date,adj close,close,high,low,open,volume,ticker
2018-01-02,592.485595703125,703.8499755859375,710.1599731445312,689.8900146484375,700.0,4961248.0,600519
2018-01-03,602.5952758789062,715.8599853515625,721.4000244140625,699.739990234375,701.5,5201941.0,600519
2018-01-04,620.4495239257812,737.0700073242188,743.5,719.3300170898438,721.4000244140625,7220508.0,600519
2018-01-05,621.5353393554688,738.3599853515625,746.030029296875,728.219970703125,741.0,3998907.0,600519
2018-01-08,633.1267700195312,752.1300048828125,756.5,735.02001953125,735.02001953125,5220456.0,600519
2018-01-09,658.7083740234375,782.52001953125,783.0,752.2100219726562,752.2100219726562,6459195.0,600519
2018-01-10,661.3936157226562,785.7100219726562,788.8800048828125,773.47998046875,785.0,4771424.0,600519
2018-01-11,652.2181396484375,774.8099975585938,788.0,772.0,787.0,5065607.0,600519
2018-01-12,663.6747436523438,788.4199829101562,788.7999877929688,767.02001953125,773.77001953125,4598824.0,600519
2018-01-15,661.1073608398438,785.3699951171875,799.0599975585938,779.02001953125,793.4600219726562,5247313.0,600519
2018-01-16,650.64404296875,772.9400024414062,788.6099853515625,768.0,780.47998046875,6542833.0,600519
2018-01-17,629.5911865234375,747.9299926757812,774.0,738.510009765625,770.0,9070954.0,600519
2018-01-18,631.9566040039062,750.739990234375,765.0,744.0900268554688,747.9299926757812,5897851.0,600519
2018-01-19,631.4852294921875,750.1799926757812,758.9000244140625,739.02001953125,752.9000244140625,5092556.0,600519
2018-01-22,651.2332763671875,773.6400146484375,774.0,751.8099975585938,751.8099975585938,6712675.0,600519
2018-01-23,651.3512573242188,773.780029296875,780.0,768.5999755859375,777.8099975585938,4954918.0,600519
2018-01-24,643.5057373046875,764.4600219726562,776.4600219726562,758.5999755859375,776.4400024414062,4329881.0,600519
2018-01-25,647.462158203125,769.1599731445312,776.0,751.0,761.0,5004072.0,600519
2018-01-26,654.2467651367188,777.219970703125,777.4000244140625,764.0,767.239990234375,4397833.0,600519
2018-01-29,619.8181762695312,736.3200073242188,779.6699829101562,735.0,778.760009765625,7453551.0,600519
2018-01-30,624.666748046875,742.0800170898438,748.77001953125,730.02001953125,736.0,5191103.0,600519
2018-01-31,643.5732421875,764.5399780273438,771.7100219726562,739.0,739.0,6040241.0,600519
2018-02-01,637.8406982421875,757.72998046875,767.2999877929688,752.9199829101562,767.0,5058261.0,600519
2018-02-02,623.2525634765625,740.4000244140625,753.22998046875,725.0,752.219970703125,7542082.0,600519
2018-02-05,604.5902709960938,718.22998046875,729.9600219726562,705.5999755859375,727.219970703125,9899585.0,600519
2018-02-06,596.7029418945312,708.8599853515625,722.5999755859375,703.0,703.0,8816871.0,600519
2018-02-07,575.296630859375,683.4299926757812,723.8800048828125,682.010009765625,720.0,8828998.0,600519
2018-02-08,590.078125,700.989990234375,718.0,682.2000122070312,682.2000122070312,8340943.0,600519
2018-02-09,575.296630859375,683.4299926757812,689.8900146484375,658.0,680.0,10557826.0,600519
2018-02-12,587.1233520507812,697.47998046875,705.5,685.2000122070312,691.0,6417955.0,600519
2018-02-13,599.3292236328125,711.97998046875,714.8200073242188,704.5,705.02001953125,5338918.0,600519
2018-02-14,604.7755737304688,718.4500122070312,720.0,712.219970703125,720.0,3065260.0,600519
2018-02-22,624.978271484375,742.4500122070312,744.0,723.239990234375,727.2999877929688,5076469.0,600519
2018-02-23,625.0034790039062,742.47998046875,756.5599975585938,737.0,747.0,3815877.0,600519
2018-02-26,625.87060546875,743.510009765625,752.0499877929688,733.02001953125,746.8800048828125,4365824.0,600519
2018-02-27,621.2155151367188,737.97998046875,756.0,737.219970703125,749.0,4260154.0,600519
2018-02-28,610.8110961914062,725.6199951171875,742.2999877929688,719.0,732.0,4833067.0,600519
2018-03-01,624.5741577148438,741.969970703125,746.8499755859375,723.77001953125,728.0,4479465.0,600519
2018-03-02,619.8938598632812,736.4099731445312,743.5599975585938,730.0,738.0,2599190.0,600519
2018-03-05,606.173095703125,720.1099853515625,742.0,717.030029296875,738.1799926757812,3723470.0,600519
2018-03-06,604.6156616210938,718.260009765625,727.5999755859375,697.1300048828125,725.0,6457036.0,600519
2018-03-07,597.6962890625,710.0399780273438,724.0,708.989990234375,715.0,3459594.0,600519
2018-03-08,608.4036865234375,722.760009765625,724.0,708.0,714.0,3534930.0,600519
2018-03-09,612.9828491210938,728.2000122070312,732.5700073242188,723.5,727.5499877929688,3017100.0,600519
2018-03-12,609.4053955078125,723.9500122070312,733.9199829101562,722.77001953125,729.5499877929688,3988841.0,600519
2018-03-13,597.9572143554688,710.3499755859375,726.5999755859375,710.0,723.0,3857709.0,600519
2018-03-14,611.871826171875,726.8800048828125,728.0800170898438,707.219970703125,709.6699829101562,3735576.0,600519
2018-03-15,628.3621215820312,746.469970703125,747.0,728.02001953125,728.02001953125,5614879.0,600519
2018-03-16,622.7896728515625,739.8499755859375,753.97998046875,738.8800048828125,747.5999755859375,3585552.0,600519
2018-03-19,634.2630004882812,753.47998046875,753.989990234375,739.0,743.969970703125,3866658.0,600519
2018-03-20,629.4227905273438,747.72998046875,752.0,740.0,750.0,2887720.0,600519
2018-03-21,624.5994262695312,742.0,753.1099853515625,740.0,750.1099853515625,2674271.0,600519
2018-03-22,611.1984252929688,726.0800170898438,748.0,724.010009765625,744.0,3748697.0,600519
2018-03-23,598.5548095703125,711.0599975585938,723.489990234375,700.0800170898438,701.0,5254677.0,600519
2018-03-26,600.6002807617188,713.489990234375,715.0599975585938,701.8800048828125,708.0,4625611.0,600519
2018-03-27,601.652587890625,714.739990234375,725.8800048828125,704.0,723.0,4754844.0,600519
2018-03-28,574.1348876953125,682.0499877929688,703.0,669.0,699.969970703125,11353972.0,600519
2018-03-29,580.0693969726562,689.0999755859375,697.8499755859375,658.4099731445312,682.2000122070312,7908196.0,600519
2018-03-30,575.4564208984375,683.6199951171875,693.5,679.8800048828125,686.0,3654028.0,600519
2018-04-02,572.4596557617188,680.0599975585938,691.0,674.1099853515625,680.0,3203908.0,600519
2018-04-03,570.6499633789062,677.9099731445312,687.0,675.3900146484375,678.0,4023558.0,600519
2018-04-04,584.2025146484375,694.010009765625,700.4299926757812,680.3800048828125,682.0,5689131.0,600519
2018-04-09,587.8138427734375,698.2999877929688,705.4299926757812,690.1500244140625,697.0999755859375,3083305.0,600519
2018-04-10,595.9959106445312,708.02001953125,708.5,698.4600219726562,704.7999877929688,3204325.0,600519
2018-04-11,593.7567138671875,705.3599853515625,714.780029296875,703.02001953125,710.0,2572318.0,600519
2018-04-12,584.362548828125,694.2000122070312,706.8800048828125,692.219970703125,704.0,3071361.0,600519
2018-04-13,578.1836547851562,686.8599853515625,701.0,685.0800170898438,698.5,2754952.0,600519
2018-04-16,573.57080078125,681.3800048828125,686.8499755859375,677.0,680.5800170898438,3293967.0,600519
2018-04-17,560.7926025390625,666.2000122070312,685.3800048828125,665.5999755859375,685.0,3517276.0,600519
2018-04-18,551.9035034179688,655.6400146484375,671.0,645.0,671.0,6261660.0,600519
2018-04-19,572.3754272460938,679.9600219726562,680.0,656.6599731445312,659.8499755859375,4420757.0,600519
2018-04-20,564.2102661132812,670.260009765625,694.0,668.22998046875,681.0,4151168.0,600519
2018-04-23,567.3670043945312,674.010009765625,680.3300170898438,666.010009765625,666.010009765625,3265920.0,600519
2018-04-24,580.7259521484375,689.8800048828125,693.5,675.0,676.0,4728256.0,600519
2018-04-25,581.6435546875,690.969970703125,692.0,683.02001953125,689.0,2525222.0,600519
2018-04-26,570.919189453125,678.22998046875,692.280029296875,673.0,692.0,3504790.0,600519
2018-04-27,557.7032470703125,662.530029296875,688.3599853515625,655.0,685.25,5791521.0,600519
2018-05-02,562.1648559570312,667.8300170898438,668.989990234375,645.0599975585938,660.0,7025911.0,600519
2018-05-03,564.732177734375,670.8800048828125,673.6799926757812,658.0,666.0,3632653.0,600519
2018-05-04,557.9894409179688,662.8699951171875,674.8300170898438,660.5700073242188,670.97998046875,3737584.0,600519
2018-05-07,587.704345703125,698.1699829101562,701.8800048828125,657.77001953125,659.9500122070312,8559143.0,600519
2018-05-08,596.6776733398438,708.8300170898438,712.1300048828125,698.030029296875,698.030029296875,6249783.0,600519
2018-05-09,590.88623046875,701.9500122070312,712.2999877929688,697.1199951171875,709.0800170898438,3233106.0,600519
2018-05-10,601.1895751953125,714.1900024414062,716.0,703.5,703.5,3929380.0,600519
2018-05-11,604.4136962890625,718.02001953125,730.5,715.7000122070312,718.6900024414062,3914165.0,600519
2018-05-14,624.944580078125,742.4099731445312,743.0,724.0,724.0,5101471.0,600519
2018-05-15,625.4918212890625,743.0599975585938,746.4400024414062,734.0,746.0,3805580.0,600519
2018-05-16,618.3028564453125,734.52001953125,745.6599731445312,733.280029296875,740.0,3079520.0,600519
2018-05-17,612.2926025390625,727.3800048828125,737.5,724.0,735.1199951171875,2851793.0,600519
2018-05-18,622.343505859375,739.3200073242188,741.0,721.1900024414062,723.989990234375,2925517.0,600519
2018-05-21,618.5555419921875,734.8200073242188,747.2999877929688,732.47998046875,744.0,2905958.0,600519
2018-05-22,622.553955078125,739.5700073242188,739.8400268554688,730.02001953125,735.219970703125,1699896.0,600519
2018-05-23,609.2622680664062,723.780029296875,740.0,723.5800170898438,740.0,2826871.0,600519
2018-05-24,602.2081298828125,715.4000244140625,728.6599731445312,713.0,720.0,3041634.0,600519
2018-05-25,603.4371948242188,716.8599853515625,727.0,712.0,712.0,2651146.0,600519
2018-05-28,623.2525634765625,740.4000244140625,740.6599731445312,715.1199951171875,718.0,4280523.0,600519
2018-05-29,615.7018432617188,731.4299926757812,750.0,731.280029296875,738.7999877929688,4082027.0,600519
2018-05-30,611.0215454101562,725.8699951171875,737.2999877929688,720.0499877929688,727.219970703125,3714710.0,600519
2018-05-31,632.2848510742188,751.1300048828125,751.6199951171875,730.239990234375,730.25,7185287.0,600519
2018-06-01,627.2173461914062,745.1099853515625,754.97998046875,738.760009765625,751.1300048828125,3617763.0,600519
2018-06-04,658.2454223632812,781.969970703125,782.9000244140625,745.8800048828125,752.3499755859375,7380597.0,600519
2018-06-05,663.36328125,788.0499877929688,794.7000122070312,777.22998046875,786.5,5262967.0,600519
2018-06-06,661.4271850585938,785.75,800.9500122070312,782.2999877929688,788.0,4896948.0,600519
2018-06-07,657.4035034179688,780.969970703125,795.5499877929688,778.9000244140625,789.97998046875,3916778.0,600519
2018-06-08,654.861328125,777.9500122070312,785.9000244140625,770.0,780.0,3495846.0,600519
2018-06-11,652.99267578125,775.72998046875,786.0,768.3300170898438,776.0499877929688,3654755.0,600519
2018-06-12,672.74072265625,799.1900024414062,803.5,776.5,778.0,5528708.0,600519
2018-06-13,665.2826538085938,790.3300170898438,802.6199951171875,788.8800048828125,800.0,3524437.0,600519
2018-06-14,661.7471313476562,786.1300048828125,793.7999877929688,775.1799926757812,790.0,3615961.0,600519
2018-06-15,660.2095336914062,773.3300170898438,778.5800170898438,769.0999755859375,773.2000122070312,3170773.0,600519
2018-06-19,630.047607421875,738.0,769.0,737.0,769.0,6019587.0,600519
2018-06-20,651.8944091796875,763.5900268554688,765.0,741.0,741.0,4583802.0,600519
2018-06-21,648.2489624023438,759.3200073242188,778.8900146484375,758.77001953125,765.219970703125,3918255.0,600519
2018-06-22,654.4043579101562,766.530029296875,767.0,750.0,754.0,2885481.0,600519
2018-06-25,653.5761108398438,765.5599975585938,778.969970703125,764.9000244140625,766.0,3293416.0,600519
2018-06-26,644.39013671875,754.7999877929688,769.8800048828125,747.0,765.3099975585938,4657798.0,600519
2018-06-27,616.7635498046875,722.4400024414062,757.0,721.0,752.0,5729801.0,600519
2018-06-28,606.9371948242188,710.9299926757812,719.0,697.0,714.0,5083394.0,600519
2018-06-29,624.464111328125,731.4600219726562,732.2999877929688,705.0,712.2999877929688,3292927.0,600519
2018-07-02,607.466552734375,711.5499877929688,739.3300170898438,703.0,734.52001953125,3755811.0,600519
2018-07-03,593.2691040039062,694.9199829101562,715.780029296875,678.22998046875,709.760009765625,8283710.0,600519
2018-07-04,589.845703125,690.9099731445312,700.0,688.0,692.0,3799075.0,600519
2018-07-05,599.6464233398438,702.3900146484375,716.2000122070312,700.0,700.0,4712380.0,600519
2018-07-06,609.66064453125,714.1199951171875,720.9299926757812,699.260009765625,707.0,4415661.0,600519
2018-07-09,620.861328125,727.239990234375,729.8599853515625,719.72998046875,720.030029296875,4057266.0,600519
2018-07-10,619.597900390625,725.760009765625,731.5,713.3300170898438,729.0,2901047.0,600519
2018-07-11,614.3219604492188,719.5800170898438,724.0,702.219970703125,710.0,2427845.0,600519
2018-07-12,629.6548461914062,737.5399780273438,741.1699829101562,718.0,718.0,4017004.0,600519
2018-07-13,637.7224731445312,746.989990234375,748.0999755859375,735.1199951171875,742.2999877929688,2890704.0,600519
2018-07-16,644.2877197265625,754.6799926757812,764.1099853515625,751.030029296875,752.2999877929688,3247487.0,600519
2018-07-17,633.82958984375,742.4299926757812,757.0,736.02001953125,757.0,2780603.0,600519
2018-07-18,629.5694580078125,737.4400024414062,749.6900024414062,735.0,742.4299926757812,2452171.0,600519
2018-07-19,632.5659790039062,740.9500122070312,743.9500122070312,735.02001953125,739.0,1807850.0,600519
2018-07-20,632.7197265625,741.1300048828125,743.1300048828125,728.0,741.5,3054850.0,600519
2018-07-23,624.9850463867188,732.0700073242188,741.1500244140625,720.010009765625,736.0,3596989.0,600519
2018-07-24,636.3651123046875,745.4000244140625,747.2999877929688,723.0,732.6799926757812,4180860.0,600519
2018-07-25,635.0076904296875,743.8099975585938,749.8800048828125,740.010009765625,746.9500122070312,2174388.0,600519
2018-07-26,628.0156860351562,735.6199951171875,748.9000244140625,734.22998046875,748.9000244140625,2306726.0,600519
2018-07-27,630.5256958007812,738.5599975585938,744.2999877929688,730.0,736.0,2091360.0,600519
2018-07-30,614.0061645507812,719.2100219726562,740.6599731445312,715.0,738.9000244140625,4217166.0,600519
2018-07-31,620.1785278320312,726.4400024414062,727.8800048828125,719.2100219726562,720.2999877929688,2068346.0,600519
2018-08-01,610.3606567382812,714.9400024414062,732.2999877929688,714.1099853515625,731.4000244140625,2523788.0,600519
2018-08-02,594.0545654296875,695.8400268554688,715.969970703125,687.8800048828125,715.969970703125,5500143.0,600519
2018-08-03,579.6692504882812,678.989990234375,695.0,676.2000122070312,695.0,4733699.0,600519
2018-08-06,571.7211303710938,669.6799926757812,684.0,662.25,677.0,4524812.0,600519
2018-08-07,585.8929443359375,686.280029296875,687.8300170898438,662.02001953125,672.2999877929688,3908559.0,600519
2018-08-08,577.304443359375,676.219970703125,689.0,671.8699951171875,687.02001953125,2968544.0,600519
2018-08-09,590.6738891601562,691.8800048828125,694.5,670.1199951171875,671.0,3448575.0,600519
2018-08-10,586.661376953125,687.1799926757812,694.77001953125,684.2000122070312,691.8800048828125,2381767.0,600519
2018-08-13,579.86572265625,679.219970703125,683.0,666.6799926757812,683.0,3457041.0,600519
2018-08-14,580.642578125,680.1300048828125,684.5,673.510009765625,679.219970703125,2169683.0,600519
2018-08-15,565.8475952148438,662.7999877929688,680.0,661.0,679.7999877929688,3499709.0,600519
2018-08-16,553.5880737304688,648.4400024414062,668.5,640.0,652.0,5993985.0,600519
2018-08-17,541.9945678710938,634.8599853515625,657.5,630.010009765625,657.5,4657457.0,600519
2018-08-20,550.4721069335938,644.7899780273438,645.5499877929688,616.8599853515625,632.4500122070312,4885234.0,600519
2018-08-21,573.2664794921875,671.489990234375,672.2999877929688,647.0,647.0,5224902.0,600519
2018-08-22,570.03076171875,667.7000122070312,673.2000122070312,663.0,671.0,2067551.0,600519
2018-08-23,572.1736450195312,670.2100219726562,678.5,665.1799926757812,671.7000122070312,2735727.0,600519
2018-08-24,563.7131958007812,660.2999877929688,669.0,656.4600219726562,669.0,2609026.0,600519
2018-08-27,586.7637939453125,687.2999877929688,687.2999877929688,662.0,662.0,4801692.0,600519
2018-08-28,581.3853149414062,681.0,693.780029296875,678.5499877929688,693.0,3248890.0,600519
2018-08-29,585.52587890625,685.8499755859375,688.8800048828125,679.0999755859375,682.0,2740403.0,600519
2018-08-30,580.8729858398438,680.4000244140625,692.5999755859375,679.010009765625,688.2100219726562,3378833.0,600519
2018-08-31,562.765625,659.1900024414062,677.0,656.5,676.25,5898093.0,600519
2018-09-03,568.7588500976562,666.2100219726562,667.6699829101562,650.7999877929688,652.0,3017984.0,600519
2018-09-04,576.2972412109375,675.0399780273438,676.0,661.5999755859375,666.7999877929688,2154048.0,600519
2018-09-05,561.5703735351562,657.7899780273438,676.989990234375,657.0,675.0,2898342.0,600519
2018-09-06,549.7974853515625,644.0,659.260009765625,640.0,652.0,4237058.0,600519
2018-09-07,555.7479858398438,650.969970703125,658.030029296875,645.1400146484375,645.5,2924006.0,600519
2018-09-10,550.48046875,644.7999877929688,653.8099975585938,640.7000122070312,652.2000122070312,2120220.0,600519
2018-09-11,551.5049438476562,646.0,650.969970703125,640.6300048828125,645.5700073242188,1949687.0,600519
2018-09-12,537.8453979492188,630.0,644.8699951171875,628.010009765625,643.0,4115737.0,600519
2018-09-13,539.5358276367188,631.97998046875,642.0,620.0,638.0,4771316.0,600519
2018-09-14,548.8584594726562,642.9000244140625,649.780029296875,628.530029296875,633.97998046875,4090019.0,600519
2018-09-17,551.3428344726562,645.8099975585938,652.9600219726562,641.0599975585938,645.0,2911295.0,600519
2018-09-18,569.1771240234375,666.7000122070312,668.0,642.219970703125,643.0,3785868.0,600519
2018-09-19,581.743896484375,681.4199829101562,686.0,666.0,666.5800170898438,4822184.0,600519
2018-09-20,579.293701171875,678.5499877929688,686.9000244140625,677.3599853515625,685.2000122070312,2751948.0,600519
2018-09-21,597.6146240234375,700.010009765625,700.010009765625,680.010009765625,682.0,4261720.0,600519
2018-09-25,595.06201171875,697.02001953125,705.77001953125,693.260009765625,695.0,3063991.0,600519
2018-09-26,618.889404296875,724.9299926757812,732.6799926757812,701.989990234375,702.0999755859375,7228777.0,600519
2018-09-27,618.0955200195312,724.0,728.0,715.4000244140625,727.5,4050853.0,600519
2018-09-28,623.2177734375,730.0,733.2000122070312,718.8800048828125,726.7000122070312,3508980.0,600519
2018-10-08,585.7820434570312,686.1500244140625,719.0,686.1500244140625,715.4099731445312,8274502.0,600519
2018-10-09,593.3374633789062,695.0,698.7100219726562,685.9000244140625,686.9000244140625,4022283.0,600519
2018-10-10,572.77978515625,670.9199829101562,697.5,669.6900024414062,697.260009765625,6309820.0,600519
2018-10-11,550.6427612304688,644.989990234375,668.9400024414062,635.010009765625,635.010009765625,9158196.0,600519
2018-10-12,570.287109375,668.0,672.6799926757812,650.5800170898438,651.0,5447256.0,600519
2018-10-15,569.3478393554688,666.9000244140625,671.9500122070312,660.030029296875,669.489990234375,3560730.0,600519
2018-10-16,569.5527954101562,667.1400146484375,679.530029296875,662.010009765625,665.97998046875,2639360.0,600519
2018-10-17,568.3403930664062,665.719970703125,677.2999877929688,649.9000244140625,675.0,4307707.0,600519
2018-10-18,551.4537353515625,645.9400024414062,660.0,644.969970703125,660.0,5215607.0,600519
2018-10-19,571.9942626953125,670.0,675.0,635.0800170898438,638.0,7619938.0,600519
2018-10-22,591.6299438476562,693.0,702.02001953125,675.0,675.0,7310857.0,600519
2018-10-23,547.8681640625,641.739990234375,689.0,635.0,689.0,12311273.0,600519
2018-10-24,543.8129272460938,636.989990234375,650.0,620.0,628.1099853515625,7611282.0,600519
2018-10-25,528.4545288085938,619.0,622.5,608.5800170898438,620.0,7556838.0,600519
2018-10-26,520.8563842773438,610.0999755859375,625.0,607.97998046875,619.0,5532738.0,600519
2018-10-29,520.8563842773438,610.0999755859375,610.0999755859375,610.0999755859375,610.0999755859375,0.0,600519
2018-10-30,447.3507995605469,524.0,543.0,509.0199890136719,510.0,20439667.0,600519
2018-10-31,468.6085205078125,548.9000244140625,555.0,522.0,527.0,9688482.0,600519
2018-11-01,480.6460266113281,563.0,585.5,551.25,555.0,9810672.0,600519
2018-11-02,512.1484375,599.9000244140625,600.0,572.239990234375,585.0,8915696.0,600519
2018-11-05,491.5735778808594,575.7999877929688,593.0,571.77001953125,593.0,7551708.0,600519
2018-11-06,483.2072143554688,566.0,574.0,558.010009765625,574.0,4556614.0,600519
2018-11-07,483.5487365722656,566.4000244140625,574.9500122070312,562.010009765625,569.0,3810778.0,600519
2018-11-08,486.9123840332031,570.3400268554688,577.0,568.0,574.0,3376374.0,600519
2018-11-09,479.7923583984375,562.0,569.0,562.0,567.219970703125,2433682.0,600519
2018-11-12,471.2550659179688,552.0,554.2000122070312,536.7999877929688,553.0,6782422.0,600519
2018-11-13,486.62213134765625,570.0,570.0,543.0,546.1199951171875,6642905.0,600519
2018-11-14,473.901611328125,555.0999755859375,569.9600219726562,552.5499877929688,569.9600219726562,4176683.0,600519
2018-11-15,477.8288269042969,559.7000122070312,564.7999877929688,556.0,558.7999877929688,3083340.0,600519
2018-11-16,478.0848693847656,560.0,566.0,558.030029296875,561.0,2893879.0,600519
2018-11-19,485.7855224609375,569.02001953125,572.0,559.1099853515625,560.2999877929688,3617925.0,600519
2018-11-20,479.4508056640625,561.5999755859375,568.0,560.0,565.0,2694326.0,600519
2018-11-21,482.0973205566406,564.7000122070312,568.9000244140625,553.6799926757812,554.0,2710730.0,600519
2018-11-22,481.9266662597656,564.5,567.3300170898438,558.0,565.1500244140625,2121333.0,600519
2018-11-23,475.4383544921875,556.9000244140625,567.2999877929688,556.9000244140625,564.0,2012621.0,600519
2018-11-26,471.3489074707031,552.1099853515625,560.2000122070312,552.0,558.0,1912019.0,600519
2018-11-27,467.9254760742188,548.0999755859375,554.989990234375,546.5,552.0,2023382.0,600519
2018-11-28,475.5236206054688,557.0,559.1900024414062,545.5,550.8499755859375,2773793.0,600519
2018-11-29,470.9135437011719,551.5999755859375,569.7999877929688,549.010009765625,566.030029296875,4506945.0,600519
2018-11-30,482.3533935546875,565.0,568.8900146484375,553.0,557.0,4901046.0,600519
2018-12-03,513.25830078125,601.2000122070312,605.0,584.77001953125,589.0,8341468.0,600519
2018-12-04,514.1375732421875,602.22998046875,604.260009765625,595.0,602.989990234375,3147388.0,600519
2018-12-05,520.8563842773438,610.0999755859375,616.5,595.0,597.5,4158819.0,600519
2018-12-06,505.2332153320313,591.7999877929688,605.97998046875,590.3599853515625,600.0,3775807.0,600519
2018-12-07,501.1353759765625,587.0,598.8599853515625,584.7000122070312,595.5999755859375,2684167.0,600519
2018-12-10,492.7944030761719,577.22998046875,587.5,574.1799926757812,576.0,2464068.0,600519
2018-12-11,497.7119140625,582.989990234375,586.5499877929688,577.0,577.0,1631660.0,600519
2018-12-12,502.84283447265625,589.0,589.2000122070312,582.7999877929688,588.7899780273438,1992154.0,600519
2018-12-13,513.727783203125,601.75,606.8800048828125,589.5999755859375,590.0,4039941.0,600519
2018-12-14,506.2236328125,592.9600219726562,599.7999877929688,592.0,598.010009765625,2455448.0,600519
2018-12-17,504.1404418945313,590.52001953125,595.969970703125,585.010009765625,592.5700073242188,2489585.0,600519
2018-12-18,504.4991149902344,590.9400024414062,591.5399780273438,585.0,585.8800048828125,1922218.0,600519
2018-12-19,493.2811584472656,577.7999877929688,590.989990234375,576.030029296875,589.0,2571596.0,600519
2018-12-20,490.46380615234375,574.5,581.5,568.8900146484375,576.219970703125,2694098.0,600519
2018-12-21,484.4109802246094,567.4099731445312,573.4500122070312,562.2100219726562,571.0,3064043.0,600519
2018-12-24,484.9146118164063,568.0,570.9099731445312,558.0,563.5,1910986.0,600519
2018-12-25,483.0279846191406,565.7899780273438,567.5,553.6099853515625,562.219970703125,2659286.0,600519
2018-12-26,478.1531982421875,560.0800170898438,568.4000244140625,558.0,563.8099975585938,1786620.0,600519
2018-12-27,480.6460266113281,563.0,571.8499755859375,562.219970703125,570.0,2949357.0,600519
2018-12-28,503.705078125,590.010009765625,596.4000244140625,560.0,563.2999877929688,6367837.0,600519
2019-01-02,511.3630065917969,598.97998046875,612.0,595.010009765625,609.97998046875,6228649.0,600519
2019-01-03,503.6964721679688,590.0,601.6599731445312,585.7999877929688,599.969970703125,3097735.0,600519
2019-01-04,513.941162109375,602.0,607.6699829101562,582.02001953125,587.280029296875,3768347.0,600519
2019-01-07,516.9207153320312,605.489990234375,610.2999877929688,602.219970703125,587.280029296875,3475013.0,600519
2019-01-08,516.3231201171875,604.7899780273438,612.0,600.280029296875,605.5,2883813.0,600519
2019-01-09,525.9957275390625,616.1199951171875,626.1599731445312,609.0399780273438,609.989990234375,4989227.0,600519
2019-01-10,528.2582397460938,618.77001953125,624.8800048828125,610.25,617.1300048828125,2904390.0,600519
2019-01-11,542.8654174804688,635.8800048828125,637.0,618.75,625.0,3888421.0,600519
2019-01-14,533.2353515625,624.5999755859375,635.8900146484375,621.5499877929688,633.0,2564890.0,600519
2019-01-15,563.43994140625,659.97998046875,661.5,625.0,627.8599853515625,5576485.0,600519
2019-01-16,564.3961181640625,661.0999755859375,665.6500244140625,653.5999755859375,658.0,4208364.0,600519
2019-01-17,562.8168334960938,659.25,669.7000122070312,655.7999877929688,663.0,3028476.0,600519
2019-01-18,583.6134643554688,683.6099853515625,690.2000122070312,661.5,665.0,6860918.0,600519
2019-01-21,586.4905395507812,686.97998046875,698.8800048828125,681.8800048828125,690.0,4705193.0,600519
2019-01-22,572.84814453125,671.0,686.0,665.219970703125,686.0,4212221.0,600519
2019-01-23,568.2892456054688,665.6599731445312,674.5,663.1300048828125,667.219970703125,3362481.0,600519
2019-01-24,574.1287231445312,672.5,677.8300170898438,664.6799926757812,670.2999877929688,2915527.0,600519
2019-01-25,580.2755126953125,679.7000122070312,684.9000244140625,669.9299926757812,675.8800048828125,2898635.0,600519
2019-01-28,577.9703979492188,677.0,693.97998046875,676.030029296875,684.0,3610287.0,600519
2019-01-29,584.80029296875,685.0,688.0,668.0,677.5,3034259.0,600519
2019-01-30,577.11669921875,676.0,686.219970703125,676.0,684.989990234375,2269996.0,600519
2019-01-31,588.7273559570312,689.5999755859375,689.5999755859375,677.5599975585938,680.0,3669657.0,600519
2019-02-01,591.3482055664062,692.6699829101562,699.0,689.6099853515625,697.0399780273438,3052062.0,600519
2019-02-11,619.205322265625,725.2999877929688,729.5,688.1799926757812,695.0,5814075.0,600519
2019-02-12,612.9047241210938,717.9199829101562,725.489990234375,715.2000122070312,723.0,3509143.0,600519
2019-02-13,627.6997680664062,735.25,736.1599731445312,717.219970703125,723.0,3567706.0,600519
2019-02-14,629.3303833007812,737.1599731445312,743.6599731445312,730.1400146484375,731.2000122070312,3225813.0,600519
2019-02-15,618.7612915039062,724.780029296875,734.8800048828125,723.02001953125,734.8800048828125,2323798.0,600519
2019-02-18,631.7550048828125,740.0,744.9500122070312,731.0,731.0,3774589.0,600519
2019-02-19,623.8666381835938,730.760009765625,742.5,726.6599731445312,740.9600219726562,2950150.0,600519
2019-02-20,616.3880615234375,722.0,735.0,716.0599975585938,735.0,3788237.0,600519
2019-02-21,614.8939819335938,720.25,730.47998046875,717.0,720.0,2985040.0,600519
2019-02-22,619.8113403320312,726.010009765625,728.489990234375,714.0999755859375,717.0,2590877.0,600519
2019-02-25,633.744140625,742.3300170898438,744.4400024414062,717.989990234375,730.75,8262259.0,600519
2019-02-26,620.9553833007812,727.3499755859375,749.1799926757812,726.0,747.7999877929688,5796466.0,600519
2019-02-27,632.3526000976562,740.7000122070312,758.02001953125,731.0,733.0,6594227.0,600519
2019-02-28,644.5693359375,755.010009765625,763.4199829101562,736.9500122070312,737.9000244140625,5698625.0,600519
2019-03-01,673.8435668945312,789.2999877929688,790.0,761.0,761.5,6384023.0,600519
2019-03-04,667.4918212890625,781.8599853515625,798.3300170898438,777.219970703125,795.0,8458596.0,600519
2019-03-05,665.716064453125,779.780029296875,789.5499877929688,775.8800048828125,785.0,4483056.0,600519
2019-03-06,655.6591796875,768.0,779.5,765.8800048828125,775.0,4673137.0,600519
2019-03-07,639.0969848632812,748.5999755859375,762.219970703125,745.5599975585938,762.219970703125,6018053.0,600519
2019-03-08,629.6205444335938,737.5,746.8300170898438,733.6500244140625,737.9000244140625,5227525.0,600519
2019-03-11,647.5830078125,758.5399780273438,766.9500122070312,740.0399780273438,740.0399780273438,5305724.0,600519
2019-03-12,636.0321655273438,745.010009765625,763.8300170898438,739.0,763.8200073242188,5251001.0,600519
2019-03-13,643.7071533203125,754.0,760.75,745.5,745.5,4056136.0,600519
2019-03-14,664.196533203125,778.0,785.0,754.0,757.0,6120356.0,600519
2019-03-15,663.5988159179688,777.2999877929688,787.5,764.8499755859375,776.0,5240071.0,600519
2019-03-18,691.5924072265625,810.0900268554688,814.530029296875,777.0,778.7999877929688,8131880.0,600519
2019-03-19,676.6693725585938,792.6099853515625,807.9199829101562,792.2999877929688,803.0,4063493.0,600519
2019-03-20,676.83154296875,792.7999877929688,802.2999877929688,785.0,790.0,3111752.0,600519
2019-03-21,670.812744140625,785.75,792.7999877929688,781.5,788.0,3257328.0,600519
2019-03-22,677.85595703125,794.0,799.97998046875,785.0,788.219970703125,3051750.0,600519
2019-03-25,662.1474609375,775.5999755859375,788.0,773.2999877929688,786.0,3727046.0,600519
2019-03-26,659.9278564453125,773.0,785.9400024414062,764.0999755859375,780.0,3759569.0,600519
2019-03-27,673.16064453125,788.5,793.8800048828125,775.0,781.0,4280739.0,600519
2019-03-28,688.7836303710938,806.7999877929688,814.47998046875,785.6799926757812,793.4299926757812,5756676.0,600519
2019-03-29,729.0708618164062,853.989990234375,866.6799926757812,830.1699829101562,835.0,9093396.0,600519
2019-04-01,733.3479614257812,859.0,868.9500122070312,851.0,860.0,6093461.0,600519
2019-04-02,725.6644287109375,850.0,859.989990234375,836.0599975585938,859.989990234375,5322705.0,600519
2019-04-03,720.9690551757812,844.5,851.739990234375,834.2100219726562,840.1199951171875,4305680.0,600519
2019-04-04,738.4702758789062,865.0,865.7999877929688,836.2000122070312,840.0,5577236.0,600519
2019-04-08,768.5213623046875,900.2000122070312,908.0,890.1199951171875,900.0,6625193.0,600519
2019-04-09,772.6192626953125,905.0,908.2000122070312,892.510009765625,903.0,4798980.0,600519
2019-04-10,809.3207397460938,947.989990234375,951.9000244140624,900.0,903.0,6781438.0,600519
2019-04-11,789.8644409179688,925.2000122070312,950.0,905.5499877929688,948.0,6110254.0,600519
2019-04-12,780.302734375,914.0,919.989990234375,900.010009765625,909.0,4861217.0,600519
2019-04-15,774.3265991210938,907.0,939.0,907.0,931.0,4552264.0,600519
2019-04-16,802.414306640625,939.9000244140624,939.9000244140624,901.219970703125,904.9000244140624,4642344.0,600519
2019-04-17,812.744384765625,952.0,955.510009765625,925.0,938.0,4076102.0,600519
2019-04-18,807.1950073242188,945.5,954.6799926757812,936.219970703125,945.4099731445312,1959852.0,600519
2019-04-19,813.222412109375,952.5599975585938,960.9500122070312,931.3099975585938,943.9600219726562,3237978.0,600519
2019-04-22,810.3536987304688,949.2000122070312,978.8900146484376,940.6099853515624,959.5,4062796.0,600519
2019-04-23,832.337158203125,974.9500122070312,981.219970703125,949.2000122070312,951.0,4885205.0,600519
2019-04-24,828.1112060546875,970.0,990.0,951.219970703125,979.8800048828124,4522700.0,600519
2019-04-25,813.06005859375,952.3699951171876,973.989990234375,951.219970703125,968.7899780273438,3980134.0,600519
2019-04-26,806.7681884765625,945.0,959.8800048828124,945.0,946.2999877929688,4327768.0,600519
2019-05-06,773.4730834960938,906.0,935.0,893.0,925.5,13509968.0,600519
2019-05-07,759.8134765625,890.0,913.9400024414062,870.219970703125,893.280029296875,10083726.0,600519
2019-05-08,755.0325927734375,884.4000244140625,901.7999877929688,860.0,860.0,8188298.0,600519
2019-05-09,733.185791015625,858.8099975585938,879.8699951171875,842.5,875.0,9154515.0,600519
2019-05-10,774.4292602539062,907.1199951171876,910.780029296875,868.1900024414062,875.6599731445312,7990738.0,600519
2019-05-13,761.5208129882812,892.0,910.97998046875,884.0,898.8599853515625,4663718.0,600519
2019-05-14,756.8851318359375,886.5700073242188,906.0,873.0,885.0,5998312.0,600519
2019-05-15,791.4012451171875,927.0,933.0,890.239990234375,890.239990234375,6312425.0,600519
2019-05-16,793.885498046875,929.9099731445312,932.0,905.0,919.0,4454012.0,600519
2019-05-17,774.1474609375,906.7899780273438,932.2999877929688,900.0999755859375,927.02001953125,4984161.0,600519
2019-05-20,755.5106201171875,884.9600219726562,900.0,871.0,900.0,4440799.0,600519
2019-05-21,764.08203125,895.0,910.0,872.02001953125,885.0,4238565.0,600519
2019-05-22,758.1060791015625,888.0,904.0,880.0,894.97998046875,3204158.0,600519
2019-05-23,735.0555419921875,861.0,883.97998046875,856.219970703125,881.0,5805863.0,600519
2019-05-24,749.99560546875,878.5,885.0,864.4400024414062,865.0,4403409.0,600519
2019-05-27,750.4225463867188,879.0,882.989990234375,860.0499877929688,879.0999755859375,3916191.0,600519
2019-05-28,758.1060791015625,888.0,907.489990234375,875.4600219726562,877.989990234375,7477277.0,600519
2019-05-29,778.5184326171875,911.9099731445312,924.9500122070312,888.010009765625,888.010009765625,6564696.0,600519
2019-05-30,772.8753051757812,905.2999877929688,919.989990234375,891.219970703125,910.0,4024720.0,600519
2019-05-31,759.8134765625,890.0,906.989990234375,890.0,900.530029296875,3579380.0,600519
2019-06-03,761.5208129882812,892.0,901.3499755859376,886.280029296875,892.0,3447924.0,600519
2019-06-04,747.2637329101562,875.2999877929688,895.4299926757812,871.0,895.0,3968948.0,600519
2019-06-05,744.1048583984375,871.5999755859375,886.260009765625,870.0,884.0,3406736.0,600519
2019-06-06,736.0202026367188,862.1300048828125,875.77001953125,858.0,875.6199951171875,3478685.0,600519
2019-06-10,743.6610717773438,871.0800170898438,878.9500122070312,840.0,857.97998046875,5550246.0,600519
2019-06-11,777.6477661132812,910.8900146484376,915.6099853515624,875.0,876.0,8010644.0,600519
2019-06-12,774.0706176757812,906.7000122070312,910.989990234375,894.0,906.219970703125,3774740.0,600519
2019-06-13,776.8878784179688,910.0,912.2999877929688,897.0,910.0,3291742.0,600519
2019-06-14,779.4490356445312,913.0,932.2999877929688,910.02001953125,911.0,4245504.0,600519
2019-06-17,778.2538452148438,911.5999755859376,926.9400024414062,906.02001953125,907.0,3276903.0,600519
2019-06-18,782.8639526367188,917.0,920.0,902.5999755859376,917.0,2944138.0,600519
2019-06-19,795.6782836914062,932.010009765625,946.7000122070312,932.010009765625,940.0,5372640.0,600519
2019-06-20,832.3798828125,975.0,975.5,932.2000122070312,932.5,6727197.0,600519
2019-06-21,833.4895629882812,976.2999877929688,984.489990234375,964.5,969.969970703125,4592675.0,600519
2019-06-24,842.7098388671875,987.0999755859376,999.6900024414062,975.0,978.2999877929688,4577920.0,600519
2019-06-25,839.1925048828125,982.97998046875,999.0,967.0,992.0,5129595.0,600519
2019-06-26,836.5289916992188,979.8599853515624,985.0,971.219970703125,985.0,2958818.0,600519
2019-06-27,850.6068115234375,996.3499755859376,1001.0,981.1199951171876,985.0,4797845.0,600519
2019-06-28,852.50341796875,984.0,988.8800048828124,971.3300170898438,985.989990234375,3108840.0,600519
2019-07-01,893.967529296875,1031.8599853515625,1035.5999755859375,1000.219970703125,1004.52001953125,5233723.0,600519
2019-07-02,888.0244140625,1025.0,1029.5,1016.0,1025.0,3906109.0,600519
2019-07-03,855.8822021484375,987.9000244140624,1023.0,981.5,1020.0,6713932.0,600519
2019-07-04,850.0775756835938,981.2000122070312,990.7999877929688,971.219970703125,985.7999877929688,4621668.0,600519
2019-07-05,866.2092895507812,999.8200073242188,1006.0,976.2999877929688,986.0,5003271.0,600519
2019-07-08,853.2484741210938,984.8599853515624,997.9000244140624,975.0,995.0499877929688,3361352.0,600519
2019-07-09,845.6243286132812,976.0599975585938,989.0,968.3499755859376,979.2999877929688,3172332.0,600519
2019-07-10,851.2210693359375,982.52001953125,990.5800170898438,977.0,980.9299926757812,2816670.0,600519
2019-07-11,850.3374633789062,981.5,998.3800048828124,976.0,989.9600219726562,3051419.0,600519
2019-07-12,854.3140869140625,986.0900268554688,991.5,981.010009765625,981.2999877929688,2817385.0,600519
2019-07-15,845.5117797851562,975.9299926757812,980.0999755859376,951.1300048828124,967.7999877929688,5987040.0,600519
2019-07-16,838.6416015625,968.0,982.2999877929688,965.0,975.4500122070312,3324524.0,600519
2019-07-17,834.742919921875,963.5,972.989990234375,962.1300048828124,968.0,2546887.0,600519
2019-07-18,820.8809814453125,947.5,963.0,947.1799926757812,961.5,3925295.0,600519
2019-07-19,828.1325073242188,955.8699951171876,960.7999877929688,948.0,955.0,2801481.0,600519
2019-07-22,829.1288452148438,957.02001953125,964.0,950.25,960.0,2812549.0,600519
2019-07-23,826.4949951171875,953.97998046875,962.5900268554688,943.8599853515624,962.2999877929688,3248395.0,600519
2019-07-24,819.893310546875,946.3599853515624,959.9000244140624,944.6900024414062,958.3099975585938,4677120.0,600519
2019-07-25,834.3096923828125,963.0,963.3599853515624,938.1500244140624,945.969970703125,3825570.0,600519
2019-07-26,836.0684204101562,965.030029296875,971.0,958.5499877929688,961.969970703125,2646759.0,600519
2019-07-29,845.927734375,976.4099731445312,979.5,960.010009765625,962.030029296875,2698133.0,600519
2019-07-30,848.11083984375,978.9299926757812,983.0,971.0,976.5,1953797.0,600519
2019-07-31,842.6267700195312,972.5999755859376,981.77001953125,966.5900268554688,975.0,2252620.0,600519
2019-08-01,831.1041259765625,959.2999877929688,977.0,953.02001953125,976.510009765625,3508952.0,600519
2019-08-02,826.9022216796875,954.4500122070312,957.97998046875,943.0,944.0,3971940.0,600519
2019-08-05,816.4884643554688,942.4299926757812,954.0,940.0,945.0,3677431.0,600519
2019-08-06,819.8413696289062,946.2999877929688,948.0,923.7999877929688,931.0,4399116.0,600519
2019-08-07,818.715087890625,945.0,955.530029296875,945.0,949.5,2686998.0,600519
2019-08-08,841.8297729492188,971.6799926757812,974.0,952.0,953.5,3880813.0,600519
2019-08-09,833.4694213867188,962.030029296875,980.9500122070312,958.989990234375,978.5,2846170.0,600519
2019-08-12,882.5055541992188,1018.6300048828124,1020.0999755859376,995.010009765625,1010.3099975585938,8149895.0,600519
2019-08-13,881.91650390625,1017.9500122070312,1026.0,1010.6799926757812,1016.1599731445312,3032970.0,600519
2019-08-14,903.9047241210938,1043.3299560546875,1051.9000244140625,1030.02001953125,1030.02001953125,4141095.0,600519
2019-08-15,905.2649536132812,1044.9000244140625,1046.47998046875,1028.0,1028.0,2723739.0,600519
2019-08-16,913.6686401367188,1054.5999755859375,1075.5799560546875,1041.0,1049.8399658203125,3608673.0,600519
2019-08-19,914.7776489257812,1055.8800048828125,1069.97998046875,1049.050048828125,1061.0,3286758.0,600519
2019-08-20,927.0106811523438,1070.0,1073.6800537109375,1050.0,1055.0,2860213.0,600519
2019-08-21,923.5452880859376,1066.0,1076.969970703125,1061.6600341796875,1070.0999755859375,2506662.0,600519
2019-08-22,956.4671630859376,1104.0,1104.0,1070.0,1072.989990234375,3759078.0,600519
2019-08-23,979.0791625976562,1130.0999755859375,1133.56005859375,1095.6199951171875,1105.0,4019230.0,600519
2019-08-26,955.557373046875,1102.949951171875,1128.0,1096.6800537109375,1113.0,4849789.0,600519
2019-08-27,960.7989501953124,1109.0,1131.31005859375,1109.0,1117.0,5216421.0,600519
2019-08-28,953.096923828125,1100.1099853515625,1123.18994140625,1083.010009765625,1109.0,4700967.0,600519
2019-08-29,964.3510131835938,1113.0999755859375,1118.1800537109375,1092.5,1105.0,2933042.0,600519
2019-08-30,989.388916015625,1142.0,1146.0,1123.0,1125.0,4489077.0,600519
2019-09-02,986.5819702148438,1138.760009765625,1144.97998046875,1129.0,1139.989990234375,2823433.0,600519
2019-09-03,987.6563720703124,1140.0,1151.02001953125,1128.56005859375,1140.0,2948509.0,600519
2019-09-04,974.6695556640624,1125.010009765625,1142.9100341796875,1120.1099853515625,1140.800048828125,3360022.0,600519
2019-09-05,991.1218872070312,1144.0,1144.9000244140625,1128.0,1129.0,3293084.0,600519
2019-09-06,989.8135986328124,1142.489990234375,1146.1500244140625,1131.0,1144.5,2617659.0,600519
2019-09-09,984.6412353515624,1136.52001953125,1148.0,1135.0,1145.0,2937934.0,600519
2019-09-10,973.66455078125,1123.8499755859375,1135.0,1120.010009765625,1134.300048828125,2622707.0,600519
2019-09-11,926.5950927734376,1069.52001953125,1119.219970703125,1068.0,1119.219970703125,8171654.0,600519
2019-09-12,952.1353149414062,1099.0,1109.97998046875,1066.0,1066.0,4121133.0,600519
2019-09-16,952.1353149414062,1099.0,1103.949951171875,1083.0,1083.0,3137180.0,600519
2019-09-17,947.8121337890624,1094.010009765625,1106.6600341796875,1087.0,1094.0,2519693.0,600519
2019-09-18,995.3671875,1148.9000244140625,1150.0,1108.1800537109375,1108.5,6931447.0,600519
2019-09-19,991.9882202148438,1145.0,1150.0,1137.0999755859375,1148.0,2447980.0,600519
2019-09-20,1002.748291015625,1157.4200439453125,1160.0,1147.5899658203125,1151.0,3762666.0,600519
2019-09-23,995.4535522460938,1149.0,1157.0,1131.0,1157.0,3002633.0,600519
2019-09-24,1025.776123046875,1184.0,1184.9000244140625,1152.0,1155.0,3626913.0,600519
2019-09-25,1017.1126708984376,1174.0,1188.8699951171875,1170.5,1180.0,2402458.0,600519
2019-09-26,1011.0482788085938,1167.0,1183.3499755859375,1158.81005859375,1174.93994140625,2608194.0,600519
2019-09-27,1017.7623901367188,1174.75,1183.0,1153.0,1164.0,2282661.0,600519
2019-09-30,996.320068359375,1150.0,1169.4300537109375,1150.0,1163.0,3082514.0,600519
2019-10-08,1011.1347045898438,1167.0999755859375,1180.0,1152.010009765625,1153.0,3104527.0,600519
2019-10-09,993.5562744140624,1146.81005859375,1166.199951171875,1135.050048828125,1166.199951171875,3578857.0,600519
2019-10-10,1000.6517944335938,1155.0,1158.9300537109375,1109.02001953125,1127.0,4117370.0,600519
2019-10-11,1017.6325073242188,1174.5999755859375,1175.0,1152.2099609375,1157.0,2868925.0,600519
2019-10-14,1022.3108520507812,1180.0,1187.6600341796875,1170.0,1186.0,2718751.0,600519
2019-10-15,1049.168212890625,1211.0,1215.6800537109375,1177.030029296875,1180.0,4003473.0,600519
2019-10-16,1013.6473388671876,1170.0,1187.5,1160.0,1168.0,5915059.0,600519
2019-10-17,1025.19580078125,1183.3299560546875,1186.6600341796875,1162.5,1176.0,3050870.0,600519
2019-10-18,1018.6635131835938,1175.7900390625,1189.989990234375,1171.68994140625,1179.0,2829161.0,600519
2019-10-21,1012.3477783203124,1168.5,1178.9000244140625,1163.300048828125,1171.8599853515625,2527467.0,600519
2019-10-22,1014.3405151367188,1170.800048828125,1181.5,1163.8900146484375,1178.0,1930943.0,600519
2019-10-23,1004.0391845703124,1158.9100341796875,1178.0,1156.1099853515625,1168.0,2308021.0,600519
2019-10-24,996.5540161132812,1150.27001953125,1166.0,1147.1600341796875,1164.949951171875,2617844.0,600519
2019-10-25,1014.81689453125,1171.3499755859375,1172.5,1143.030029296875,1153.300048828125,2599845.0,600519
2019-10-28,1020.82958984375,1178.2900390625,1181.010009765625,1165.0,1166.010009765625,2248599.0,600519
2019-10-29,1033.57373046875,1193.0,1199.9599609375,1177.77001953125,1181.1099853515625,2780371.0,600519
2019-10-30,1025.60302734375,1183.800048828125,1192.699951171875,1176.0,1190.0,2125475.0,600519
2019-10-31,1022.319580078125,1180.010009765625,1198.0,1176.1500244140625,1196.0,2590927.0,600519
2019-11-01,1026.642578125,1185.0,1191.949951171875,1172.5,1181.0,2281196.0,600519
2019-11-04,1039.2830810546875,1199.5899658203125,1209.989990234375,1189.0,1190.0,2673798.0,600519
2019-11-05,1038.7718505859375,1199.0,1205.0,1192.0,1199.5,2225472.0,600519
2019-11-06,1033.57373046875,1193.0,1204.0,1188.8800048828125,1197.0,1973751.0,600519
2019-11-07,1040.8251953125,1201.3699951171875,1201.8800048828125,1189.0,1196.510009765625,1616788.0,600519
2019-11-08,1043.97021484375,1205.0,1215.6500244140625,1201.510009765625,1205.0,2451211.0,600519
2019-11-11,1038.7718505859375,1199.0,1206.199951171875,1193.510009765625,1201.5,1734246.0,600519
2019-11-12,1041.0245361328125,1201.5999755859375,1209.5999755859375,1198.2099609375,1204.0,1915055.0,600519
2019-11-13,1060.4310302734375,1224.0,1227.800048828125,1200.0,1207.0,3197704.0,600519
2019-11-14,1065.6292724609375,1230.0,1240.0,1222.0,1227.0,2352112.0,600519
2019-11-15,1061.21044921875,1224.9000244140625,1232.9100341796875,1221.5,1230.0,1634072.0,600519
2019-11-18,1063.272705078125,1227.280029296875,1229.449951171875,1218.0,1225.1199951171875,1803766.0,600519
2019-11-19,1067.6390380859375,1232.3199462890625,1241.6099853515625,1225.02001953125,1228.0,2062375.0,600519
2019-11-20,1068.878173828125,1233.75,1239.510009765625,1229.0,1230.0,1528053.0,600519
2019-11-21,1066.755615234375,1231.300048828125,1235.510009765625,1221.06005859375,1231.0,1918739.0,600519
2019-11-22,1034.43994140625,1194.0,1229.0,1185.0,1223.0,4705428.0,600519
2019-11-25,1024.095458984375,1182.06005859375,1194.0,1172.06005859375,1188.050048828125,3828175.0,600519
2019-11-26,1026.642578125,1185.0,1198.5999755859375,1183.0,1186.6800537109375,4023961.0,600519
2019-11-27,1030.93115234375,1189.949951171875,1196.6199951171875,1184.510009765625,1192.800048828125,1984881.0,600519
2019-11-28,1018.67236328125,1175.800048828125,1197.510009765625,1169.02001953125,1194.969970703125,2884499.0,600519
2019-11-29,978.12646484375,1129.0,1165.5,1112.8900146484375,1165.5,8239732.0,600519
2019-12-02,981.591796875,1133.0,1140.02001953125,1118.199951171875,1118.199951171875,3078441.0,600519
2019-12-03,968.5962524414062,1118.0,1133.0,1117.739990234375,1133.0,2734093.0,600519
2019-12-04,972.3477172851562,1122.3299560546875,1144.6600341796875,1118.0,1140.0,3528308.0,600519
2019-12-05,978.8195190429688,1129.800048828125,1132.010009765625,1118.0,1125.0,2133879.0,600519
2019-12-06,1013.6473388671876,1170.0,1170.0,1130.0999755859375,1135.969970703125,3950626.0,600519
2019-12-09,1003.8572387695312,1158.699951171875,1176.0,1156.0999755859375,1175.0,2182412.0,600519
2019-12-10,1008.795654296875,1164.4000244140625,1165.0,1151.0,1159.5999755859375,1508658.0,600519
2019-12-11,1004.0999145507812,1158.97998046875,1170.75,1155.550048828125,1168.0,1456799.0,600519
2019-12-12,985.0573120117188,1137.0,1159.93994140625,1130.0799560546875,1156.0,2940916.0,600519
2019-12-13,1007.5827026367188,1163.0,1165.0,1146.0,1146.0,3000059.0,600519
2019-12-16,994.5177612304688,1147.9200439453125,1163.0,1137.93994140625,1163.0,3093642.0,600519
2019-12-17,1013.630126953125,1169.97998046875,1173.5999755859375,1143.030029296875,1149.699951171875,4261696.0,600519
2019-12-18,1011.9144287109376,1168.0,1175.199951171875,1164.0,1174.0,1964009.0,600519
2019-12-19,1002.731201171875,1157.4000244140625,1163.0,1152.0,1163.0,1955230.0,600519
2019-12-20,993.114501953125,1146.300048828125,1162.1800537109375,1141.5,1162.1800537109375,2356384.0,600519
2019-12-23,995.7135009765624,1149.300048828125,1162.5,1136.0,1139.0,2591918.0,600519
2019-12-24,994.5873413085938,1148.0,1155.0,1145.0,1153.0,1182310.0,600519
2019-12-25,982.1982421875,1133.699951171875,1143.0,1130.010009765625,1143.0,2430597.0,600519
2019-12-26,983.4111328125,1135.0999755859375,1141.97998046875,1119.989990234375,1132.0,2287727.0,600519
2019-12-27,1007.5827026367188,1163.0,1172.0,1150.0,1150.0,4706628.0,600519
2019-12-30,1027.335693359375,1185.800048828125,1195.5,1170.199951171875,1170.199951171875,4076066.0,600519
2019-12-31,1024.9100341796875,1183.0,1188.0,1176.510009765625,1183.0,2258881.0,600519
2020-01-02,978.9925537109376,1130.0,1145.06005859375,1116.0,1128.0,14809916.0,600519
2020-01-03,934.4268798828124,1078.56005859375,1117.0,1076.9000244140625,1117.0,13031878.0,600519
2020-01-06,933.9330444335938,1077.989990234375,1092.9000244140625,1067.300048828125,1070.8599853515625,6341478.0,600519
2020-01-07,948.2626953125,1094.530029296875,1099.0,1076.4000244140625,1077.5,4785359.0,600519
2020-01-08,942.7265014648438,1088.1400146484375,1088.1400146484375,1088.1400146484375,1088.1400146484375,2500825.0,600519
2020-01-09,955.3408813476562,1102.699951171875,1105.3900146484375,1090.0,1094.0,3740587.0,600519
2020-01-10,963.8312377929688,1112.5,1115.989990234375,1102.5,1109.0,3597587.0,600519
2020-01-13,974.0282592773438,1124.27001953125,1124.27001953125,1124.27001953125,1124.27001953125,3851575.0,600519
2020-01-14,959.4127807617188,1107.4000244140625,1107.4000244140625,1107.4000244140625,1107.4000244140625,3514465.0,600519
2020-01-15,963.5106811523438,1112.1300048828125,1121.5999755859375,1105.0,1109.010009765625,2602911.0,600519
2020-01-16,959.0662841796876,1107.0,1118.8699951171875,1102.5799560546875,1118.8699951171875,2319165.0,600519
2020-01-17,959.4993896484376,1107.5,1112.780029296875,1101.010009765625,1110.0,2347275.0,600519
2020-01-20,945.2044677734376,1091.0,1111.8599853515625,1082.0,1111.8599853515625,3539130.0,600519
2020-01-21,931.6024780273438,1075.300048828125,1087.0,1072.300048828125,1081.0,3287405.0,600519
2020-01-22,931.784423828125,1075.510009765625,1084.0,1055.3800048828125,1070.0,3620004.0,600519
2020-01-23,912.1093139648438,1052.800048828125,1076.0,1037.0,1076.0,5346843.0,600519
2020-02-03,869.7613525390625,1003.9199829101562,1010.6799926757812,980.0,985.0,12344288.0,600519
2020-02-04,899.2957153320312,1038.010009765625,1057.0,1015.0,1015.0,6262418.0,600519
2020-02-05,909.6747436523438,1049.989990234375,1054.0,1033.030029296875,1050.0,4741824.0,600519
2020-02-06,927.8771362304688,1071.0,1075.0,1052.02001953125,1059.4300537109375,4717121.0,600519
2020-02-07,932.2088623046876,1076.0,1077.0,1061.02001953125,1070.010009765625,3127871.0,600519
2020-02-10,923.9697265625,1066.489990234375,1074.5999755859375,1057.199951171875,1062.0,3053342.0,600519
2020-02-11,951.26904296875,1098.0,1099.6800537109375,1062.800048828125,1063.0,4791793.0,600519
2020-02-12,950.6366577148438,1097.27001953125,1098.7900390625,1085.8800048828125,1089.0,2812543.0,600519
2020-02-13,945.2044677734376,1091.0,1113.8900146484375,1088.010009765625,1098.0,3035736.0,600519
2020-02-14,942.6053466796876,1088.0,1093.510009765625,1083.1099853515625,1090.449951171875,2328760.0,600519
2020-02-17,947.6476440429688,1093.8199462890625,1096.18994140625,1082.4000244140625,1082.5,2702822.0,600519
2020-02-18,939.139892578125,1084.0,1096.8800048828125,1083.0,1090.010009765625,2666496.0,600519
2020-02-19,949.9695434570312,1096.5,1101.5,1078.0,1085.0,3705147.0,600519
2020-02-20,968.5962524414062,1118.0,1124.0,1095.4100341796875,1096.699951171875,4680262.0,600519
2020-02-21,964.1605224609376,1112.8800048828125,1123.5400390625,1110.010009765625,1111.4599609375,2894008.0,600519
2020-02-24,941.8951416015624,1087.1800537109375,1110.0,1085.5,1105.5,3865036.0,600519
2020-02-25,931.1781005859376,1074.81005859375,1082.0899658203125,1067.8800048828125,1078.0,3838562.0,600519
2020-02-26,930.2162475585938,1073.699951171875,1084.0,1055.0,1062.0,4356097.0,600519
2020-02-27,942.0767822265624,1087.3900146484375,1094.989990234375,1076.0,1076.0,3449829.0,600519
2020-02-28,915.748046875,1057.0,1082.0,1049.969970703125,1070.300048828125,4994657.0,600519
2020-03-02,940.8812255859376,1086.010009765625,1096.550048828125,1050.010009765625,1050.1099853515625,4766304.0,600519
2020-03-03,964.2645263671876,1113.0,1118.8800048828125,1098.0,1098.0,5025015.0,600519
2020-03-04,978.0569458007812,1128.9200439453125,1139.0,1116.239990234375,1125.0,5379299.0,600519
2020-03-05,1014.5138549804688,1171.0,1174.989990234375,1130.56005859375,1136.31005859375,6242645.0,600519
2020-03-06,1001.0849609375,1155.5,1176.0,1151.97998046875,1163.0,3064100.0,600519
2020-03-09,965.1396484375,1114.010009765625,1135.0,1111.31005859375,1135.0,4340409.0,600519
2020-03-10,1001.5181884765624,1156.0,1168.0,1113.0,1113.0,5806293.0,600519
2020-03-11,1003.701416015625,1158.52001953125,1169.5799560546875,1141.0,1155.5,3554757.0,600519
2020-03-12,986.3567504882812,1138.5,1153.0,1125.0999755859375,1141.219970703125,3663063.0,600519
2020-03-13,963.4241333007812,1112.030029296875,1128.97998046875,1080.0,1090.0,7588531.0,600519
2020-03-16,924.4116821289062,1067.0,1107.949951171875,1062.0,1103.97998046875,5123254.0,600519
2020-03-17,905.438232421875,1045.0999755859375,1078.0,1011.1199951171876,1055.0,7935912.0,600519
2020-03-18,873.2875366210938,1007.989990234375,1060.0,1007.989990234375,1040.0,7345988.0,600519
2020-03-19,862.8997192382812,996.0,1015.0,960.0999755859376,993.989990234375,10226507.0,600519
2020-03-20,896.9306030273438,1035.280029296875,1043.0,1011.0,1011.0,6013919.0,600519
2020-03-23,882.8261108398438,1019.0,1035.280029296875,991.52001953125,1000.0,4847210.0,600519
2020-03-24,914.8816528320312,1056.0,1058.8800048828125,1035.0,1043.0,4665096.0,600519
2020-03-25,935.7610473632812,1080.0999755859375,1091.3599853515625,1074.199951171875,1087.97998046875,3704866.0,600519
2020-03-26,922.609619140625,1064.9200439453125,1091.199951171875,1062.0,1073.3299560546875,3004856.0,600519
2020-03-27,931.77587890625,1075.5,1092.0,1075.010009765625,1085.0,3626112.0,600519
2020-03-30,928.7435302734376,1072.0,1077.0,1057.0,1060.25,3068741.0,600519
2020-03-31,962.5317993164062,1111.0,1115.0,1081.800048828125,1082.0,4798437.0,600519
2020-04-01,955.6008911132812,1103.0,1129.0,1103.0,1117.0,3320535.0,600519
2020-04-02,991.9882202148438,1145.0,1145.0,1103.8800048828125,1104.0,4520561.0,600519
2020-04-03,987.474365234375,1139.7900390625,1147.9599609375,1131.97998046875,1139.030029296875,2761761.0,600519
2020-04-07,1004.9402465820312,1159.949951171875,1166.5,1148.8900146484375,1161.949951171875,4348800.0,600519
2020-04-08,1004.775634765625,1159.760009765625,1166.31005859375,1152.0,1152.0,2422442.0,600519
2020-04-09,1003.68408203125,1158.5,1169.0,1147.9599609375,1166.0,2281697.0,600519
2020-04-10,1009.3153686523438,1165.0,1181.5,1153.5,1157.8800048828125,2780434.0,600519
2020-04-13,1006.9764404296876,1162.300048828125,1169.97998046875,1148.5,1165.0,1598147.0,600519
2020-04-14,1026.7294921875,1185.0999755859375,1191.550048828125,1166.0,1176.0,3679955.0,600519
2020-04-15,1030.6279296875,1189.5999755859375,1203.989990234375,1187.0999755859375,1192.0,2933229.0,600519
2020-04-16,1037.125732421875,1197.0999755859375,1197.0999755859375,1184.0999755859375,1192.969970703125,2172774.0,600519
2020-04-17,1062.1636962890625,1226.0,1234.56005859375,1205.010009765625,1210.0,3824569.0,600519
2020-04-20,1063.289794921875,1227.300048828125,1231.5,1216.800048828125,1221.0,2423864.0,600519
2020-04-21,1039.638427734375,1200.0,1223.989990234375,1193.0,1221.02001953125,2922422.0,600519
2020-04-22,1078.19140625,1244.5,1249.5,1202.219970703125,1206.0,4403473.0,600519
2020-04-23,1084.9144287109375,1252.260009765625,1265.6800537109375,1247.77001953125,1250.0,2689851.0,600519
2020-04-24,1083.441650390625,1250.56005859375,1259.8900146484375,1235.1800537109375,1248.0,1912240.0,600519
2020-04-27,1105.4820556640625,1276.0,1278.1700439453125,1250.9599609375,1257.0,2590391.0,600519
2020-04-28,1108.1937255859375,1279.1300048828125,1299.93994140625,1271.8800048828125,1285.31005859375,3466190.0,600519
2020-04-29,1104.5289306640625,1274.9000244140625,1288.0999755859375,1258.0,1277.800048828125,2344406.0,600519
2020-04-30,1096.55859375,1265.699951171875,1285.010009765625,1258.8800048828125,1271.0,2466087.0,600519
2020-05-06,1126.274658203125,1300.0,1300.0,1250.0,1251.0,3583481.0,600519
2020-05-07,1136.6710205078125,1312.0,1314.989990234375,1293.0,1299.4000244140625,2793474.0,600519
2020-05-08,1138.932373046875,1314.6099853515625,1338.0,1308.510009765625,1317.0,2907868.0,600519
2020-05-11,1146.209716796875,1323.010009765625,1335.0,1313.6700439453125,1320.0,2367119.0,600519
2020-05-12,1154.8646240234375,1333.0,1334.989990234375,1316.0,1318.0,1972181.0,600519
2020-05-13,1157.42041015625,1335.949951171875,1337.989990234375,1322.8800048828125,1333.0,2201431.0,600519
2020-05-14,1149.311279296875,1326.5899658203125,1334.8800048828125,1325.1099853515625,1330.0,1857492.0,600519
2020-05-15,1137.5377197265625,1313.0,1333.5,1301.8800048828125,1329.0,2639808.0,600519
2020-05-18,1166.3094482421875,1346.2099609375,1351.5,1306.0,1306.0,3436211.0,600519
2020-05-19,1166.222900390625,1346.1099853515625,1364.0,1338.0,1364.0,2478746.0,600519
2020-05-20,1170.459228515625,1351.0,1359.1800537109375,1336.81005859375,1346.1099853515625,2118340.0,600519
2020-05-21,1183.5413818359375,1366.0999755859375,1371.9599609375,1352.8599853515625,1355.0,2305158.0,600519
2020-05-22,1150.706298828125,1328.199951171875,1366.0999755859375,1322.8800048828125,1366.0,3442746.0,600519
2020-05-25,1180.76904296875,1362.9000244140625,1366.5799560546875,1321.0,1330.0,3156100.0,600519
2020-05-26,1176.5240478515625,1358.0,1369.949951171875,1355.0,1369.8800048828125,2247019.0,600519
2020-05-27,1159.196533203125,1338.0,1360.0,1333.0,1359.0,2677741.0,600519
2020-05-28,1164.394775390625,1344.0,1346.93994140625,1321.1300048828125,1337.969970703125,2648591.0,600519
2020-05-29,1183.974609375,1366.5999755859375,1369.97998046875,1332.0999755859375,1332.0999755859375,2840827.0,600519
2020-06-01,1229.805419921875,1419.5,1420.0999755859375,1381.0,1381.0,3547976.0,600519
2020-06-02,1222.190185546875,1410.7099609375,1427.9000244140625,1406.6600341796875,1416.010009765625,2596010.0,600519
2020-06-03,1212.3048095703125,1399.300048828125,1417.5,1395.77001953125,1415.0,2355736.0,600519
2020-06-04,1219.8336181640625,1407.989990234375,1411.0,1396.0,1396.0,1803741.0,600519
2020-06-05,1234.5703125,1425.0,1428.8800048828125,1401.0799560546875,1405.25,1834706.0,600519
2020-06-08,1218.196044921875,1406.0999755859375,1435.0,1402.010009765625,1425.0,2930045.0,600519
2020-06-09,1227.2496337890625,1416.550048828125,1425.0,1400.6800537109375,1408.0,2261191.0,600519
2020-06-10,1233.4095458984375,1423.6600341796875,1433.3299560546875,1417.0,1425.0,2270074.0,600519
2020-06-11,1213.3099365234375,1400.4599609375,1417.989990234375,1396.989990234375,1411.010009765625,3071171.0,600519
2020-06-12,1227.093505859375,1416.3699951171875,1416.3699951171875,1383.31005859375,1387.1700439453125,2842742.0,600519
2020-06-15,1198.182861328125,1383.0,1411.5999755859375,1381.0,1402.0,3461541.0,600519
2020-06-16,1216.272705078125,1403.8800048828125,1414.0,1393.1300048828125,1398.5,2920664.0,600519
2020-06-17,1217.2431640625,1405.0,1411.8599853515625,1395.02001953125,1411.8599853515625,1945307.0,600519
2020-06-18,1224.173828125,1413.0,1413.199951171875,1400.0999755859375,1404.9000244140625,2101041.0,600519
2020-06-19,1247.4271240234375,1439.8399658203125,1445.199951171875,1415.0999755859375,1420.0,3895833.0,600519
2020-06-22,1246.699462890625,1439.0,1443.8900146484375,1433.199951171875,1435.0999755859375,2324700.0,600519
2020-06-23,1277.45556640625,1474.5,1482.0,1433.52001953125,1435.0,3393426.0,600519
2020-06-24,1279.6773681640625,1460.010009765625,1465.7099609375,1445.0,1463.5999755859375,2513899.0,600519
2020-06-29,1282.447021484375,1463.1700439453125,1466.0,1437.010009765625,1448.0,2808061.0,600519
2020-06-30,1282.19287109375,1462.8800048828125,1468.97998046875,1455.1199951171875,1463.1199951171875,2244614.0,600519
2020-07-01,1309.7059326171875,1494.27001953125,1506.0999755859375,1464.02001953125,1468.0,3868249.0,600519
2020-07-02,1353.29345703125,1544.0,1550.9000244140625,1495.0,1499.0,4588372.0,600519
2020-07-03,1351.3564453125,1541.7900390625,1552.5,1516.8800048828125,1550.0,3512581.0,600519
2020-07-06,1402.37646484375,1600.0,1616.0,1531.81005859375,1538.0,5182196.0,600519
2020-07-07,1479.50732421875,1688.0,1744.8199462890625,1601.0,1603.0899658203125,6666393.0,600519
2020-07-08,1473.6697998046875,1681.3399658203125,1719.0,1660.0,1680.0,5316998.0,600519
2020-07-09,1495.2841796875,1706.0,1712.0,1682.0,1691.0,3503324.0,600519
2020-07-10,1502.1644287109375,1713.8499755859375,1736.5999755859375,1688.93994140625,1689.0,3710044.0,600519
2020-07-13,1561.88818359375,1781.989990234375,1787.0,1714.6800537109375,1714.6800537109375,6072716.0,600519
2020-07-14,1544.3671875,1762.0,1782.030029296875,1748.4000244140625,1781.989990234375,4609351.0,600519
2020-07-15,1536.0670166015625,1752.530029296875,1782.5999755859375,1744.7099609375,1744.8800048828125,4071294.0,600519
2020-07-16,1414.6475830078125,1614.0,1729.9100341796875,1600.0,1729.9100341796875,10224219.0,600519
2020-07-17,1444.4918212890625,1648.050048828125,1672.5899658203125,1620.0,1620.0,6590206.0,600519
2020-07-20,1434.7716064453125,1636.9599609375,1663.989990234375,1588.8800048828125,1652.5,4528033.0,600519
2020-07-21,1461.9776611328125,1668.0,1702.800048828125,1630.989990234375,1646.6400146484375,4196950.0,600519
2020-07-22,1470.8123779296875,1678.0799560546875,1710.0,1658.0,1658.0,3920121.0,600519
2020-07-23,1468.989501953125,1676.0,1691.0,1650.0,1672.0,3432052.0,600519
2020-07-24,1398.2572021484375,1595.300048828125,1666.0,1585.0,1654.8499755859375,7875201.0,600519
2020-07-27,1422.1414794921875,1622.550048828125,1629.800048828125,1600.0,1616.010009765625,3878817.0,600519
2020-07-28,1463.73046875,1670.0,1680.0,1630.0,1630.0,5491152.0,600519
2020-07-29,1465.4835205078125,1672.0,1690.0,1633.0,1690.0,5074843.0,600519
2020-07-30,1472.495361328125,1680.0,1700.5899658203125,1670.5,1671.199951171875,3837304.0,600519
2020-07-31,1470.9002685546875,1678.1800537109375,1705.0,1646.0,1685.0,4068474.0,600519
2020-08-03,1461.9776611328125,1668.0,1696.5799560546875,1660.0,1686.8800048828125,3466114.0,600519
2020-08-04,1463.721923828125,1669.989990234375,1682.989990234375,1660.0,1675.0,3194051.0,600519
2020-08-05,1461.9776611328125,1668.0,1673.0899658203125,1643.31005859375,1662.0899658203125,2552169.0,600519
2020-08-06,1435.64794921875,1637.9599609375,1674.030029296875,1630.0,1670.0,3264878.0,600519
2020-08-07,1429.5477294921875,1631.0,1649.6700439453125,1598.5,1644.77001953125,3424205.0,600519
2020-08-10,1432.168212890625,1633.989990234375,1644.9599609375,1608.1099853515625,1627.969970703125,2362354.0,600519
2020-08-11,1439.6357421875,1642.510009765625,1666.4300537109375,1640.0,1640.0,3581818.0,600519
2020-08-12,1425.9979248046875,1626.949951171875,1641.0,1605.25,1633.0,2793392.0,600519
2020-08-13,1433.0537109375,1635.0,1638.8800048828125,1609.0,1630.0,2054134.0,600519
2020-08-14,1455.8421630859375,1661.0,1665.699951171875,1631.0,1639.9000244140625,3765318.0,600519
2020-08-17,1481.2601318359375,1690.0,1704.3499755859375,1670.0,1674.0,4357201.0,600519
2020-08-18,1494.4075927734375,1705.0,1720.0,1691.0,1697.3800048828125,3042281.0,600519
2020-08-19,1478.6307373046875,1687.0,1717.0,1682.989990234375,1700.0,2691498.0,600519
2020-08-20,1458.4716796875,1664.0,1679.0,1656.0,1674.0,2238233.0,600519
2020-08-21,1468.989501953125,1676.0,1698.0,1671.0,1673.0,2508241.0,600519
2020-08-24,1486.825927734375,1696.3499755859375,1708.0,1691.010009765625,1699.93994140625,3093344.0,600519
2020-08-25,1513.6904296875,1727.0,1746.780029296875,1698.6300048828125,1704.800048828125,4187249.0,600519
2020-08-26,1513.6904296875,1727.0,1745.0,1715.0999755859375,1734.02001953125,2621573.0,600519
2020-08-27,1517.196044921875,1731.0,1733.97998046875,1705.0,1731.989990234375,2263553.0,600519
2020-08-28,1539.98486328125,1757.0,1764.0,1721.5,1730.0,4229962.0,600519
2020-08-31,1565.8409423828125,1786.5,1816.0,1770.5799560546875,1770.5799560546875,4781036.0,600519
2020-09-01,1579.4090576171875,1801.97998046875,1802.0,1775.010009765625,1790.0,3163992.0,600519
2020-09-02,1573.291259765625,1795.0,1828.0,1770.0,1825.0,3200929.0,600519
2020-09-03,1571.538330078125,1793.0,1812.0,1779.699951171875,1795.0,3043735.0,600519
2020-09-04,1551.37890625,1770.0,1776.989990234375,1746.0,1766.0,3085796.0,600519
2020-09-07,1510.62255859375,1723.5,1777.989990234375,1703.969970703125,1760.0,3111202.0,600519
2020-09-08,1500.01708984375,1711.4000244140625,1737.800048828125,1677.0699462890625,1734.9000244140625,3447238.0,600519
2020-09-09,1479.50732421875,1688.0,1711.0,1682.010009765625,1699.6700439453125,2596355.0,600519
2020-09-10,1495.1087646484375,1705.800048828125,1719.9000244140625,1700.0,1703.739990234375,2477833.0,600519
2020-09-11,1518.9490966796875,1733.0,1736.0,1688.0,1688.0,3108800.0,600519
2020-09-14,1547.873046875,1766.0,1769.0,1730.5799560546875,1745.0,3105601.0,600519
2020-09-15,1542.6141357421875,1760.0,1769.989990234375,1747.75,1769.989990234375,2082087.0,600519
2020-09-16,1512.0247802734375,1725.0999755859375,1764.81005859375,1719.0,1760.0,2251598.0,600519
2020-09-17,1464.186279296875,1670.52001953125,1700.0,1658.0,1700.0,6367985.0,600519
2020-09-18,1485.642578125,1695.0,1695.0,1635.010009765625,1665.0,4720140.0,600519
2020-09-21,1460.9259033203125,1666.800048828125,1692.760009765625,1666.6600341796875,1692.760009765625,2244407.0,600519
2020-09-22,1459.9530029296875,1665.68994140625,1686.97998046875,1650.0,1650.0,2326547.0,600519
2020-09-23,1446.1832275390625,1649.97998046875,1666.010009765625,1621.02001953125,1635.0,3572552.0,600519
2020-09-24,1428.0750732421875,1629.3199462890625,1658.8800048828125,1626.800048828125,1635.969970703125,3005078.0,600519
2020-09-25,1433.1497802734375,1635.1099853515625,1650.0,1625.0,1630.0,2258296.0,600519
2020-09-28,1455.8421630859375,1661.0,1668.5,1635.18994140625,1635.18994140625,2423222.0,600519
2020-09-29,1448.216796875,1652.300048828125,1669.4000244140625,1652.300048828125,1669.3299560546875,1743078.0,600519
2020-09-30,1462.416015625,1668.5,1691.9000244140625,1660.0,1660.0,2708781.0,600519
2020-10-09,1486.5191650390625,1696.0,1706.4200439453125,1688.0,1692.0,3423988.0,600519
2020-10-12,1534.384033203125,1750.6099853515625,1750.6099853515625,1704.550048828125,1704.550048828125,4372904.0,600519
2020-10-13,1524.2080078125,1739.0,1750.6199951171875,1735.0,1750.6199951171875,2294389.0,600519
2020-10-14,1515.4432373046875,1729.0,1746.97998046875,1726.0,1740.0,2048139.0,600519
2020-10-15,1511.9371337890625,1725.0,1735.0,1721.0,1721.1300048828125,1620436.0,600519
2020-10-16,1500.54296875,1712.0,1734.5799560546875,1703.0,1725.0,1737738.0,600519
2020-10-19,1489.1485595703125,1699.0,1733.97998046875,1691.9000244140625,1725.0,1922632.0,600519
2020-10-20,1519.8258056640625,1734.0,1734.969970703125,1695.0,1695.300048828125,2773493.0,600519
2020-10-21,1519.23828125,1733.3299560546875,1742.1500244140625,1723.0,1734.0999755859375,1890137.0,600519
2020-10-22,1527.2757568359375,1742.5,1745.0,1715.510009765625,1730.0,2248087.0,600519
2020-10-23,1503.4615478515625,1715.3299560546875,1747.5899658203125,1714.0,1740.780029296875,1929169.0,600519
2020-10-26,1440.0655517578125,1643.0,1662.9200439453125,1619.0,1619.0,6601529.0,600519
2020-10-27,1424.288818359375,1625.0,1643.300048828125,1616.1199951171875,1643.0,4394440.0,600519
2020-10-28,1459.1817626953125,1664.81005859375,1677.0,1625.0799560546875,1626.0,3463653.0,600519
2020-10-29,1468.989501953125,1676.0,1708.0,1647.0,1654.8399658203125,3937376.0,600519
2020-10-30,1463.748291015625,1670.02001953125,1696.0,1665.0,1678.0,2605545.0,600519
2020-11-02,1467.245361328125,1674.010009765625,1695.0,1672.0,1679.0,2106643.0,600519
2020-11-03,1485.642578125,1695.0,1705.9000244140625,1675.5,1684.989990234375,2349749.0,600519
2020-11-04,1489.6571044921875,1699.5799560546875,1704.0,1685.0,1700.0,1644371.0,600519
2020-11-05,1509.2200927734375,1721.9000244140625,1732.47998046875,1712.0999755859375,1717.0,2352414.0,600519
2020-11-06,1490.5684814453125,1700.6199951171875,1731.5899658203125,1690.0,1730.550048828125,2305153.0,600519
2020-11-09,1527.3369140625,1742.5699462890625,1750.6800537109375,1700.6199951171875,1701.3800048828125,4146970.0,600519
2020-11-10,1529.466796875,1745.0,1764.47998046875,1736.0,1752.9200439453125,3018944.0,600519
2020-11-11,1517.5028076171875,1731.3499755859375,1777.5,1731.0,1745.0,3485073.0,600519
2020-11-12,1520.5179443359375,1734.7900390625,1750.0,1722.27001953125,1730.010009765625,2347309.0,600519
2020-11-13,1494.4075927734375,1705.0,1728.8800048828125,1691.0,1724.0,2815548.0,600519
2020-11-16,1516.3634033203125,1730.050048828125,1730.050048828125,1697.260009765625,1711.0,3061349.0,600519
2020-11-17,1503.8736572265625,1715.800048828125,1742.3499755859375,1701.0699462890625,1740.0,2522403.0,600519
2020-11-18,1484.45947265625,1693.6500244140625,1720.530029296875,1683.1600341796875,1715.0,3517895.0,600519
2020-11-19,1507.721435546875,1720.18994140625,1725.0,1680.5999755859375,1684.5,2781576.0,600519
2020-11-20,1507.5198974609375,1719.9599609375,1736.0,1712.6500244140625,1720.0,2187466.0,600519
2020-11-23,1569.0928955078125,1790.2099609375,1809.9000244140625,1771.989990234375,1771.989990234375,6663724.0,600519
2020-11-24,1545.681884765625,1763.5,1782.5,1751.469970703125,1769.989990234375,3246536.0,600519
2020-11-25,1513.5850830078125,1726.8800048828125,1768.8800048828125,1724.0,1761.5,2822632.0,600519
2020-11-26,1520.1676025390625,1734.3900146484375,1739.989990234375,1725.1800537109375,1726.0,2322830.0,600519
2020-11-27,1523.244140625,1737.9000244140625,1739.989990234375,1718.0,1732.6600341796875,2156861.0,600519
2020-11-30,1502.2171630859375,1713.9100341796875,1738.9000244140625,1713.9100341796875,1735.0,3194007.0,600519
2020-12-01,1522.4552001953125,1737.0,1738.989990234375,1720.010009765625,1726.0,2819620.0,600519
2020-12-02,1523.34033203125,1738.010009765625,1749.0,1731.0,1746.0,2357169.0,600519
2020-12-03,1532.972900390625,1749.0,1755.6600341796875,1732.0999755859375,1738.010009765625,2950578.0,600519
2020-12-04,1571.634521484375,1793.1099853515625,1800.0999755859375,1755.0,1755.0,6249119.0,600519
2020-12-07,1588.542236328125,1812.4000244140625,1840.3900146484373,1800.550048828125,1802.699951171875,5833133.0,600519
2020-12-08,1621.4979248046875,1850.0,1875.0,1813.0,1815.0,6145400.0,600519
2020-12-09,1612.7330322265625,1840.0,1866.0,1839.0,1861.5,3115212.0,600519
2020-12-10,1606.5101318359375,1832.9000244140625,1849.77001953125,1828.0,1840.0,3265354.0,600519
2020-12-11,1595.2034912109375,1820.0,1837.3199462890625,1804.81005859375,1834.780029296875,3077579.0,600519
2020-12-14,1603.0916748046875,1829.0,1829.97998046875,1815.0,1827.77001953125,3305200.0,600519
2020-12-15,1591.7061767578125,1816.010009765625,1837.219970703125,1805.0,1833.5,2960497.0,600519
2020-12-16,1612.7330322265625,1840.0,1845.6700439453125,1820.2099609375,1830.5,3215016.0,600519
2020-12-17,1635.09228515625,1865.510009765625,1868.0,1840.0,1845.5,3603064.0,600519
2020-12-18,1617.115478515625,1845.0,1869.010009765625,1841.0799560546875,1851.81005859375,2707698.0,600519
2020-12-21,1614.9244384765625,1842.5,1851.22998046875,1837.5999755859373,1840.0,3069672.0,600519
2020-12-22,1648.6689453125,1881.0,1898.989990234375,1842.510009765625,1849.969970703125,4065060.0,600519
2020-12-23,1614.17919921875,1841.6500244140625,1906.199951171875,1821.02001953125,1896.9200439453125,4770609.0,600519
2020-12-24,1604.26611328125,1830.3399658203125,1858.8800048828125,1795.02001953125,1815.0,3785714.0,600519
2020-12-25,1603.9681396484375,1830.0,1847.0,1800.0,1802.989990234375,2308805.0,600519
2020-12-28,1641.6571044921875,1873.0,1888.800048828125,1826.050048828125,1835.0,3008037.0,600519
2020-12-29,1636.3983154296875,1867.0,1886.800048828125,1855.3599853515625,1876.02001953125,2286759.0,600519
2020-12-30,1694.2462158203125,1933.0,1933.0,1870.0,1870.0,3445210.0,600519
2020-12-31,1751.2177734375,1998.0,1998.97998046875,1941.0,1941.0,3886007.0,600519
2021-01-04,1750.3411865234375,1997.0,2004.989990234375,1983.81005859375,1990.0999755859373,4351400.0,600519
2021-01-05,1805.07763671875,2059.449951171875,2059.449951171875,1982.4599609375,1990.0,5211605.0,600519
2021-01-06,1840.6192626953125,2100.0,2125.0,2036.030029296875,2064.800048828125,4741020.0,600519
2021-01-07,1875.6785888671875,2140.0,2140.0,2075.0,2097.0,3793139.0,600519
2021-01-08,1831.8544921875,2090.0,2150.8798828125,2063.02001953125,2140.0,5386164.0,600519
2021-01-11,1840.382568359375,2099.72998046875,2150.5,2058.60009765625,2090.0,5107990.0,600519
2021-01-12,1893.9970703125,2160.89990234375,2160.89990234375,2085.0,2088.0,4105859.0,600519
2021-01-13,1896.7142333984373,2164.0,2173.330078125,2135.0,2164.0,3438993.0,600519
2021-01-14,1870.4197998046875,2134.0,2163.0,2116.110107421875,2156.0,3615220.0,600519
2021-01-15,1824.8426513671875,2082.0,2134.35009765625,2029.0,2115.0,5950939.0,600519
2021-01-18,1808.1893310546875,2063.0,2091.47998046875,2040.27001953125,2061.06005859375,3914404.0,600519
2021-01-19,1761.218505859375,2009.4100341796875,2096.300048828125,2006.8499755859373,2073.110107421875,4634519.0,600519
2021-01-20,1788.582275390625,2040.6300048828125,2055.489990234375,1982.5,2008.0,4508242.0,600519
2021-01-21,1814.3248291015625,2070.0,2090.02001953125,2041.0,2048.0,3831017.0,600519
2021-01-22,1823.0457763671875,2079.949951171875,2100.0,2060.10009765625,2069.0,2924761.0,600519
2021-01-25,1906.3558349609373,2175.0,2179.5,2083.0,2083.0,5595716.0,600519
2021-01-26,1877.335205078125,2141.889892578125,2187.0,2125.110107421875,2185.0,3174746.0,600519
2021-01-27,1830.9779052734373,2089.0,2141.889892578125,2085.0,2141.889892578125,3712017.0,600519
2021-01-28,1830.1014404296875,2088.0,2109.659912109375,2060.02001953125,2080.0,3512864.0,600519
2021-01-29,1854.8006591796875,2116.179931640625,2149.47998046875,2090.219970703125,2101.18994140625,3370133.0,600519
2021-02-01,1848.7882080078125,2109.320068359375,2160.0,2095.0,2135.0,2934059.0,600519
2021-02-02,1880.0611572265625,2145.0,2149.989990234375,2102.10009765625,2112.219970703125,3458225.0,600519
2021-02-03,1919.4239501953125,2189.909912109375,2198.27001953125,2140.0,2150.0,3871415.0,600519
2021-02-04,2034.191162109375,2320.85009765625,2330.0,2191.0,2191.0,6385101.0,600519
2021-02-05,2027.3106689453125,2313.0,2364.60009765625,2291.0,2325.0,3972906.0,600519
2021-02-08,2076.218505859375,2368.800048828125,2378.8798828125,2313.0,2337.0,3578573.0,600519
2021-02-09,2153.024658203125,2456.429931640625,2456.429931640625,2350.0,2368.800048828125,3329655.0,600519
2021-02-10,2279.73828125,2601.0,2601.199951171875,2485.0,2485.0,6137057.0,600519
2021-02-18,2165.795166015625,2471.0,2627.8798828125,2465.0,2587.97998046875,6591232.0,600519
2021-02-19,2156.154052734375,2460.0,2496.659912109375,2381.60009765625,2451.159912109375,5938546.0,600519
2021-02-22,2005.416259765625,2288.02001953125,2455.0,2278.219970703125,2455.0,7893547.0,600519
2021-02-23,2022.052001953125,2307.0,2344.889892578125,2265.0,2288.02001953125,5745460.0,600519
2021-02-24,1918.6263427734373,2189.0,2310.0,2160.5,2307.989990234375,8211578.0,600519
2021-02-25,1884.443603515625,2150.0,2224.5,2121.2099609375,2209.0,5972643.0,600519
2021-02-26,1860.5855712890625,2122.780029296875,2179.949951171875,2067.300048828125,2100.0,6652506.0,600519
2021-03-01,1891.455322265625,2158.0,2177.639892578125,2120.0,2160.0,4491626.0,600519
2021-03-02,1803.806884765625,2058.0,2180.0,2033.0,2180.0,7076450.0,600519
2021-03-03,1875.6785888671875,2140.0,2149.77001953125,2033.0,2040.0,5421546.0,600519
2021-03-04,1781.8948974609375,2033.0,2096.0,2010.0999755859373,2095.0,6508829.0,600519
2021-03-05,1805.6563720703125,2060.110107421875,2095.0,1988.0,2000.0,6377920.0,600519
2021-03-08,1717.9112548828125,1960.0,2085.0,1960.0,2074.9599609375,6309959.0,600519
2021-03-09,1697.7432861328125,1936.989990234375,2000.0,1900.1800537109373,1955.0,8226581.0,600519
2021-03-10,1726.6849365234375,1970.010009765625,1999.8699951171875,1967.0,1977.0,5117174.0,600519
2021-03-11,1795.0419921875,2048.0,2079.989990234375,1961.47998046875,1976.989990234375,5676897.0,600519
2021-03-12,1775.75927734375,2026.0,2077.0,2002.010009765625,2070.0,4032251.0,600519
2021-03-15,1731.4530029296875,1975.449951171875,2069.800048828125,1951.1500244140625,2050.0,6248487.0,600519
2021-03-16,1762.173828125,2010.5,2019.989990234375,1965.0,1972.800048828125,3464850.0,600519
2021-03-17,1779.5806884765625,2030.3599853515625,2050.0,1976.010009765625,2000.0,3137491.0,600519
2021-03-18,1814.0616455078125,2069.699951171875,2086.360107421875,2039.0,2043.6099853515625,3386488.0,600519
2021-03-19,1761.735595703125,2010.0,2036.050048828125,1992.22998046875,2035.0,3578077.0,600519
2021-03-22,1744.197265625,1989.989990234375,2026.0899658203125,1955.550048828125,2000.0999755859373,3691407.0,600519
2021-03-23,1749.46484375,1996.0,2008.800048828125,1970.0,1998.8800048828125,2744619.0,600519
2021-03-24,1743.3292236328125,1989.0,2013.0,1981.0,1981.0,2935739.0,600519
2021-03-25,1727.5528564453125,1971.0,1988.8800048828125,1946.800048828125,1970.010009765625,3157523.0,600519
2021-03-26,1764.364990234375,2013.0,2022.0,1958.0,1985.0,5001642.0,600519
2021-03-29,1782.85888671875,2034.0999755859373,2096.35009765625,2026.1500244140625,2043.199951171875,5699220.0,600519
2021-03-30,1802.09765625,2056.050048828125,2086.0,2035.0799560546875,2040.0,3262697.0,600519
2021-03-31,1760.8590087890625,2009.0,2046.02001953125,2000.0,2045.0999755859373,3715441.0,600519
2021-04-01,1791.9742431640625,2044.5,2046.800048828125,2001.219970703125,2024.0,2658763.0,600519
2021-04-02,1894.96142578125,2162.0,2165.0,2056.0,2056.0,5202757.0,600519
2021-04-06,1863.4342041015625,2126.030029296875,2161.97998046875,2102.300048828125,2161.0,3274177.0,600519
2021-04-07,1806.4364013671875,2061.0,2117.300048828125,2050.0,2104.06005859375,4020097.0,600519
2021-04-08,1814.3248291015625,2070.0,2079.0,2044.0,2047.030029296875,2854762.0,600519
2021-04-09,1770.50048828125,2020.0,2054.0,2005.010009765625,2042.0,2880886.0,600519
2021-04-12,1760.7628173828125,2008.8900146484373,2030.0,1991.699951171875,2011.0,3194307.0,600519
2021-04-13,1771.3770751953125,2021.0,2049.800048828125,2009.0,2020.0,2899215.0,600519
2021-04-14,1794.1654052734375,2047.0,2048.0,2016.0,2035.0,2411465.0,600519
2021-04-15,1766.6439208984375,2015.5999755859373,2046.9000244140625,1990.0,2030.9000244140625,3436621.0,600519
2021-04-16,1801.159912109375,2054.97998046875,2068.0,2012.0,2025.0799560546875,3029370.0,600519
2021-04-19,1830.1014404296875,2088.0,2098.360107421875,2033.0,2055.0,3175391.0,600519
2021-04-20,1836.0616455078125,2094.800048828125,2129.0,2070.0,2071.10009765625,2829037.0,600519
2021-04-21,1823.089599609375,2080.0,2097.800048828125,2065.10009765625,2076.0,2614975.0,600519
2021-04-22,1801.6156005859373,2055.5,2099.0,2051.5,2089.89990234375,2685002.0,600519
2021-04-23,1848.4552001953125,2108.93994140625,2119.8798828125,2052.5,2055.969970703125,3346277.0,600519
2021-04-26,1821.178955078125,2077.820068359375,2135.0,2073.60009765625,2132.0,3404511.0,600519
2021-04-27,1835.745849609375,2094.43994140625,2095.25,2065.090087890625,2087.080078125,2210785.0,600519
2021-04-28,1789.783203125,2042.0,2047.5,2003.0,2010.0,8134295.0,600519
2021-04-29,1776.0748291015625,2026.3599853515625,2049.93994140625,2014.0,2047.0400390625,4128378.0,600519
2021-04-30,1758.9132080078125,2006.780029296875,2036.0,2003.7099609375,2026.0,3840137.0,600519
2021-05-06,1717.034912109375,1959.0,2006.8399658203125,1953.0,2000.0,5354614.0,600519
2021-05-07,1667.95166015625,1903.0,1967.97998046875,1901.0,1965.0,5249339.0,600519
2021-05-10,1646.9423828125,1879.030029296875,1909.0,1866.010009765625,1900.0,4600318.0,600519
2021-05-11,1717.034912109375,1959.0,1966.0,1873.300048828125,1876.0,4249412.0,600519
2021-05-12,1738.9468994140625,1984.0,1999.0,1949.0,1949.0799560546875,3269887.0,600519
2021-05-13,1727.99072265625,1971.5,1985.050048828125,1953.0,1965.75,2507751.0,600519
2021-05-14,1761.6041259765625,2009.8499755859373,2030.5,1976.0,1982.0,3561129.0,600519
2021-05-17,1803.771728515625,2057.9599609375,2085.199951171875,2025.0999755859373,2025.0999755859373,4452400.0,600519
2021-05-18,1804.9549560546875,2059.31005859375,2077.0,2045.06005859375,2065.0,1750428.0,600519
2021-05-19,1795.9183349609375,2049.0,2074.81005859375,2040.0,2059.0,2240972.0,600519
2021-05-20,1804.578125,2058.8798828125,2074.10009765625,2045.3599853515625,2074.0,2185716.0,600519
2021-05-21,1789.8709716796875,2042.0999755859373,2079.8798828125,2037.02001953125,2055.080078125,2424823.0,600519
2021-05-24,1815.4554443359373,2071.2900390625,2080.06005859375,2031.0,2051.0,3254808.0,600519
2021-05-25,1923.447265625,2194.5,2200.10009765625,2085.0,2085.0,6775695.0,600519
2021-05-26,1945.79736328125,2220.0,2241.800048828125,2193.080078125,2207.97998046875,3860420.0,600519
2021-05-27,1967.70947265625,2245.0,2320.0,2201.10009765625,2211.02001953125,4537338.0,600519
2021-05-28,1954.5625,2230.0,2250.0,2205.510009765625,2240.969970703125,2580731.0,600519
2021-05-31,1944.044677734375,2218.0,2218.35009765625,2172.0,2215.5,3173900.0,600519
2021-06-01,1964.159912109375,2240.949951171875,2248.949951171875,2206.0,2222.0,3061634.0,600519
2021-06-02,1947.5506591796875,2222.0,2264.0,2208.179931640625,2250.0,2286277.0,600519
2021-06-03,1947.743408203125,2222.219970703125,2260.340087890625,2210.080078125,2220.0,2345031.0,600519
2021-06-04,1973.406982421875,2251.5,2288.0,2214.0400390625,2215.0,3142219.0,600519
2021-06-07,1990.4981689453125,2271.0,2279.0,2240.010009765625,2265.0,2546627.0,600519
2021-06-08,1920.379638671875,2191.0,2279.989990234375,2161.14990234375,2260.0,4731363.0,600519
2021-06-09,1927.8294677734373,2199.5,2214.0,2160.110107421875,2192.0,2550235.0,600519
2021-06-10,1961.99462890625,2238.47998046875,2251.3701171875,2190.080078125,2195.0,2556663.0,600519
2021-06-11,1909.6951904296875,2178.81005859375,2244.0,2178.81005859375,2239.0,3397066.0,600519
2021-06-15,1922.1328125,2193.0,2208.8798828125,2148.0,2195.10009765625,2936130.0,600519
2021-06-16,1891.455322265625,2158.0,2195.0,2148.0,2192.0,2759315.0,600519
2021-06-17,1890.5,2156.909912109375,2188.0,2144.360107421875,2155.64990234375,2106753.0,600519
2021-06-18,1832.6783447265625,2090.93994140625,2156.5,2065.0,2147.0,5402821.0,600519
2021-06-21,1824.527099609375,2081.639892578125,2099.68994140625,2050.0,2085.0,3548826.0,600519
2021-06-22,1818.680908203125,2074.969970703125,2098.0,2053.889892578125,2092.0,3322818.0,600519
2021-06-23,1786.2769775390625,2038.0,2083.0,2034.1500244140625,2080.0,3707901.0,600519
2021-06-24,1812.6156005859373,2068.050048828125,2080.0,2021.0,2040.010009765625,3147370.0,600519
2021-06-25,1850.8743896484373,2092.0,2109.0,2042.5999755859373,2049.9599609375,3587543.0,600519
2021-06-28,1860.6153564453125,2103.010009765625,2118.0,2073.0,2100.0,2745242.0,600519
2021-06-29,1824.3321533203125,2062.0,2115.0,2051.0,2108.0,3303063.0,600519
2021-06-30,1819.64306640625,2056.699951171875,2074.0,2046.300048828125,2065.0,2191566.0,600519
2021-07-01,1862.3759765625,2105.0,2110.0,2031.5999755859373,2059.969970703125,3370124.0,600519
2021-07-02,1780.9798583984375,2013.0,2075.0,2011.5,2075.0,4627531.0,600519
2021-07-05,1764.169921875,1994.0,2019.8800048828125,1985.0,2000.0,3442095.0,600519
2021-07-06,1780.8914794921875,2012.9000244140625,2014.0,1960.010009765625,1995.0,3528251.0,600519
2021-07-07,1773.017333984375,2004.0,2028.8800048828125,1999.010009765625,2010.0,2812212.0,600519
2021-07-08,1756.207275390625,1985.0,2004.0,1968.0,2000.0999755859373,3551669.0,600519
2021-07-09,1744.802978515625,1972.1099853515625,1985.9100341796875,1945.0,1964.52001953125,3090790.0,600519
2021-07-12,1734.9735107421875,1961.0,1998.780029296875,1940.5,1975.550048828125,3901024.0,600519
2021-07-13,1754.349365234375,1982.9000244140625,2005.5,1965.0,1968.0,2992471.0,600519
2021-07-14,1735.8582763671875,1962.0,1974.5,1945.0,1974.0,3077069.0,600519
2021-07-15,1767.699951171875,1997.989990234375,2013.0,1950.5999755859373,1955.02001953125,4219005.0,600519
2021-07-16,1730.46142578125,1955.9000244140625,1996.5999755859373,1950.0,1980.0,3540764.0,600519
2021-07-19,1747.35986328125,1975.0,1986.0,1941.0,1955.8900146484373,3005234.0,600519
2021-07-20,1751.7835693359375,1980.0,1988.9300537109373,1961.4100341796875,1975.0,2347521.0,600519
2021-07-21,1742.0513916015625,1969.0,2006.0,1962.010009765625,1989.0,2978013.0,600519
2021-07-22,1716.40283203125,1940.010009765625,1973.9000244140625,1938.9599609375,1960.0,3909047.0,600519
2021-07-23,1681.0045166015625,1900.0,1937.8199462890625,1895.0899658203125,1937.8199462890625,4758547.0,600519
2021-07-26,1596.1668701171875,1804.1099853515625,1879.0,1780.0,1879.0,9861948.0,600519
2021-07-27,1515.4608154296875,1712.8900146484375,1810.0,1703.0,1803.0,8657699.0,600519
2021-07-28,1565.01513671875,1768.9000244140625,1788.199951171875,1682.1199951171875,1703.0,8536884.0,600519
2021-07-29,1548.107666015625,1749.7900390625,1823.0,1734.3399658203125,1810.010009765625,6386385.0,600519
2021-07-30,1485.46826171875,1678.989990234375,1725.0,1657.760009765625,1725.0,7773589.0,600519
2021-08-02,1552.71728515625,1755.0,1755.97998046875,1620.719970703125,1664.0,9740065.0,600519
2021-08-03,1547.6741943359375,1749.300048828125,1768.989990234375,1688.800048828125,1730.0,5437475.0,600519
2021-08-04,1525.2904052734375,1724.0,1760.0,1718.0,1734.06005859375,3817549.0,600519
2021-08-05,1503.171875,1699.0,1745.0,1676.3599853515625,1692.8800048828125,4805969.0,600519
2021-08-06,1478.3990478515625,1671.0,1694.010009765625,1646.5999755859375,1689.0,4568610.0,600519
2021-08-09,1498.5714111328125,1693.800048828125,1709.0,1650.0,1651.0,4769775.0,600519
2021-08-10,1591.645751953125,1799.0,1802.8800048828125,1675.0,1700.0,8328505.0,600519
2021-08-11,1548.7359619140625,1750.5,1785.010009765625,1750.010009765625,1780.010009765625,3866259.0,600519
2021-08-12,1495.2091064453125,1690.0,1749.0,1686.18994140625,1732.0,4755097.0,600519
2021-08-13,1504.092041015625,1700.0400390625,1713.0,1679.0,1690.0,3790452.0,600519
2021-08-16,1503.3487548828125,1699.199951171875,1713.5999755859375,1685.0799560546875,1696.0,2805697.0,600519
2021-08-17,1446.548583984375,1635.0,1700.0,1628.8800048828125,1700.0,6120077.0,600519
2021-08-18,1433.2774658203125,1620.0,1642.989990234375,1600.0,1624.6600341796875,5997026.0,600519
2021-08-19,1433.2508544921875,1619.969970703125,1643.199951171875,1600.0,1622.219970703125,4129195.0,600519
2021-08-20,1369.5762939453125,1548.0,1597.550048828125,1525.5,1555.1700439453125,11454454.0,600519
2021-08-23,1389.20849609375,1570.18994140625,1599.0,1536.77001953125,1537.8800048828125,7159720.0,600519
2021-08-24,1437.8603515625,1625.1800537109375,1642.550048828125,1565.77001953125,1575.0,7259447.0,600519
2021-08-25,1473.1085205078125,1665.02001953125,1680.8699951171875,1643.0,1647.6400146484375,5423890.0,600519
2021-08-26,1411.1590576171875,1595.0,1664.989990234375,1594.719970703125,1664.989990234375,5402037.0,600519
2021-08-27,1412.0703125,1596.030029296875,1625.0,1584.0999755859375,1589.0,3609545.0,600519
2021-08-30,1403.1962890625,1586.0,1613.0,1545.949951171875,1605.0,5158770.0,600519
2021-08-31,1378.423583984375,1558.0,1616.3499755859375,1555.0999755859375,1589.800048828125,4367709.0,600519
2021-09-01,1435.055908203125,1622.010009765625,1634.989990234375,1531.0999755859375,1559.0,7731610.0,600519
2021-09-02,1432.2158203125,1618.800048828125,1643.0,1600.8900146484375,1632.989990234375,4283679.0,600519
2021-09-03,1467.0921630859375,1658.219970703125,1659.7900390625,1582.0,1610.02001953125,5283518.0,600519
2021-09-06,1478.1072998046875,1670.6700439453125,1708.1600341796875,1626.1500244140625,1649.0,5533806.0,600519
2021-09-07,1476.629638671875,1669.0,1684.47998046875,1651.0,1661.030029296875,3121122.0,600519
2021-09-08,1444.867431640625,1633.0999755859375,1671.1800537109375,1628.0799560546875,1660.0,3306367.0,600519
2021-09-09,1445.734619140625,1634.0799560546875,1645.0,1624.010009765625,1626.0,1995013.0,600519
2021-09-10,1470.94970703125,1662.5799560546875,1668.800048828125,1633.0,1634.0799560546875,3338811.0,600519
2021-09-13,1463.3585205078125,1654.0,1684.0,1640.0999755859375,1665.0,2772002.0,600519
2021-09-14,1466.0126953125,1657.0,1683.0,1653.0,1659.0,3376061.0,600519
2021-09-15,1429.508544921875,1615.739990234375,1660.0,1610.0,1650.0,4157005.0,600519
2021-09-16,1449.2646484375,1638.0699462890625,1644.0,1585.0,1603.0,4596802.0,600519
2021-09-17,1491.67041015625,1686.0,1705.5999755859375,1620.0,1620.0,5513025.0,600519
2021-09-22,1448.9283447265625,1637.68994140625,1688.0,1635.0,1658.8299560546875,3174300.0,600519
2021-09-23,1446.548583984375,1635.0,1655.8800048828125,1625.0799560546875,1638.0,3034181.0,600519
2021-09-24,1498.748046875,1694.0,1719.97998046875,1628.0,1628.0,6953660.0,600519
2021-09-27,1641.191162109375,1855.0,1863.4000244140625,1750.0,1750.0,12686892.0,600519
2021-09-28,1612.048095703125,1822.06005859375,1860.0,1795.0,1848.0,4922105.0,600519
2021-09-29,1610.2254638671875,1820.0,1845.010009765625,1785.9000244140625,1809.0,4329065.0,600519
2021-09-30,1619.07275390625,1830.0,1850.219970703125,1803.4000244140625,1818.1800537109373,4053929.0,600519
2021-10-08,1627.5662841796875,1839.5999755859373,1878.0,1807.22998046875,1822.4200439453125,4745196.0,600519
2021-10-11,1651.914306640625,1867.1199951171875,1889.9000244140625,1831.010009765625,1839.510009765625,3767557.0,600519
2021-10-12,1655.338134765625,1870.989990234375,1877.0,1842.4200439453125,1866.0,3060642.0,600519
2021-10-13,1707.458251953125,1929.9000244140625,1949.949951171875,1862.0,1870.0,5014261.0,600519
2021-10-14,1690.736572265625,1911.0,1941.800048828125,1896.0,1928.9300537109373,2662255.0,600519
2021-10-15,1696.0184326171875,1916.969970703125,1929.989990234375,1890.0999755859373,1890.0999755859373,2856078.0,600519
2021-10-18,1592.530517578125,1800.0,1888.0,1787.0,1888.0,6965202.0,600519
2021-10-19,1603.3067626953125,1812.1800537109373,1838.800048828125,1799.8800048828125,1800.0,4031456.0,600519
2021-10-20,1628.8048095703125,1841.0,1849.800048828125,1806.010009765625,1833.0,2866339.0,600519
2021-10-21,1631.4591064453125,1844.0,1860.0,1829.0,1841.0999755859373,2301870.0,600519
2021-10-22,1681.8890380859375,1901.0,1921.010009765625,1854.0,1855.0,3596260.0,600519
2021-10-25,1657.14306640625,1873.030029296875,1885.010009765625,1858.0,1880.0,3246133.0,600519
2021-10-26,1646.5438232421875,1861.050048828125,1878.989990234375,1844.0,1864.030029296875,2113026.0,600519
2021-10-27,1609.3404541015625,1819.0,1858.300048828125,1800.0999755859375,1852.300048828125,3464729.0,600519
2021-10-28,1615.08251953125,1825.489990234375,1843.780029296875,1802.0,1825.199951171875,2949093.0,600519
2021-10-29,1615.6043701171875,1826.0799560546875,1848.0,1813.0,1825.0,2877586.0,600519
2021-11-01,1595.1845703125,1803.0,1826.300048828125,1760.0,1780.0,4168998.0,600519
2021-11-02,1596.6356201171875,1804.6400146484373,1844.219970703125,1788.0,1796.699951171875,3250024.0,600519
2021-11-03,1561.5645751953125,1765.0,1809.97998046875,1761.18994140625,1800.0,2782931.0,600519
2021-11-04,1596.246337890625,1804.199951171875,1816.0,1769.4200439453125,1777.93994140625,3113043.0,600519
2021-11-05,1610.172119140625,1819.93994140625,1844.989990234375,1804.2099609375,1804.2099609375,2707723.0,600519
2021-11-08,1610.3135986328125,1820.0999755859373,1830.800048828125,1802.050048828125,1820.0,1770572.0,600519
2021-11-09,1583.6920166015625,1790.010009765625,1827.8699951171875,1782.0,1819.97998046875,2735192.0,600519
2021-11-10,1551.82373046875,1753.989990234375,1795.0,1735.0,1790.010009765625,3534877.0,600519
2021-11-11,1565.634521484375,1769.5999755859375,1769.5999755859375,1741.5,1752.9300537109375,2265187.0,600519
2021-11-12,1569.3326416015625,1773.780029296875,1785.050048828125,1766.6600341796875,1778.0,1760663.0,600519
2021-11-15,1558.1495361328125,1761.1400146484375,1784.0,1750.0,1773.6800537109375,2494735.0,600519
2021-11-16,1599.6083984375,1808.0,1818.0,1765.0,1768.0,3352624.0,600519
2021-11-17,1588.10693359375,1795.0,1820.5,1790.010009765625,1805.0,2450546.0,600519
2021-11-18,1585.45263671875,1792.0,1807.0,1770.0,1781.219970703125,1952089.0,600519
2021-11-19,1617.6661376953125,1828.4100341796875,1849.0,1788.199951171875,1794.18994140625,3115559.0,600519
2021-11-22,1640.54541015625,1854.27001953125,1909.0,1848.0,1849.0,4257268.0,600519
2021-11-23,1677.8458251953125,1896.4300537109373,1917.0,1852.0,1852.0,4578220.0,600519
2021-11-24,1717.2786865234375,1941.0,1966.0,1897.0,1900.0,5451235.0,600519
2021-11-25,1730.5762939453125,1956.030029296875,1986.199951171875,1946.25,1953.0,3975288.0,600519
2021-11-26,1717.2877197265625,1941.010009765625,1967.0,1925.0,1964.8299560546875,3265557.0,600519
2021-11-29,1756.207275390625,1985.0,1990.0,1951.0799560546875,1960.0,4239934.0,600519
2021-11-30,1708.2279052734375,1930.77001953125,1989.9000244140625,1927.5,1985.4000244140625,3692487.0,600519
2021-12-01,1710.19189453125,1932.989990234375,1959.949951171875,1919.02001953125,1950.0,2625440.0,600519
2021-12-02,1711.0855712890625,1934.0,1942.1500244140625,1919.5999755859373,1940.0,2042182.0,600519
2021-12-03,1744.5994873046875,1971.8800048828125,1988.6199951171875,1931.050048828125,1932.0,3581839.0,600519
2021-12-06,1740.5474853515625,1967.300048828125,1990.0,1950.0,1983.0,3106388.0,600519
2021-12-07,1730.4349365234375,1955.8699951171875,1987.8699951171875,1946.72998046875,1980.739990234375,3697989.0,600519
2021-12-08,1807.5220947265625,2043.0,2045.0,1950.0,1964.8800048828125,6104807.0,600519
2021-12-09,1846.052490234375,2086.550048828125,2116.919921875,2045.0,2054.93994140625,6423918.0,600519
2021-12-10,1849.10498046875,2090.0,2095.780029296875,2056.0,2060.0,4314822.0,600519
2021-12-13,1874.054443359375,2118.199951171875,2180.0,2118.0,2154.0,6580656.0,600519
2021-12-14,1902.189208984375,2150.0,2167.89990234375,2100.0,2118.199951171875,4044941.0,600519
2021-12-15,1888.9183349609373,2135.0,2164.949951171875,2125.02001953125,2142.14990234375,3007827.0,600519
2021-12-16,1874.7532958984373,2118.989990234375,2144.050048828125,2086.22998046875,2115.0,3721136.0,600519
2021-12-17,1814.3345947265625,2050.699951171875,2108.0,2036.0,2100.5,4840318.0,600519
2021-12-20,1821.642578125,2058.9599609375,2084.0,2041.0,2063.830078125,3225769.0,600519
2021-12-21,1803.275390625,2038.199951171875,2069.1298828125,2012.8299560546875,2045.0,2628589.0,600519
2021-12-22,1811.9459228515625,2048.0,2063.0,2040.0,2040.0,1743079.0,600519
2021-12-23,1875.64697265625,2120.0,2120.0,2025.0,2053.0,3909854.0,600519
2021-12-24,1941.197509765625,2194.090087890625,2216.9599609375,2148.8798828125,2148.8798828125,5612959.0,600519
2021-12-27,1886.10498046875,2131.820068359375,2168.0,2112.0,2168.0,3755590.0,600519
2021-12-28,1891.731689453125,2138.179931640625,2155.5,2116.60009765625,2133.0,2765070.0,600519
2021-12-29,1805.7528076171875,2041.0,2154.25,2041.0,2150.0,5404902.0,600519
2021-12-30,1835.8336181640625,2075.0,2088.97998046875,2028.0,2041.0,3526136.0,600519
2021-12-31,1813.71533203125,2050.0,2072.97998046875,2028.0,2070.0,2966491.0,600519
2022-01-04,1814.8035888671875,2051.22998046875,2068.949951171875,2014.0,2055.0,3384262.0,600519
2022-01-05,1790.7120361328125,2024.0,2065.0,2018.0,2045.0,2839551.0,600519
2022-01-06,1753.74755859375,1982.219970703125,2036.0,1938.510009765625,2022.010009765625,5179475.0,600519
2022-01-07,1718.16357421875,1942.0,1988.8800048828125,1939.3199462890625,1975.0,2981669.0,600519
2022-01-10,1739.39697265625,1966.0,1977.0,1917.550048828125,1928.010009765625,2962670.0,600519
2022-01-11,1716.880615234375,1940.550048828125,1965.0,1931.1700439453125,1948.0,2227664.0,600519
2022-01-12,1740.281982421875,1967.0,1978.800048828125,1948.0,1948.0,2747410.0,600519
2022-01-13,1661.00048828125,1877.3900146484373,1967.989990234375,1865.56005859375,1964.8199462890625,5674735.0,600519
2022-01-14,1651.80810546875,1867.0,1893.0,1863.0,1877.3900146484373,2932164.0,600519
2022-01-17,1647.0394287109375,1861.6099853515625,1878.300048828125,1835.3399658203125,1868.0,2735382.0,600519
2022-01-18,1674.16552734375,1892.27001953125,1908.8499755859373,1852.0,1861.6800537109373,3121577.0,600519
2022-01-19,1691.6212158203125,1912.0,1919.0,1888.8800048828125,1919.0,2637094.0,600519
2022-01-20,1742.511474609375,1969.52001953125,1979.989990234375,1916.0,1916.0,3401391.0,600519
2022-01-21,1756.198486328125,1984.989990234375,1993.489990234375,1951.010009765625,1960.0,3081258.0,600519
2022-01-24,1725.41845703125,1950.199951171875,1984.0,1931.43994140625,1955.0,2398580.0,600519
2022-01-25,1719.048095703125,1943.0,1966.0,1931.0,1943.0,2551012.0,600519
2022-01-26,1729.6651611328125,1955.0,1969.0,1919.0,1942.0400390625,2390513.0,600519
2022-01-27,1738.5125732421875,1965.0,2010.8199462890625,1952.0,2001.010009765625,4266516.0,600519
2022-01-28,1669.5029296875,1887.0,1968.0,1880.010009765625,1955.0,4102011.0,600519
2022-02-07,1652.6573486328125,1867.9599609375,1913.56005859375,1850.0,1900.989990234375,3515042.0,600519
2022-02-08,1627.035400390625,1839.0,1872.8699951171875,1790.0,1868.8800048828125,4171306.0,600519
2022-02-09,1677.4476318359375,1895.97998046875,1908.0,1826.969970703125,1839.0899658203125,3388479.0,600519
2022-02-10,1657.116455078125,1873.0,1905.9000244140625,1857.3900146484373,1900.0,2303183.0,600519
2022-02-11,1636.7408447265625,1849.969970703125,1900.7900390625,1841.0,1857.0,3374649.0,600519
2022-02-14,1653.2855224609375,1868.6700439453125,1877.0,1837.31005859375,1840.0,2019587.0,600519
2022-02-15,1672.70556640625,1890.6199951171875,1911.0,1859.0,1868.800048828125,2710586.0,600519
2022-02-16,1674.4129638671875,1892.550048828125,1907.0,1888.0,1900.0,1458685.0,600519
2022-02-17,1669.4940185546875,1886.989990234375,1911.47998046875,1881.0,1900.6099853515625,1821366.0,600519
2022-02-18,1687.19775390625,1907.0,1907.97998046875,1865.6600341796875,1877.6300048828125,1938549.0,600519
2022-02-21,1660.6466064453125,1876.989990234375,1906.9000244140625,1868.949951171875,1900.0,2081573.0,600519
2022-02-22,1599.493408203125,1807.8699951171875,1861.0,1800.02001953125,1860.010009765625,5229881.0,600519
2022-02-23,1616.4273681640625,1827.010009765625,1834.0,1800.0799560546875,1811.4100341796875,2811161.0,600519
2022-02-24,1560.7772216796875,1764.1099853515625,1813.989990234375,1748.0999755859375,1808.0,6535925.0,600519
2022-02-25,1591.698974609375,1799.06005859375,1808.280029296875,1775.0,1775.0,3897913.0,600519
2022-02-28,1584.037109375,1790.4000244140625,1797.0,1767.0,1787.06005859375,2892303.0,600519
2022-03-01,1644.27001953125,1858.47998046875,1863.5699462890625,1802.0,1802.0,4737930.0,600519
2022-03-02,1632.2376708984375,1844.8800048828125,1850.989990234375,1825.0,1840.0,2007448.0,600519
2022-03-03,1592.530517578125,1800.0,1850.25,1794.0,1845.800048828125,3154693.0,600519
2022-03-04,1575.2781982421875,1780.5,1792.8900146484375,1755.0999755859375,1772.0,3104703.0,600519
2022-03-07,1510.249755859375,1707.0,1768.0,1703.800048828125,1760.199951171875,4915581.0,600519
2022-03-08,1551.1246337890625,1753.199951171875,1786.6600341796875,1732.0,1759.97998046875,5721546.0,600519
2022-03-09,1574.1103515625,1779.1800537109375,1805.0,1721.1099853515625,1764.0999755859375,5643442.0,600519
2022-03-10,1587.6026611328125,1794.4300537109375,1821.0,1791.0,1808.0,3646178.0,600519
2022-03-11,1565.1124267578125,1769.010009765625,1777.0,1718.0799560546875,1766.0,4772677.0,600519
2022-03-14,1504.056640625,1700.0,1750.0,1700.0,1730.0,4900661.0,600519
2022-03-15,1418.23681640625,1603.0,1685.0,1603.0,1650.0,8905587.0,600519
2022-03-16,1481.8936767578125,1674.949951171875,1683.9000244140625,1593.0,1634.0,7759281.0,600519
2022-03-17,1521.8843994140625,1720.1500244140625,1755.0,1711.6600341796875,1720.0,6835196.0,600519
2022-03-18,1510.9488525390625,1707.7900390625,1745.0,1692.280029296875,1718.0,3834868.0,600519
2022-03-21,1507.8609619140625,1704.300048828125,1725.6500244140625,1695.010009765625,1724.0,2787716.0,600519
2022-03-22,1499.6328125,1695.0,1723.8800048828125,1686.3299560546875,1723.8800048828125,2105404.0,600519
2022-03-23,1550.2310791015625,1752.18994140625,1770.0,1697.0,1705.0,5806739.0,600519
2022-03-24,1522.57421875,1720.9300537109375,1740.0,1717.3499755859375,1738.0,2581532.0,600519
2022-03-25,1495.2091064453125,1690.0,1734.0,1685.0,1712.0,2970866.0,600519
2022-03-28,1469.375,1660.800048828125,1664.800048828125,1604.0,1625.0,5754164.0,600519
2022-03-29,1474.860107421875,1667.0,1691.5,1661.5,1661.5,2593498.0,600519
2022-03-30,1530.6871337890625,1730.0999755859375,1730.0999755859375,1695.0,1698.0,4243343.0,600519
2022-03-31,1520.866455078125,1719.0,1738.5999755859375,1708.800048828125,1720.0,2517386.0,600519
2022-04-01,1574.8446044921875,1780.010009765625,1793.0,1721.68994140625,1729.93994140625,4486191.0,600519
2022-04-06,1561.5645751953125,1765.0,1788.72998046875,1753.0,1753.0,2781977.0,600519
2022-04-07,1561.5645751953125,1765.0,1785.0,1750.0999755859375,1758.0,2019571.0,600519
2022-04-08,1578.374755859375,1784.0,1788.699951171875,1766.5400390625,1768.0,2294132.0,600519
2022-04-11,1521.7513427734375,1720.0,1770.0,1706.030029296875,1770.0,4386359.0,600519
2022-04-12,1576.6051025390625,1782.0,1787.969970703125,1708.0,1729.0,4162956.0,600519
2022-04-13,1565.103515625,1769.0,1795.0,1751.0799560546875,1767.0,3114766.0,600519
2022-04-14,1600.4932861328125,1809.0,1835.9000244140625,1780.199951171875,1788.0,3764986.0,600519
2022-04-15,1597.830078125,1805.989990234375,1818.0,1795.8900146484375,1802.199951171875,2104113.0,600519
2022-04-18,1584.408447265625,1790.8199462890625,1798.0,1768.0,1781.1300048828125,1979315.0,600519
2022-04-19,1583.948486328125,1790.300048828125,1832.989990234375,1775.5,1800.0,2420476.0,600519
2022-04-20,1589.87646484375,1797.0,1820.0,1768.6800537109375,1801.68994140625,2415572.0,600519
2022-04-21,1574.818115234375,1779.97998046875,1806.0,1770.0,1790.199951171875,2895261.0,600519
2022-04-22,1568.642578125,1773.0,1787.8800048828125,1760.1800537109375,1763.0,2789975.0,600519
2022-04-25,1511.1343994140625,1708.0,1776.5,1702.0,1750.0,5365802.0,600519
2022-04-26,1532.7928466796875,1732.47998046875,1748.97998046875,1700.0,1703.3299560546875,4456396.0,600519
2022-04-27,1588.0360107421875,1794.9200439453125,1810.0,1767.1199951171875,1767.1199951171875,5740244.0,600519
2022-04-28,1623.49658203125,1835.0,1845.0,1786.5,1793.0,4401006.0,600519
2022-04-29,1617.6392822265625,1828.3800048828125,1849.0,1810.97998046875,1836.0,3488527.0,600519
2022-05-05,1625.265869140625,1837.0,1870.0,1828.97998046875,1830.0,3366094.0,600519
2022-05-06,1586.33740234375,1793.0,1819.0,1781.0,1814.989990234375,2859618.0,600519
2022-05-09,1550.06298828125,1752.0,1780.0,1738.0,1780.0,3035182.0,600519
2022-05-10,1562.617431640625,1766.18994140625,1784.9599609375,1705.010009765625,1720.0,4011919.0,600519
2022-05-11,1564.21875,1768.0,1788.47998046875,1752.0,1755.0,3031267.0,600519
2022-05-12,1559.503173828125,1762.6700439453125,1778.0,1750.0,1753.0,2203823.0,600519
2022-05-13,1573.278564453125,1778.239990234375,1797.93994140625,1766.0,1780.0,2073052.0,600519
2022-05-16,1555.3714599609375,1758.0,1797.0,1742.6700439453125,1797.0,2776531.0,600519
2022-05-17,1564.21875,1768.0,1775.0,1755.0,1769.8800048828125,2014474.0,600519
2022-05-18,1558.025634765625,1761.0,1773.9200439453125,1743.02001953125,1773.6600341796875,2485044.0,600519
2022-05-19,1553.601806640625,1756.0,1757.0,1739.0,1745.0,1977626.0,600519
2022-05-20,1592.539306640625,1800.010009765625,1801.1500244140625,1752.0,1759.989990234375,4194960.0,600519
2022-05-23,1575.720458984375,1781.0,1803.8900146484373,1772.0,1800.0,2215713.0,600519
2022-05-24,1557.140869140625,1760.0,1787.0,1755.5,1786.0,2734222.0,600519
2022-05-25,1553.1683349609375,1755.510009765625,1772.0,1747.0,1765.27001953125,2238869.0,600519
2022-05-26,1541.9234619140625,1742.800048828125,1761.0,1730.0,1761.0,2805344.0,600519
2022-05-27,1552.8587646484375,1755.1600341796875,1780.0,1753.010009765625,1759.989990234375,2511958.0,600519
2022-05-30,1573.4290771484375,1778.4100341796875,1790.550048828125,1766.0,1766.0,3446569.0,600519
2022-05-31,1596.0960693359375,1804.030029296875,1814.9000244140625,1766.97998046875,1774.77001953125,4075082.0,600519
2022-06-01,1582.134765625,1788.25,1814.780029296875,1779.0,1802.0,2176001.0,600519
2022-06-02,1580.1441650390625,1786.0,1795.800048828125,1780.0,1787.969970703125,1691473.0,600519
2022-06-06,1581.9136962890625,1788.0,1795.0,1758.0,1790.0,3674126.0,600519
2022-06-07,1608.3673095703125,1817.9000244140625,1825.0,1770.31005859375,1784.1400146484375,3504859.0,600519
2022-06-08,1650.5694580078125,1865.5999755859373,1882.0,1825.0,1825.0,4435381.0,600519
2022-06-09,1639.421630859375,1853.0,1888.3499755859373,1849.0,1872.0,2632902.0,600519
2022-06-10,1681.5352783203125,1900.5999755859373,1907.0,1835.0,1845.010009765625,4734462.0,600519
2022-06-13,1642.075927734375,1856.0,1892.0,1848.0799560546875,1890.0,3675518.0,600519
2022-06-14,1655.346923828125,1871.0,1875.4200439453125,1832.0,1834.0,2941623.0,600519
2022-06-15,1658.9744873046875,1875.0999755859373,1905.0,1862.989990234375,1870.0,3366362.0,600519
2022-06-16,1660.6552734375,1877.0,1907.6300048828125,1875.3299560546875,1894.5899658203125,2688670.0,600519
2022-06-17,1726.1260986328125,1951.0,1952.0,1878.0899658203125,1878.0899658203125,5054161.0,600519
2022-06-20,1718.18115234375,1942.02001953125,1970.0,1930.0,1950.0,3497478.0,600519
2022-06-21,1721.4725341796875,1945.739990234375,1966.989990234375,1928.0,1949.0,2371702.0,600519
2022-06-22,1712.85498046875,1936.0,1958.0,1932.0,1955.0,1964665.0,600519
2022-06-23,1731.5230712890625,1957.0999755859373,1965.0400390625,1940.0,1942.699951171875,2684352.0,600519
2022-06-24,1777.4498291015625,2009.010009765625,2020.0,1965.0,1970.0,3963465.0,600519
2022-06-27,1778.8123779296875,2010.550048828125,2049.93994140625,2000.300048828125,2019.93994140625,4011517.0,600519
2022-06-28,1801.3289794921875,2036.0,2041.0,2001.0,2019.739990234375,2524571.0,600519
2022-06-29,1796.0205078125,2030.0,2042.0,2011.010009765625,2028.0,3036012.0,600519
2022-06-30,1828.8187255859373,2045.0,2077.0,1999.989990234375,2000.0,3898243.0,600519
2022-07-01,1814.5546875,2029.050048828125,2067.77001953125,2015.2099609375,2055.0,2159645.0,600519
2022-07-04,1804.672607421875,2018.0,2024.2900390625,2001.010009765625,2020.010009765625,2507589.0,600519
2022-07-05,1818.095947265625,2033.010009765625,2054.449951171875,2010.0,2025.280029296875,2632940.0,600519
2022-07-06,1790.3642578125,2002.0,2039.0,1986.0,2032.0,3275166.0,600519
2022-07-07,1779.6326904296875,1990.0,2009.3499755859373,1985.010009765625,2005.0,2093177.0,600519
2022-07-08,1787.681396484375,1999.0,2014.8900146484373,1996.1600341796875,2005.0,1564389.0,600519
2022-07-11,1756.0235595703125,1963.5999755859373,1994.77001953125,1950.5,1990.199951171875,2394921.0,600519
2022-07-12,1742.4393310546875,1948.4100341796875,1972.800048828125,1930.06005859375,1965.0,2344686.0,600519
2022-07-13,1751.8114013671875,1958.8900146484373,1972.0,1940.6700439453125,1945.0,1985377.0,600519
2022-07-14,1746.544189453125,1953.0,1976.800048828125,1941.0,1960.0,2052724.0,600519
2022-07-15,1743.4141845703125,1949.5,1999.6800537109373,1944.510009765625,1945.1099853515625,3341623.0,600519
2022-07-18,1745.345703125,1951.6600341796875,1959.0,1922.0,1952.3599853515625,2422072.0,600519
2022-07-19,1737.6905517578125,1943.0999755859373,1951.6500244140625,1926.0,1945.0,2195603.0,600519
2022-07-20,1743.95068359375,1950.0999755859373,1970.0,1945.0,1958.75,1870461.0,600519
2022-07-21,1734.0240478515625,1939.0,1955.9000244140625,1934.510009765625,1943.0999755859373,1406137.0,600519
2022-07-22,1741.1783447265625,1947.0,1962.0,1935.0,1949.219970703125,2511357.0,600519
2022-07-25,1739.076904296875,1944.6500244140625,1952.300048828125,1931.0,1949.510009765625,1691244.0,600519
2022-07-26,1744.048828125,1950.2099609375,1964.969970703125,1947.02001953125,1952.989990234375,2068510.0,600519
2022-07-27,1716.6748046875,1919.5999755859373,1948.0,1917.0,1942.0,2148987.0,600519
2022-07-28,1697.358154296875,1898.0,1938.0,1892.6600341796875,1921.0999755859373,3486986.0,600519
2022-07-29,1697.751708984375,1898.43994140625,1918.989990234375,1878.0999755859373,1895.0999755859373,3703236.0,600519
2022-08-01,1690.47216796875,1890.300048828125,1908.0,1881.1800537109373,1890.010009765625,2103741.0,600519
2022-08-02,1681.2432861328125,1879.97998046875,1887.97998046875,1858.010009765625,1880.0,2822088.0,600519
2022-08-03,1685.732421875,1885.0,1904.0,1877.0,1889.989990234375,2459842.0,600519
2022-08-04,1713.46435546875,1916.010009765625,1923.0999755859373,1880.1300048828125,1890.0,3035714.0,600519
2022-08-05,1720.573974609375,1923.9599609375,1935.0,1904.9000244140625,1927.800048828125,2008584.0,600519
2022-08-08,1709.4580078125,1911.530029296875,1932.8800048828125,1907.510009765625,1915.1500244140625,1679901.0,600519
2022-08-09,1708.089599609375,1910.0,1918.989990234375,1905.0,1911.530029296875,1387461.0,600519
2022-08-10,1677.6837158203125,1876.0,1918.0,1864.5799560546875,1909.97998046875,2792662.0,600519
2022-08-11,1705.3173828125,1906.9000244140625,1907.0,1878.010009765625,1886.0,2606149.0,600519
2022-08-12,1724.18701171875,1928.0,1930.0,1900.0,1906.9000244140625,2025983.0,600519
2022-08-15,1716.93408203125,1919.8900146484373,1939.5,1915.550048828125,1920.4599609375,1932314.0,600519
2022-08-16,1715.1009521484375,1917.8399658203125,1933.7900390625,1916.0,1923.93994140625,1483584.0,600519
2022-08-17,1715.2440185546875,1918.0,1930.0,1895.0,1930.0,1836063.0,600519
2022-08-18,1695.1224365234375,1895.5,1913.0799560546875,1881.0699462890625,1908.0,2316777.0,600519
2022-08-19,1694.684326171875,1895.010009765625,1908.3499755859373,1888.0,1898.0,1354417.0,600519
2022-08-22,1693.76318359375,1893.97998046875,1907.0,1881.3800048828125,1885.010009765625,1542667.0,600519
2022-08-23,1672.3271484375,1870.010009765625,1898.5999755859373,1867.0,1898.5999755859373,2375636.0,600519
2022-08-24,1658.1884765625,1854.199951171875,1875.22998046875,1851.0,1869.989990234375,1872761.0,600519
2022-08-25,1685.732421875,1885.0,1888.0,1854.199951171875,1859.0,2192534.0,600519
2022-08-26,1697.358154296875,1898.0,1912.0,1886.0,1900.0,2314195.0,600519
2022-08-29,1680.2056884765625,1878.8199462890625,1899.969970703125,1874.0,1883.0,1356962.0,600519
2022-08-30,1672.318115234375,1870.0,1885.0,1854.199951171875,1882.3499755859373,1823539.0,600519
2022-08-31,1720.60986328125,1924.0,1925.56005859375,1860.010009765625,1860.0999755859373,4469151.0,600519
2022-09-01,1682.056884765625,1880.8900146484373,1916.0,1880.8900146484373,1912.1500244140625,2684508.0,600519
2022-09-02,1676.78955078125,1875.0,1892.9599609375,1866.1700439453125,1889.93994140625,1939132.0,600519
2022-09-05,1641.01806640625,1835.0,1869.0,1820.0,1862.6400146484373,3682187.0,600519
2022-09-06,1649.9609375,1845.0,1848.199951171875,1825.0,1835.3599853515625,2083004.0,600519
2022-09-07,1625.82421875,1818.010009765625,1837.6600341796875,1811.010009765625,1835.030029296875,2830616.0,600519
2022-09-08,1623.13232421875,1815.0,1832.0,1815.0,1820.0,1659057.0,600519
2022-09-09,1649.773193359375,1844.7900390625,1852.0,1816.0,1825.0,2708986.0,600519
2022-09-13,1680.3668212890625,1879.0,1888.3800048828125,1858.22998046875,1880.0,2869309.0,600519
2022-09-14,1671.423828125,1869.0,1880.0,1863.0,1864.010009765625,1604157.0,600519
2022-09-15,1681.260986328125,1880.0,1893.1199951171875,1869.9599609375,1870.0,2081021.0,600519
2022-09-16,1662.481201171875,1859.0,1885.5999755859373,1855.1099853515625,1871.800048828125,2412127.0,600519
2022-09-19,1673.78466796875,1871.6400146484373,1888.5899658203125,1852.8800048828125,1855.0,1858351.0,600519
2022-09-20,1679.4725341796875,1878.0,1884.5999755859373,1858.550048828125,1869.97998046875,1411630.0,600519
2022-09-21,1652.6436767578125,1848.0,1883.0,1848.0,1876.6700439453125,2099454.0,600519
2022-09-22,1628.3282470703125,1820.81005859375,1841.02001953125,1816.8499755859373,1840.0,2270429.0,600519
2022-09-23,1640.5084228515625,1834.4300537109373,1855.0,1820.81005859375,1820.81005859375,2828769.0,600519
2022-09-26,1666.05810546875,1863.0,1888.0,1819.97998046875,1820.0,3513492.0,600519
2022-09-27,1688.4154052734375,1888.0,1897.0,1851.1099853515625,1868.8599853515625,2882019.0,600519
2022-09-28,1683.9437255859375,1883.0,1899.4000244140625,1874.010009765625,1880.5,2144597.0,600519
2022-09-29,1681.573974609375,1880.3499755859373,1902.1800537109373,1871.1300048828125,1897.97998046875,2158966.0,600519
2022-09-30,1674.5538330078125,1872.5,1901.989990234375,1866.0,1898.6199951171875,2128908.0,600519
2022-10-10,1597.197998046875,1786.0,1891.0,1780.199951171875,1890.0,4858413.0,600519
2022-10-11,1591.8231201171875,1779.989990234375,1806.0,1760.0,1789.0,3204719.0,600519
2022-10-12,1573.9464111328125,1760.0,1779.0,1708.0,1773.6600341796875,4819500.0,600519
2022-10-13,1520.2803955078125,1699.989990234375,1735.0,1697.0,1720.4599609375,6396927.0,600519
2022-10-14,1553.9234619140625,1737.6099853515625,1755.0,1701.93994140625,1710.0,4651970.0,600519
2022-10-17,1536.8336181640625,1718.5,1727.989990234375,1697.800048828125,1726.0,3354951.0,600519
2022-10-18,1525.5029296875,1705.8299560546875,1730.0,1701.0,1725.0,2808277.0,600519
2022-10-19,1473.786376953125,1648.0,1701.97998046875,1648.0,1701.97998046875,6012093.0,600519
2022-10-20,1469.761962890625,1643.5,1668.4300537109375,1611.0,1621.0,4277807.0,600519
2022-10-21,1452.3232421875,1624.0,1647.800048828125,1610.0,1640.0,3890740.0,600519
2022-10-24,1342.576416015625,1501.280029296875,1589.0,1488.010009765625,1570.0,13209804.0,600519
2022-10-25,1323.3223876953125,1479.75,1515.0,1472.0,1479.4200439453125,8136156.0,600519
2022-10-26,1309.308837890625,1464.0799560546875,1514.989990234375,1460.0,1488.800048828125,8178083.0,600519
2022-10-27,1252.8970947265625,1401.0,1487.97998046875,1383.8499755859375,1480.0,10710590.0,600519
2022-10-28,1216.2313232421875,1360.0,1406.0,1358.7099609375,1390.77001953125,9314275.0,600519
2022-10-31,1207.28857421875,1350.0,1382.010009765625,1333.0,1350.0,7184665.0,600519
2022-11-01,1307.457763671875,1462.010009765625,1469.4000244140625,1359.0,1359.0,11876648.0,600519
2022-11-02,1316.35595703125,1471.9599609375,1506.0,1436.0,1460.0,7977715.0,600519
2022-11-03,1287.327392578125,1439.5,1462.5,1428.0999755859375,1443.5699462890625,4515970.0,600519
2022-11-04,1356.25,1516.5699462890625,1527.77001953125,1437.9599609375,1437.9599609375,8000795.0,600519
2022-11-07,1347.7900390625,1507.1099853515625,1518.47998046875,1486.5899658203125,1494.050048828125,4269835.0,600519
2022-11-08,1327.9100341796875,1484.8800048828125,1517.989990234375,1468.9599609375,1508.0,3932491.0,600519
2022-11-09,1305.5706787109375,1459.9000244140625,1488.8800048828125,1450.0,1483.949951171875,3609016.0,600519
2022-11-10,1319.074462890625,1475.0,1485.0,1435.1500244140625,1444.0,3771967.0,600519
2022-11-11,1366.60595703125,1528.1500244140625,1544.449951171875,1494.97998046875,1528.0,7394715.0,600519
2022-11-14,1370.9432373046875,1533.0,1563.530029296875,1528.0,1543.5,5737015.0,600519
2022-11-15,1420.129150390625,1588.0,1598.969970703125,1521.0,1532.0,5631760.0,600519
2022-11-16,1417.6697998046875,1585.25,1598.0,1568.0,1581.0,2684776.0,600519
2022-11-17,1401.348876953125,1567.0,1596.300048828125,1552.8800048828125,1590.5,3057988.0,600519
2022-11-18,1401.465087890625,1567.1300048828125,1584.0,1556.0,1576.0,2360871.0,600519
2022-11-21,1359.299560546875,1519.97998046875,1541.3499755859375,1498.530029296875,1541.3499755859375,3909600.0,600519
2022-11-22,1377.158447265625,1539.949951171875,1559.739990234375,1516.1099853515625,1517.43994140625,2990062.0,600519
2022-11-23,1385.251708984375,1549.0,1557.0,1521.0400390625,1528.0,2217746.0,600519
2022-11-24,1359.30859375,1519.989990234375,1568.8800048828125,1513.97998046875,1559.0,2768738.0,600519
2022-11-25,1361.1148681640625,1522.010009765625,1532.0,1510.0,1520.510009765625,1862104.0,600519
2022-11-28,1350.267333984375,1509.8800048828125,1515.0,1451.0,1484.780029296875,4772321.0,600519
2022-11-29,1429.9661865234375,1599.0,1600.0,1551.0,1569.56005859375,7342013.0,600519
2022-11-30,1429.9661865234375,1599.0,1604.0,1585.0,1587.1199951171875,3149730.0,600519
2022-12-01,1458.4044189453125,1630.800048828125,1680.0,1630.7900390625,1660.0,5135768.0,600519
2022-12-02,1461.15869140625,1633.8800048828125,1652.989990234375,1621.199951171875,1635.0,2388390.0,600519
2022-12-05,1488.8997802734375,1664.9000244140625,1679.0,1649.0,1668.0,3612746.0,600519
2022-12-06,1509.557861328125,1688.0,1726.9000244140625,1652.0,1655.0,4414748.0,600519
2022-12-07,1505.980712890625,1684.0,1720.0,1670.030029296875,1677.81005859375,3552626.0,600519
2022-12-08,1508.6812744140625,1687.02001953125,1695.0,1665.0,1682.0,1972956.0,600519
2022-12-09,1547.1177978515625,1730.0,1730.0,1682.0,1692.0,3921526.0,600519
2022-12-12,1555.184326171875,1739.02001953125,1766.0,1715.0,1715.8599853515625,3475517.0,600519
2022-12-13,1565.003662109375,1750.0,1760.68994140625,1730.0,1737.0,2138546.0,600519
2022-12-14,1583.667236328125,1770.8699951171875,1780.800048828125,1743.0,1743.0,2909840.0,600519
2022-12-15,1598.0833740234375,1786.989990234375,1816.0,1780.0,1805.0,3063444.0,600519
2022-12-16,1597.9759521484375,1786.8699951171875,1791.0,1743.0,1773.25,3330266.0,600519
2022-12-19,1585.572265625,1773.0,1798.800048828125,1760.1700439453125,1798.800048828125,2498710.0,600519
2022-12-20,1533.70361328125,1715.0,1765.3299560546875,1682.449951171875,1765.3299560546875,4619840.0,600519
2022-12-21,1555.16650390625,1739.0,1739.0,1717.6500244140625,1724.0,2281614.0,600519
2022-12-22,1581.100830078125,1768.0,1783.0,1745.0,1756.699951171875,2317534.0,600519
2022-12-23,1583.78369140625,1771.0,1782.0,1745.0,1752.4000244140625,1731921.0,600519
2022-12-26,1557.903076171875,1742.06005859375,1771.0,1735.02001953125,1771.0,2138380.0,600519
2022-12-27,1569.5408935546875,1733.0,1747.1500244140625,1725.5,1738.0,1790505.0,600519
2022-12-28,1569.5408935546875,1733.0,1747.0,1708.010009765625,1745.8800048828125,2143790.0,600519
2022-12-29,1556.861328125,1719.0,1726.989990234375,1701.050048828125,1717.0,2241780.0,600519
2022-12-30,1564.1068115234375,1727.0,1752.989990234375,1727.0,1736.0,2533312.0,600519
2023-01-03,1566.8328857421875,1730.010009765625,1738.4300537109375,1706.010009765625,1731.199951171875,2603380.0,600519
2023-01-04,1562.304443359375,1725.010009765625,1738.699951171875,1716.0,1730.0,2041575.0,600519
2023-01-05,1631.127197265625,1801.0,1801.0,1733.0,1737.0,4794285.0,600519
2023-01-06,1633.6358642578125,1803.77001953125,1811.9000244140625,1787.0,1806.1199951171875,2490375.0,600519
2023-01-09,1667.5355224609375,1841.199951171875,1849.97998046875,1807.8199462890625,1835.0,3097723.0,600519
2023-01-10,1679.5355224609375,1854.449951171875,1864.5,1830.5,1839.06005859375,2273173.0,600519
2023-01-11,1670.931640625,1844.949951171875,1860.0,1836.8399658203125,1856.0,2272031.0,600519
2023-01-12,1661.014404296875,1834.0,1856.0,1833.0,1848.0,1719317.0,600519
2023-01-13,1709.0155029296875,1887.0,1888.0,1840.0,1844.1800537109373,3193965.0,600519
2023-01-16,1732.4725341796875,1912.9000244140625,1935.0,1881.0,1886.0,3684826.0,600519
2023-01-17,1728.03466796875,1908.0,1923.0,1895.0,1913.1600341796875,2129923.0,600519
2023-01-18,1714.449462890625,1893.0,1925.300048828125,1890.0,1914.0,2106293.0,600519
2023-01-19,1702.8658447265625,1880.2099609375,1892.52001953125,1866.0,1892.5,2343889.0,600519
2023-01-20,1684.571044921875,1860.010009765625,1898.25,1858.0,1889.18994140625,2560875.0,600519
2023-01-30,1709.9210205078125,1888.0,1909.0,1880.0,1909.0,3592255.0,600519
2023-01-31,1671.665283203125,1845.760009765625,1899.949951171875,1833.0699462890625,1896.5,3299068.0,600519
2023-02-01,1670.9498291015625,1844.969970703125,1859.0,1811.4000244140625,1854.97998046875,3397389.0,600519
2023-02-02,1662.9254150390625,1836.1099853515625,1859.0,1826.0,1848.3800048828125,2975886.0,600519
2023-02-03,1646.5235595703125,1818.0,1826.0,1795.6800537109375,1820.0,3494490.0,600519
2023-02-06,1625.6929931640625,1795.0,1795.0,1760.0,1780.0,4266095.0,600519
2023-02-07,1627.50439453125,1797.0,1808.800048828125,1787.72998046875,1808.0799560546875,2432171.0,600519
2023-02-08,1615.730712890625,1784.0,1805.969970703125,1775.0,1800.010009765625,1667577.0,600519
2023-02-09,1646.5235595703125,1818.0,1829.75,1775.010009765625,1778.0,2975366.0,600519
2023-02-10,1639.2781982421875,1810.0,1818.489990234375,1801.050048828125,1810.0999755859373,1798451.0,600519
2023-02-13,1681.25634765625,1856.3499755859373,1874.5,1810.0,1810.0,3814670.0,600519
2023-02-14,1669.8809814453125,1843.7900390625,1857.4000244140625,1835.0,1856.4599609375,1956576.0,600519
2023-02-15,1667.354248046875,1841.0,1855.300048828125,1835.81005859375,1843.780029296875,1817691.0,600519
2023-02-16,1686.21044921875,1861.8199462890625,1887.0,1828.0,1841.3399658203125,3324595.0,600519
2023-02-17,1649.041259765625,1820.780029296875,1873.0,1820.050048828125,1850.1600341796875,2644283.0,600519
2023-02-20,1698.1473388671875,1875.0,1878.800048828125,1817.199951171875,1821.0,2966869.0,600519
2023-02-21,1690.90185546875,1867.0,1874.0,1851.0,1874.0,1875052.0,600519
2023-02-22,1662.825927734375,1836.0,1863.9000244140625,1831.800048828125,1855.010009765625,2186916.0,600519
2023-02-23,1646.5235595703125,1818.0,1848.800048828125,1805.25,1840.0,2188097.0,600519
2023-02-24,1619.353271484375,1788.0,1810.18994140625,1782.1800537109375,1810.1099853515625,2463461.0,600519
2023-02-27,1639.6495361328125,1810.4100341796875,1815.0,1775.02001953125,1778.5,2206489.0,600519
2023-02-28,1642.6654052734375,1813.739990234375,1822.010009765625,1783.300048828125,1819.0,2395181.0,600519
2023-03-01,1665.1173095703125,1838.530029296875,1848.0,1803.22998046875,1813.0,2445810.0,600519
2023-03-02,1655.580322265625,1828.0,1838.989990234375,1821.0999755859373,1829.0,1314419.0,600519
2023-03-03,1646.5599365234375,1818.0400390625,1841.6099853515625,1802.47998046875,1839.77001953125,1619806.0,600519
2023-03-06,1636.68798828125,1807.1400146484373,1818.5,1796.77001953125,1818.1800537109373,2064586.0,600519
2023-03-07,1619.6251220703125,1788.300048828125,1816.5999755859373,1788.0,1805.97998046875,2278539.0,600519
2023-03-08,1603.4315185546875,1770.4200439453125,1785.93994140625,1761.1199951171875,1780.02001953125,2276370.0,600519
2023-03-09,1603.0692138671875,1770.02001953125,1785.0,1740.0,1768.0,2761150.0,600519
2023-03-10,1584.9375,1750.0,1781.0,1750.0,1751.5699462890625,2116082.0,600519
2023-03-13,1595.8055419921875,1762.0,1775.0,1749.0,1751.0,2056043.0,600519
2023-03-14,1599.4283447265625,1766.0,1779.8800048828125,1738.5,1763.780029296875,2370492.0,600519
2023-03-15,1585.7706298828125,1750.9200439453125,1784.8800048828125,1750.1199951171875,1778.3699951171875,1921253.0,600519
2023-03-16,1586.7398681640625,1751.989990234375,1770.0,1739.010009765625,1740.0,1764624.0,600519
2023-03-17,1577.6920166015625,1742.0,1775.8900146484375,1736.0,1770.0,2702291.0,600519
2023-03-20,1566.461669921875,1729.5999755859375,1755.0,1728.0,1751.0,2049093.0,600519
2023-03-21,1607.57958984375,1775.0,1785.8499755859375,1723.969970703125,1735.0,3114182.0,600519
2023-03-22,1606.0849609375,1773.3499755859375,1793.0,1765.550048828125,1780.0,1533026.0,600519
2023-03-23,1607.4525146484375,1774.8599853515625,1791.1099853515625,1765.010009765625,1766.0,1735566.0,600519
2023-03-24,1610.8580322265625,1778.6199951171875,1783.5999755859375,1766.0,1769.0799560546875,1276996.0,600519
2023-03-27,1601.049560546875,1767.7900390625,1778.5999755859375,1756.0,1778.5999755859375,1529555.0,600519
2023-03-28,1613.738037109375,1781.800048828125,1790.0,1765.02001953125,1770.0,1726135.0,600519
2023-03-29,1621.1646728515625,1790.0,1800.0,1785.0699462890625,1799.0,1539299.0,600519
2023-03-30,1630.221435546875,1800.0,1805.0,1779.0,1793.0,1925701.0,600519
2023-03-31,1648.3349609375,1820.0,1848.0,1819.0,1825.0,2744633.0,600519
2023-04-03,1632.09619140625,1802.0699462890625,1827.77001953125,1800.0799560546875,1825.0,2141743.0,600519
2023-04-04,1643.435302734375,1814.5899658203125,1815.1700439453125,1787.0,1812.0,2006626.0,600519
2023-04-06,1627.4681396484375,1796.9599609375,1815.9000244140625,1788.219970703125,1805.0,1487422.0,600519
2023-04-07,1622.061279296875,1790.989990234375,1806.010009765625,1788.3399658203125,1795.0,1352468.0,600519
2023-04-10,1604.590576171875,1771.699951171875,1790.8800048828125,1744.0,1790.8800048828125,2941822.0,600519
2023-04-11,1580.862060546875,1745.5,1793.0,1744.0,1793.0,2920919.0,600519
2023-04-12,1534.31005859375,1694.0999755859375,1750.0,1692.8199462890625,1747.260009765625,5110492.0,600519
2023-04-13,1560.4842529296875,1723.0,1723.5899658203125,1684.010009765625,1690.0,2954268.0,600519
2023-04-14,1551.8077392578125,1713.4200439453125,1733.0,1704.800048828125,1726.0,2123162.0,600519
2023-04-17,1587.6544189453125,1753.0,1753.0,1728.0,1740.0,3046723.0,600519
2023-04-18,1592.1829833984375,1758.0,1769.0,1746.02001953125,1753.0,1831389.0,600519
2023-04-19,1593.0885009765625,1759.0,1765.5,1750.0,1762.0,1460056.0,600519
2023-04-20,1577.58349609375,1741.8800048828125,1765.0,1729.0,1760.1099853515625,1988537.0,600519
2023-04-21,1562.7210693359375,1725.469970703125,1748.0799560546875,1721.280029296875,1746.0,1851787.0,600519
2023-04-24,1544.181884765625,1705.0,1722.0,1701.0,1721.0,2023091.0,600519
2023-04-25,1567.1680908203125,1730.3800048828125,1735.97998046875,1702.0,1706.0,2058251.0,600519
2023-04-26,1579.4219970703125,1743.9100341796875,1761.0,1720.0,1744.0,2789160.0,600519
2023-04-27,1592.1103515625,1757.9200439453125,1770.0,1730.0,1748.0,2560504.0,600519
2023-04-28,1594.4652099609375,1760.52001953125,1782.77001953125,1753.969970703125,1763.010009765625,2622464.0,600519
2023-05-04,1584.846923828125,1749.9000244140625,1777.6700439453125,1736.0,1769.0,2746642.0,600519
2023-05-05,1584.9375,1750.0,1766.0,1736.3900146484375,1766.0,2071421.0,600519
2023-05-08,1558.2381591796875,1720.52001953125,1769.0,1717.1700439453125,1768.3199462890625,3317126.0,600519
2023-05-09,1559.578369140625,1722.0,1739.97998046875,1707.0699462890625,1715.0,2937796.0,600519
2023-05-10,1562.29541015625,1725.0,1736.0,1715.0,1715.18994140625,2077260.0,600519
2023-05-11,1555.1134033203125,1717.0699462890625,1735.0,1715.0,1731.0,1524612.0,600519
2023-05-12,1545.4498291015625,1706.4000244140625,1729.8800048828125,1705.010009765625,1715.0,1946045.0,600519
2023-05-15,1554.4161376953125,1716.300048828125,1717.0,1691.199951171875,1702.0,2574018.0,600519
2023-05-16,1542.6331787109375,1703.2900390625,1719.989990234375,1697.0,1713.989990234375,2222377.0,600519
2023-05-17,1540.5592041015625,1701.0,1713.0,1699.010009765625,1708.0,1677691.0,600519
2023-05-18,1531.50244140625,1691.0,1705.4000244140625,1690.0,1704.989990234375,1921928.0,600519
2023-05-19,1539.2008056640625,1699.5,1704.3299560546875,1655.550048828125,1671.0,2674116.0,600519
2023-05-22,1581.314697265625,1746.0,1752.0,1690.0,1690.010009765625,4128432.0,600519
2023-05-23,1561.8880615234375,1724.550048828125,1754.0,1724.550048828125,1753.989990234375,1689421.0,600519
2023-05-24,1549.525390625,1710.9000244140625,1733.550048828125,1710.1099853515625,1732.3299560546875,1847927.0,600519
2023-05-25,1540.5592041015625,1701.0,1710.0,1690.0,1705.989990234375,2246560.0,600519
2023-05-26,1531.1038818359375,1690.56005859375,1705.0,1675.010009765625,1702.0,1829110.0,600519
2023-05-29,1529.691162109375,1689.0,1698.3499755859375,1678.0,1697.0,1777141.0,600519
2023-05-30,1510.9344482421875,1668.2900390625,1698.8900146484375,1658.56005859375,1689.0,2645340.0,600519
2023-05-31,1475.259765625,1628.9000244140625,1665.719970703125,1626.6700439453125,1661.010009765625,3695697.0,600519
2023-06-01,1481.617919921875,1635.9200439453125,1674.989990234375,1618.0,1618.0,2864525.0,600519
2023-06-02,1513.026611328125,1670.5999755859375,1673.1500244140625,1636.1099853515625,1645.0,2505802.0,600519
2023-06-05,1507.9547119140625,1665.0,1682.8800048828125,1663.0,1666.1600341796875,1620050.0,600519
2023-06-06,1509.7572021484375,1666.989990234375,1684.0,1651.550048828125,1670.0,1991392.0,600519
2023-06-07,1495.1846923828125,1650.9000244140625,1678.800048828125,1650.0,1672.989990234375,1788964.0,600519
2023-06-08,1510.671875,1668.0,1675.0,1650.010009765625,1655.8299560546875,1470272.0,600519
2023-06-09,1508.8604736328125,1666.0,1677.969970703125,1666.0,1671.989990234375,1758041.0,600519
2023-06-12,1536.03076171875,1696.0,1708.0,1661.52001953125,1666.02001953125,2702944.0,600519
2023-06-13,1538.747802734375,1699.0,1704.6099853515625,1685.0,1693.8800048828125,1466254.0,600519
2023-06-14,1563.9981689453125,1726.8800048828125,1734.239990234375,1706.2099609375,1719.0,3150580.0,600519
2023-06-15,1589.466064453125,1755.0,1755.6500244140625,1723.0,1730.3399658203125,2522257.0,600519
2023-06-16,1628.129150390625,1797.68994140625,1800.0,1750.0999755859375,1757.0,3791789.0,600519
2023-06-19,1579.50341796875,1744.0,1797.949951171875,1738.0,1790.0,3169992.0,600519
2023-06-20,1579.0142822265625,1743.4599609375,1765.0,1735.0,1740.0,2094674.0,600519
2023-06-21,1572.10400390625,1735.8299560546875,1756.5999755859375,1735.0,1740.0,1772061.0,600519
2023-06-26,1547.8048095703125,1709.0,1730.0,1695.0,1720.1099853515625,2399268.0,600519
2023-06-27,1549.6612548828125,1711.050048828125,1719.699951171875,1700.0899658203125,1709.989990234375,1517446.0,600519
2023-06-28,1565.356689453125,1728.3800048828125,1734.0,1711.0,1713.1800537109375,1857356.0,600519
2023-06-29,1552.0703125,1713.7099609375,1734.989990234375,1713.010009765625,1731.0,1423116.0,600519
2023-06-30,1555.013916015625,1691.0,1708.989990234375,1686.47998046875,1700.0,2045869.0,600519
2023-07-03,1585.4522705078125,1724.0999755859375,1725.280029296875,1692.0,1699.0,1913909.0,600519
2023-07-04,1591.4295654296875,1730.5999755859375,1734.43994140625,1718.0799560546875,1724.199951171875,1247238.0,600519
2023-07-05,1577.4334716796875,1715.3800048828125,1731.969970703125,1700.0,1730.0,1474539.0,600519
2023-07-06,1566.03076171875,1702.97998046875,1733.0,1700.0,1709.1600341796875,1514062.0,600519
2023-07-07,1554.1220703125,1690.030029296875,1708.989990234375,1690.0,1701.0,1516742.0,600519
2023-07-10,1564.117919921875,1700.9000244140625,1714.9599609375,1700.0,1705.0,1347741.0,600519
2023-07-11,1572.486083984375,1710.0,1715.1700439453125,1702.0999755859375,1710.0,1258270.0,600519
2023-07-12,1575.9805908203125,1713.800048828125,1723.0,1711.3299560546875,1713.0400390625,1328467.0,600519
2023-07-13,1598.6021728515625,1738.4000244140625,1745.4100341796875,1719.010009765625,1721.989990234375,2580654.0,600519
2023-07-14,1612.028076171875,1753.0,1758.5,1741.199951171875,1756.0,1855030.0,600519
2023-07-17,1590.85009765625,1729.969970703125,1751.0,1726.5999755859375,1751.0,1433648.0,600519
2023-07-18,1584.2568359375,1722.800048828125,1734.510009765625,1721.0,1733.5799560546875,1473765.0,600519
2023-07-19,1584.440673828125,1723.0,1728.0,1713.800048828125,1715.010009765625,1248322.0,600519
2023-07-20,1585.3602294921875,1724.0,1748.97998046875,1722.0,1727.989990234375,1669265.0,600519
2023-07-21,1628.8565673828125,1771.300048828125,1772.5,1726.0,1731.8800048828125,3937740.0,600519
2023-07-24,1628.7186279296875,1771.1500244140625,1771.1500244140625,1750.52001953125,1750.52001953125,1971337.0,600519
2023-07-25,1681.502685546875,1828.550048828125,1828.8800048828125,1799.989990234375,1800.0,4308646.0,600519
2023-07-26,1681.502685546875,1828.550048828125,1835.989990234375,1815.0799560546875,1828.550048828125,1961145.0,600519
2023-07-27,1690.22021484375,1838.030029296875,1854.7900390625,1828.699951171875,1836.0,2034043.0,600519
2023-07-28,1744.447998046875,1897.0,1900.0,1828.010009765625,1832.0,3901792.0,600519
2023-07-31,1729.348388671875,1880.5799560546875,1935.0,1874.0,1908.0,4537861.0,600519
2023-08-01,1737.09130859375,1889.0,1906.949951171875,1877.8900146484373,1878.010009765625,1923062.0,600519
2023-08-02,1728.8153076171875,1880.0,1890.0,1866.800048828125,1883.4000244140625,1850872.0,600519
2023-08-03,1727.4080810546875,1878.469970703125,1890.0,1850.5,1870.0,2154347.0,600519
2023-08-04,1741.201904296875,1893.469970703125,1906.52001953125,1882.0,1887.8199462890625,2457364.0,600519
2023-08-07,1736.107421875,1887.9300537109373,1898.0,1871.030029296875,1880.949951171875,2389245.0,600519
2023-08-08,1738.0107421875,1890.0,1893.7099609375,1864.0799560546875,1880.030029296875,1773618.0,600519
2023-08-09,1738.2685546875,1890.280029296875,1905.0,1882.9599609375,1890.0,1852346.0,600519
2023-08-10,1724.21728515625,1875.0,1889.0,1862.300048828125,1882.0,1843619.0,600519
2023-08-11,1686.5142822265625,1834.0,1885.4000244140625,1833.8800048828125,1885.0,2678649.0,600519
2023-08-14,1658.00732421875,1803.0,1824.97998046875,1796.0,1810.0,2373119.0,600519
2023-08-15,1667.1845703125,1812.97998046875,1818.0,1801.010009765625,1809.0,1481799.0,600519
2023-08-16,1673.64013671875,1820.0,1823.3499755859373,1806.0,1807.5799560546875,1318431.0,600519
2023-08-17,1681.0428466796875,1828.050048828125,1834.0,1801.550048828125,1806.0799560546875,1729037.0,600519
2023-08-18,1657.630126953125,1802.5899658203125,1834.989990234375,1802.5899658203125,1831.989990234375,1702334.0,600519
2023-08-21,1646.9722900390625,1791.0,1813.989990234375,1790.0699462890625,1793.0,1891181.0,600519
2023-08-22,1644.2135009765625,1788.0,1802.56005859375,1771.02001953125,1800.989990234375,2665036.0,600519
2023-08-23,1631.33935546875,1774.0,1800.0,1770.0799560546875,1797.0,1991222.0,600519
2023-08-24,1670.23779296875,1816.300048828125,1828.0,1775.0,1779.6199951171875,2605509.0,600519
2023-08-25,1678.2196044921875,1824.97998046875,1837.77001953125,1806.010009765625,1808.7900390625,1883086.0,600519
2023-08-28,1687.40625,1834.969970703125,1898.5799560546875,1831.8800048828125,1898.5799560546875,4105213.0,600519
2023-08-29,1702.45068359375,1851.3299560546875,1869.0799560546875,1828.0,1828.0,2895028.0,600519
2023-08-30,1706.7452392578125,1856.0,1868.0,1843.6600341796875,1867.9000244140625,1981181.0,600519
2023-08-31,1698.4688720703125,1847.0,1860.0,1841.010009765625,1860.0,1482022.0,600519
2023-09-01,1702.1932373046875,1851.050048828125,1865.469970703125,1846.030029296875,1852.8299560546875,1314519.0,600519
2023-09-04,1715.94091796875,1866.0,1879.93994140625,1853.530029296875,1862.5999755859373,2387100.0,600519
2023-09-05,1709.2279052734375,1858.699951171875,1868.0,1856.800048828125,1868.0,1565874.0,600519
2023-09-06,1711.3431396484375,1861.0,1866.6600341796875,1849.010009765625,1858.0,1112143.0,600519
2023-09-07,1690.192626953125,1838.0,1856.8900146484373,1831.18994140625,1852.5999755859373,1698157.0,600519
2023-09-08,1672.2606201171875,1818.5,1834.93994140625,1814.949951171875,1834.93994140625,1221178.0,600519
2023-09-11,1675.6356201171875,1822.1700439453125,1840.0,1808.0,1808.0,1592600.0,600519
2023-09-12,1673.6033935546875,1819.9599609375,1826.97998046875,1816.02001953125,1826.5999755859373,1216801.0,600519
2023-09-13,1673.557373046875,1819.9100341796875,1829.9200439453125,1800.050048828125,1829.9200439453125,1950143.0,600519
2023-09-14,1672.4354248046875,1818.68994140625,1826.97998046875,1806.0,1822.530029296875,1750459.0,600519
2023-09-15,1638.6868896484375,1781.989990234375,1819.780029296875,1781.300048828125,1819.0,2843146.0,600519
2023-09-18,1682.1002197265625,1829.199951171875,1829.5,1773.0,1776.31005859375,3255892.0,600519
2023-09-19,1680.02197265625,1826.93994140625,1829.0,1808.0,1822.199951171875,1498950.0,600519
2023-09-20,1677.3184814453125,1824.0,1830.0,1818.050048828125,1822.0,1250178.0,600519
2023-09-21,1653.7679443359375,1798.3900146484375,1822.0,1798.3900146484375,1818.010009765625,1948919.0,600519
2023-09-22,1700.30810546875,1849.0,1849.9599609375,1792.4100341796875,1805.6300048828125,3439046.0,600519
2023-09-25,1685.0245361328125,1832.3800048828125,1848.0,1826.5899658203125,1847.5,1397913.0,600519
2023-09-26,1669.9617919921875,1816.0,1834.8800048828125,1813.0999755859373,1828.0,1576196.0,600519
2023-09-27,1668.12255859375,1814.0,1833.5,1802.800048828125,1815.0,2087994.0,600519
2023-09-28,1653.915283203125,1798.550048828125,1824.97998046875,1797.800048828125,1824.97998046875,2053784.0,600519
2023-10-09,1634.0980224609375,1777.0,1796.93994140625,1764.9000244140625,1796.93994140625,2976268.0,600519
2023-10-10,1627.6610107421875,1770.0,1798.97998046875,1768.0,1782.8900146484375,2028392.0,600519
2023-10-11,1635.4775390625,1778.5,1784.6500244140625,1768.0,1784.6500244140625,2194486.0,600519
2023-10-12,1642.374267578125,1786.0,1798.22998046875,1777.199951171875,1797.9000244140625,1486507.0,600519
2023-10-13,1610.1890869140625,1751.0,1778.010009765625,1738.18994140625,1770.8800048828125,2502788.0,600519
2023-10-16,1590.7857666015625,1729.9000244140625,1756.0,1722.449951171875,1750.97998046875,2078965.0,600519
2023-10-17,1587.1995849609375,1726.0,1739.43994140625,1716.0,1739.0,1494523.0,600519
2023-10-18,1589.03857421875,1728.0,1742.0,1717.1800537109375,1718.800048828125,2031750.0,600519
2023-10-19,1498.919677734375,1630.0,1700.030029296875,1626.030029296875,1700.0,7349237.0,600519
2023-10-20,1512.7132568359375,1645.0,1655.0,1616.25,1630.0,4537601.0,600519
2023-10-23,1511.7752685546875,1643.97998046875,1660.0,1621.5999755859375,1629.969970703125,2523423.0,600519
2023-10-24,1510.8280029296875,1642.949951171875,1653.3599853515625,1621.2099609375,1648.0,2986146.0,600519
2023-10-25,1542.599609375,1677.5,1698.0,1667.02001953125,1670.1099853515625,3617898.0,600519
2023-10-26,1537.75341796875,1672.22998046875,1688.0,1662.010009765625,1667.0,2238635.0,600519
2023-10-27,1541.8731689453125,1676.7099609375,1691.8800048828125,1660.5999755859375,1664.0,3426239.0,600519
2023-10-30,1545.8182373046875,1681.0,1688.8800048828125,1669.0,1669.0,2408642.0,600519
2023-10-31,1549.1102294921875,1684.5799560546875,1690.0,1667.8499755859375,1680.0,1985877.0,600519
2023-11-01,1637.7672119140625,1780.989990234375,1850.0,1773.7900390625,1850.0,9314308.0,600519
2023-11-02,1636.3970947265625,1779.5,1795.0,1776.06005859375,1795.0,2790764.0,600519
2023-11-03,1665.5845947265625,1811.239990234375,1814.8900146484373,1774.0,1780.0,3017600.0,600519
2023-11-06,1666.2833251953125,1812.0,1823.7900390625,1801.1199951171875,1820.0,2552392.0,600519
2023-11-07,1647.1285400390625,1791.1700439453125,1810.0,1784.0799560546875,1805.0,1958159.0,600519
2023-11-08,1653.7220458984375,1798.3399658203125,1803.800048828125,1782.8699951171875,1784.050048828125,1454567.0,600519
2023-11-09,1649.8321533203125,1794.1099853515625,1799.0,1783.0,1790.1099853515625,1280048.0,600519
2023-11-10,1633.0313720703125,1775.8399658203125,1788.0,1773.0999755859375,1780.550048828125,1646557.0,600519
2023-11-13,1622.1435546875,1764.0,1784.8800048828125,1756.97998046875,1772.280029296875,1836995.0,600519
2023-11-14,1623.311279296875,1765.27001953125,1774.989990234375,1760.010009765625,1764.0,1281675.0,600519
2023-11-15,1630.3553466796875,1772.9300537109375,1782.8900146484375,1767.0,1779.0,1843486.0,600519
2023-11-16,1618.5113525390625,1760.050048828125,1776.0,1760.050048828125,1774.0,1255757.0,600519
2023-11-17,1612.414306640625,1753.4200439453125,1759.0,1737.9000244140625,1752.0,2171363.0,600519
2023-11-20,1620.7640380859375,1762.5,1769.5,1736.6600341796875,1755.0,1860804.0,600519
2023-11-21,1646.0526123046875,1790.0,1798.0,1770.0999755859375,1783.4200439453125,3009845.0,600519
2023-11-22,1638.2454833984375,1781.510009765625,1794.3499755859375,1780.5400390625,1783.300048828125,1266457.0,600519
2023-11-23,1642.374267578125,1786.0,1788.0,1771.0,1778.300048828125,1154964.0,600519
2023-11-24,1634.0980224609375,1777.0,1789.0,1775.0,1789.0,1308540.0,600519
2023-11-27,1621.223876953125,1763.0,1773.300048828125,1755.0,1773.300048828125,1626074.0,600519
2023-11-28,1626.7783203125,1769.0400390625,1773.8800048828125,1758.0,1761.0,1451976.0,600519
2023-11-29,1631.9923095703125,1774.7099609375,1776.0,1758.0,1768.0,1714933.0,600519
2023-11-30,1647.43212890625,1791.5,1794.760009765625,1771.0799560546875,1776.719970703125,2135342.0,600519
2023-12-01,1618.7227783203125,1760.280029296875,1789.699951171875,1748.0,1789.31005859375,3305131.0,600519
2023-12-04,1609.9222412109375,1750.7099609375,1761.8299560546875,1745.280029296875,1760.280029296875,1844047.0,600519
2023-12-05,1571.5665283203125,1709.0,1748.8800048828125,1708.02001953125,1748.780029296875,2990301.0,600519
2023-12-06,1566.049072265625,1703.0,1719.469970703125,1701.1300048828125,1702.6300048828125,2385129.0,600519
2023-12-07,1563.290283203125,1700.0,1709.0799560546875,1687.300048828125,1704.0,2504150.0,600519
2023-12-08,1567.8145751953125,1704.9200439453125,1708.8399658203125,1692.219970703125,1700.0,2628801.0,600519
2023-12-11,1561.4510498046875,1698.0,1704.0,1657.0,1690.0,3683098.0,600519
2023-12-12,1572.4769287109375,1709.989990234375,1709.989990234375,1684.0,1687.5999755859375,2101066.0,600519
2023-12-13,1526.507080078125,1660.0,1705.719970703125,1657.0799560546875,1705.219970703125,3878870.0,600519
2023-12-14,1504.3450927734375,1635.9000244140625,1669.8699951171875,1635.02001953125,1665.9599609375,4067215.0,600519
2023-12-15,1512.7132568359375,1645.0,1677.77001953125,1644.010009765625,1648.22998046875,3709251.0,600519
2023-12-18,1528.34619140625,1662.0,1663.3299560546875,1635.0,1640.0,1989734.0,600519
2023-12-19,1540.3006591796875,1675.0,1679.8699951171875,1645.0899658203125,1665.0,2220676.0,600519
2023-12-20,1534.622802734375,1649.7900390625,1660.0,1643.0,1658.0,2309203.0,600519
2023-12-21,1553.421875,1670.0,1672.3199462890625,1640.010009765625,1640.010009765625,2901168.0,600519
2023-12-22,1554.026611328125,1670.6500244140625,1679.0999755859375,1658.010009765625,1669.699951171875,2166684.0,600519
2023-12-25,1555.2823486328125,1672.0,1678.5999755859375,1668.0,1671.0,1247106.0,600519
2023-12-26,1553.421875,1670.0,1674.9000244140625,1657.5,1672.5,1477126.0,600519
2023-12-27,1550.687255859375,1667.06005859375,1677.1500244140625,1661.0,1668.0,1605550.0,600519
2023-12-28,1604.5732421875,1724.989990234375,1727.989990234375,1667.06005859375,1670.989990234375,3833806.0,600519
2023-12-29,1605.5128173828125,1726.0,1749.5799560546875,1720.0,1720.0,2753868.0,600519
2024-01-02,1567.3841552734375,1685.010009765625,1718.18994140625,1678.0999755859375,1715.0,3215644.0,600519
2024-01-03,1575.74658203125,1694.0,1695.219970703125,1676.3299560546875,1681.1099853515625,2022929.0,600519
2024-01-04,1552.49169921875,1669.0,1693.0,1662.9300537109375,1693.0,2155107.0,600519
2024-01-05,1547.2454833984375,1663.3599853515625,1678.6600341796875,1652.1099853515625,1661.3299560546875,2024286.0,600519
2024-01-08,1529.2275390625,1643.989990234375,1662.0,1640.010009765625,1661.0,2558620.0,600519
2024-01-09,1526.4464111328125,1641.0,1652.3199462890625,1635.0699462890625,1641.010009765625,2441204.0,600519
2024-01-10,1526.911376953125,1641.5,1659.4599609375,1638.0,1641.0999755859375,1735067.0,600519
2024-01-11,1531.62744140625,1646.5699462890625,1657.93994140625,1638.06005859375,1640.0999755859375,1644055.0,600519
2024-01-12,1528.3626708984375,1643.06005859375,1651.260009765625,1639.4000244140625,1639.969970703125,1160324.0,600519
2024-01-15,1525.51611328125,1640.0,1654.969970703125,1634.449951171875,1635.0,1785403.0,600519
2024-01-16,1524.9859619140625,1639.4300537109375,1647.0,1624.93994140625,1638.5,2590314.0,600519
2024-01-17,1466.9140625,1577.0,1635.47998046875,1577.0,1630.0,5163276.0,600519
2024-01-18,1498.419677734375,1610.8699951171875,1612.800048828125,1555.550048828125,1574.0,6043981.0,600519
2024-01-19,1520.8653564453125,1635.0,1638.010009765625,1600.8800048828125,1608.8699951171875,4637843.0,600519
2024-01-22,1527.37646484375,1642.0,1643.0,1618.8800048828125,1629.0,4694589.0,600519
2024-01-23,1505.982177734375,1619.0,1639.949951171875,1609.0,1632.010009765625,3483490.0,600519
2024-01-24,1512.493408203125,1626.0,1633.8399658203125,1603.56005859375,1629.0,3321635.0,600519
2024-01-25,1523.65576171875,1638.0,1641.0,1622.0,1626.8199462890625,3120580.0,600519
2024-01-26,1523.023193359375,1637.3199462890625,1644.0999755859375,1623.0,1630.3599853515625,2695475.0,600519
2024-01-29,1534.8179931640625,1650.0,1660.5799560546875,1640.2900390625,1640.300048828125,3142068.0,600519
2024-01-30,1500.4010009765625,1613.0,1649.97998046875,1610.0,1649.97998046875,3086633.0,600519
2024-01-31,1492.875732421875,1604.9100341796875,1619.969970703125,1598.1300048828125,1613.0,2964912.0,600519
2024-02-01,1497.638427734375,1610.030029296875,1623.8900146484375,1601.0,1605.5,2648515.0,600519
2024-02-02,1484.5877685546875,1596.0,1627.780029296875,1581.0,1615.0,3938202.0,600519
2024-02-05,1516.2235107421875,1630.010009765625,1637.43994140625,1595.25,1596.0,5313036.0,600519
2024-02-06,1559.003173828125,1676.0,1685.47998046875,1626.0999755859375,1630.010009765625,5247204.0,600519
2024-02-07,1591.5504150390625,1710.989990234375,1714.5899658203125,1661.6099853515625,1681.030029296875,5260107.0,600519
2024-02-08,1586.908935546875,1706.0,1725.0,1685.0,1720.010009765625,4675654.0,600519
2024-02-19,1577.0767822265625,1695.4300537109375,1737.9300537109375,1688.0,1737.8699951171875,3697744.0,600519
2024-02-20,1553.421875,1670.0,1697.3599853515625,1656.56005859375,1697.3599853515625,3447007.0,600519
2024-02-21,1597.7550048828125,1717.6600341796875,1731.0,1662.0,1666.02001953125,4615407.0,600519
2024-02-22,1598.4246826171875,1718.3800048828125,1723.010009765625,1700.530029296875,1707.5,2279361.0,600519
2024-02-23,1594.4342041015625,1714.0899658203125,1724.3800048828125,1700.02001953125,1711.1099853515625,2730589.0,600519
2024-02-26,1576.658203125,1694.97998046875,1708.739990234375,1685.02001953125,1708.0,2731832.0,600519
2024-02-27,1571.5606689453125,1689.5,1692.9200439453125,1678.0,1683.0,2207985.0,600519
2024-02-28,1564.165771484375,1681.550048828125,1696.5699462890625,1674.010009765625,1688.9200439453125,3186731.0,600519
2024-02-29,1576.6767578125,1695.0,1696.5,1679.199951171875,1681.550048828125,2475833.0,600519
2024-03-01,1567.4306640625,1685.06005859375,1694.969970703125,1676.6800537109375,1690.0,2686796.0,600519
2024-03-04,1559.2823486328125,1676.300048828125,1680.989990234375,1670.050048828125,1679.0,2648477.0,600519
2024-03-05,1576.769775390625,1695.0999755859375,1697.0,1666.6800537109375,1670.81005859375,3623837.0,600519
2024-03-06,1563.2354736328125,1680.550048828125,1695.0,1678.02001953125,1691.0,2214248.0,600519
2024-03-07,1566.1004638671875,1683.6300048828125,1689.800048828125,1678.0,1680.0,2159912.0,600519
2024-03-08,1554.7520751953125,1671.4300537109375,1686.6800537109375,1670.050048828125,1680.56005859375,2215623.0,600519
2024-03-11,1576.2022705078125,1694.489990234375,1698.8800048828125,1673.1800537109375,1675.0,2989509.0,600519
2024-03-12,1623.1864013671875,1745.0,1749.0999755859375,1690.5,1693.93994140625,5422654.0,600519
2024-03-13,1606.8614501953125,1727.449951171875,1748.0,1720.0999755859375,1739.969970703125,2649954.0,600519
2024-03-14,1596.796875,1716.6300048828125,1734.8399658203125,1711.5,1719.0,1940479.0,600519
2024-03-15,1597.5968017578125,1717.489990234375,1732.4000244140625,1712.0,1712.5,1783358.0,600519
2024-03-18,1589.0111083984375,1708.260009765625,1719.8499755859375,1699.0,1715.0,2605501.0,600519
2024-03-19,1588.7879638671875,1708.02001953125,1719.93994140625,1693.1099853515625,1703.0,2394753.0,600519
2024-03-20,1590.2574462890625,1709.5999755859375,1713.6800537109375,1700.22998046875,1703.3599853515625,1524925.0,600519
2024-03-21,1589.699462890625,1709.0,1719.0,1704.5,1708.0999755859375,1659597.0,600519
2024-03-22,1582.5836181640625,1701.3499755859375,1708.989990234375,1688.0,1705.030029296875,2545614.0,600519
2024-03-25,1571.10498046875,1689.010009765625,1698.77001953125,1680.5799560546875,1698.5400390625,2447285.0,600519
2024-03-26,1589.9693603515625,1709.2900390625,1712.800048828125,1687.4599609375,1687.4599609375,2806907.0,600519
2024-03-27,1582.2579345703125,1701.0,1712.0,1699.0,1705.0,1811258.0,600519
2024-03-28,1582.8531494140625,1701.6400146484375,1718.0,1693.199951171875,1695.0,2464218.0,600519
2024-03-29,1584.0252685546875,1702.9000244140625,1710.989990234375,1698.6400146484375,1701.6400146484375,751980.0,600519
2024-04-01,1601.168701171875,1721.3299560546875,1734.0,1708.699951171875,1709.989990234375,2713137.0,600519
2024-04-02,1594.341064453125,1713.989990234375,1724.989990234375,1705.050048828125,1722.0,2544925.0,600519
2024-04-03,1595.3829345703125,1715.1099853515625,1739.43994140625,1710.02001953125,1734.0,2904580.0,600519
2024-04-08,1550.315185546875,1666.6600341796875,1696.0,1662.5999755859375,1695.0,5916659.0,600519
2024-04-09,1546.1849365234375,1662.219970703125,1673.0,1658.449951171875,1660.6700439453125,2558982.0,600519
2024-04-10,1532.939208984375,1647.97998046875,1664.989990234375,1645.0,1662.27001953125,2763050.0,600519
2024-04-11,1532.9576416015625,1648.0,1650.0,1634.68994140625,1640.1099853515625,2276624.0,600519
2024-04-12,1519.9630126953125,1634.030029296875,1664.0,1634.030029296875,1651.0,2674433.0,600519
2024-04-15,1556.1939697265625,1672.97998046875,1675.6099853515625,1634.97998046875,1635.010009765625,3581771.0,600519
2024-04-16,1553.421875,1670.0,1679.56005859375,1659.0,1665.489990234375,2626623.0,600519
2024-04-17,1550.6314697265625,1667.0,1675.199951171875,1658.0,1668.0,2481911.0,600519
2024-04-18,1554.1475830078125,1670.780029296875,1682.97998046875,1658.1800537109375,1659.010009765625,2656841.0,600519
2024-04-19,1531.6927490234375,1646.6400146484375,1668.5,1641.280029296875,1660.780029296875,2349992.0,600519
2024-04-22,1558.1287841796875,1675.06005859375,1678.8800048828125,1645.0,1654.0,2995139.0,600519
2024-04-23,1574.1466064453125,1692.280029296875,1695.0,1675.0,1675.0,2497995.0,600519
2024-04-24,1575.3743896484375,1693.5999755859375,1699.9100341796875,1683.3299560546875,1696.97998046875,1708643.0,600519
2024-04-25,1574.853515625,1693.0400390625,1695.5999755859375,1682.25,1690.3299560546875,1447648.0,600519
2024-04-26,1590.0994873046875,1709.4300537109375,1714.0,1693.97998046875,1694.0,3099592.0,600519
2024-04-29,1585.048583984375,1704.0,1728.0,1693.8199462890625,1696.949951171875,4133223.0,600519
2024-04-30,1585.9786376953125,1705.0,1729.8800048828125,1705.0,1705.010009765625,3075989.0,600519
2024-05-06,1637.3251953125,1760.199951171875,1765.0,1727.0,1733.969970703125,5990949.0,600519
2024-05-07,1646.4412841796875,1770.0,1777.800048828125,1756.6800537109375,1765.7900390625,2492452.0,600519
2024-05-08,1640.8321533203125,1763.969970703125,1769.969970703125,1755.6700439453125,1769.68994140625,1476909.0,600519
2024-05-09,1633.41845703125,1756.0,1764.97998046875,1750.0,1758.0,2238734.0,600519
2024-05-10,1617.586669921875,1738.97998046875,1767.8800048828125,1733.989990234375,1761.0999755859375,2620661.0,600519
2024-05-13,1586.908935546875,1706.0,1732.6600341796875,1701.219970703125,1732.02001953125,3766212.0,600519
2024-05-14,1583.1695556640625,1701.97998046875,1713.27001953125,1700.010009765625,1705.989990234375,2127417.0,600519
2024-05-15,1581.3277587890625,1700.0,1708.0,1698.5899658203125,1702.5799560546875,1573876.0,600519
2024-05-16,1585.5135498046875,1704.5,1709.8800048828125,1690.0,1705.0,2967954.0,600519
2024-05-17,1595.2806396484375,1715.0,1716.5799560546875,1700.0,1700.010009765625,2892388.0,600519
2024-05-20,1589.699462890625,1709.0,1732.989990234375,1708.1099853515625,1717.989990234375,3142572.0,600519
2024-05-21,1585.9786376953125,1705.0,1709.72998046875,1698.1600341796875,1708.0,1629339.0,600519
2024-05-22,1579.1976318359375,1697.7099609375,1709.9599609375,1691.0,1703.0,2028568.0,600519
2024-05-23,1573.8956298828125,1692.010009765625,1706.3800048828125,1690.0799560546875,1700.0,1888497.0,600519
2024-05-24,1560.0076904296875,1677.0799560546875,1695.0,1677.0,1693.0,2021663.0,600519
2024-05-27,1553.533447265625,1670.1199951171875,1687.449951171875,1668.010009765625,1678.0,2509791.0,600519
2024-05-28,1548.43603515625,1664.6400146484375,1675.1700439453125,1663.0,1670.4000244140625,2352087.0,600519
2024-05-29,1557.1427001953125,1674.0,1680.0,1665.0,1666.0,1965128.0,600519
2024-05-30,1533.887939453125,1649.0,1675.3800048828125,1649.0,1675.0,3220792.0,600519
2024-05-31,1533.3763427734375,1648.449951171875,1663.5,1648.449951171875,1650.5,2185665.0,600519
2024-06-03,1524.94873046875,1639.3900146484375,1650.9200439453125,1635.1099853515625,1650.0,3026105.0,600519
2024-06-04,1537.7945556640625,1653.199951171875,1656.0,1636.550048828125,1640.5,2084108.0,600519
2024-06-05,1529.23681640625,1644.0,1658.6800537109375,1643.030029296875,1652.0,1905557.0,600519
2024-06-06,1525.33935546875,1639.81005859375,1651.989990234375,1635.9100341796875,1643.6600341796875,2561005.0,600519
2024-06-07,1506.149658203125,1619.1800537109375,1646.1800537109375,1619.010009765625,1646.1300048828125,3352455.0,600519
2024-06-11,1459.4725341796875,1569.0,1605.0,1567.0,1602.989990234375,7024676.0,600519
2024-06-12,1461.965576171875,1571.6800537109375,1590.0,1570.0,1570.0,3317050.0,600519
2024-06-13,1446.458984375,1555.010009765625,1576.8900146484375,1553.1500244140625,1576.77001953125,3618597.0,600519
2024-06-14,1446.4498291015625,1555.0,1563.9599609375,1520.4599609375,1555.0,5951416.0,600519
2024-06-17,1433.8922119140625,1541.5,1548.77001953125,1511.010009765625,1532.2900390625,4831816.0,600519
2024-06-18,1415.288330078125,1521.5,1554.5400390625,1516.6800537109375,1530.8900146484375,4125825.0,600519
2024-06-19,1425.139892578125,1501.0,1504.0,1482.0999755859375,1497.989990234375,4126153.0,600519
2024-06-20,1424.285400390625,1500.0999755859375,1516.010009765625,1498.0,1500.0,2471068.0,600519
2024-06-21,1396.656005859375,1471.0,1504.97998046875,1470.219970703125,1500.5,4331997.0,600519
2024-06-24,1401.9256591796875,1476.550048828125,1488.989990234375,1414.010009765625,1423.0,6383993.0,600519
2024-06-25,1411.51513671875,1486.6500244140625,1502.989990234375,1477.0,1477.0,4209795.0,600519
2024-06-26,1413.9552001953125,1489.219970703125,1501.0699462890625,1477.800048828125,1480.0,2956977.0,600519
2024-06-27,1415.1610107421875,1490.489990234375,1493.969970703125,1468.0,1492.0,3282178.0,600519
2024-06-28,1393.228515625,1467.3900146484375,1494.489990234375,1464.0,1480.0,3858202.0,600519
2024-07-01,1367.583740234375,1440.3800048828125,1472.989990234375,1428.0,1468.8800048828125,3216138.0,600519
2024-07-02,1415.3603515625,1490.699951171875,1498.0,1433.0,1433.0,5185298.0,600519
2024-07-03,1424.1904296875,1500.0,1513.010009765625,1488.02001953125,1499.0,3157326.0,600519
2024-07-04,1410.651123046875,1485.739990234375,1512.0,1481.1300048828125,1505.0,2437973.0,600519
2024-07-05,1410.651123046875,1485.739990234375,1485.739990234375,1485.739990234375,1485.739990234375,0.0,600519
2024-07-08,1348.233642578125,1420.0,1457.77001953125,1419.1400146484375,1443.0,3952705.0,600519
2024-07-09,1365.3524169921875,1438.030029296875,1454.8900146484375,1410.0999755859375,1420.0,3362071.0,600519
2024-07-10,1364.9345703125,1437.5899658203125,1465.8800048828125,1435.0,1439.25,2376322.0,600519
2024-07-11,1388.1962890625,1462.0899658203125,1469.0,1440.2099609375,1449.969970703125,2902014.0,600519
2024-07-12,1404.080810546875,1478.8199462890625,1486.4000244140625,1465.449951171875,1473.010009765625,2338634.0,600519
2024-07-15,1400.35888671875,1474.9000244140625,1488.0,1470.0,1470.0,1917626.0,600519
2024-07-16,1401.4034423828125,1476.0,1482.0,1465.050048828125,1476.0,2031644.0,600519
2024-07-17,1425.519775390625,1501.4000244140625,1503.0,1470.02001953125,1476.0999755859375,3431101.0,600519
2024-07-18,1421.826171875,1497.510009765625,1515.0,1492.530029296875,1499.5,2887039.0,600519
2024-07-19,1448.515625,1525.6199951171875,1529.1800537109375,1484.010009765625,1490.81005859375,3894291.0,600519
2024-07-22,1423.240966796875,1499.0,1529.97998046875,1491.6500244140625,1525.030029296875,2854321.0,600519
2024-07-23,1381.46484375,1455.0,1501.0,1455.0,1499.0,3094396.0,600519
2024-07-24,1367.2418212890625,1440.02001953125,1463.699951171875,1435.0,1450.199951171875,2412255.0,600519
2024-07-25,1358.193359375,1430.489990234375,1448.0,1420.010009765625,1440.02001953125,2834656.0,600519
2024-07-26,1350.3128662109375,1422.18994140625,1437.719970703125,1410.9000244140625,1430.489990234375,3235379.0,600519
2024-07-29,1327.364501953125,1398.02001953125,1421.989990234375,1398.0,1415.0,3086907.0,600519
2024-07-30,1310.2457275390625,1379.989990234375,1390.27001953125,1361.300048828125,1385.97998046875,5177904.0,600519
2024-07-31,1349.448974609375,1421.280029296875,1427.27001953125,1373.0999755859375,1373.0999755859375,4327232.0,600519
2024-08-01,1316.1038818359375,1386.1600341796875,1420.0,1384.699951171875,1418.0,3203810.0,600519
2024-08-02,1315.4298095703125,1385.449951171875,1396.969970703125,1373.5999755859375,1373.5999755859375,2192769.0,600519
2024-08-05,1338.74853515625,1410.010009765625,1426.0,1385.52001953125,1388.8800048828125,3773607.0,600519
2024-08-06,1333.706787109375,1404.699951171875,1424.0,1394.010009765625,1422.0,2744433.0,600519
2024-08-07,1343.9610595703125,1415.5,1421.989990234375,1398.300048828125,1405.5,2062221.0,600519
2024-08-08,1358.3834228515625,1430.68994140625,1448.1800537109375,1409.0,1411.0,2513082.0,600519
2024-08-09,1364.1846923828125,1436.800048828125,1469.0,1436.800048828125,1460.030029296875,3013849.0,600519
2024-08-12,1363.52001953125,1436.0999755859375,1443.0,1426.5799560546875,1430.0,1363203.0,600519
2024-08-13,1351.091552734375,1423.010009765625,1435.0,1412.010009765625,1433.0,1630843.0,600519
2024-08-14,1341.872314453125,1413.300048828125,1424.9000244140625,1412.02001953125,1423.010009765625,1341431.0,600519
2024-08-15,1354.7755126953125,1426.8900146484375,1435.989990234375,1403.949951171875,1405.030029296875,2303897.0,600519
2024-08-16,1358.8675537109375,1431.199951171875,1435.9200439453125,1417.010009765625,1426.7900390625,1645470.0,600519
2024-08-19,1353.398681640625,1425.43994140625,1458.8800048828125,1425.0,1432.0,2043279.0,600519
2024-08-20,1350.816162109375,1422.719970703125,1429.9300537109375,1414.0,1429.9000244140625,1859138.0,600519
2024-08-21,1345.93603515625,1417.5799560546875,1427.97998046875,1415.68994140625,1420.0,1509165.0,600519
2024-08-22,1338.78662109375,1410.050048828125,1420.0,1400.010009765625,1416.0,1952729.0,600519
2024-08-23,1343.476806640625,1414.989990234375,1423.5,1406.1199951171875,1408.0,1532046.0,600519
2024-08-26,1340.637939453125,1412.0,1423.8599853515625,1403.1500244140625,1417.0,1562841.0,600519
2024-08-27,1333.108642578125,1404.0699462890625,1413.0,1401.1099853515625,1412.0,1365740.0,600519
2024-08-28,1318.80029296875,1389.0,1406.0,1375.0,1404.0699462890625,3166351.0,600519
2024-08-29,1341.872314453125,1413.300048828125,1418.0,1380.0,1380.0,2747161.0,600519
2024-08-30,1370.25146484375,1443.18994140625,1458.0699462890625,1405.0,1413.0,3873923.0,600519
2024-09-02,1324.4970703125,1395.0,1438.0,1395.0,1430.0,3413459.0,600519
2024-09-03,1338.739013671875,1410.0,1414.97998046875,1393.02001953125,1398.0,1788760.0,600519
2024-09-04,1329.2445068359375,1400.0,1419.18994140625,1399.739990234375,1402.0,1421109.0,600519
2024-09-05,1333.8778076171875,1404.8800048828125,1407.0,1397.0,1400.5,1450295.0,600519
2024-09-06,1327.345458984375,1398.0,1406.0,1398.0,1405.0,1032104.0,600519
2024-09-09,1305.5079345703125,1375.0,1393.7099609375,1370.0799560546875,1380.010009765625,2863755.0,600519
2024-09-10,1308.3563232421875,1378.0,1393.0,1370.02001953125,1370.02001953125,1980284.0,600519
2024-09-11,1310.2552490234375,1380.0,1385.8800048828125,1365.0,1375.5999755859375,2099577.0,600519
2024-09-12,1267.5865478515625,1335.06005859375,1385.0,1334.9100341796875,1380.0,4794831.0,600519
2024-09-13,1238.2196044921875,1304.1300048828125,1332.0,1297.300048828125,1331.0,5600511.0,600519
2024-09-18,1202.871337890625,1266.9000244140625,1300.010009765625,1266.6600341796875,1300.0,4618531.0,600519
2024-09-19,1197.26953125,1261.0,1292.8800048828125,1245.8299560546875,1262.0,5998821.0,600519
2024-09-20,1200.041748046875,1263.9200439453125,1273.9000244140625,1250.030029296875,1261.5,3998184.0,600519
2024-09-23,1197.7822265625,1261.5400390625,1293.5,1260.6600341796875,1268.0,4554969.0,600519
2024-09-24,1303.2291259765625,1372.5999755859375,1373.0,1265.0899658203125,1285.0899658203125,10041281.0,600519
2024-09-25,1328.2950439453125,1399.0,1427.0,1396.7099609375,1400.050048828125,7395380.0,600519
2024-09-26,1451.724853515625,1529.0,1529.8699951171875,1396.0,1399.9599609375,9727806.0,600519
2024-09-27,1546.8607177734375,1629.199951171875,1629.199951171875,1565.3599853515625,1600.0,8792167.0,600519
2024-09-30,1659.6566162109375,1748.0,1759.8800048828125,1652.0,1692.0,15729341.0,600519
2024-10-08,1635.9200439453125,1723.0,1910.0,1680.1800537109375,1910.0,19470947.0,600519
2024-10-09,1514.5316162109375,1595.1500244140625,1700.0,1590.0,1700.0,12019684.0,600519
2024-10-10,1557.114990234375,1640.0,1668.0799560546875,1591.0,1622.260009765625,7460342.0,600519
2024-10-11,1523.874267578125,1604.989990234375,1639.9599609375,1590.0,1615.4000244140625,4191471.0,600519
2024-10-14,1521.02587890625,1601.989990234375,1620.6300048828125,1581.1700439453125,1613.0,4481202.0,600519
2024-10-15,1475.69873046875,1554.25,1600.989990234375,1553.010009765625,1599.0,4357143.0,600519
2024-10-16,1445.5533447265625,1522.5,1549.800048828125,1510.0,1540.8800048828125,4666440.0,600519
2024-10-17,1419.0633544921875,1494.5999755859375,1537.6600341796875,1493.4100341796875,1537.0,3945955.0,600519
2024-10-18,1463.1182861328125,1541.0,1567.8399658203125,1478.9599609375,1493.0,6861930.0,600519
2024-10-21,1451.534912109375,1528.800048828125,1549.969970703125,1521.2099609375,1541.2099609375,4200790.0,600519
2024-10-22,1465.0172119140625,1543.0,1560.1800537109375,1524.199951171875,1526.56005859375,3626913.0,600519
2024-10-23,1488.279052734375,1567.5,1576.949951171875,1532.0,1544.1099853515625,4008846.0,600519
2024-10-24,1473.752197265625,1552.199951171875,1575.0,1545.010009765625,1561.0,2392280.0,600519
2024-10-25,1480.066162109375,1558.8499755859375,1574.7900390625,1546.010009765625,1547.0,2774508.0,600519
2024-10-28,1485.905517578125,1565.0,1565.0,1522.22998046875,1560.0,3912140.0,600519
2024-10-29,1454.21240234375,1531.6199951171875,1580.0,1530.0,1560.0,4116578.0,600519
2024-10-30,1454.5731201171875,1532.0,1551.18994140625,1523.4100341796875,1525.0,3200574.0,600519
2024-10-31,1450.5760498046875,1527.7900390625,1540.0,1520.0,1532.1500244140625,2995735.0,600519
2024-11-01,1456.234619140625,1533.75,1545.1300048828125,1520.800048828125,1521.0,3228392.0,600519
2024-11-04,1469.954345703125,1548.199951171875,1550.0,1528.06005859375,1544.9300537109375,2909292.0,600519
2024-11-05,1497.2894287109375,1576.989990234375,1577.699951171875,1536.010009765625,1540.0,4564047.0,600519
2024-11-06,1491.6021728515625,1571.0,1588.989990234375,1561.219970703125,1575.0,3763143.0,600519
2024-11-07,1565.79296875,1649.1400146484375,1653.5,1562.300048828125,1562.4599609375,7473872.0,600519
2024-11-08,1528.6025390625,1609.969970703125,1667.1099853515625,1601.010009765625,1660.8900146484375,6077120.0,600519
2024-11-11,1517.2470703125,1598.010009765625,1609.949951171875,1567.18994140625,1590.0,4385365.0,600519
2024-11-12,1497.4886474609375,1577.199951171875,1623.0,1573.949951171875,1589.0,4922266.0,600519
2024-11-13,1498.7230224609375,1578.5,1586.6600341796875,1561.280029296875,1568.0,2912526.0,600519
2024-11-14,1494.2607421875,1573.800048828125,1594.449951171875,1565.6500244140625,1570.0,2924814.0,600519
2024-11-15,1480.2086181640625,1559.0,1581.0,1553.0,1569.0,3376112.0,600519
2024-11-18,1480.2086181640625,1559.0,1575.989990234375,1555.0,1562.0,2709219.0,600519
2024-11-19,1463.9918212890625,1541.9200439453125,1569.3699951171875,1525.0,1565.0,3326643.0,600519
2024-11-20,1466.73583984375,1544.81005859375,1553.969970703125,1531.300048828125,1543.0,2134455.0,600519
2024-11-21,1467.0396728515625,1545.1300048828125,1548.989990234375,1532.0,1543.8699951171875,1826179.0,600519
2024-11-22,1431.615234375,1507.8199462890625,1547.77001953125,1507.8199462890625,1541.1500244140625,3343611.0,600519
2024-11-25,1422.8326416015625,1498.5699462890625,1532.0,1496.6700439453125,1511.0,3318556.0,600519
2024-11-26,1432.735595703125,1509.0,1518.8800048828125,1488.8800048828125,1498.5699462890625,2574479.0,600519
2024-11-27,1442.2777099609375,1519.050048828125,1522.1500244140625,1505.0,1509.0,2593417.0,600519
2024-11-28,1441.28076171875,1518.0,1524.989990234375,1502.0,1522.0,2395203.0,600519
2024-11-29,1448.6295166015625,1525.739990234375,1555.0,1513.2099609375,1517.0,3608810.0,600519
2024-12-02,1447.927001953125,1525.0,1529.989990234375,1515.0999755859375,1526.0,2681954.0,600519
2024-12-03,1449.5791015625,1526.739990234375,1528.9000244140625,1516.0799560546875,1524.0,2480662.0,600519
2024-12-04,1443.1796875,1520.0,1523.6600341796875,1510.0,1520.0699462890625,2392389.0,600519
2024-12-05,1434.6343994140625,1511.0,1517.8599853515625,1510.0,1510.8599853515625,1614147.0,600519
2024-12-06,1444.138671875,1521.010009765625,1538.9000244140625,1508.0699462890625,1513.0,3203969.0,600519
2024-12-09,1442.0404052734375,1518.800048828125,1529.719970703125,1513.199951171875,1522.02001953125,1979986.0,600519
2024-12-10,1468.42578125,1546.5899658203125,1579.72998046875,1545.1800537109375,1570.0,6031210.0,600519
2024-12-11,1457.9912109375,1535.5999755859375,1555.0,1530.97998046875,1540.0,2967112.0,600519
2024-12-12,1486.6649169921875,1565.800048828125,1566.0,1529.0,1532.02001953125,4193652.0,600519
2024-12-13,1442.230224609375,1519.0,1554.989990234375,1518.8800048828125,1550.010009765625,4951197.0,600519
2024-12-16,1450.0157470703125,1527.199951171875,1529.0,1510.7099609375,1521.0,3253710.0,600519
2024-12-17,1479.25927734375,1558.0,1569.0,1521.010009765625,1525.989990234375,5417163.0,600519
2024-12-18,1492.0767822265625,1571.5,1577.0,1547.0999755859375,1557.969970703125,4116226.0,600519
2024-12-19,1472.6224365234375,1551.010009765625,1567.9300537109375,1550.3299560546875,1565.1400146484375,2480932.0,600519
2024-12-20,1467.677490234375,1522.0,1541.800048828125,1520.02001953125,1531.1300048828125,2815774.0,600519
2024-12-23,1471.9686279296875,1526.449951171875,1538.0,1517.0,1523.0,2160269.0,600519
2024-12-24,1483.8970947265625,1538.8199462890625,1544.0,1521.5899658203125,1525.0,2210492.0,600519
2024-12-25,1475.3919677734375,1530.0,1538.800048828125,1526.0999755859375,1538.800048828125,1712339.0,600519
2024-12-26,1473.2608642578125,1527.7900390625,1538.780029296875,1523.0,1534.0,1828651.0,600519
2024-12-27,1474.398681640625,1528.969970703125,1536.0,1519.5,1528.9000244140625,2075932.0,600519
2024-12-30,1470.5703125,1525.0,1543.9599609375,1525.0,1533.969970703125,2512982.0,600519
2024-12-31,1469.606201171875,1524.0,1545.0,1522.010009765625,1525.4000244140625,3935445.0,600519
2025-01-02,1434.8909912109375,1488.0,1524.489990234375,1480.0,1524.0,5002870.0,600519
2025-01-03,1422.35498046875,1475.0,1494.989990234375,1467.010009765625,1494.5,3262836.0,600519
2025-01-06,1388.604248046875,1440.0,1462.6600341796875,1432.800048828125,1453.0,4425512.0,600519
2025-01-07,1388.7969970703125,1440.199951171875,1451.8900146484375,1439.0,1444.6600341796875,2422118.0,600519
2025-01-08,1391.0150146484375,1442.5,1451.8199462890625,1426.6600341796875,1440.0,3525821.0,600519
2025-01-09,1392.46142578125,1444.0,1464.5799560546875,1432.97998046875,1448.989990234375,2970565.0,600519
2025-01-10,1384.7469482421875,1436.0,1451.949951171875,1436.0,1447.0999755859375,2187195.0,600519
2025-01-13,1392.442138671875,1443.97998046875,1444.43994140625,1422.010009765625,1425.0,2108251.0,600519
2025-01-14,1419.9442138671875,1472.5,1478.6800537109375,1442.0,1444.949951171875,3095657.0,600519
2025-01-15,1418.758056640625,1471.27001953125,1474.5999755859375,1460.010009765625,1467.0,1839934.0,600519
2025-01-16,1394.7564697265625,1446.3800048828125,1482.6600341796875,1442.0,1474.0,2634213.0,600519
2025-01-17,1402.8277587890625,1454.75,1461.0,1446.3800048828125,1446.3900146484375,1830894.0,600519
2025-01-20,1422.162109375,1474.800048828125,1489.7900390625,1460.0,1461.0,3140975.0,600519
2025-01-21,1415.74951171875,1468.1500244140625,1482.0,1465.0,1481.0,1685604.0,600519
2025-01-22,1389.5684814453125,1441.0,1467.949951171875,1438.0,1463.27001953125,2829384.0,600519
2025-01-23,1391.4970703125,1443.0,1468.0,1438.0,1449.969970703125,2712504.0,600519
2025-01-24,1384.7469482421875,1436.0,1447.7900390625,1430.31005859375,1442.0,3136034.0,600519
2025-01-27,1383.77294921875,1434.989990234375,1443.969970703125,1427.02001953125,1437.0,2935646.0,600519
2025-02-05,1353.6961669921875,1403.800048828125,1443.0,1402.2099609375,1440.0,4075652.0,600519
2025-02-06,1362.41357421875,1412.8399658203125,1421.989990234375,1400.010009765625,1400.010009765625,2735582.0,600519
2025-02-07,1384.7469482421875,1436.0,1442.6800537109375,1403.4100341796875,1413.6800537109375,3724207.0,600519
2025-02-10,1380.417236328125,1431.510009765625,1440.0,1427.0899658203125,1438.0,2083979.0,600519
2025-02-11,1367.389404296875,1418.0,1435.9599609375,1415.9000244140625,1434.949951171875,2357283.0,600519
2025-02-12,1391.4970703125,1443.0,1445.0,1416.8800048828125,1418.0,2547579.0,600519
2025-02-13,1412.769775390625,1465.06005859375,1475.25,1434.510009765625,1443.02001953125,4338536.0,600519
2025-02-14,1422.35498046875,1475.0,1477.0,1458.219970703125,1465.06005859375,2709992.0,600519
2025-02-17,1419.0955810546875,1471.6199951171875,1494.97998046875,1467.0999755859375,1481.0,3247059.0,600519
2025-02-18,1422.35498046875,1475.0,1492.989990234375,1462.0799560546875,1470.0,2779992.0,600519
2025-02-19,1437.7838134765625,1491.0,1494.43994140625,1464.9000244140625,1475.050048828125,3239331.0,600519
2025-02-20,1421.390625,1474.0,1491.969970703125,1473.3900146484375,1483.0,2374973.0,600519
2025-02-21,1435.093505859375,1488.2099609375,1496.72998046875,1473.010009765625,1480.0,3641783.0,600519
2025-02-24,1426.279541015625,1479.0699462890625,1499.52001953125,1474.0,1488.0,3474373.0,600519
2025-02-25,1402.1044921875,1454.0,1473.3900146484375,1452.0,1470.010009765625,2838743.0,600519
2025-02-26,1407.89990234375,1460.010009765625,1464.9599609375,1445.0,1455.449951171875,2636609.0,600519
2025-02-27,1432.5380859375,1485.56005859375,1489.9000244140625,1454.0,1460.02001953125,4976217.0,600519
2025-02-28,1447.224609375,1500.7900390625,1528.3800048828125,1482.0,1485.5,5612895.0,600519
2025-03-03,1433.9459228515625,1487.02001953125,1520.989990234375,1481.5,1502.5999755859375,3159566.0,600519
2025-03-04,1417.639404296875,1470.1099853515625,1486.0,1465.2099609375,1485.0,2521121.0,600519
2025-03-05,1414.032958984375,1466.3699951171875,1474.0,1460.0999755859375,1472.0,2460522.0,600519
2025-03-06,1452.229248046875,1505.97998046875,1510.199951171875,1472.0799560546875,1474.0,4216764.0,600519
2025-03-07,1466.713134765625,1521.0,1528.3599853515625,1503.0,1503.0,3799135.0,600519
2025-03-10,1468.5452880859375,1522.9000244140625,1526.8800048828125,1506.1400146484375,1519.81005859375,3136907.0,600519
2025-03-11,1493.4052734375,1548.6800537109375,1548.6800537109375,1512.0,1517.0,3977560.0,600519
2025-03-12,1487.5228271484375,1542.5799560546875,1549.6800537109375,1526.3499755859375,1546.9599609375,2960396.0,600519
2025-03-13,1482.8846435546875,1537.77001953125,1555.5,1530.8800048828125,1544.0,2572439.0,600519
2025-03-14,1569.90380859375,1628.010009765625,1628.010009765625,1541.0,1547.6600341796875,9291315.0,600519
2025-03-17,1579.4022216796875,1637.8599853515625,1657.989990234375,1626.8800048828125,1657.0,5468913.0,600519
2025-03-18,1566.0369873046875,1624.0,1652.0,1621.699951171875,1645.0400390625,3161345.0,600519
2025-03-19,1577.3289794921875,1635.7099609375,1648.0,1623.0,1624.2900390625,2738955.0,600519
2025-03-20,1546.750732421875,1604.0,1637.5999755859375,1595.0699462890625,1635.7099609375,3673677.0,600519
2025-03-21,1517.580322265625,1573.75,1612.199951171875,1568.8299560546875,1599.0,3361430.0,600519
2025-03-24,1526.500244140625,1583.0,1589.6600341796875,1562.3800048828125,1570.0,2556585.0,600519
2025-03-25,1519.2679443359375,1575.5,1592.800048828125,1566.6600341796875,1588.0,1767438.0,600519
2025-03-26,1519.7501220703125,1576.0,1582.5799560546875,1571.0,1572.77001953125,1432356.0,600519
2025-03-27,1532.2861328125,1589.0,1598.25,1573.3800048828125,1576.0,1795563.0,600519
2025-03-28,1528.63134765625,1585.2099609375,1593.0,1576.0,1590.9300537109375,1622789.0,600519
2025-03-31,1505.2855224609375,1561.0,1586.9599609375,1560.06005859375,1580.97998046875,2108494.0,600519
2025-04-01,1500.4832763671875,1556.02001953125,1569.8900146484375,1552.2099609375,1564.0,1855644.0,600519
2025-04-02,1493.7330322265625,1549.02001953125,1567.800048828125,1545.5,1558.0,2167401.0,600519
2025-04-03,1512.8841552734375,1568.8800048828125,1586.0,1529.010009765625,1530.0,3548050.0,600519
2025-04-07,1446.462646484375,1500.0,1536.8499755859375,1462.0,1520.010009765625,10195267.0,600519
2025-04-08,1489.8565673828125,1545.0,1545.0,1495.0,1513.0,7387649.0,600519
2025-04-09,1486.0379638671875,1541.0400390625,1556.800048828125,1520.550048828125,1525.02001953125,5563004.0,600519
2025-04-10,1493.7138671875,1549.0,1555.0,1528.0,1550.989990234375,3862021.0,600519
2025-04-11,1512.980712890625,1568.97998046875,1579.969970703125,1545.0,1579.969970703125,3263423.0,600519
2025-04-14,1496.5970458984375,1551.989990234375,1566.0,1551.530029296875,1560.969970703125,2171144.0,600519
2025-04-15,1502.392578125,1558.0,1565.0,1545.0,1552.0,2148928.0,600519
2025-04-16,1503.5208740234375,1559.1700439453125,1576.0,1537.0,1552.0,3115605.0,600519
2025-04-17,1513.96435546875,1570.0,1576.5,1549.989990234375,1554.0,2384605.0,600519
2025-04-18,1510.0491943359375,1565.93994140625,1575.0,1556.0,1566.0,2029848.0,600519
2025-04-21,1495.6424560546875,1551.0,1565.5,1551.0,1565.5,1805703.0,600519
2025-04-22,1493.52099609375,1548.800048828125,1556.300048828125,1543.2099609375,1550.0,1843214.0,600519
2025-04-23,1496.606689453125,1552.0,1559.219970703125,1545.0,1559.0,1866876.0,600519
2025-04-24,1496.8477783203125,1552.25,1560.6800537109375,1548.97998046875,1552.0,1487181.0,600519
2025-04-25,1494.6781005859375,1550.0,1561.199951171875,1550.0,1557.0999755859375,1476490.0,600519
2025-04-28,1494.6781005859375,1550.0,1555.0,1546.5999755859375,1552.0,1465972.0,600519
2025-04-29,1488.892333984375,1544.0,1552.5400390625,1532.02001953125,1550.0,1892180.0,600519
2025-04-30,1491.78515625,1547.0,1566.6600341796875,1546.300048828125,1549.989990234375,2575425.0,600519
2025-05-06,1494.870849609375,1550.199951171875,1559.0,1544.3299560546875,1559.0,1830026.0,600519
2025-05-07,1499.4996337890625,1555.0,1570.0,1550.199951171875,1570.0,2746221.0,600519
2025-05-08,1521.8619384765625,1578.18994140625,1592.780029296875,1549.8299560546875,1553.0,3348106.0,600519
2025-05-09,1534.388427734375,1591.1800537109375,1597.449951171875,1575.050048828125,1578.989990234375,2367190.0,600519
2025-05-12,1547.23291015625,1604.5,1618.9300537109375,1596.6099853515625,1598.0,2473533.0,600519
2025-05-13,1533.539794921875,1590.300048828125,1608.9200439453125,1585.1099853515625,1608.9200439453125,2125829.0,600519
2025-05-14,1576.634765625,1634.989990234375,1645.0,1588.1800537109375,1590.0,3946012.0,600519
2025-05-15,1573.760986328125,1632.010009765625,1643.5899658203125,1624.1300048828125,1634.800048828125,2473285.0,600519
2025-05-16,1556.519287109375,1614.1300048828125,1636.989990234375,1614.1300048828125,1633.989990234375,2293522.0,600519
2025-05-19,1522.623779296875,1578.97998046875,1600.0,1573.8800048828125,1596.0,3806283.0,600519
2025-05-20,1529.3931884765625,1586.0,1594.800048828125,1575.0999755859375,1580.0,1952153.0,600519
2025-05-21,1524.542724609375,1580.969970703125,1595.93994140625,1580.969970703125,1585.0,1979464.0,600519
2025-05-22,1523.6072998046875,1580.0,1584.989990234375,1570.0999755859375,1580.989990234375,1509024.0,600519
2025-05-23,1516.471435546875,1572.5999755859375,1587.9000244140625,1571.6600341796875,1574.969970703125,2153700.0,600519
2025-05-26,1495.1602783203125,1550.5,1574.6300048828125,1545.0,1570.0,2708653.0,600519
2025-05-27,1488.7957763671875,1543.9000244140625,1558.5999755859375,1543.510009765625,1551.0,1775213.0,600519
2025-05-28,1482.14208984375,1537.0,1546.4599609375,1533.0,1543.989990234375,1626568.0,600519
2025-05-29,1485.0350341796875,1540.0,1555.0,1532.0,1540.0,2185958.0,600519
2025-05-30,1467.677490234375,1522.0,1545.0,1515.239990234375,1540.1500244140625,3123918.0,600519
2025-06-03,1455.1414794921875,1509.0,1519.0,1505.02001953125,1508.010009765625,2897918.0,600519
2025-06-04,1456.067138671875,1509.9599609375,1523.0,1509.219970703125,1510.5,2300809.0,600519
2025-06-05,1459.9630126953125,1514.0,1516.0,1502.199951171875,1514.0,2321366.0,600519
2025-06-06,1452.6246337890625,1506.3900146484375,1518.969970703125,1503.0,1513.800048828125,2502307.0,600519
2025-06-09,1433.0684814453125,1486.1099853515625,1508.699951171875,1485.6800537109375,1505.02001953125,4495867.0,600519
2025-06-10,1422.3646240234375,1475.010009765625,1492.0,1474.800048828125,1486.0,3049220.0,600519
2025-06-11,1427.176513671875,1480.0,1494.0,1476.0999755859375,1476.800048828125,3089282.0,600519
2025-06-12,1406.926025390625,1459.0,1483.8699951171875,1454.0999755859375,1480.0,4990361.0,600519
2025-06-13,1376.02001953125,1426.949951171875,1449.969970703125,1425.06005859375,1444.4100341796875,5911325.0,600519
2025-06-16,1371.5263671875,1422.2900390625,1425.0400390625,1401.1800537109375,1401.199951171875,4288787.0,600519
2025-06-17,1376.0682373046875,1427.0,1427.0,1412.1800537109375,1420.0,2723151.0,600519
2025-06-18,1374.1395263671875,1425.0,1443.43994140625,1421.010009765625,1440.0,3076099.0,600519
2025-06-19,1375.1038818359375,1426.0,1433.6700439453125,1417.1800537109375,1426.0,2450072.0,600519
2025-06-20,1377.6689453125,1428.6600341796875,1441.1400146484375,1420.199951171875,1423.5799560546875,3481581.0,600519
2025-06-23,1369.3179931640625,1420.0,1433.0,1405.1800537109375,1420.0,2672331.0,600519
2025-06-24,1385.904052734375,1437.199951171875,1451.6800537109375,1423.3499755859375,1423.3499755859375,3631151.0,600519
2025-06-25,1384.6119384765625,1435.8599853515625,1449.199951171875,1420.510009765625,1439.1099853515625,4105007.0,600519
2025-06-26,1396.2271728515625,1420.0,1428.0,1410.0799560546875,1415.0,3486025.0,600519
2025-06-27,1379.6002197265625,1403.0899658203125,1423.0,1403.0899658203125,1420.010009765625,3824973.0,600519
2025-06-30,1385.922607421875,1409.52001953125,1413.22998046875,1402.0,1403.5,3045730.0,600519
2025-07-01,1381.5765380859375,1405.0999755859375,1411.93994140625,1403.31005859375,1409.0,1987819.0,600519
2025-07-02,1386.001220703125,1409.5999755859375,1414.800048828125,1400.0,1409.5,2621825.0,600519
2025-07-03,1391.9007568359375,1415.5999755859375,1422.68994140625,1408.0,1412.0,2441267.0,600519
2025-07-04,1398.409912109375,1422.219970703125,1431.8900146484375,1410.010009765625,1415.699951171875,2876691.0,600519
2025-07-07,1387.082763671875,1410.699951171875,1423.5,1410.010009765625,1422.280029296875,2385467.0,600519
2025-07-08,1392.4022216796875,1416.1099853515625,1420.0,1410.699951171875,1410.7099609375,1867370.0,600519
2025-07-09,1395.1258544921875,1418.8800048828125,1429.969970703125,1414.1700439453125,1415.0,2774532.0,600519
2025-07-10,1402.6182861328125,1426.5,1436.1800537109375,1410.4000244140625,1418.969970703125,3872503.0,600519
2025-07-11,1403.1099853515625,1427.0,1458.0,1423.1600341796875,1423.1600341796875,5724335.0,600519
2025-07-14,1399.766845703125,1423.5999755859375,1434.97998046875,1421.5999755859375,1430.0,2778094.0,600519
2025-07-15,1387.3778076171875,1411.0,1422.9300537109375,1408.3199462890625,1420.97998046875,3540578.0,600519
2025-07-16,1387.4073486328125,1411.030029296875,1417.489990234375,1409.949951171875,1410.010009765625,2128605.0,600519
2025-07-17,1392.63818359375,1416.3499755859375,1423.010009765625,1412.8800048828125,1413.97998046875,2310554.0,600519
2025-07-18,1412.9425048828125,1437.0,1437.81005859375,1416.3800048828125,1420.0,4182341.0,600519
2025-07-21,1418.842041015625,1443.0,1446.800048828125,1435.0,1436.989990234375,2620331.0,600519
2025-07-22,1440.4541015625,1464.97998046875,1466.5999755859375,1440.6800537109375,1444.0,4211898.0,600519
2025-07-23,1450.7979736328125,1475.5,1495.0,1468.949951171875,1469.0,4504484.0,600519
2025-07-24,1466.5301513671875,1491.5,1499.0,1475.0,1476.0,3880364.0,600519
2025-07-25,1430.6412353515625,1455.0,1491.4000244140625,1453.0,1491.4000244140625,4191126.0,600519
2025-07-28,1414.5748291015625,1438.6600341796875,1454.989990234375,1436.300048828125,1453.0,3858632.0,600519
2025-07-29,1414.9090576171875,1439.0,1448.7900390625,1435.010009765625,1439.5999755859375,2630408.0,600519
2025-07-30,1425.1741943359375,1449.43994140625,1457.1600341796875,1437.0,1444.0,3186771.0,600519
2025-07-31,1397.8692626953125,1421.6700439453125,1444.8699951171875,1418.0,1443.0,5179751.0,600519
2025-08-01,1393.27734375,1417.0,1425.9599609375,1414.0,1421.8699951171875,2963559.0,600519
2025-08-04,1395.243896484375,1419.0,1419.800048828125,1414.0,1415.0,1868795.0,600519
2025-08-05,1403.8375244140625,1427.739990234375,1429.93994140625,1417.1099853515625,1421.0,2534227.0,600519
2025-08-06,1400.042236328125,1423.8800048828125,1429.0,1419.300048828125,1429.0,2369928.0,600519
2025-08-07,1398.5377197265625,1422.3499755859375,1427.699951171875,1420.06005859375,1423.8800048828125,2800134.0,600519
2025-08-08,1397.180908203125,1420.969970703125,1426.5,1418.0,1423.050048828125,1865528.0,600519
2025-08-11,1420.80859375,1445.0,1451.989990234375,1423.0,1423.5,4715907.0,600519
2025-08-12,1412.98193359375,1437.0400390625,1465.0699462890625,1436.0,1449.0,4201923.0,600519
2025-08-13,1396.2763671875,1420.050048828125,1433.6800537109375,1420.0,1425.0,6552754.0,600519
2025-08-14,1403.10009765625,1426.989990234375,1447.510009765625,1420.93994140625,1420.93994140625,4812930.0,600519
2025-08-15,1398.272216796875,1422.0799560546875,1428.6600341796875,1420.219970703125,1426.010009765625,4758165.0,600519
2025-08-18,1404.5848388671875,1428.5,1436.6400146484375,1423.0999755859375,1426.989990234375,4737798.0,600519
2025-08-19,1413.92578125,1438.0,1446.6600341796875,1432.0,1433.5,4637186.0,600519
2025-08-20,1425.724853515625,1450.0,1452.800048828125,1430.02001953125,1438.0,4580466.0,600519
2025-08-21,1424.004150390625,1448.25,1454.989990234375,1443.6500244140625,1453.449951171875,3089057.0,600519
2025-08-22,1439.4412841796875,1463.949951171875,1464.0,1444.77001953125,1448.8800048828125,4497058.0,600519
2025-08-25,1465.379638671875,1490.3299560546875,1496.0,1466.0,1470.010009765625,6532455.0,600519
2025-08-26,1456.8056640625,1481.6099853515625,1494.22998046875,1480.010009765625,1490.3199462890625,3960213.0,600519
2025-08-27,1423.7584228515625,1448.0,1484.9300537109375,1448.0,1481.8800048828125,5600609.0,600519
2025-08-28,1421.89013671875,1446.0999755859375,1456.0999755859375,1438.77001953125,1447.969970703125,3928177.0,600519
2025-08-29,1455.22265625,1480.0,1482.5799560546875,1452.0,1453.0,6225648.0,600519
2025-09-01,1451.387939453125,1476.0999755859375,1488.0,1465.699951171875,1482.199951171875,4512338.0,600519
2025-09-02,1466.33349609375,1491.300048828125,1509.0,1478.0,1478.6600341796875,5668837.0,600519
2025-09-03,1455.763427734375,1480.550048828125,1503.5,1466.0,1491.0,4504503.0,600519
2025-09-04,1448.005615234375,1472.6600341796875,1479.300048828125,1460.469970703125,1472.0,4774676.0,600519
2025-09-05,1458.17236328125,1483.0,1486.969970703125,1464.0,1471.0,3738848.0,600519
2025-09-08,1476.09716796875,1501.22998046875,1506.43994140625,1477.5,1483.0,5138298.0,600519
2025-09-09,1479.8040771484375,1505.0,1509.949951171875,1493.4200439453125,1505.0,3574277.0,600519
2025-09-10,1496.529296875,1522.010009765625,1529.949951171875,1496.0,1506.6600341796875,4966331.0,600519
2025-09-11,1497.994384765625,1523.5,1526.02001953125,1508.5,1522.010009765625,3723896.0,600519
2025-09-12,1490.6199951171875,1516.0,1538.02001953125,1510.530029296875,1526.0,3372209.0,600519
2025-09-15,1489.7349853515625,1515.0999755859375,1517.47998046875,1501.5,1515.8699951171875,2582703.0,600519
2025-09-16,1474.8681640625,1499.97998046875,1520.989990234375,1496.2099609375,1515.0999755859375,3271789.0,600519
2025-09-17,1468.0050048828125,1493.0,1510.280029296875,1490.010009765625,1499.989990234375,3033054.0,600519
2025-09-18,1443.3841552734375,1467.9599609375,1497.800048828125,1463.5,1492.0,4972125.0,600519
2025-09-19,1443.39404296875,1467.969970703125,1475.5,1457.010009765625,1467.989990234375,3263662.0,600519
2025-09-22,1429.018798828125,1453.3499755859375,1467.969970703125,1450.010009765625,1465.0899658203125,3494708.0,600519
2025-09-23,1423.1881103515625,1447.4200439453125,1457.5,1440.0,1450.5,3866300.0,600519
2025-09-24,1417.8587646484375,1442.0,1456.780029296875,1434.0699462890625,1434.0699462890625,3074350.0,600519
2025-09-25,1414.9090576171875,1439.0,1445.2099609375,1436.0,1442.8299560546875,3386973.0,600519
2025-09-26,1410.9759521484375,1435.0,1447.1099853515625,1428.010009765625,1441.1800537109375,4512071.0,600519
2025-09-29,1436.403076171875,1460.8599853515625,1469.989990234375,1435.0,1439.3800048828125,5368403.0,600519
2025-09-30,1419.8155517578125,1443.989990234375,1460.760009765625,1440.0,1460.0,3936362.0,600519
2025-10-09,1412.7261962890625,1436.780029296875,1439.3800048828125,1420.0,1436.0,5491812.0,600519
2025-10-10,1406.0596923828125,1430.0,1439.93994140625,1427.5,1437.5999755859375,3600144.0,600519
2025-10-13,1395.4404296875,1419.199951171875,1422.8499755859375,1415.1199951171875,1415.699951171875,4606880.0,600519
2025-10-14,1426.727783203125,1451.02001953125,1464.0,1429.989990234375,1429.989990234375,6667233.0,600519
2025-10-15,1437.5240478515625,1462.0,1463.0,1445.0799560546875,1450.97998046875,4278540.0,600519
2025-10-16,1460.050537109375,1484.9100341796875,1484.949951171875,1458.8800048828125,1461.9200439453125,4573015.0,600519
2025-10-17,1430.6412353515625,1455.0,1488.0,1454.030029296875,1483.0999755859375,3808589.0,600519
2025-10-20,1433.522216796875,1457.9300537109375,1469.5,1454.8800048828125,1455.0,2594988.0,600519
2025-10-21,1437.7796630859375,1462.260009765625,1469.93994140625,1455.5,1459.0,2544267.0,600519
2025-10-22,1434.2791748046875,1458.699951171875,1465.72998046875,1456.0,1462.0799560546875,1819492.0,600519
2025-10-23,1443.40380859375,1467.97998046875,1468.800048828125,1447.199951171875,1455.0,2932235.0,600519
2025-10-24,1425.724853515625,1450.0,1478.8800048828125,1449.3399658203125,1467.949951171875,3822583.0,600519
2025-10-27,1416.2955322265625,1440.4100341796875,1452.489990234375,1435.989990234375,1440.0,3710239.0,600519
2025-10-28,1420.80859375,1445.0,1451.199951171875,1441.0999755859375,1442.0,2712433.0,600519
2025-10-29,1407.927978515625,1431.9000244140625,1446.550048828125,1430.0400390625,1440.02001953125,3393711.0,600519
2025-10-30,1402.854248046875,1426.739990234375,1436.6300048828125,1421.81005859375,1421.81005859375,4745610.0,600519
2025-10-31,1406.069580078125,1430.010009765625,1435.97998046875,1420.1099853515625,1422.0,3569377.0,600519
2025-11-03,1410.9759521484375,1435.0,1448.0,1420.0999755859375,1431.0,3454766.0,600519
2025-11-04,1405.076416015625,1429.0,1435.780029296875,1423.780029296875,1435.0999755859375,2656572.0,600519
2025-11-05,1396.3057861328125,1420.0799560546875,1430.989990234375,1420.010009765625,1425.8900146484375,3447527.0,600519
2025-11-06,1411.1038818359375,1435.1300048828125,1441.449951171875,1429.989990234375,1430.0,3834782.0,600519
2025-11-07,1409.333984375,1433.3299560546875,1439.780029296875,1431.1099853515625,1435.1099853515625,1886139.0,600519
2025-11-10,1437.8189697265625,1462.300048828125,1463.68994140625,1434.97998046875,1435.0,4945154.0,600519
2025-11-11,1434.5643310546875,1458.989990234375,1462.1800537109375,1447.0,1462.0,2669156.0,600519
2025-11-12,1440.621337890625,1465.1500244140625,1478.3599853515625,1459.2099609375,1459.97998046875,3299210.0,600519
2025-11-13,1445.763671875,1470.3800048828125,1473.5799560546875,1458.0,1462.1199951171875,3117923.0,600519
2025-11-14,1432.21435546875,1456.5999755859375,1478.949951171875,1456.300048828125,1470.0,2747306.0,600519
2025-11-17,1446.373291015625,1471.0,1473.0,1445.7900390625,1454.0,3446221.0,600519
2025-11-18,1451.2896728515625,1476.0,1486.0699462890625,1469.0,1470.699951171875,3420478.0,600519
2025-11-19,1446.3831787109375,1471.010009765625,1479.530029296875,1469.9599609375,1474.0,2204537.0,600519
2025-11-20,1442.5484619140625,1467.1099853515625,1479.9000244140625,1465.030029296875,1472.0,2400232.0,600519
2025-11-21,1442.0469970703125,1466.5999755859375,1480.0,1456.0,1470.5,4260720.0,600519
2025-11-24,1427.69140625,1452.0,1471.0,1451.1300048828125,1467.0,3360744.0,600519
2025-11-25,1420.4644775390625,1444.6500244140625,1458.0,1444.5,1458.0,2844069.0,600519
2025-11-26,1424.88916015625,1449.1500244140625,1453.489990234375,1443.5799560546875,1448.8800048828125,2030616.0,600519
2025-11-27,1423.0701904296875,1447.300048828125,1450.0,1439.0400390625,1449.5,2228689.0,600519
2025-11-28,1426.216552734375,1450.5,1455.5,1443.0,1446.5,2321121.0,600519
2025-12-01,1423.7584228515625,1448.0,1462.27001953125,1442.0,1451.0,2733342.0,600519
2025-12-02,1411.98876953125,1436.030029296875,1451.9200439453125,1435.02001953125,1448.0,2504726.0,600519
2025-12-03,1405.1748046875,1429.0999755859375,1435.969970703125,1428.0,1435.81005859375,2357279.0,600519
2025-12-04,1400.1405029296875,1423.97998046875,1432.5,1418.3800048828125,1429.0999755859375,2907539.0,600519
2025-12-05,1406.069580078125,1430.010009765625,1433.0899658203125,1419.5,1423.97998046875,2540166.0,600519
2025-12-08,1394.4769287109375,1418.219970703125,1436.6700439453125,1418.0,1429.199951171875,3360280.0,600519
2025-12-09,1377.5550537109375,1401.010009765625,1421.0,1400.050048828125,1418.22998046875,4263443.0,600519
2025-12-10,1379.315185546875,1402.800048828125,1402.800048828125,1383.1800537109375,1400.0,3313347.0,600519
2025-12-11,1388.3511962890625,1411.989990234375,1411.989990234375,1401.550048828125,1406.6600341796875,2238501.0,600519
2025-12-12,1396.8663330078125,1420.6500244140625,1425.0,1413.5699462890625,1418.0,3715919.0,600519
2025-12-15,1402.126708984375,1426.0,1439.989990234375,1425.5699462890625,1439.5899658203125,3335879.0,600519
2025-12-16,1398.193603515625,1422.0,1428.780029296875,1415.0,1426.199951171875,2396367.0,600519
2025-12-17,1409.1077880859375,1433.0999755859375,1439.93994140625,1417.6800537109375,1425.0,3138249.0,600519
2025-12-18,1407.04296875,1431.0,1438.8800048828125,1426.1099853515625,1433.5,1782995.0,600519
2025-12-19,1410.0,1410.0,1412.449951171875,1401.010009765625,1410.0,2650868.0,600519
2025-12-22,1408.260009765625,1408.260009765625,1414.1400146484375,1406.5799560546875,1410.0,2042565.0,600519
2025-12-23,1407.8599853515625,1407.8599853515625,1412.9300537109375,1397.18994140625,1408.260009765625,2450681.0,600519
2025-12-24,1400.9000244140625,1400.9000244140625,1406.3599853515625,1400.0,1404.989990234375,2518669.0,600519
2025-12-25,1414.1700439453125,1414.1700439453125,1419.47998046875,1401.3800048828125,1405.0,2338621.0,600519
2025-12-26,1414.1300048828125,1414.1300048828125,1419.1400146484375,1410.0,1414.1700439453125,1780299.0,600519
2025-12-29,1402.0,1402.0,1414.1300048828125,1401.0,1414.1300048828125,2630810.0,600519
2025-12-30,1389.719970703125,1389.719970703125,1401.9000244140625,1386.0,1401.0,3379194.0,600519
2025-12-31,1377.1800537109375,1377.1800537109375,1394.0,1377.1700439453125,1390.0,3476563.0,600519
2026-01-05,1426.0,1426.0,1431.8800048828125,1385.0,1385.0,7094942.0,600519
2026-01-06,1428.010009765625,1428.010009765625,1436.969970703125,1416.530029296875,1432.550048828125,3958618.0,600519
2026-01-07,1423.3599853515625,1423.3599853515625,1435.0,1420.199951171875,1432.8800048828125,2968380.0,600519
2026-01-08,1412.300048828125,1412.300048828125,1423.3599853515625,1408.1400146484375,1423.3299560546875,2913454.0,600519
2026-01-09,1419.0999755859375,1419.0999755859375,1428.5999755859375,1416.010009765625,1417.0,2984774.0,600519
2026-01-12,1423.22998046875,1423.22998046875,1431.0,1417.0999755859375,1419.0999755859375,3608266.0,600519
2026-01-13,1411.0,1411.0,1429.52001953125,1408.989990234375,1426.7900390625,3916866.0,600519
2026-01-14,1398.010009765625,1398.010009765625,1422.25,1396.1800537109375,1411.0,5175797.0,600519
2026-01-15,1388.8900146484375,1388.8900146484375,1402.8299560546875,1388.5799560546875,1396.02001953125,4090714.0,600519
2026-01-16,1382.0,1382.0,1397.5,1380.0,1395.0,5512068.0,600519
2026-01-19,1376.0,1376.0,1387.489990234375,1375.0,1381.9000244140625,4228640.0,600519
2026-01-20,1373.550048828125,1373.550048828125,1381.5799560546875,1372.050048828125,1379.5,3648443.0,600519
2026-01-21,1351.06005859375,1351.06005859375,1374.4000244140625,1350.0,1373.56005859375,6451625.0,600519
2026-01-22,1340.06005859375,1340.06005859375,1361.760009765625,1337.47998046875,1352.010009765625,5901089.0,600519
2026-01-23,1337.0,1337.0,1348.0,1332.469970703125,1340.0999755859375,6194890.0,600519
2026-01-26,1342.0,1342.0,1355.0,1325.1199951171875,1340.510009765625,8016606.0,600519
2026-01-27,1343.010009765625,1343.010009765625,1353.699951171875,1338.0,1344.97998046875,4841596.0,600519
2026-01-28,1323.68994140625,1323.68994140625,1346.7099609375,1322.010009765625,1343.0400390625,7621801.0,600519
2026-01-29,1437.719970703125,1437.719970703125,1445.0,1329.06005859375,1335.0,18953440.0,600519
2026-01-30,1401.0,1401.0,1435.0,1401.0,1435.0,9447974.0,600519
2026-02-02,1427.0,1427.0,1458.5799560546875,1411.6199951171875,1425.0,8572427.0,600519
2026-02-03,1474.9200439453125,1474.9200439453125,1476.81005859375,1443.030029296875,1445.0,8632066.0,600519
2026-02-04,1525.0,1525.0,1533.27001953125,1474.0,1485.0,10912293.0,600519
2026-02-05,1555.0,1555.0,1565.0,1515.0,1520.0,9162274.0,600519
2026-02-06,1515.010009765625,1515.010009765625,1568.0,1505.8800048828125,1555.0,7896538.0,600519
2026-02-09,1524.9599609375,1524.9599609375,1542.8800048828125,1513.489990234375,1518.0,5116846.0,600519
2026-02-10,1504.800048828125,1504.800048828125,1524.969970703125,1496.5,1524.969970703125,3957596.0,600519
2026-02-11,1504.3299560546875,1504.3299560546875,1514.0,1496.0,1504.800048828125,3092846.0,600519
2026-02-12,1486.5999755859375,1486.5999755859375,1502.8199462890625,1473.3599853515625,1500.199951171875,4624582.0,600519
2026-02-13,1485.300048828125,1485.300048828125,1507.800048828125,1470.5799560546875,1486.5999755859375,4167901.0,600519
2026-02-24,1466.800048828125,1466.800048828125,1524.4000244140625,1463.5999755859375,1521.0,4191253.0,600519
2026-02-25,1491.6600341796875,1491.6600341796875,1509.6600341796875,1467.8800048828125,1470.0,3688067.0,600519
2026-02-26,1466.2099609375,1466.2099609375,1489.489990234375,1464.6700439453125,1486.5999755859375,3295801.0,600519
2026-02-27,1455.02001953125,1455.02001953125,1476.2099609375,1455.02001953125,1466.989990234375,3216016.0,600519
2026-03-02,1440.1099853515625,1440.1099853515625,1457.0,1436.6600341796875,1450.0,3545386.0,600519
2026-03-03,1426.18994140625,1426.18994140625,1452.8699951171875,1422.1300048828125,1440.0999755859375,4589086.0,600519
2026-03-04,1401.1800537109375,1401.1800537109375,1423.0,1392.0899658203125,1415.0,4801443.0,600519
2026-03-05,1399.0400390625,1399.0400390625,1412.9599609375,1395.0,1406.0,3050524.0,600519
2026-03-06,1402.0,1402.0,1407.5,1388.0,1395.0,2915415.0,600519
2026-03-09,1397.0,1397.0,1404.9000244140625,1383.199951171875,1390.0,3744162.0,600519
2026-03-10,1401.8800048828125,1401.8800048828125,1409.489990234375,1398.0,1404.9000244140625,2462592.0,600519
2026-03-11,1400.0,1400.0,1405.989990234375,1398.02001953125,1402.989990234375,2445673.0,600519
2026-03-12,1392.0,1392.0,1403.949951171875,1391.010009765625,1395.0,2758646.0,600519
2026-03-13,1413.6400146484375,1413.6400146484375,1417.6199951171875,1392.0,1392.47998046875,3360783.0,600519
2026-03-16,1460.1800537109375,1460.1800537109375,1466.0,1420.0,1420.0,6008635.0,600519
2026-03-17,1485.0,1485.0,1498.0699462890625,1461.18994140625,1468.0,4945361.0,600519
2026-03-18,1468.800048828125,1468.800048828125,1496.5,1463.1500244140625,1489.0,3555100.0,600519
2026-03-19,1452.8699951171875,1452.8699951171875,1473.0,1446.0,1472.9599609375,3031859.0,600519
2026-03-20,1445.0,1445.0,1462.5,1439.0,1452.9599609375,2613234.0,600519
2026-03-23,1408.0699462890625,1408.0699462890625,1435.0,1400.030029296875,1433.3299560546875,4725589.0,600519
2026-03-24,1407.3299560546875,1407.3299560546875,1417.5899658203125,1400.1800537109375,1416.0,2856179.0,600519
2026-03-25,1410.27001953125,1410.27001953125,1417.8699951171875,1401.010009765625,1410.1099853515625,2609346.0,600519
2026-03-26,1401.1800537109375,1401.1800537109375,1413.9000244140625,1400.300048828125,1409.0,2309289.0,600519
2026-03-27,1416.02001953125,1416.02001953125,1426.0,1396.6600341796875,1400.0,3008711.0,600519
2026-03-30,1420.0,1420.0,1431.0,1402.52001953125,1407.0,2868459.0,600519
2026-03-31,1450.0,1450.0,1479.9300537109375,1448.4100341796875,1468.0,6169066.0,600519
2026-04-01,1459.43994140625,1459.43994140625,1469.989990234375,1452.8800048828125,1464.489990234375,2912514.0,600519
2026-04-02,1459.8800048828125,1459.8800048828125,1464.8800048828125,1452.0999755859375,1459.43994140625,2106437.0,600519
2026-04-03,1460.0,1460.0,1469.9599609375,1455.0,1459.5400390625,2019373.0,600519
2026-04-07,1440.02001953125,1440.02001953125,1470.0,1435.050048828125,1460.050048828125,2415218.0,600519
2026-04-08,1465.02001953125,1465.02001953125,1469.0799560546875,1452.1300048828125,1460.0,3383610.0,600519
2026-04-09,1460.489990234375,1460.489990234375,1465.02001953125,1447.5,1465.02001953125,2070476.0,600519
2026-04-10,1453.9599609375,1453.9599609375,1459.7099609375,1441.0999755859375,1459.1400146484375,2886556.0,600519
2026-04-13,1443.31005859375,1443.31005859375,1446.5,1433.0,1444.0,2521364.0,600519
2026-04-14,1446.9000244140625,1446.9000244140625,1448.5999755859375,1435.0,1442.5999755859375,2423261.0,600519
2026-04-15,1467.5,1467.5,1470.7900390625,1442.0,1444.97998046875,3455348.0,600519
2026-04-16,1462.8399658203125,1462.8399658203125,1477.4100341796875,1460.0,1467.449951171875,2451284.0,600519
2026-04-17,1407.239990234375,1407.239990234375,1421.0,1399.8699951171875,1400.0,9682499.0,600519
2026-04-20,1410.8900146484375,1410.8900146484375,1413.93994140625,1400.0,1403.0,3645139.0,600519
2026-04-21,1412.010009765625,1412.010009765625,1419.9000244140625,1410.0,1411.0,2175427.0,600519
2026-04-22,1409.5,1409.5,1419.0,1404.97998046875,1415.0,2691593.0,600519
2026-04-23,1419.0,1419.0,1419.699951171875,1405.0999755859375,1408.0,3770109.0,600519
2026-04-24,1458.489990234375,1458.489990234375,1458.8800048828125,1413.0999755859375,1413.0999755859375,5545531.0,600519
2026-04-27,1403.199951171875,1403.199951171875,1420.0,1402.199951171875,1420.0,7279774.0,600519
2026-04-28,1405.0,1405.0,1409.3900146484375,1400.1099853515625,1402.0,3400442.0,600519
2026-04-29,1401.1700439453125,1401.1700439453125,1409.75,1400.280029296875,1405.0,3481313.0,600519
2026-04-30,1384.7900390625,1384.7900390625,1401.1700439453125,1380.0,1400.0,5275267.0,600519
2026-05-06,1375.0,1375.0,1379.0,1360.050048828125,1365.0999755859375,4780604.0,600519
2026-05-07,1371.050048828125,1371.050048828125,1388.0,1370.010009765625,1375.0,4046147.0,600519
2026-05-08,1372.989990234375,1372.989990234375,1382.77001953125,1370.0,1371.6600341796875,3336853.0,600519
2026-05-11,1361.3299560546875,1361.3299560546875,1372.8900146484375,1361.0,1372.8900146484375,5713510.0,600519
2026-05-12,1354.550048828125,1354.550048828125,1363.5799560546875,1350.5,1362.0,5083743.0,600519
2026-05-13,1344.0899658203125,1344.0899658203125,1358.5999755859375,1338.0,1354.5,5696787.0,600519
2026-05-14,1342.1700439453125,1342.1700439453125,1369.06005859375,1335.1800537109375,1338.0,5524434.0,600519
2026-05-15,1332.949951171875,1332.949951171875,1339.280029296875,1327.1099853515625,1335.1500244140625,5818365.0,600519
2026-05-18,1323.0,1323.0,1342.6800537109375,1319.6099853515625,1336.0,4966097.0,600519
2026-05-19,1324.300048828125,1324.300048828125,1329.989990234375,1318.0,1321.9000244140625,4325464.0,600519
2026-05-20,1315.0,1315.0,1332.989990234375,1314.0,1321.0,4748733.0,600519
2026-05-21,1311.0,1311.0,1323.52001953125,1311.0,1312.97998046875,3886838.0,600519
2026-05-22,1290.199951171875,1290.199951171875,1311.9100341796875,1290.1199951171875,1310.949951171875,4915714.0,600519
2026-05-25,1285.8800048828125,1285.8800048828125,1304.7900390625,1277.0,1287.0,4635276.0,600519
2026-05-26,1273.3800048828125,1273.3800048828125,1289.8900146484375,1270.010009765625,1285.3499755859375,4593162.0,600519
2026-05-27,1303.0,1303.0,1319.0,1250.0999755859375,1268.02001953125,8272791.0,600519
2026-05-28,1275.97998046875,1275.97998046875,1304.0,1271.0,1290.0,4588998.0,600519
2026-05-29,1326.0,1326.0,1329.0,1270.0,1270.5999755859375,7647805.0,600519
2026-06-01,1309.5999755859375,1309.5999755859375,1327.0,1301.31005859375,1327.0,4384460.0,600519
2026-06-02,1307.219970703125,1307.219970703125,1326.3599853515625,1301.0,1306.0,3636185.0,600519
2026-06-03,1281.9100341796875,1281.9100341796875,1304.0,1276.0,1304.0,5247652.0,600519
2026-06-04,1268.0,1268.0,1288.989990234375,1266.68994140625,1278.989990234375,3350617.0,600519
2026-06-05,1272.8599853515625,1272.8599853515625,1283.0,1267.739990234375,1278.0,3130397.0,600519
2026-06-08,1262.97998046875,1262.97998046875,1278.0,1260.0,1272.0,3082836.0,600519
2018-06-11,18.46320915222168,20.11111068725586,20.11111068725586,16.761110305786133,16.761110305786133,141892.0,300750
2018-06-12,20.30953025817871,22.122222900390625,22.122222900390625,22.122222900390625,22.122222900390625,47842.0,300750
2018-06-13,22.33946418762207,24.333332061767575,24.333332061767575,24.333332061767575,24.333332061767575,81054.0,300750
2018-06-14,24.57340812683105,26.76666641235352,26.76666641235352,26.76666641235352,26.76666641235352,133680.0,300750
2018-06-15,27.03177070617676,29.44444465637207,29.44444465637207,29.44444465637207,29.44444465637207,461718.0,300750
2018-06-19,29.734947204589844,32.38888931274414,32.38888931274414,32.38888931274414,32.38888931274414,2011370.0,300750
2018-06-20,32.70844268798828,35.627777099609375,35.627777099609375,35.627777099609375,35.627777099609375,2358687.0,300750
2018-06-21,35.977752685546875,39.18888854980469,39.18888854980469,39.18888854980469,39.18888854980469,2216988.0,300750
2018-06-22,33.942726135253906,36.97222137451172,40.39444351196289,35.272220611572266,40.0,230707078.0,300750
2018-06-25,35.28921127319336,38.43888854980469,39.77777862548828,37.34444427490234,37.88888931274414,125967598.0,300750
2018-06-26,37.83427429199219,41.21110916137695,41.97222137451172,37.27777862548828,37.71666717529297,112596384.0,300750
2018-06-27,37.78837966918945,41.161109924316406,41.627777099609375,39.87222290039063,41.04999923706055,79449951.0,300750
2018-06-28,34.78937911987305,37.89444351196289,41.883331298828125,37.46666717529297,40.72222137451172,95545765.0,300750
2018-06-29,36.70199966430664,39.97777557373047,41.27777862548828,37.650001525878906,38.155555725097656,82257435.0,300750
2018-07-02,35.70233917236328,38.88888931274414,39.71110916137695,38.39444351196289,39.06111145019531,58446327.0,300750
2018-07-03,35.34021759033203,38.49444580078125,39.54999923706055,36.58333206176758,39.0,61038115.0,300750
2018-07-04,33.62141036987305,36.62222290039063,37.86111068725586,36.38888931274414,37.86111068725586,47307954.0,300750
2018-07-05,35.095401763916016,38.22777557373047,39.93333435058594,36.0444450378418,36.11111068725586,61808009.0,300750
2018-07-06,36.15116882324219,39.377777099609375,41.38888931274414,38.16666412353516,38.22777557373047,88584168.0,300750
2018-07-09,36.49288940429688,39.75,39.761112213134766,38.39444351196289,39.33333206176758,55924162.0,300750
2018-07-10,36.92641830444336,40.22222137451172,42.161109924316406,39.81111145019531,41.66666412353516,65671921.0,300750
2018-07-11,39.298072814941406,42.8055534362793,43.85555648803711,38.655555725097656,38.88888931274414,87061053.0,300750
2018-07-12,43.235538482666016,47.09444427490234,47.09444427490234,42.0,42.238887786865234,77553381.0,300750
2018-07-13,42.17976379394531,45.94444274902344,49.150001525878906,45.01666641235352,45.5555534362793,86763699.0,300750
2018-07-16,42.79180145263672,46.61111068725586,47.08333206176758,44.5,45.94444274902344,53127352.0,300750
2018-07-17,41.96554946899414,45.71110916137695,46.761112213134766,44.25555419921875,46.17222213745117,51507628.0,300750
2018-07-18,41.96554946899414,45.71110916137695,46.87222290039063,44.50555419921875,45.71110916137695,48804910.0,300750
2018-07-19,42.276668548583984,46.04999923706055,47.3055534362793,44.81666564941406,45.5555534362793,45134069.0,300750
2018-07-20,46.37734222412109,50.51666641235352,50.655555725097656,45.56111145019531,45.83333206176758,76852143.0,300750
2018-07-23,45.199161529541016,49.23333358764648,50.29999923706055,48.63888931274414,49.44444274902344,45025833.0,300750
2018-07-24,46.80576705932617,50.98333358764648,51.64444351196289,48.61111068725586,49.16666412353516,47701845.0,300750
2018-07-25,42.1236572265625,45.883331298828125,52.82222366333008,45.883331298828125,50.5555534362793,82294826.0,300750
2018-07-26,39.88461685180664,43.44444274902344,45.88888931274414,42.5555534362793,44.72222137451172,70716598.0,300750
2018-07-27,38.78804397583008,42.25,43.68888854980469,42.03888702392578,43.33333206176758,41057251.0,300750
2018-07-30,39.19606018066406,42.69444274902344,42.96666717529297,41.66666412353516,42.5,32475322.0,300750
2018-07-31,36.83461380004883,40.12222290039063,42.661109924316406,39.17222213745117,42.655555725097656,50630952.0,300750
2018-08-01,36.42659759521485,39.67777633666992,40.905555725097656,39.4555549621582,40.0,32280568.0,300750
2018-08-02,37.00802230834961,40.31111145019531,40.71666717529297,38.91666412353516,39.11111068725586,35736352.0,300750
2018-08-03,35.49832534790039,38.66666412353516,40.633331298828125,38.14444351196289,39.86666488647461,31119960.0,300750
2018-08-06,35.523826599121094,38.69444274902344,39.488887786865234,37.5555534362793,38.33333206176758,28272501.0,300750
2018-08-07,37.6353759765625,40.99444580078125,41.36666488647461,38.88888931274414,39.155555725097656,35936904.0,300750
2018-08-08,36.47759246826172,39.73333358764648,40.877777099609375,39.50555419921875,40.83333206176758,26587470.0,300750
2018-08-09,37.773075103759766,41.14444351196289,42.03333282470703,39.0555534362793,39.66666412353516,33254755.0,300750
2018-08-10,37.96688461303711,41.35555648803711,41.383331298828125,40.56666564941406,40.88888931274414,21012948.0,300750
2018-08-13,37.74757385253906,41.11666488647461,41.21666717529297,40.01666641235352,40.5555534362793,19709202.0,300750
2018-08-14,36.50309371948242,39.761112213134766,41.04999923706055,39.68888854980469,41.0,21124112.0,300750
2018-08-15,35.248409271240234,38.39444351196289,40.01666641235352,38.33333206176758,39.43333435058594,23250069.0,300750
2018-08-16,35.18721008300781,38.32777786254883,38.82222366333008,36.78333282470703,37.77777862548828,19287527.0,300750
2018-08-17,34.76387405395508,37.86666488647461,39.17222213745117,37.83333206176758,38.83333206176758,14804706.0,300750
2018-08-20,35.16680145263672,38.3055534362793,38.39444351196289,36.66666412353516,37.71110916137695,19661272.0,300750
2018-08-21,35.483028411865234,38.650001525878906,39.32222366333008,37.78888702392578,38.31666564941406,18375910.0,300750
2018-08-22,34.411956787109375,37.48333358764648,39.02777862548828,37.33888626098633,38.36666488647461,16199850.0,300750
2018-08-23,35.243309020996094,38.38888931274414,38.69444274902344,37.26666641235352,37.58333206176758,21947644.0,300750
2018-08-24,35.090301513671875,38.22222137451172,39.5555534362793,37.61111068725586,37.67222213745117,24049677.0,300750
2018-08-27,35.936946868896484,39.14444351196289,39.43333435058594,37.71666717529297,38.09999847412109,23247165.0,300750
2018-08-28,37.23754119873047,40.56111145019531,41.28888702392578,39.11111068725586,39.22777557373047,33865131.0,300750
2018-08-29,37.242637634277344,40.56666564941406,40.83333206176758,39.89444351196289,40.33333206176758,18600906.0,300750
2018-08-30,35.69723892211914,38.883331298828125,41.11111068725586,38.68333435058594,40.661109924316406,24627256.0,300750
2018-08-31,33.40719223022461,36.38888931274414,38.44444274902344,36.11666488647461,38.04999923706055,28622183.0,300750
2018-09-03,32.26471328735352,35.14444351196289,36.0,33.88888931274414,36.0,28639449.0,300750
2018-09-04,32.565635681152344,35.47222137451172,35.69444274902344,34.86666488647461,35.11111068725586,14521604.0,300750
2018-09-05,31.31095123291016,34.10555648803711,35.5444450378418,34.10555648803711,35.33333206176758,17440705.0,300750
2018-09-06,31.54046440124512,34.35555648803711,34.8055534362793,33.511112213134766,33.66666412353516,15937331.0,300750
2018-09-07,32.295310974121094,35.17777633666992,36.0444450378418,34.56111145019531,34.71666717529297,22947454.0,300750
2018-09-10,31.29054450988769,34.08333206176758,35.43888854980469,33.88888931274414,35.31111145019531,11781180.0,300750
2018-09-11,31.912790298461918,34.761112213134766,35.08888626098633,34.11111068725586,34.11111068725586,11932788.0,300750
2018-09-12,32.897151947021484,35.83333206176758,36.25,34.78333282470703,34.88888931274414,21808774.0,300750
2018-09-13,33.05016326904297,36.0,36.72222137451172,35.21666717529297,36.46666717529297,17733664.0,300750
2018-09-14,33.611202239990234,36.61111068725586,38.33333206176758,36.58888626098633,36.83333206176758,28497290.0,300750
2018-09-17,32.49422836303711,35.39444351196289,36.377777099609375,35.32777786254883,35.872222900390625,12836548.0,300750
2018-09-18,33.84581756591797,36.86666488647461,36.89444351196289,34.99444580078125,35.0,14020619.0,300750
2018-09-19,34.34054183959961,37.405555725097656,38.08888626098633,36.36111068725586,36.661109924316406,17104669.0,300750
2018-09-20,34.67716598510742,37.772220611572266,38.83333206176758,37.22777557373047,37.22777557373047,18361290.0,300750
2018-09-21,35.28921127319336,38.43888854980469,38.83333206176758,37.70000076293945,38.127777099609375,13946772.0,300750
2018-09-25,34.850582122802734,37.96110916137695,38.5,37.61666488647461,38.0,7567543.0,300750
2018-09-26,37.17633819580078,40.49444580078125,40.83333206176758,38.14444351196289,38.14444351196289,28910833.0,300750
2018-09-27,37.00292205810547,40.3055534362793,41.63888931274414,39.83333206176758,40.13888931274414,24650400.0,300750
2018-09-28,37.23244094848633,40.5555534362793,41.71666717529297,40.06111145019531,40.06111145019531,21457976.0,300750
2018-10-08,34.91178894042969,38.02777862548828,39.93333435058594,37.66666412353516,39.93333435058594,23610103.0,300750
2018-10-09,33.101165771484375,36.0555534362793,38.42222213745117,35.61111068725586,38.28333282470703,24100878.0,300750
2018-10-10,33.101165771484375,36.0555534362793,36.5555534362793,35.33333206176758,36.45000076293945,12893783.0,300750
2018-10-11,30.83151626586914,33.58333206176758,35.261112213134766,33.06111145019531,34.377777099609375,23057037.0,300750
2018-10-12,32.06069564819336,34.92222213745117,35.08888626098633,33.5444450378418,33.58333206176758,15480567.0,300750
2018-10-15,35.26881408691406,38.41666412353516,38.41666412353516,37.71110916137695,38.22222137451172,35642676.0,300750
2018-10-16,35.11579895019531,38.25,39.08888626098633,37.74444580078125,38.88888931274414,18813954.0,300750
2018-10-17,35.70233917236328,38.88888931274414,39.877777099609375,38.45000076293945,38.761112213134766,25617897.0,300750
2018-10-18,34.69757843017578,37.7944450378418,39.66666412353516,36.400001525878906,38.16666412353516,19459623.0,300750
2018-10-19,37.62516784667969,40.98333358764648,41.25555419921875,37.22777557373047,37.22777557373047,25425201.0,300750
2018-10-22,40.34364318847656,43.94444274902344,45.0555534362793,41.161109924316406,41.161109924316406,32591451.0,300750
2018-10-23,39.7826042175293,43.33333206176758,44.42222213745117,42.27777862548828,43.38888931274414,22925928.0,300750
2018-10-24,39.2725715637207,42.77777862548828,44.150001525878906,42.28888702392578,43.24444580078125,18077045.0,300750
2018-10-25,41.26680755615234,44.95000076293945,45.32222366333008,41.39444351196289,41.66666412353516,24069972.0,300750
2018-10-26,38.04848861694336,41.44444274902344,44.82777786254883,40.56111145019531,44.82777786254883,31845063.0,300750
2018-10-29,36.089962005615234,39.31111145019531,41.88888931274414,39.22222137451172,41.633331298828125,22895587.0,300750
2018-10-30,38.25250625610352,41.66666412353516,41.86111068725586,38.82222366333008,39.25,23197597.0,300750
2018-10-31,37.99748611450195,41.38888931274414,43.01666641235352,41.22222137451172,41.82777786254883,17629831.0,300750
2018-11-01,37.54356384277344,40.89444351196289,42.67777633666992,40.67222213745117,41.77777862548828,17503126.0,300750
2018-11-02,40.02742385864258,43.59999847412109,43.68333435058594,42.25,42.29999923706055,24670609.0,300750
2018-11-05,40.49155426025391,44.10555648803711,45.82222366333008,43.22222137451172,43.59999847412109,23514330.0,300750
2018-11-06,41.603424072265625,45.31666564941406,45.77777862548828,42.22222137451172,43.905555725097656,21898501.0,300750
2018-11-07,40.31303787231445,43.911109924316406,45.76666641235352,43.45000076293945,44.5555534362793,22785717.0,300750
2018-11-08,39.43068313598633,42.95000076293945,44.655555725097656,42.71666717529297,44.35555648803711,14480758.0,300750
2018-11-09,39.65510177612305,43.19444274902344,43.91666412353516,42.58888626098633,42.77777862548828,10915086.0,300750
2018-11-12,42.46028137207031,46.25,46.5555534362793,42.61111068725586,42.77777862548828,26801852.0,300750
2018-11-13,41.63402557373047,45.34999847412109,45.83888626098633,44.33333206176758,45.5555534362793,25716612.0,300750
2018-11-14,41.31270980834961,45.0,46.11111068725586,44.3055534362793,44.67222213745117,19423287.0,300750
2018-11-15,41.49121856689453,45.19444274902344,45.66666412353516,44.38888931274414,44.67222213745117,13638342.0,300750
2018-11-16,40.8587760925293,44.50555419921875,45.42222213745117,43.67777633666992,45.377777099609375,17656934.0,300750
2018-11-19,40.47114562988281,44.08333206176758,45.26666641235352,43.88888931274414,44.21666717529297,13066201.0,300750
2018-11-20,39.66529846191406,43.2055549621582,44.0,43.08888626098633,43.72777557373047,13899772.0,300750
2018-11-21,40.1141242980957,43.69444274902344,44.3055534362793,42.5,43.0555534362793,13166692.0,300750
2018-11-22,39.7367057800293,43.28333282470703,44.133331298828125,43.11111068725586,43.44444274902344,7329182.0,300750
2018-11-23,37.732269287109375,41.09999847412109,43.3055534362793,41.0555534362793,43.28333282470703,18726739.0,300750
2018-11-26,38.058692932128906,41.4555549621582,41.59999847412109,40.44444274902344,41.0,13698023.0,300750
2018-11-27,38.55852508544922,42.0,42.69444274902344,40.97777557373047,41.488887786865234,14315997.0,300750
2018-11-28,40.129425048828125,43.71110916137695,44.155555725097656,41.8055534362793,42.08333206176758,17853912.0,300750
2018-11-29,39.79790496826172,43.34999847412109,45.27777862548828,43.34999847412109,44.16666412353516,17525251.0,300750
2018-11-30,40.8179817199707,44.46110916137695,44.99444580078125,43.33888626098633,43.33888626098633,16321638.0,300750
2018-12-03,41.23620223999024,44.91666412353516,46.383331298828125,44.75555419921875,45.84444427490234,22761406.0,300750
2018-12-04,41.97574996948242,45.72222137451172,46.155555725097656,44.46666717529297,44.5555534362793,17243397.0,300750
2018-12-05,41.50142288208008,45.2055549621582,45.88888931274414,44.77777862548828,45.0,13304797.0,300750
2018-12-06,40.29774475097656,43.89444351196289,45.71110916137695,43.88888931274414,44.88888931274414,20493718.0,300750
2018-12-07,40.64966583251953,44.27777862548828,44.70000076293945,43.988887786865234,43.988887786865234,10155839.0,300750
2018-12-10,39.930511474609375,43.49444580078125,44.650001525878906,42.66666412353516,44.13888931274414,13692295.0,300750
2018-12-11,40.0682258605957,43.64444351196289,43.988887786865234,43.23333358764648,43.61111068725586,6210111.0,300750
2018-12-12,41.56772613525391,45.27777862548828,45.5444450378418,44.26666641235352,44.48333358764648,17050469.0,300750
2018-12-13,41.87884521484375,45.61666488647461,45.7055549621582,44.76666641235352,45.511112213134766,13039970.0,300750
2018-12-14,40.46604919433594,44.07777786254883,45.82222366333008,44.06111145019531,45.51666641235352,12762923.0,300750
2018-12-17,40.88427734375,44.53333282470703,44.71666717529297,42.77777862548828,43.77777862548828,12356065.0,300750
2018-12-18,40.57315826416016,44.19444274902344,44.772220611572266,43.71110916137695,43.88888931274414,8794060.0,300750
2018-12-19,40.54764938354492,44.16666412353516,45.38888931274414,43.522220611572266,43.97777557373047,12766775.0,300750
2018-12-20,39.445987701416016,42.96666717529297,44.10555648803711,42.34999847412109,44.09999847412109,17592728.0,300750
2018-12-21,40.03762435913086,43.61111068725586,43.61111068725586,42.0,43.07777786254883,15972737.0,300750
2018-12-24,39.79790496826172,43.34999847412109,44.022220611572266,42.78333282470703,43.155555725097656,10689845.0,300750
2018-12-25,39.37458419799805,42.88888931274414,43.18888854980469,42.02777862548828,42.79999923706055,11858950.0,300750
2018-12-26,38.7115364074707,42.16666412353516,43.27777862548828,41.96110916137695,42.88888931274414,8865507.0,300750
2018-12-27,38.65032958984375,42.09999847412109,43.0444450378418,42.09999847412109,42.88888931274414,8786647.0,300750
2018-12-28,37.640472412109375,41.0,42.56666564941406,41.0,42.04999923706055,10132630.0,300750
2019-01-02,37.56906127929688,40.92222213745117,41.650001525878906,40.84999847412109,41.25,7909372.0,300750
2019-01-03,37.65576171875,41.01666641235352,41.411109924316406,40.28333282470703,40.28333282470703,8090825.0,300750
2019-01-04,39.25217056274414,42.75555419921875,42.911109924316406,40.68333435058594,40.738887786865234,14229595.0,300750
2019-01-07,39.48678970336914,43.011112213134766,43.13888931274414,42.38888931274414,42.74444580078125,10745206.0,300750
2019-01-08,40.4609489440918,44.07222366333008,44.13888931274414,42.88888931274414,42.900001525878906,15434982.0,300750
2019-01-09,39.77239990234375,43.32222366333008,43.45000076293945,41.76666641235352,42.77777862548828,22283782.0,300750
2019-01-10,38.90534973144531,42.377777099609375,43.25,42.23333358764648,43.133331298828125,15109691.0,300750
2019-01-11,38.40041732788086,41.82777786254883,42.63888931274414,41.5555534362793,42.5555534362793,11046065.0,300750
2019-01-14,38.803348541259766,42.26666641235352,42.405555725097656,41.27777862548828,41.83333206176758,8727831.0,300750
2019-01-15,39.46128845214844,42.98333358764648,43.0444450378418,41.58333206176758,42.22222137451172,10572543.0,300750
2019-01-16,39.10426330566406,42.59444427490234,42.88888931274414,42.45000076293945,42.72222137451172,4632951.0,300750
2019-01-17,39.099159240722656,42.58888626098633,43.161109924316406,42.45000076293945,42.75,6693856.0,300750
2019-01-18,38.45651626586914,41.88888931274414,42.86666488647461,41.11111068725586,42.86666488647461,11707068.0,300750
2019-01-21,38.37491607666016,41.79999923706055,42.01666641235352,41.25555419921875,41.68333435058594,9434086.0,300750
2019-01-22,37.88018035888672,41.261112213134766,42.03888702392578,41.127777099609375,41.66666412353516,7665944.0,300750
2019-01-23,38.47692108154297,41.911109924316406,42.03333282470703,41.11666488647461,41.25555419921875,8792636.0,300750
2019-01-24,38.33920669555664,41.761112213134766,42.14444351196289,41.5,41.66666412353516,6837152.0,300750
2019-01-25,39.49698638916016,43.022220611572266,43.772220611572266,41.761112213134766,42.022220611572266,16414120.0,300750
2019-01-28,38.79824447631836,42.261112213134766,43.47777557373047,42.23333358764648,43.38888931274414,8332007.0,300750
2019-01-29,39.10935974121094,42.59999847412109,42.99444580078125,41.16666412353516,42.36666488647461,9425363.0,300750
2019-01-30,38.86454391479492,42.33333206176758,42.97777557373047,40.89444351196289,41.2944450378418,13874007.0,300750
2019-01-31,38.8237419128418,42.28888702392578,43.2055549621582,42.25,42.37222290039063,7942959.0,300750
2019-02-01,39.98661422729492,43.5555534362793,43.98333358764648,42.33333206176758,42.59444427490234,11185939.0,300750
2019-02-11,41.31270980834961,45.0,45.21110916137695,43.877777099609375,43.883331298828125,15017988.0,300750
2019-02-12,41.31270980834961,45.0,45.33333206176758,44.46110916137695,44.72222137451172,8980417.0,300750
2019-02-13,41.66973114013672,45.38888931274414,46.42777633666992,44.650001525878906,44.88888931274414,14178918.0,300750
2019-02-14,43.21003341674805,47.06666564941406,49.377777099609375,45.19444274902344,45.27777862548828,22901965.0,300750
2019-02-15,42.03695297241211,45.78888702392578,47.77777862548828,45.77777862548828,46.88888931274414,18927563.0,300750
2019-02-18,43.07741928100586,46.92222213745117,47.155555725097656,45.86666488647461,46.19444274902344,15801696.0,300750
2019-02-19,41.97064971923828,45.71666717529297,47.09999847412109,45.44444274902344,47.03333282470703,16966414.0,300750
2019-02-20,42.41947937011719,46.2055549621582,46.94444274902344,45.61111068725586,46.0,10921395.0,300750
2019-02-21,42.5010871887207,46.2944450378418,47.150001525878906,45.72222137451172,45.94444274902344,14811789.0,300750
2019-02-22,43.031517028808594,46.87222290039063,47.38888931274414,45.61666488647461,46.11111068725586,16128064.0,300750
2019-02-25,46.57625198364258,50.73333358764648,50.92222213745117,47.650001525878906,47.650001525878906,27740343.0,300750
2019-02-26,45.13795471191406,49.16666412353516,50.44444274902344,48.71110916137695,50.0,20383579.0,300750
2019-02-27,43.88837432861328,47.8055534362793,49.661109924316406,47.38888931274414,48.72222137451172,16386822.0,300750
2019-02-28,44.72992706298828,48.72222137451172,49.5444450378418,47.78333282470703,47.78333282470703,13031852.0,300750
2019-03-01,45.918304443359375,50.01666641235352,51.59999847412109,49.66666412353516,50.61111068725586,17314711.0,300750
2019-03-04,47.12198257446289,51.32777786254883,52.86666488647461,50.405555725097656,50.83333206176758,25266504.0,300750
2019-03-05,47.229095458984375,51.44444274902344,51.655555725097656,50.66666412353516,51.32222366333008,15508245.0,300750
2019-03-06,46.515045166015625,50.66666412353516,52.11111068725586,49.655555725097656,51.73333358764648,18779259.0,300750
2019-03-07,44.82683944702149,48.82777786254883,50.47222137451172,48.155555725097656,50.47222137451172,24672866.0,300750
2019-03-08,43.33753967285156,47.2055549621582,49.0555534362793,47.06666564941406,47.77777862548828,19925393.0,300750
2019-03-11,44.842132568359375,48.84444427490234,48.988887786865234,46.97222137451172,47.07222366333008,16838384.0,300750
2019-03-12,46.4487419128418,50.59444427490234,52.13888931274414,49.56111145019531,50.88888931274414,26574183.0,300750
2019-03-13,44.92374038696289,48.93333435058594,50.54999923706055,48.72777557373047,50.54999923706055,13639897.0,300750
2019-03-14,45.36747360229492,49.41666412353516,50.26666641235352,48.511112213134766,48.877777099609375,14368635.0,300750
2019-03-15,45.81630325317383,49.905555725097656,50.77777862548828,49.42777633666992,50.00555419921875,14078777.0,300750
2019-03-18,45.5357780456543,49.59999847412109,50.0,48.83333206176758,49.93888854980469,13096371.0,300750
2019-03-19,45.18895721435547,49.22222137451172,51.0444450378418,48.88888931274414,49.52777862548828,12270650.0,300750
2019-03-20,44.45961380004883,48.42777633666992,49.16666412353516,47.67777633666992,49.16666412353516,15865412.0,300750
2019-03-21,44.434120178222656,48.400001525878906,49.11111068725586,47.75,48.33333206176758,14644728.0,300750
2019-03-22,44.15869522094727,48.09999847412109,48.400001525878906,47.33888626098633,48.400001525878906,10834185.0,300750
2019-03-25,45.392974853515625,49.44444274902344,50.32222366333008,48.34444427490234,48.87222290039063,23383162.0,300750
2019-03-26,43.5058479309082,47.38888931274414,49.161109924316406,47.16666412353516,48.900001525878906,17495609.0,300750
2019-03-27,42.54189300537109,46.33888626098633,48.07777786254883,45.72222137451172,47.5,17085819.0,300750
2019-03-28,42.43477630615234,46.22222137451172,46.86666488647461,45.61111068725586,46.29999923706055,10542947.0,300750
2019-03-29,43.35283660888672,47.22222137451172,47.22222137451172,45.91666412353516,46.34444427490234,12823426.0,300750
2019-04-01,44.041385650634766,47.97222137451172,48.31111145019531,47.22222137451172,47.31111145019531,16630362.0,300750
2019-04-02,43.34263610839844,47.21110916137695,48.01666641235352,46.84999847412109,47.97222137451172,18434388.0,300750
2019-04-03,43.08762741088867,46.93333435058594,47.33333206176758,46.59999847412109,47.11111068725586,12931268.0,300750
2019-04-04,42.92951583862305,46.761112213134766,47.31111145019531,46.66666412353516,47.01666641235352,12023296.0,300750
2019-04-08,41.97064971923828,45.71666717529297,47.16666412353516,45.0555534362793,47.06111145019531,20478562.0,300750
2019-04-09,42.796905517578125,46.61666488647461,47.36111068725586,46.0555534362793,47.08888626098633,21496078.0,300750
2019-04-10,41.94515228271485,45.68888854980469,46.56111145019531,45.38888931274414,46.56111145019531,19513506.0,300750
2019-04-11,41.16989517211914,44.84444427490234,45.88888931274414,44.76666641235352,45.69444274902344,16116777.0,300750
2019-04-12,41.81254196166992,45.5444450378418,45.89444351196289,44.95000076293945,44.9555549621582,10684211.0,300750
2019-04-15,41.29740905761719,44.98333358764648,46.11666488647461,44.97222137451172,46.0,10791108.0,300750
2019-04-16,41.96044921875,45.7055549621582,45.7055549621582,44.650001525878906,44.72222137451172,10293699.0,300750
2019-04-17,43.91897964477539,47.83888626098633,47.93333435058594,46.38888931274414,46.38888931274414,36900860.0,300750
2019-04-18,43.17433166503906,47.02777862548828,47.94444274902344,46.900001525878906,47.84444427490234,12711205.0,300750
2019-04-19,42.43477630615234,46.22222137451172,47.21666717529297,46.0555534362793,46.9555549621582,11334195.0,300750
2019-04-22,41.43001937866211,45.127777099609375,46.44444274902344,45.01666641235352,46.22777557373047,11968612.0,300750
2019-04-23,39.86930847167969,43.42777633666992,44.8055534362793,41.67222213745117,44.72222137451172,20746684.0,300750
2019-04-24,40.690467834472656,44.32222366333008,44.36666488647461,43.0,43.43333435058594,9241873.0,300750
2019-04-25,40.34364318847656,43.94444274902344,44.92222213745117,43.38888931274414,43.661109924316406,9535165.0,300750
2019-04-26,40.47114562988281,44.08333206176758,44.63888931274414,43.877777099609375,43.88888931274414,6285241.0,300750
2019-05-06,38.60952758789063,42.0555534362793,43.14444351196289,41.70000076293945,42.7055549621582,11777590.0,300750
2019-05-07,38.68602752685547,42.13888931274414,43.011112213134766,42.011112213134766,42.22222137451172,6681492.0,300750
2019-05-08,38.053592681884766,41.45000076293945,42.31666564941406,40.94444274902344,41.61111068725586,6299245.0,300750
2019-05-09,37.07943344116211,40.38888931274414,41.71666717529297,40.34999847412109,41.11111068725586,8664161.0,300750
2019-05-10,37.79347229003906,41.16666412353516,41.383331298828125,39.28888702392578,40.82222366333008,9733363.0,300750
2019-05-13,36.5132942199707,39.772220611572266,40.70000076293945,39.58888626098633,40.58333206176758,8338897.0,300750
2019-05-14,36.80400848388672,40.08888626098633,40.655555725097656,39.95000076293945,39.9555549621582,7799387.0,300750
2019-05-15,38.2423095703125,41.655555725097656,41.75,40.27777862548828,40.27777862548828,11915161.0,300750
2019-05-16,37.91078186035156,41.2944450378418,41.5555534362793,41.0555534362793,41.5555534362793,6726880.0,300750
2019-05-17,36.84991455078125,40.13888931274414,41.50555419921875,39.9555549621582,41.50555419921875,6480552.0,300750
2019-05-20,35.54423141479492,38.71666717529297,40.0444450378418,38.09999847412109,39.650001525878906,8142744.0,300750
2019-05-21,35.77885055541992,38.97222137451172,39.5444450378418,38.82222366333008,39.011112213134766,5750888.0,300750
2019-05-22,35.38101959228516,38.53888702392578,39.400001525878906,38.47222137451172,39.28888702392578,5008296.0,300750
2019-05-23,34.41705703735352,37.488887786865234,38.47222137451172,37.38888931274414,38.22222137451172,7923034.0,300750
2019-05-24,34.60576248168945,37.69444274902344,37.88888931274414,37.21666717529297,37.67777633666992,5276001.0,300750
2019-05-27,35.2943115234375,38.44444274902344,38.68888854980469,37.59999847412109,37.772220611572266,7864237.0,300750
2019-05-28,36.66120910644531,39.93333435058594,39.93333435058594,38.22222137451172,38.44444274902344,9572632.0,300750
2019-05-29,35.99305725097656,39.2055549621582,39.60555648803711,38.91666412353516,39.00555419921875,5931203.0,300750
2019-05-30,35.605430603027344,38.78333282470703,39.161109924316406,38.27777862548828,39.161109924316406,5170759.0,300750
2019-05-31,35.416717529296875,38.57777786254883,39.150001525878906,38.53333282470703,39.0555534362793,4530022.0,300750
2019-06-03,34.76387405395508,37.86666488647461,38.7055549621582,37.77777862548828,38.11111068725586,5855106.0,300750
2019-06-04,34.105934143066406,37.150001525878906,38.0,37.11111068725586,38.0,5700020.0,300750
2019-06-05,35.22801208496094,38.37222290039063,38.52777862548828,37.42222213745117,37.42777633666992,9016765.0,300750
2019-06-06,34.141639709472656,37.18888854980469,38.272220611572266,37.03333282470703,38.22777557373047,6747274.0,300750
2019-06-10,34.47825241088867,37.5555534362793,39.03888702392578,37.17222213745117,37.69444274902344,15921439.0,300750
2019-06-11,34.7791748046875,37.883331298828125,38.29999923706055,35.5555534362793,35.56666564941406,43392799.0,300750
2019-06-12,35.0137939453125,38.13888931274414,38.61111068725586,37.37222290039063,37.37222290039063,27631450.0,300750
2019-06-13,36.217472076416016,39.45000076293945,40.14444351196289,37.72222137451172,38.11111068725586,38787753.0,300750
2019-06-14,36.814212799072266,40.09999847412109,41.21110916137695,39.33333206176758,39.48333358764648,36779934.0,300750
2019-06-17,36.70199966430664,39.97777557373047,41.01666641235352,39.5,40.13888931274414,21726880.0,300750
2019-06-18,36.23786926269531,39.47222137451172,40.21110916137695,39.11111068725586,39.94444274902344,14724194.0,300750
2019-06-19,35.539119720458984,38.71110916137695,40.68888854980469,38.400001525878906,40.5444450378418,25706694.0,300750
2019-06-20,35.2229118347168,38.36666488647461,39.022220611572266,37.91666412353516,38.71110916137695,23068998.0,300750
2019-06-21,35.23820495605469,38.383331298828125,39.44444274902344,38.25,39.44444274902344,21273454.0,300750
2019-06-24,35.12090301513672,38.25555419921875,38.405555725097656,37.72777557373047,38.383331298828125,11890530.0,300750
2019-06-25,35.10559844970703,38.238887786865234,38.44444274902344,37.67222213745117,38.24444580078125,13749822.0,300750
2019-06-26,35.69213104248047,38.877777099609375,39.20000076293945,37.93888854980469,38.022220611572266,17007057.0,300750
2019-06-27,35.66664123535156,38.84999847412109,39.28333282470703,38.58333206176758,38.78888702392578,19708023.0,300750
2019-06-28,35.131103515625,38.26666641235352,38.57222366333008,37.77777862548828,38.27777862548828,10298187.0,300750
2019-07-01,35.86554718017578,39.06666564941406,39.44444274902344,38.50555419921875,38.88888931274414,23539014.0,300750
2019-07-02,36.23276901245117,39.46666717529297,40.21110916137695,38.86666488647461,39.0444450378418,29253592.0,300750
2019-07-03,36.620399475097656,39.88888931274414,40.56111145019531,39.0444450378418,39.72777557373047,39780302.0,300750
2019-07-04,36.23786926269531,39.47222137451172,40.155555725097656,39.19444274902344,39.99444580078125,14551945.0,300750
2019-07-05,36.25316619873047,39.488887786865234,39.72222137451172,38.900001525878906,39.5,16008748.0,300750
2019-07-08,35.12090301513672,38.25555419921875,39.18333435058594,37.71666717529297,39.18333435058594,14947794.0,300750
2019-07-09,36.14096450805664,39.36666488647461,39.383331298828125,38.0555534362793,38.26666641235352,17284912.0,300750
2019-07-10,36.84991455078125,40.13888931274414,40.81666564941406,39.44444274902344,39.5,28676721.0,300750
2019-07-11,36.93662643432617,40.23333358764648,40.84444427490234,39.94444274902344,40.83333206176758,12721102.0,300750
2019-07-12,37.681270599365234,41.0444450378418,41.238887786865234,40.28333282470703,40.43888854980469,16950969.0,300750
2019-07-15,37.56906127929688,40.92222213745117,41.43333435058594,40.5555534362793,41.39444351196289,20288685.0,300750
2019-07-16,37.14062881469727,40.4555549621582,40.92222213745117,39.61666488647461,40.78333282470703,17292673.0,300750
2019-07-17,37.22734069824219,40.54999923706055,41.022220611572266,40.155555725097656,40.25,7771026.0,300750
2019-07-18,36.467384338378906,39.72222137451172,40.44444274902344,39.627777099609375,40.25555419921875,8130679.0,300750
2019-07-19,36.97742462158203,40.27777862548828,40.52777862548828,39.761112213134766,39.83888626098633,10324537.0,300750
2019-07-22,37.34640502929688,40.59999847412109,40.88888931274414,39.72777557373047,40.27777862548828,15778263.0,300750
2019-07-23,38.77219772338867,42.150001525878906,42.75,40.34444427490234,40.77777862548828,29647269.0,300750
2019-07-24,38.67509841918945,42.0444450378418,42.738887786865234,41.88888931274414,42.33333206176758,21543386.0,300750
2019-07-25,38.74153137207031,42.11666488647461,42.63888931274414,41.83333206176758,42.0555534362793,21312192.0,300750
2019-07-26,39.17591094970703,42.58888626098633,43.2055549621582,41.86666488647461,41.86666488647461,20747431.0,300750
2019-07-29,39.186134338378906,42.59999847412109,43.0,42.22777557373047,42.511112213134766,12667672.0,300750
2019-07-30,39.7380485534668,43.20000076293945,43.60555648803711,42.29999923706055,42.72222137451172,17362594.0,300750
2019-07-31,38.83863067626953,42.22222137451172,43.11111068725586,42.22222137451172,43.11111068725586,11919823.0,300750
2019-08-01,38.73642349243164,42.11111068725586,42.738887786865234,41.82222366333008,42.16666412353516,12150586.0,300750
2019-08-02,38.47068786621094,41.82222366333008,42.0,40.97222137451172,41.10555648803711,12898818.0,300750
2019-08-05,37.30552673339844,40.5555534362793,41.77777862548828,40.488887786865234,41.5,16185000.0,300750
2019-08-06,36.87114715576172,40.08333206176758,40.383331298828125,39.17222213745117,39.33333206176758,15288885.0,300750
2019-08-07,37.47416687011719,40.738887786865234,41.41666412353516,40.24444580078125,40.27777862548828,15488818.0,300750
2019-08-08,37.34640502929688,40.59999847412109,41.21110916137695,40.44444274902344,41.11111068725586,6973912.0,300750
2019-08-09,36.75872039794922,39.96110916137695,41.09444427490234,39.72777557373047,41.09444427490234,8518840.0,300750
2019-08-12,37.494606018066406,40.761112213134766,40.77777862548828,39.738887786865234,39.89444351196289,7656498.0,300750
2019-08-13,37.545711517333984,40.81666564941406,41.272220611572266,40.32222366333008,40.4555549621582,9557082.0,300750
2019-08-14,37.56103897094727,40.83333206176758,41.71666717529297,40.83333206176758,41.11111068725586,11384755.0,300750
2019-08-15,37.90343475341797,41.2055549621582,41.22222137451172,39.83888626098633,39.97222137451172,8320021.0,300750
2019-08-16,37.4179573059082,40.67777633666992,41.22222137451172,40.57222366333008,41.11111068725586,12517245.0,300750
2019-08-19,38.94083786010742,42.33333206176758,42.33333206176758,40.67777633666992,40.94444274902344,18922113.0,300750
2019-08-20,38.54733276367188,41.905555725097656,42.41666412353516,41.75555419921875,42.32222366333008,12274315.0,300750
2019-08-21,38.73642349243164,42.11111068725586,42.75,41.78888702392578,41.78888702392578,11759565.0,300750
2019-08-22,38.63421630859375,42.0,42.22222137451172,41.66666412353516,42.22222137451172,8851498.0,300750
2019-08-23,37.76545715332031,41.0555534362793,41.99444580078125,39.9555549621582,41.99444580078125,29817325.0,300750
2019-08-26,37.18798828125,40.42777633666992,40.96110916137695,40.27777862548828,40.49444580078125,16430207.0,300750
2019-08-27,37.45883560180664,40.72222137451172,41.405555725097656,40.61666488647461,40.75555419921875,17289397.0,300750
2019-08-28,37.06023406982422,40.28888702392578,41.261112213134766,40.20000076293945,41.2055549621582,15552147.0,300750
2019-08-29,36.32433319091797,39.488887786865234,40.2944450378418,39.46110916137695,40.28333282470703,18136944.0,300750
2019-08-30,36.93246841430664,40.150001525878906,40.488887786865234,39.20000076293945,39.70000076293945,21414094.0,300750
2019-09-02,37.28508758544922,40.53333282470703,40.633331298828125,39.93888854980469,40.10555648803711,17652027.0,300750
2019-09-03,36.38566589355469,39.5555534362793,40.5,39.35555648803711,40.39444351196289,23435033.0,300750
2019-09-04,36.37544631958008,39.5444450378418,39.655555725097656,38.83333206176758,39.377777099609375,21079177.0,300750
2019-09-05,36.436771392822266,39.61111068725586,40.21666717529297,39.56111145019531,39.56111145019531,22142865.0,300750
2019-09-06,36.72294998168945,39.92222213745117,40.16666412353516,39.69444274902344,39.69444274902344,14925956.0,300750
2019-09-09,39.34966659545898,42.77777862548828,42.77777862548828,40.03333282470703,40.28333282470703,46445306.0,300750
2019-09-10,39.46209716796875,42.900001525878906,43.19444274902344,42.47222137451172,42.96110916137695,33890180.0,300750
2019-09-11,39.743160247802734,43.2055549621582,45.0444450378418,42.97777557373047,43.27777862548828,38215101.0,300750
2019-09-12,39.86070251464844,43.33333206176758,44.27777862548828,42.94444274902344,43.44444274902344,27728622.0,300750
2019-09-16,39.19635391235352,42.61111068725586,44.0555534362793,42.400001525878906,43.883331298828125,24350257.0,300750
2019-09-17,38.08230209350586,41.400001525878906,42.5444450378418,41.22777557373047,42.5444450378418,25771678.0,300750
2019-09-18,38.11806869506836,41.43888854980469,41.92222213745117,41.36111068725586,41.69444274902344,18154074.0,300750
2019-09-19,38.52179336547852,41.877777099609375,42.22222137451172,41.43888854980469,41.43888854980469,25438145.0,300750
2019-09-20,38.25605010986328,41.58888626098633,42.28888702392578,41.44444274902344,41.9555549621582,23044933.0,300750
2019-09-23,37.3004150390625,40.54999923706055,41.59999847412109,40.16666412353516,41.59444427490234,22157791.0,300750
2019-09-24,37.16754531860352,40.405555725097656,41.06666564941406,40.03333282470703,40.633331298828125,23116806.0,300750
2019-09-25,37.28508758544922,40.53333282470703,40.988887786865234,39.91666412353516,40.33333206176758,24111585.0,300750
2019-09-26,36.51342010498047,39.69444274902344,40.75,39.4555549621582,40.66666412353516,23566251.0,300750
2019-09-27,36.518531799316406,39.70000076293945,39.93888854980469,39.47777557373047,39.69444274902344,12858712.0,300750
2019-09-30,36.538970947265625,39.72222137451172,40.03888702392578,39.53333282470703,39.88888931274414,12169272.0,300750
2019-10-08,35.90528869628906,39.03333282470703,39.988887786865234,39.0,39.78333282470703,15724278.0,300750
2019-10-09,35.31249237060547,38.38888931274414,38.905555725097656,37.988887786865234,38.89444351196289,23799342.0,300750
2019-10-10,36.23235702514648,39.38888931274414,39.79999923706055,38.75555419921875,38.92777633666992,22113277.0,300750
2019-10-11,36.518531799316406,39.70000076293945,40.07777786254883,39.07222366333008,39.53888702392578,17086611.0,300750
2019-10-14,36.20680236816406,39.36111068725586,40.0,39.16666412353516,39.94444274902344,21966458.0,300750
2019-10-15,36.26812362670898,39.42777633666992,40.0555534362793,39.25555419921875,39.36111068725586,16083138.0,300750
2019-10-16,35.6140022277832,38.71666717529297,39.627777099609375,38.61111068725586,39.45000076293945,14622642.0,300750
2019-10-17,35.414703369140625,38.5,38.87222290039063,38.272220611572266,38.72222137451172,13041907.0,300750
2019-10-18,35.81842041015625,38.93888854980469,39.06666564941406,38.53333282470703,38.66666412353516,13730828.0,300750
2019-10-21,35.58844757080078,38.68888854980469,39.0444450378418,38.33333206176758,39.0444450378418,9077702.0,300750
2019-10-22,36.14036560058594,39.28888702392578,39.400001525878906,38.88888931274414,38.88888931274414,12469244.0,300750
2019-10-23,36.16080856323242,39.31111145019531,39.52777862548828,38.91666412353516,39.27777862548828,11371766.0,300750
2019-10-24,36.605411529541016,39.7944450378418,39.97222137451172,39.377777099609375,39.405555725097656,16277846.0,300750
2019-10-25,36.29367065429688,39.4555549621582,39.86111068725586,39.20000076293945,39.83333206176758,9701485.0,300750
2019-10-28,36.18635559082031,39.33888626098633,39.34444427490234,38.71110916137695,38.91666412353516,17939314.0,300750
2019-10-29,35.404476165771484,38.488887786865234,39.383331298828125,38.405555725097656,39.383331298828125,17758173.0,300750
2019-10-30,35.527122497558594,38.62222290039063,38.73333358764648,37.988887786865234,38.33333206176758,13610460.0,300750
2019-10-31,35.11319351196289,38.17222213745117,38.7944450378418,38.155555725097656,38.5444450378418,10128250.0,300750
2019-11-01,35.430030822753906,38.51666641235352,38.5555534362793,38.011112213134766,38.06666564941406,10104285.0,300750
2019-11-04,35.73664855957031,38.84999847412109,38.883331298828125,38.38888931274414,38.66666412353516,14915881.0,300750
2019-11-05,37.550819396972656,40.82222366333008,41.3055534362793,38.84999847412109,39.06111145019531,42808559.0,300750
2019-11-06,38.78752517700195,42.16666412353516,43.82222366333008,41.86111068725586,42.37222290039063,79466670.0,300750
2019-11-07,38.48090744018555,41.83333206176758,42.72777557373047,41.18333435058594,41.83333206176758,38994001.0,300750
2019-11-08,38.64443588256836,42.011112213134766,42.88888931274414,41.66666412353516,42.16666412353516,34264508.0,300750
2019-11-11,37.66324615478516,40.94444274902344,41.88888931274414,40.94444274902344,41.5444450378418,17984417.0,300750
2019-11-12,38.04652404785156,41.36111068725586,41.83333206176758,40.86111068725586,41.11111068725586,16351691.0,300750
2019-11-13,37.78589630126953,41.07777786254883,41.60555648803711,40.99444580078125,41.5555534362793,12123433.0,300750
2019-11-14,37.86766052246094,41.16666412353516,41.58333206176758,41.00555419921875,41.33333206176758,12106575.0,300750
2019-11-15,37.101112365722656,40.33333206176758,41.272220611572266,39.77777862548828,41.272220611572266,19299691.0,300750
2019-11-18,37.23909378051758,40.48333358764648,40.661109924316406,40.08333206176758,40.488887786865234,8091912.0,300750
2019-11-19,39.31900024414063,42.74444580078125,42.761112213134766,40.488887786865234,40.71110916137695,33536430.0,300750
2019-11-20,38.991943359375,42.38888931274414,43.38888931274414,42.33333206176758,42.68333435058594,20244256.0,300750
2019-11-21,39.42631912231445,42.86111068725586,43.38888931274414,42.38888931274414,42.61111068725586,22396440.0,300750
2019-11-22,41.138282775878906,44.72222137451172,47.0,44.14444351196289,45.5555534362793,76224913.0,300750
2019-11-25,42.7122802734375,46.43333435058594,46.47222137451172,45.0,45.19444274902344,50550782.0,300750
2019-11-26,44.97104263305664,48.88888931274414,49.77777862548828,45.5,46.10555648803711,70467044.0,300750
2019-11-27,44.5877685546875,48.47222137451172,49.36666488647461,47.761112213134766,48.58333206176758,34999693.0,300750
2019-11-28,44.66953659057617,48.56111145019531,49.77777862548828,47.86111068725586,48.16666412353516,26140435.0,300750
2019-11-29,44.66953659057617,48.56111145019531,49.38888931274414,47.43333435058594,48.400001525878906,23259952.0,300750
2019-12-02,44.51111602783203,48.38888931274414,49.06666564941406,47.66666412353516,49.0,21423092.0,300750
2019-12-03,44.15338516235352,48.0,48.47222137451172,46.99444580078125,48.33333206176758,28240992.0,300750
2019-12-04,44.30670547485352,48.16666412353516,49.31111145019531,47.32222366333008,47.97777557373047,30381469.0,300750
2019-12-05,47.01519012451172,51.11111068725586,51.92222213745117,48.31111145019531,48.34444427490234,47453374.0,300750
2019-12-06,47.52622222900391,51.66666412353516,51.883331298828125,50.61111068725586,50.94444274902344,24187924.0,300750
2019-12-09,47.47000503540039,51.60555648803711,51.94444274902344,50.5,51.94444274902344,26549825.0,300750
2019-12-10,47.70508575439453,51.86111068725586,52.46666717529297,50.72222137451172,51.11111068725586,22850838.0,300750
2019-12-11,46.75455093383789,50.82777786254883,52.32777786254883,50.27777862548828,51.86111068725586,23985939.0,300750
2019-12-12,45.83980941772461,49.83333206176758,51.61111068725586,49.56666564941406,50.81111145019531,26781647.0,300750
2019-12-13,47.52622222900391,51.66666412353516,51.88888931274414,50.17777633666992,50.84999847412109,32921668.0,300750
2019-12-16,47.168495178222656,51.27777862548828,51.59444427490234,50.71110916137695,51.411109924316406,32792184.0,300750
2019-12-17,48.74759292602539,52.99444580078125,53.99444580078125,52.46666717529297,52.66666412353516,49930844.0,300750
2019-12-18,47.62331771850586,51.772220611572266,52.5,51.2055549621582,52.47777557373047,33552966.0,300750
2019-12-19,47.65397644042969,51.8055534362793,51.988887786865234,50.84444427490234,51.94444274902344,19518028.0,300750
2019-12-20,47.41379165649414,51.5444450378418,52.71110916137695,51.50555419921875,51.79999923706055,18644304.0,300750
2019-12-23,47.47511291503906,51.61111068725586,52.99444580078125,50.86666488647461,51.11111068725586,25457220.0,300750
2019-12-24,50.84794616699219,55.27777862548828,55.60555648803711,51.77777862548828,51.77777862548828,53467902.0,300750
2019-12-25,53.81194305419922,58.5,58.59999847412109,54.52777862548828,55.19444274902344,41953887.0,300750
2019-12-26,53.71995544433594,58.400001525878906,59.43333435058594,57.0444450378418,58.33333206176758,26715018.0,300750
2019-12-27,53.24980163574219,57.88888931274414,61.11111068725586,57.3055534362793,58.400001525878906,43298926.0,300750
2019-12-30,56.21380615234375,61.11111068725586,61.38888931274414,58.33333206176758,59.2055549621582,42440335.0,300750
2019-12-31,54.37408828735352,59.11111068725586,61.3055534362793,58.633331298828125,61.03333282470703,38701260.0,300750
2020-01-02,54.94644546508789,59.73333358764648,60.47222137451172,58.72222137451172,59.56111145019531,37100860.0,300750
2020-01-03,55.98384094238281,60.86111068725586,61.21666717529297,58.87222290039063,59.73333358764648,32551520.0,300750
2020-01-06,55.7487678527832,60.60555648803711,63.61111068725586,59.88888931274414,61.83333206176758,47700360.0,300750
2020-01-07,55.4472541809082,60.27777862548828,60.911109924316406,59.67222213745117,60.56111145019531,24313579.0,300750
2020-01-08,56.0093879699707,60.88888931274414,61.94444274902344,59.5,60.56111145019531,34603322.0,300750
2020-01-09,58.76897811889648,63.88888931274414,64.16666412353516,61.11666488647461,62.22222137451172,36295831.0,300750
2020-01-10,57.90532302856445,62.95000076293945,63.44444274902344,62.0444450378418,63.44444274902344,25970412.0,300750
2020-01-13,59.73994064331055,64.94444274902344,65.82221984863281,63.44444274902344,64.44444274902344,38875401.0,300750
2020-01-14,59.12670516967773,64.27777862548828,67.08333587646484,63.988887786865234,66.39444732666016,39183251.0,300750
2020-01-15,58.92229461669922,64.05555725097656,65.32221984863281,62.33888626098633,64.27777862548828,31965696.0,300750
2020-01-16,59.48443222045898,64.66666412353516,64.72222137451172,63.25,64.44444274902344,23281484.0,300750
2020-01-17,58.80986785888672,63.93333435058594,65.31111145019531,63.33333206176758,64.64444732666016,26392332.0,300750
2020-01-20,62.95946502685547,68.44444274902344,69.4888916015625,62.72222137451172,63.883331298828125,44805960.0,300750
2020-01-21,62.1673698425293,67.58333587646484,68.33333587646484,66.9222183227539,68.06111145019531,25680794.0,300750
2020-01-22,68.38665008544922,74.34444427490234,74.34444427490234,66.32221984863281,67.58333587646484,62984809.0,300750
2020-01-23,66.43450164794922,72.22222137451172,76.11111450195312,69.5,73.61111450195312,64302312.0,300750
2020-02-03,69.17363739013672,75.19999694824219,79.71111297607422,70.27777862548828,70.31111145019531,94742283.0,300750
2020-02-04,76.09304809570312,82.72222137451172,82.72222137451172,77.78333282470703,80.98332977294922,64644449.0,300750
2020-02-05,83.70236206054688,90.99444580078124,90.99444580078124,86.83333587646484,87.87222290039062,95548287.0,300750
2020-02-06,86.81966400146484,94.38333129882812,94.38333129882812,84.99444580078125,86.11666870117188,104254187.0,300750
2020-02-07,81.86775207519531,89.0,94.0722198486328,88.30555725097656,92.22222137451172,81899064.0,300750
2020-02-10,84.45358276367188,91.81111145019533,93.65555572509766,88.88888549804688,89.44444274902344,67573657.0,300750
2020-02-11,80.94789123535156,88.0,93.33333587646484,87.55555725097656,92.88888549804688,61190206.0,300750
2020-02-12,81.58668518066406,88.69444274902344,89.9111099243164,84.46111297607422,85.30555725097656,58655170.0,300750
2020-02-13,79.8951416015625,86.85555267333984,88.54444122314453,85.38333129882812,86.6611099243164,56449728.0,300750
2020-02-14,76.60408782958984,83.27777862548828,88.83333587646484,82.69999694824219,88.27777862548828,79131335.0,300750
2020-02-17,78.75042724609375,85.61111450195312,86.75555419921875,82.71111297607422,82.77777862548828,62004839.0,300750
2020-02-18,80.0382308959961,87.0111083984375,88.33333587646484,84.91666412353516,85.61111450195312,50814923.0,300750
2020-02-19,78.29051208496094,85.11111450195312,91.72222137451172,84.93888854980469,91.66666412353516,75270209.0,300750
2020-02-20,81.76553344726562,88.88888549804688,91.66666412353516,85.0,86.94444274902344,93319236.0,300750
2020-02-21,81.71443939208984,88.83333587646484,90.27777862548828,86.23332977294922,87.66666412353516,60849246.0,300750
2020-02-24,78.90886688232422,85.78333282470703,88.80555725097656,84.71111297607422,87.22222137451172,65741545.0,300750
2020-02-25,82.71094512939453,89.91666412353516,91.94444274902344,82.68888854980469,83.18888854980469,92884734.0,300750
2020-02-26,78.11674499511719,84.9222183227539,89.36111450195312,83.72222137451172,88.16666412353516,60890374.0,300750
2020-02-27,76.38945007324219,83.04444122314453,87.03333282470703,82.66666412353516,86.16666412353516,59760441.0,300750
2020-02-28,69.33206176757812,75.37222290039062,80.55555725097656,75.28333282470703,77.77222442626953,91520494.0,300750
2020-03-02,71.53974151611328,77.77222442626953,78.86111450195312,74.97222137451172,77.11111450195312,57267003.0,300750
2020-03-03,74.49862670898438,80.9888916015625,83.1611099243164,79.94444274902344,81.11111450195312,53443909.0,300750
2020-03-04,73.43567657470703,79.83333587646484,81.04444122314453,77.65555572509766,79.99444580078125,37070305.0,300750
2020-03-05,74.21245574951172,80.67778015136719,82.12777709960938,78.88888549804688,81.4111099243164,40433990.0,300750
2020-03-06,73.34368896484375,79.73332977294922,81.83333587646484,78.61111450195312,78.89444732666016,28765564.0,300750
2020-03-09,68.26910400390625,74.21666717529297,78.27777862548828,73.88888549804688,77.21666717529297,52604242.0,300750
2020-03-10,71.80036163330078,78.05555725097656,78.71666717529297,73.89444732666016,74.22777557373047,52220106.0,300750
2020-03-11,71.93834686279297,78.20555877685547,82.54444122314453,77.11111450195312,79.44444274902344,60591630.0,300750
2020-03-12,68.60128021240234,74.57777404785156,75.98332977294922,72.95555877685547,75.66666412353516,59658226.0,300750
2020-03-13,67.35436248779297,73.22222137451172,74.33333587646484,70.00555419921875,70.05555725097656,48754231.0,300750
2020-03-16,60.87956237792969,66.18333435058594,71.5999984741211,66.05000305175781,71.11111450195312,87855633.0,300750
2020-03-17,60.30208587646485,65.55555725097656,68.29444122314453,61.8055534362793,67.22222137451172,70094813.0,300750
2020-03-18,59.98524856567383,65.21111297607422,68.61111450195312,64.44444274902344,66.05555725097656,55937656.0,300750
2020-03-19,58.86607360839844,63.99444580078125,66.38888549804688,62.04999923706055,66.11111450195312,59226946.0,300750
2020-03-20,59.37711334228516,64.55000305175781,66.5,62.900001525878906,65.55555725097656,39662512.0,300750
2020-03-23,54.68070602416992,59.44444274902344,61.98333358764648,58.33888626098633,61.5555534362793,54419059.0,300750
2020-03-24,57.24098205566406,62.22777557373047,62.71110916137695,59.44444274902344,61.44444274902344,51611752.0,300750
2020-03-25,61.82497024536133,67.21111297607422,67.87777709960938,64.44444274902344,64.55555725097656,68667440.0,300750
2020-03-26,61.11973190307617,66.44444274902344,67.97222137451172,65.72222137451172,66.11666870117188,34693273.0,300750
2020-03-27,60.67514419555664,65.96111297607422,68.51666259765625,65.19999694824219,67.89444732666016,31210338.0,300750
2020-03-30,60.96132278442383,66.27222442626953,67.02222442626953,61.5,64.44444274902344,46761285.0,300750
2020-03-31,61.27816390991211,66.61666870117188,68.40555572509766,65.47777557373047,66.81666564941406,34636532.0,300750
2020-04-01,61.52345657348633,66.88333129882812,69.75555419921875,66.15555572509766,68.38888549804688,53540258.0,300750
2020-04-02,63.10765838623047,68.60555267333984,68.62777709960938,64.8388900756836,65.27777862548828,37032724.0,300750
2020-04-03,61.973175048828125,67.37222290039062,69.44444274902344,66.55555725097656,69.25,32427927.0,300750
2020-04-07,63.64425277709961,69.18888854980469,70.05000305175781,68.34444427490234,68.66666412353516,32512577.0,300750
2020-04-08,62.83682632446289,68.31111145019531,69.71666717529297,68.11111450195312,68.83333587646484,21098471.0,300750
2020-04-09,61.43658065795898,66.78888702392578,69.15555572509766,66.56111145019531,68.87777709960938,28479020.0,300750
2020-04-10,60.53205490112305,65.80555725097656,68.37222290039062,65.51666259765625,67.30555725097656,26024497.0,300750
2020-04-13,58.62076950073242,63.72777557373047,64.99444580078125,62.82222366333008,63.83333206176758,22195504.0,300750
2020-04-14,64.47212982177734,70.0888900756836,70.0888900756836,65.27777862548828,65.55555725097656,69912685.0,300750
2020-04-15,65.59127807617188,71.30555725097656,73.27222442626953,70.68333435058594,72.11111450195312,57921285.0,300750
2020-04-16,67.71208953857422,73.61111450195312,74.28333282470703,70.45555877685547,71.2611083984375,38350458.0,300750
2020-04-17,69.82266998291016,75.90555572509766,78.0999984741211,75.05555725097656,75.5999984741211,51999087.0,300750
2020-04-20,68.72905731201172,74.71666717529297,75.97222137451172,73.26666259765625,75.77777862548828,33400719.0,300750
2020-04-21,66.77178955078125,72.5888900756836,73.81111145019531,70.55555725097656,73.32777404785156,34597643.0,300750
2020-04-22,67.13973236083984,72.9888916015625,73.5,70.72222137451172,70.7388916015625,25745553.0,300750
2020-04-23,66.32718658447266,72.10555267333984,73.83333587646484,71.44444274902344,73.83333587646484,22317582.0,300750
2020-04-24,67.2777099609375,73.13888549804688,75.55555725097656,72.22222137451172,72.22222137451172,30291238.0,300750
2020-04-27,68.49398040771484,74.46111297607422,75.55555725097656,73.37777709960938,73.9000015258789,25285590.0,300750
2020-04-28,70.66586303710938,76.82221984863281,77.83333587646484,73.12222290039062,76.11111450195312,40532671.0,300750
2020-04-29,70.8907241821289,77.06666564941406,77.88333129882812,75.56111145019531,75.62777709960938,21337034.0,300750
2020-04-30,73.72696685791016,80.1500015258789,82.50555419921875,80.0,80.0,41613157.0,300750
2020-05-06,74.50373077392578,80.99444580078125,81.55555725097656,77.08333587646484,77.22222137451172,34143103.0,300750
2020-05-07,73.22615051269531,79.60555267333984,81.77777862548828,78.33333587646484,81.27777862548828,28685871.0,300750
2020-05-08,73.61453247070312,80.02777862548828,80.67778015136719,78.27222442626953,79.44444274902344,25239384.0,300750
2020-05-11,70.33369445800781,76.46111297607422,81.0999984741211,75.03333282470703,80.11111450195312,51046975.0,300750
2020-05-12,70.98269653320312,77.16666412353516,77.71111297607422,75.40555572509766,77.25555419921875,28281862.0,300750
2020-05-13,70.6556396484375,76.81111145019531,77.58333587646484,76.04444122314453,76.29444122314453,21623808.0,300750
2020-05-14,69.32695007324219,75.36666870117188,76.80555725097656,75.27777862548828,76.58333587646484,20227658.0,300750
2020-05-15,74.25333404541016,80.72222137451172,82.05000305175781,77.19999694824219,77.74444580078125,57510745.0,300750
2020-05-18,72.48516082763672,78.80000305175781,80.55555725097656,77.60555267333984,80.55555725097656,28678935.0,300750
2020-05-19,73.29258728027344,79.67778015136719,81.0,79.17778015136719,79.55555725097656,18356873.0,300750
2020-05-20,76.31280517578125,82.96111297607422,86.33333587646484,82.78333282470703,83.33333587646484,58910572.0,300750
2020-05-21,75.576904296875,82.1611099243164,85.30555725097656,81.43333435058594,84.3388900756836,27400683.0,300750
2020-05-22,72.96552276611328,79.32221984863281,81.5888900756836,78.33333587646484,81.45555877685547,26173422.0,300750
2020-05-25,73.64007568359375,80.05555725097656,80.22777557373047,78.08333587646484,79.26666259765625,17931789.0,300750
2020-05-26,76.66029357910156,83.3388900756836,83.56111145019531,80.66666412353516,80.98332977294922,30969136.0,300750
2020-05-27,77.36553192138672,84.10555267333984,86.11111450195312,83.27777862548828,83.31111145019531,32346210.0,300750
2020-05-28,75.54624938964844,82.12777709960938,83.83333587646484,79.72222137451172,83.32777404785156,31083136.0,300750
2020-05-29,74.4577407836914,80.94444274902344,82.12777709960938,80.27777862548828,81.66666412353516,24402628.0,300750
2020-06-01,77.1253433227539,83.84444427490234,85.01666259765625,81.31111145019531,81.92778015136719,27065451.0,300750
2020-06-02,76.39966583251953,83.05555725097656,86.05000305175781,81.65555572509766,85.55555725097656,24449990.0,300750
2020-06-03,75.7251205444336,82.32221984863281,83.95555877685547,82.11666870117188,83.33333587646484,20154198.0,300750
2020-06-04,76.67710876464844,83.23332977294922,85.62777709960938,82.55555725097656,83.22222137451172,24527152.0,300750
2020-06-05,77.37315368652344,83.9888916015625,84.08333587646484,81.81111145019531,83.08333587646484,17354106.0,300750
2020-06-08,77.38851165771484,84.00555419921875,85.86111450195312,83.5888900756836,85.4111099243164,18832410.0,300750
2020-06-09,78.65775299072266,85.38333129882812,86.6500015258789,85.05555725097656,85.83333587646484,26926245.0,300750
2020-06-10,80.1266098022461,86.97777557373047,88.83333587646484,85.27777862548828,88.83333587646484,35350318.0,300750
2020-06-11,83.44815826416016,90.58333587646484,94.4888916015625,87.8499984741211,88.88888549804688,65652006.0,300750
2020-06-12,81.59545135498047,88.57221984863281,90.27777862548828,88.26666259765625,88.9888916015625,44895319.0,300750
2020-06-15,80.7100601196289,87.61111450195312,89.5888900756836,86.39444732666016,86.79444122314453,28296903.0,300750
2020-06-16,81.86670684814453,88.86666870117188,90.71111297607422,87.78333282470703,89.44444274902344,23324088.0,300750
2020-06-17,80.76123046875,87.66666412353516,89.16666412353516,86.6722183227539,88.35555267333984,22335721.0,300750
2020-06-18,81.34980010986328,88.30555725097656,88.6500015258789,86.66666412353516,87.66666412353516,17082205.0,300750
2020-06-19,84.90676879882812,92.16666412353516,93.77777862548828,88.41666412353516,88.87777709960938,43662441.0,300750
2020-06-22,84.60993194580078,91.84444427490234,95.16666412353516,91.38888549804688,92.08333587646484,33722506.0,300750
2020-06-23,86.4370346069336,93.82777404785156,93.96111297607422,90.84444427490234,92.22222137451172,28374908.0,300750
2020-06-24,87.81376647949219,95.3222198486328,96.43333435058594,94.05555725097656,94.73332977294922,25737728.0,300750
2020-06-29,87.47598266601562,94.95555877685548,95.83333587646484,93.89444732666016,94.72222137451172,20696128.0,300750
2020-06-30,89.30821228027344,96.94444274902344,99.70555877685548,96.11111450195312,96.11111450195312,29008868.0,300750
2020-07-01,86.77481842041016,94.19444274902344,101.05555725097656,93.26666259765624,99.16666412353516,50692460.0,300750
2020-07-02,85.6898193359375,93.01666259765624,95.65555572509766,91.39444732666016,95.55555725097656,48175005.0,300750
2020-07-03,85.87918853759766,93.22222137451172,94.85555267333984,92.79444122314452,94.44444274902344,42365604.0,300750
2020-07-06,90.97154235839844,98.75,100.0,93.10555267333984,93.44444274902344,54944582.0,300750
2020-07-07,100.09684753417967,108.65555572509766,108.65555572509766,104.16666412353516,104.44444274902344,45437801.0,300750
2020-07-08,101.12042999267578,109.76666259765624,110.45555877685548,105.54444122314452,109.99444580078124,51299344.0,300750
2020-07-09,104.90771484375,113.87777709960938,114.87222290039062,108.88888549804688,109.44444274902344,49804416.0,300750
2020-07-10,104.23727416992188,113.1500015258789,115.0888900756836,111.44444274902344,112.76666259765624,29880239.0,300750
2020-07-13,114.6983642578125,124.50555419921876,124.60555267333984,117.55555725097656,117.55555725097656,54138382.0,300750
2020-07-14,110.53746032714844,119.9888916015625,122.61111450195312,116.03333282470705,118.88888549804688,59582926.0,300750
2020-07-15,105.8238296508789,114.87222290039062,122.53888702392578,112.28333282470705,121.66666412353516,48909398.0,300750
2020-07-16,100.6956558227539,109.30555725097656,118.26666259765624,109.11111450195312,115.55555725097656,48620611.0,300750
2020-07-17,100.14803314208984,108.71111297607422,111.76666259765624,104.4888916015625,109.4499969482422,54384643.0,300750
2020-07-20,105.06124114990234,114.04444122314452,117.28333282470705,110.60555267333984,113.38333129882812,51730574.0,300750
2020-07-21,105.94155883789062,115.0,116.6611099243164,112.77777862548828,116.6611099243164,33163549.0,300750
2020-07-22,106.33051300048828,115.4222183227539,117.32777404785156,112.79444122314452,113.88888549804688,34249622.0,300750
2020-07-23,109.16584777832033,118.5,119.72777557373048,114.44444274902344,115.0,45569977.0,300750
2020-07-24,101.714111328125,110.4111099243164,116.61111450195312,108.80555725097656,116.11111450195312,61477225.0,300750
2020-07-27,97.8244857788086,106.18888854980467,111.65555572509766,105.5500030517578,110.0,44918911.0,300750
2020-07-28,101.0999755859375,109.74444580078124,111.38888549804688,108.61666870117188,108.91666412353516,35896662.0,300750
2020-07-29,104.46246337890624,113.39444732666016,113.88888549804688,108.48332977294922,109.73332977294922,33874725.0,300750
2020-07-30,105.08172607421876,114.06666564941406,114.9888916015625,112.44444274902344,113.88888549804688,25565349.0,300750
2020-07-31,108.60286712646484,117.88888549804688,119.61111450195312,114.16666412353516,114.44444274902344,36952128.0,300750
2020-08-03,110.30715942382812,119.7388916015625,119.88888549804688,116.69444274902344,118.8222198486328,26878998.0,300750
2020-08-04,108.56704711914062,117.8499984741211,123.87777709960938,116.84444427490234,119.05555725097656,34393899.0,300750
2020-08-05,107.5332260131836,116.72777557373048,118.22222137451172,114.75,117.07777404785156,22614327.0,300750
2020-08-06,108.20367431640624,117.45555877685548,121.04444122314452,115.55555725097656,120.4888916015625,26017718.0,300750
2020-08-07,104.5545883178711,113.49444580078124,119.05555725097656,112.28333282470705,116.11111450195312,32023526.0,300750
2020-08-10,102.6353530883789,111.4111099243164,114.05555725097656,110.04444122314452,113.44444274902344,23310439.0,300750
2020-08-11,101.5554656982422,110.2388916015625,113.66666412353516,110.0722198486328,111.52777862548828,21632306.0,300750
2020-08-12,100.15827178955078,108.72222137451172,111.25555419921876,104.55555725097656,111.05555725097656,45187084.0,300750
2020-08-13,100.28621673583984,108.86111450195312,112.21111297607422,108.03888702392578,111.55555725097656,23283243.0,300750
2020-08-14,102.43575286865234,111.19444274902344,111.36111450195312,108.88333129882812,109.83333587646484,21026206.0,300750
2020-08-17,100.6188735961914,109.22222137451172,111.31666564941406,107.88888549804688,111.11111450195312,35077215.0,300750
2020-08-18,102.02631378173828,110.75,113.88888549804688,108.8222198486328,110.88888549804688,39602215.0,300750
2020-08-19,97.30756378173828,105.62777709960938,109.88888549804688,105.55555725097656,109.88888549804688,33329894.0,300750
2020-08-20,96.42214965820312,104.66666412353516,106.11111450195312,102.77777862548828,103.88888549804688,23250700.0,300750
2020-08-21,98.3055648803711,106.71111297607422,107.74444580078124,105.55555725097656,106.31111145019533,26071149.0,300750
2020-08-24,103.38768768310548,112.22777557373048,115.55555725097656,106.8000030517578,107.88888549804688,46082793.0,300750
2020-08-25,102.33851623535156,111.0888900756836,114.44444274902344,110.53333282470705,112.22777557373048,25898706.0,300750
2020-08-26,99.44174194335938,107.94444274902344,111.0999984741211,107.18888854980467,110.56111145019533,27201997.0,300750
2020-08-27,104.84629821777344,113.81111145019533,115.83333587646484,110.55555725097656,112.5,50756310.0,300750
2020-08-28,106.58128356933594,115.69444274902344,116.38888549804688,113.15555572509766,114.62222290039062,30083439.0,300750
2020-08-31,105.14825439453124,114.13888549804688,117.0888900756836,113.89444732666016,116.47777557373048,23778145.0,300750
2020-09-01,109.67253875732422,119.0500030517578,119.44444274902344,113.89444732666016,114.72222137451172,34972844.0,300750
2020-09-02,108.14227294921876,117.38888549804688,118.96111297607422,115.55555725097656,118.53333282470705,26107826.0,300750
2020-09-03,107.41551208496094,116.5999984741211,117.22222137451172,114.38333129882812,116.66666412353516,22125940.0,300750
2020-09-04,104.7132339477539,113.66666412353516,114.25555419921876,111.43333435058594,112.34444427490234,26274443.0,300750
2020-09-07,95.40367889404295,103.56111145019533,113.80555725097656,100.0,112.72222137451172,80128418.0,300750
2020-09-08,95.70052337646484,103.88333129882812,104.44444274902344,99.72777557373048,102.77777862548828,39441321.0,300750
2020-09-09,94.2777328491211,102.3388900756836,104.16666412353516,99.00555419921876,99.38888549804688,33773522.0,300750
2020-09-10,94.69229888916016,102.78888702392578,105.27777862548828,102.5,102.77777862548828,26517817.0,300750
2020-09-11,95.85407257080078,104.0500030517578,105.16666412353516,101.87222290039062,103.33333587646484,20804830.0,300750
2020-09-14,98.65870666503906,107.09444427490234,108.3222198486328,105.55555725097656,105.83333587646484,25535766.0,300750
2020-09-15,99.70787811279295,108.23332977294922,109.44444274902344,107.12222290039062,108.61111450195312,20729736.0,300750
2020-09-16,98.33116149902344,106.7388916015625,109.38888549804688,105.83333587646484,109.32777404785156,21120595.0,300750
2020-09-17,101.5503387451172,110.23332977294922,112.19444274902344,106.11111450195312,106.8000030517578,32340459.0,300750
2020-09-18,101.87277221679688,110.58333587646484,111.11111450195312,108.46111297607422,110.50555419921876,18265548.0,300750
2020-09-21,101.30467224121094,109.96666717529295,115.55555725097656,109.36666870117188,112.16666412353516,28736674.0,300750
2020-09-22,102.61487579345705,111.38888549804688,113.44444274902344,109.96111297607422,111.11111450195312,21964042.0,300750
2020-09-23,100.87989044189452,109.50555419921876,111.0111083984375,106.16666412353516,110.88888549804688,28019752.0,300750
2020-09-24,97.67606353759766,106.02777862548828,108.77777862548828,105.61666870117188,107.58333587646484,18950810.0,300750
2020-09-25,98.10596466064452,106.49444580078124,108.16666412353516,105.88333129882812,107.55555725097656,12051552.0,300750
2020-09-28,98.73035430908205,107.1722183227539,109.41666412353516,106.56111145019533,107.47222137451172,14712161.0,300750
2020-09-29,104.48291778564452,113.41666412353516,114.58333587646484,108.5722198486328,108.60555267333984,35672889.0,300750
2020-09-30,107.03167724609376,116.18333435058594,117.22777557373048,113.22222137451172,114.05555725097656,28281126.0,300750
2020-10-09,115.12315368652344,124.96666717529295,127.15555572509766,122.09444427490234,122.21666717529295,42773833.0,300750
2020-10-12,119.9289093017578,130.18333435058594,130.55555725097656,126.27777862548828,126.66666412353516,33577599.0,300750
2020-10-13,120.67100524902344,130.9888916015625,132.54444885253906,127.23332977294922,129.72222900390625,19170466.0,300750
2020-10-14,121.2953872680664,131.6666717529297,135.54444885253906,130.44444274902344,131.6666717529297,24448469.0,300750
2020-10-15,122.21662139892578,132.6666717529297,135.61111450195312,131.6666717529297,133.9499969482422,17664899.0,300750
2020-10-16,116.84788513183594,126.8388900756836,133.3333282470703,124.61666870117188,133.05555725097656,36183337.0,300750
2020-10-19,117.41598510742188,127.45555877685548,131.1666717529297,126.66666412353516,128.51666259765625,23248472.0,300750
2020-10-20,123.52169799804688,134.0833282470703,134.10000610351562,127.18888854980467,128.12777709960938,24008601.0,300750
2020-10-21,118.930908203125,129.10000610351562,133.68333435058594,126.4888916015625,133.36666870117188,28907145.0,300750
2020-10-22,118.1478500366211,128.25,129.88888549804688,126.11111450195312,127.88888549804688,15980142.0,300750
2020-10-23,116.02389526367188,125.94444274902344,132.5,124.69444274902344,129.17222595214844,20509533.0,300750
2020-10-26,119.3198699951172,129.522216796875,129.79444885253906,121.8499984741211,125.53888702392578,19207751.0,300750
2020-10-27,121.39774322509766,131.77777099609375,132.55555725097656,128.88888549804688,130.55555725097656,16117810.0,300750
2020-10-28,122.86148834228516,133.36666870117188,136.37222290039062,125.9222183227539,126.47222137451172,39962206.0,300750
2020-10-29,123.17879486083984,133.7111053466797,135.56666564941406,129.06666564941406,131.6777801513672,31042854.0,300750
2020-10-30,126.5207977294922,137.33888244628906,142.55555725097656,132.38888549804688,133.89999389648438,40831533.0,300750
2020-11-02,133.13832092285156,144.522216796875,147.5,135.83888244628906,137.22222900390625,34103035.0,300750
2020-11-03,131.0297393798828,142.23333740234375,144.44444274902344,137.3222198486328,144.44444274902344,33221997.0,300750
2020-11-04,130.78919982910156,141.97222900390625,144.44444274902344,138.88888549804688,141.6666717529297,19911009.0,300750
2020-11-05,137.4169464111328,149.1666717529297,149.1666717529297,144.977783203125,145.0,28432663.0,300750
2020-11-06,134.8579559326172,146.38888549804688,152.90554809570312,144.44444274902344,150.76666259765625,28185093.0,300750
2020-11-09,136.3574981689453,148.01666259765625,151.61111450195312,145.05555725097656,148.88888549804688,23811426.0,300750
2020-11-10,136.09652709960938,147.73333740234375,151.04444885253906,141.97222900390625,147.39999389648438,25951579.0,300750
2020-11-11,128.378662109375,139.35556030273438,148.60000610351562,139.35556030273438,146.727783203125,28365116.0,300750
2020-11-12,130.12387084960938,141.25,144.44444274902344,140.3222198486328,144.44444274902344,17490355.0,300750
2020-11-13,129.59158325195312,140.67222595214844,144.87222290039062,140.55555725097656,143.39999389648438,20479820.0,300750
2020-11-16,130.45652770996094,141.61111450195312,143.1666717529297,137.4611053466797,141.0500030517578,22161717.0,300750
2020-11-17,128.29673767089844,139.26666259765625,144.44444274902344,136.94444274902344,142.94444274902344,24614735.0,300750
2020-11-18,123.08668518066406,133.61111450195312,140.03334045410156,131.56666564941406,138.95555114746094,34709977.0,300750
2020-11-19,123.90553283691406,134.5,135.30555725097656,131.727783203125,133.89443969726562,17564418.0,300750
2020-11-20,129.01324462890625,140.04444885253906,140.88888549804688,135.8222198486328,135.82777404785156,22146231.0,300750
2020-11-23,129.48414611816406,140.55555725097656,144.27777099609375,138.94444274902344,140.04444885253906,21764327.0,300750
2020-11-24,130.35415649414062,141.5,143.94444274902344,138.89443969726562,143.3333282470703,17625538.0,300750
2020-11-25,126.01414489746094,136.7888946533203,142.7111053466797,135.77777099609375,142.55555725097656,21077809.0,300750
2020-11-26,125.5637664794922,136.3000030517578,137.0,132.88888549804688,137.0,15533073.0,300750
2020-11-27,123.8543701171875,134.44444274902344,138.20555114746094,132.22222900390625,136.3444366455078,15179797.0,300750
2020-11-30,124.26380157470705,134.88888549804688,135.55555725097656,130.0111083984375,135.55555725097656,22799224.0,300750
2020-12-01,125.9885482788086,136.7611083984375,137.02777099609375,132.22222900390625,132.6666717529297,17085547.0,300750
2020-12-02,124.71929931640624,135.38333129882812,136.6666717529297,131.44444274902344,136.6666717529297,21537558.0,300750
2020-12-03,125.89642333984376,136.66111755371094,137.20555114746094,132.4277801513672,135.38333129882812,19239409.0,300750
2020-12-04,127.80540466308594,138.73333740234375,139.61111450195312,135.75,136.14443969726562,16620811.0,300750
2020-12-07,133.8138885498047,145.25555419921875,147.12777709960938,139.38888549804688,139.38888549804688,30803317.0,300750
2020-12-08,136.15281677246094,147.79444885253906,149.9388885498047,146.94444274902344,147.5,20945084.0,300750
2020-12-09,136.13743591308594,147.77777099609375,151.44444274902344,145.60000610351562,149.29444885253906,27654568.0,300750
2020-12-10,135.53353881835938,147.12222290039062,148.61111450195312,143.88888549804688,146.19444274902344,17974195.0,300750
2020-12-11,136.4240264892578,148.08888244628906,148.62222290039062,145.38888549804688,146.28334045410156,23208611.0,300750
2020-12-14,136.13743591308594,147.77777099609375,149.29444885253906,145.61111450195312,148.0944366455078,19303408.0,300750
2020-12-15,142.53489685058594,154.72222900390625,155.20555114746094,146.9166717529297,148.88888549804688,32006269.0,300750
2020-12-16,146.404052734375,158.92222595214844,159.05555725097656,153.88888549804688,155.6666717529297,25719845.0,300750
2020-12-17,145.76431274414062,158.227783203125,159.88888549804688,156.67222595214844,157.88888549804688,15862186.0,300750
2020-12-18,148.4154052734375,161.10556030273438,162.75,157.3444366455078,158.61111450195312,17122712.0,300750
2020-12-21,166.3333282470703,180.55555725097656,180.55555725097656,162.94444274902344,164.86111450195312,35658714.0,300750
2020-12-22,160.5193634033203,174.24444580078125,183.51666259765625,173.1666717529297,177.772216796875,30373920.0,300750
2020-12-23,162.75076293945312,176.6666717529297,182.94444274902344,170.65554809570312,174.2611083984375,31302576.0,300750
2020-12-24,159.168212890625,172.77777099609375,177.03334045410156,171.38888549804688,176.11111450195312,17061472.0,300750
2020-12-25,160.08433532714844,173.772216796875,175.11111450195312,170.00555419921875,171.6666717529297,17171881.0,300750
2020-12-28,162.1263885498047,175.9888916015625,177.77777099609375,172.77777099609375,175.11111450195312,21551511.0,300750
2020-12-29,157.6328125,171.11111450195312,177.11111450195312,168.54444885253906,175.99444580078125,21914623.0,300750
2020-12-30,174.01026916503906,188.88888549804688,193.3000030517578,177.77777099609375,177.77777099609375,41187027.0,300750
2020-12-31,179.69627380371094,195.0611114501953,196.61111450195312,189.83888244628903,191.65554809570312,27360937.0,300750
2021-01-04,206.8163146972656,224.5,228.3944396972656,198.94444274902344,198.94444274902344,40465452.0,300750
2021-01-05,205.74154663085935,223.3333282470703,224.3333282470703,214.4499969482422,219.44444274902344,40941361.0,300750
2021-01-06,208.1828155517578,225.98333740234372,231.11111450195312,217.227783203125,226.6666717529297,33602605.0,300750
2021-01-07,211.48899841308597,229.5722198486328,230.55555725097656,220.4888916015625,222.772216796875,31301076.0,300750
2021-01-08,207.02102661132807,224.72222900390625,236.1055603027344,220.77777099609372,232.77777099609372,37812033.0,300750
2021-01-11,199.6000061035156,216.6666717529297,227.7111053466797,214.44444274902344,227.7111053466797,41409068.0,300750
2021-01-12,205.31675720214844,222.87222290039065,224.6666717529297,211.11111450195312,214.1666717529297,29807407.0,300750
2021-01-13,197.04104614257807,213.88888549804688,228.05555725097656,207.2111053466797,222.22222900390625,49071540.0,300750
2021-01-14,188.85743713378903,205.00555419921875,213.3333282470703,204.4555511474609,208.44444274902344,35291824.0,300750
2021-01-15,194.76353454589844,211.4166717529297,213.3222198486328,202.77777099609372,204.4388885498047,35681270.0,300750
2021-01-18,196.47804260253903,213.27777099609372,217.6666717529297,208.7611083984375,209.3000030517578,25562120.0,300750
2021-01-19,187.37322998046875,203.3944396972656,214.44444274902344,202.52777099609372,213.3333282470703,29315989.0,300750
2021-01-20,200.3165435791016,217.44444274902344,218.54444885253903,206.0611114501953,207.6666717529297,38414903.0,300750
2021-01-21,200.26535034179688,217.38888549804688,221.6666717529297,211.11111450195312,215.0,31462498.0,300750
2021-01-22,208.8123321533203,226.6666717529297,227.93333435058597,217.5,217.5,34279480.0,300750
2021-01-25,203.15696716308597,220.52777099609372,232.4111175537109,217.96665954589844,225.72222900390625,39134565.0,300750
2021-01-26,197.29693603515625,214.1666717529297,220.4499969482422,213.1999969482422,220.4499969482422,27187873.0,300750
2021-01-27,199.8661346435547,216.9555511474609,218.44444274902344,206.6666717529297,217.77777099609372,26709319.0,300750
2021-01-28,189.31292724609372,205.5,212.7833404541016,204.44444274902344,211.11111450195312,32727648.0,300750
2021-01-29,181.2317047119141,196.727783203125,209.44444274902344,190.3111114501953,208.8944396972656,49682386.0,300750
2021-02-01,179.29710388183594,194.62777709960935,198.27777099609372,192.3333282470703,196.11111450195312,31545145.0,300750
2021-02-02,188.23817443847656,204.3333282470703,205.5500030517578,187.4277801513672,195.5611114501953,45155655.0,300750
2021-02-03,194.98361206054688,211.65554809570312,215.3111114501953,208.36111450195312,210.55555725097656,37993129.0,300750
2021-02-04,198.83230590820312,215.8333282470703,218.77777099609372,210.8333282470703,213.83888244628903,38934313.0,300750
2021-02-05,191.12982177734372,207.47222900390625,220.5500030517578,207.13888549804688,219.44444274902344,33141051.0,300750
2021-02-08,206.7651214599609,224.44444274902344,224.88888549804688,207.227783203125,208.3333282470703,43924784.0,300750
2021-02-09,209.9382476806641,227.88888549804688,230.55555725097656,222.6666717529297,228.44444274902344,29166742.0,300750
2021-02-10,211.197265625,229.25555419921875,231.44444274902344,225.55555725097656,229.99444580078125,29309322.0,300750
2021-02-18,203.18258666992188,220.55555725097656,234.44444274902344,214.93333435058597,234.44444274902344,42884872.0,300750
2021-02-19,198.3205108642578,215.27777099609372,220.0,207.88888549804688,216.6666717529297,33642637.0,300750
2021-02-22,191.92308044433597,208.3333282470703,219.88888549804688,208.27777099609372,215.27777099609372,30096631.0,300750
2021-02-23,192.7112579345703,209.1888885498047,209.1888885498047,200.4888916015625,205.55555725097656,24488542.0,300750
2021-02-24,177.5928192138672,192.77777099609372,210.0,188.55555725097656,208.3333282470703,54489751.0,300750
2021-02-25,172.5260467529297,187.27777099609372,196.5833282470703,186.11111450195312,196.5833282470703,44236263.0,300750
2021-02-26,164.91567993164062,179.01666259765625,185.0,176.5500030517578,179.44444274902344,41311143.0,300750
2021-03-01,176.36451721191406,191.44444274902344,192.0111083984375,182.37777709960935,184.17222595214844,36970923.0,300750
2021-03-02,178.9235076904297,194.22222900390625,196.22222900390625,189.477783203125,196.11111450195312,27506035.0,300750
2021-03-03,178.93885803222656,194.2388916015625,194.2388916015625,189.08888244628903,192.25,18835979.0,300750
2021-03-04,166.62506103515625,180.87222290039065,191.6666717529297,179.39443969726562,191.6666717529297,32586125.0,300750
2021-03-05,163.7743682861328,177.77777099609375,181.6000061035156,171.29444885253906,173.89443969726562,31153213.0,300750
2021-03-08,156.0974578857422,169.44444274902344,185.9555511474609,167.15554809570312,179.44444274902344,38331925.0,300750
2021-03-09,153.53846740722656,166.6666717529297,172.5,160.55555725097656,166.6666717529297,49243894.0,300750
2021-03-10,160.95950317382812,174.72222900390625,179.04444885253906,173.88888549804688,175.55555725097656,42774782.0,300750
2021-03-11,169.5474090576172,184.04444885253903,185.26666259765625,172.94444274902344,175.55555725097656,37735705.0,300750
2021-03-12,174.7574920654297,189.6999969482422,191.6666717529297,184.05555725097656,187.17222595214844,34113673.0,300750
2021-03-15,159.8335418701172,173.5,188.88888549804688,170.55555725097656,188.88888549804688,41472633.0,300750
2021-03-16,165.3097381591797,179.44444274902344,180.5500030517578,174.1666717529297,176.11111450195312,24682314.0,300750
2021-03-17,170.42771911621094,185.0,186.77777099609372,173.94444274902344,176.60000610351562,26410640.0,300750
2021-03-18,171.86073303222656,186.55555725097656,190.61666870117188,185.2833404541016,185.55555725097656,20460520.0,300750
2021-03-19,161.9830780029297,175.8333282470703,184.99444580078125,172.77777099609375,180.55555725097656,34148862.0,300750
2021-03-22,157.53045654296875,171.0,178.3333282470703,166.0500030517578,177.22222900390625,41709389.0,300750
2021-03-23,155.53958129882812,168.83888244628906,172.57777404785156,166.73333740234375,169.44444274902344,27210461.0,300750
2021-03-24,147.80123901367188,160.4388885498047,169.5,158.3333282470703,169.44444274902344,45374734.0,300750
2021-03-25,149.2138214111328,161.97222900390625,162.97222900390625,155.5833282470703,155.83888244628906,33191800.0,300750
2021-03-26,160.5091094970703,174.23333740234375,174.47222900390625,162.77777099609375,163.88888549804688,42678513.0,300750
2021-03-29,159.47528076171875,173.11111450195312,177.64999389648438,169.4499969482422,174.1666717529297,28013837.0,300750
2021-03-30,163.25233459472656,177.2111053466797,178.3222198486328,171.11111450195312,173.11666870117188,22752694.0,300750
2021-03-31,164.88494873046875,178.98333740234375,181.1999969482422,173.88888549804688,177.16111755371094,28898195.0,300750
2021-04-01,168.88722229003906,183.3277740478516,186.38333129882807,179.61111450195312,179.88888549804688,20400863.0,300750
2021-04-02,170.12062072753906,184.6666717529297,186.76666259765625,181.6000061035156,184.97222900390625,16673203.0,300750
2021-04-06,166.74278259277344,181.0,187.77777099609372,177.272216796875,186.11111450195312,18834870.0,300750
2021-04-07,163.7743682861328,177.77777099609375,184.9499969482422,173.4166717529297,184.9499969482422,24107664.0,300750
2021-04-08,163.69760131835938,177.69444274902344,178.6999969482422,172.77777099609375,174.44444274902344,14167751.0,300750
2021-04-09,159.67999267578125,173.3333282470703,180.00555419921875,172.22222900390625,180.00555419921875,16782634.0,300750
2021-04-12,161.2205352783203,175.00555419921875,180.5777740478516,173.94444274902344,176.8111114501953,25307182.0,300750
2021-04-13,166.1286163330078,180.3333282470703,185.0,173.94444274902344,174.05555725097656,24990777.0,300750
2021-04-14,177.08103942871094,192.22222900390625,193.0500030517578,182.6000061035156,184.0333404541016,33307821.0,300750
2021-04-15,172.47488403320312,187.22222900390625,189.72222900390625,185.0944366455078,188.86666870117188,22453446.0,300750
2021-04-16,170.85760498046875,185.46665954589844,189.11111450195312,180.3333282470703,188.88888549804688,20765284.0,300750
2021-04-19,186.29335021972656,202.22222900390625,202.5,184.0833282470703,186.11111450195312,36985827.0,300750
2021-04-20,183.7343597412109,199.44444274902344,204.88333129882807,196.38888549804688,198.87777709960935,25710181.0,300750
2021-04-21,182.04034423828125,197.6055603027344,198.8333282470703,193.22222900390625,195.08888244628903,22319357.0,300750
2021-04-22,185.4540100097656,201.3111114501953,203.6666717529297,196.4611053466797,203.3333282470703,19424422.0,300750
2021-04-23,190.13180541992188,206.38888549804688,207.22222900390625,200.00555419921875,201.3111114501953,20765768.0,300750
2021-04-26,178.61642456054688,193.88888549804688,211.11111450195312,192.88888549804688,207.55555725097656,46122597.0,300750
2021-04-27,178.41171264648438,193.6666717529297,194.88888549804688,189.0333404541016,194.44444274902344,27325762.0,300750
2021-04-28,187.84408569335935,203.90554809570312,208.3333282470703,195.55555725097656,196.11666870117188,42538705.0,300750
2021-04-29,194.4769287109375,211.1055603027344,212.1666717529297,204.37222290039065,206.00555419921875,32555376.0,300750
2021-04-30,198.66342163085935,215.6499938964844,217.77777099609372,204.3999938964844,207.22222900390625,46557190.0,300750
2021-05-06,196.5292510986328,213.3333282470703,216.6666717529297,204.72222900390625,216.6666717529297,34142446.0,300750
2021-05-07,187.97203063964844,204.04444885253903,215.30555725097656,203.40554809570312,213.3333282470703,27249352.0,300750
2021-05-10,188.44798278808597,204.5611114501953,207.772216796875,200.0,202.6666717529297,22419504.0,300750
2021-05-11,187.6240081787109,203.6666717529297,205.5,196.11111450195312,201.11111450195312,20541751.0,300750
2021-05-12,185.01385498046875,200.8333282470703,205.0388946533203,197.5500030517578,203.88888549804688,24048288.0,300750
2021-05-13,179.6912078857422,195.05555725097656,199.3222198486328,194.27777099609372,196.8333282470703,20425689.0,300750
2021-05-14,183.7343597412109,199.44444274902344,200.27777099609372,190.6499938964844,196.3999938964844,31783788.0,300750
2021-05-17,190.9916229248047,207.3222198486328,208.8222198486328,199.99444580078125,200.0,34795652.0,300750
2021-05-18,188.90350341796875,205.05555725097656,210.6666717529297,203.58888244628903,206.6666717529297,16131618.0,300750
2021-05-19,191.94869995117188,208.36111450195312,211.11111450195312,201.6666717529297,203.61111450195312,21143583.0,300750
2021-05-20,193.3253936767578,209.8555603027344,213.272216796875,205.61111450195312,209.88888549804688,23119144.0,300750
2021-05-21,192.2147979736328,208.6499938964844,215.15554809570312,204.98333740234372,212.6499938964844,25301874.0,300750
2021-05-24,198.55593872070312,215.5333404541016,215.86111450195312,208.9888916015625,211.11111450195312,30530066.0,300750
2021-05-25,202.4302520751953,219.7388916015625,220.0,214.27777099609372,216.3555603027344,26923869.0,300750
2021-05-26,197.2559967041016,214.12222290039065,222.2111053466797,213.6999969482422,219.44444274902344,22857930.0,300750
2021-05-27,196.5292510986328,213.3333282470703,216.6666717529297,212.13888549804688,215.2833404541016,14327708.0,300750
2021-05-28,209.63121032714844,227.55555725097656,234.1666717529297,216.6666717529297,216.6666717529297,49887091.0,300750
2021-05-31,222.1701812744141,241.1666717529297,241.98333740234372,230.0,231.11111450195312,36011361.0,300750
2021-06-01,217.68685913085935,236.3000030517578,239.44444274902344,231.3999938964844,233.3333282470703,28575642.0,300750
2021-06-02,217.2569274902344,235.8333282470703,240.9388885498047,232.9277801513672,238.38888549804688,20828188.0,300750
2021-06-03,212.28228759765625,230.43333435058597,237.93333435058597,227.77777099609372,236.6666717529297,22276783.0,300750
2021-06-04,221.20286560058597,240.11666870117188,244.1666717529297,230.6444396972656,232.77777099609372,32418270.0,300750
2021-06-07,208.5564117431641,226.38888549804688,235.5500030517578,222.22222900390625,235.47222900390625,38753004.0,300750
2021-06-08,209.6260528564453,227.5500030517578,236.02777099609372,224.44444274902344,224.44444274902344,29937042.0,300750
2021-06-09,209.51348876953125,227.4277801513672,231.11111450195312,223.88888549804688,227.22222900390625,16844830.0,300750
2021-06-10,222.44142150878903,241.4611053466797,247.0333404541016,227.8277740478516,227.8277740478516,34830415.0,300750
2021-06-11,231.32107543945312,251.1000061035156,254.3555603027344,238.92222595214844,246.11111450195312,35632913.0,300750
2021-06-15,227.74874877929688,247.22222900390625,253.27777099609372,241.94444274902344,251.6666717529297,18453875.0,300750
2021-06-16,215.0459747314453,233.43333435058597,246.55555725097656,231.67222595214844,244.9499969482422,25144857.0,300750
2021-06-17,222.3800048828125,241.3944396972656,243.1888885498047,235.69444274902344,235.69444274902344,18490316.0,300750
2021-06-18,230.30772399902344,250.0,252.88888549804688,242.88333129882807,242.88333129882807,28080075.0,300750
2021-06-21,231.74073791503903,251.55555725097656,253.27777099609372,244.5666656494141,251.0,21748165.0,300750
2021-06-22,230.4254302978516,250.12777709960935,252.21665954589844,244.5666656494141,250.1000061035156,15924609.0,300750
2021-06-23,239.75033569335935,260.25,262.227783203125,250.8333282470703,252.26666259765625,22402258.0,300750
2021-06-24,239.1617584228516,259.6111145019531,263.8222351074219,256.6722106933594,262.8500061035156,16583842.0,300750
2021-06-25,243.7321014404297,264.5722351074219,265.0,255.0,262.7777709960937,17919961.0,300750
2021-06-28,252.77549743652344,274.3888854980469,279.4333190917969,260.1722106933594,264.5666809082031,26359068.0,300750
2021-06-29,260.2528076171875,282.50555419921875,288.6666564941406,280.1222229003906,285.3611145019531,27612324.0,300750
2021-06-30,273.7079162597656,297.1111145019531,301.1111145019531,276.6666564941406,282.7833251953125,26020227.0,300750
2021-07-01,270.995361328125,294.1666564941406,300.0,287.7833251953125,298.22222900390625,20384460.0,300750
2021-07-02,265.92352294921875,288.6611022949219,297.31109619140625,283.1444396972656,291.1833190917969,24969092.0,300750
2021-07-05,265.8825988769531,288.4833374023437,293.71112060546875,282.2611083984375,286.1111145019531,25832698.0,300750
2021-07-06,263.8139953613281,286.2388916015625,300.53887939453125,278.8388977050781,288.8888854980469,32499972.0,300750
2021-07-07,277.7770690917969,301.3888854980469,301.3888854980469,281.7388916015625,288.8888854980469,32662243.0,300750
2021-07-08,286.3074951171875,310.6444396972656,317.5,301.4666748046875,306.1055603027344,28582221.0,300750
2021-07-09,279.5077209472656,303.26666259765625,310.54998779296875,296.97222900390625,310.54998779296875,28189314.0,300750
2021-07-12,289.7022705078125,314.3277893066406,320.5555419921875,308.95001220703125,308.95001220703125,27857361.0,300750
2021-07-13,288.27880859375,312.7833251953125,322.0,306.6666564941406,311.1111145019531,24546717.0,300750
2021-07-14,282.3187561035156,306.3166809082031,312.1555480957031,300.5555419921875,308.3333435058594,22658167.0,300750
2021-07-15,290.8338317871094,315.5555419921875,316.04443359375,300.5833435058594,302.7777709960937,24720024.0,300750
2021-07-16,271.8887023925781,295.0,315.0,293.4055480957031,315.0,32129087.0,300750
2021-07-19,268.0484924316406,290.8333435058594,300.9333190917969,286.6666564941406,300.0,32423301.0,300750
2021-07-20,270.37310791015625,293.3555603027344,299.5944519042969,286.1111145019531,286.1111145019531,23400984.0,300750
2021-07-21,284.5768127441406,308.76666259765625,308.9333190917969,292.227783203125,294.45556640625,32768839.0,300750
2021-07-22,285.2424621582031,309.4888916015625,313.1611022949219,303.1611022949219,309.22222900390625,19590478.0,300750
2021-07-23,280.0863342285156,303.8944396972656,313.3277893066406,303.3333435058594,308.3333435058594,16799171.0,300750
2021-07-26,276.3843078613281,299.8777770996094,307.1833190917969,290.2777709960937,302.22222900390625,22912164.0,300750
2021-07-27,253.45556640625,275.0,310.6611022949219,275.0,301.6777648925781,32122859.0,300750
2021-07-28,268.84210205078125,291.6944580078125,296.2777709960937,275.5555419921875,275.5555419921875,39104537.0,300750
2021-07-29,285.09912109375,309.3333435058594,309.8555603027344,293.8888854980469,303.3333435058594,33516448.0,300750
2021-07-30,281.8221130371094,305.7777709960937,323.4444580078125,300.0,313.8888854980469,36325823.0,300750
2021-08-02,282.6413269042969,306.6666564941406,319.4388732910156,296.04443359375,309.4444580078125,32935102.0,300750
2021-08-03,271.8887023925781,295.0,308.8888854980469,290.5555419921875,308.3333435058594,22028954.0,300750
2021-08-04,291.34588623046875,316.1111145019531,317.2166748046875,291.6666564941406,296.6666564941406,31320775.0,300750
2021-08-05,285.2015380859375,309.4444580078125,314.4444580078125,303.6277770996094,314.4444580078125,23362619.0,300750
2021-08-06,278.483642578125,302.1555480957031,315.0,299.4444580078125,313.772216796875,25868241.0,300750
2021-08-09,264.2082214355469,286.6666564941406,295.8333435058594,279.4388732910156,295.5555419921875,33449599.0,300750
2021-08-10,261.39208984375,283.6111145019531,288.4388732910156,277.22222900390625,283.8944396972656,32430335.0,300750
2021-08-11,264.8482666015625,287.3611145019531,290.5555419921875,280.4888916015625,283.3333435058594,20225581.0,300750
2021-08-12,257.039794921875,278.8888854980469,284.99444580078125,274.4444580078125,284.45001220703125,30809131.0,300750
2021-08-13,257.0653686523437,278.9166564941406,294.3888854980469,266.6666564941406,266.6666564941406,49906373.0,300750
2021-08-16,244.23899841308597,265.0,279.9388732910156,261.04443359375,274.4444580078125,39679164.0,300750
2021-08-17,245.7751007080078,266.6666564941406,274.8888854980469,265.1333312988281,269.4444580078125,28099148.0,300750
2021-08-18,253.45556640625,275.0,279.3888854980469,265.227783203125,270.29998779296875,28723465.0,300750
2021-08-19,257.5517883300781,279.4444580078125,283.1833190917969,268.8888854980469,278.8888854980469,26016332.0,300750
2021-08-20,252.99986267089844,274.50555419921875,277.3333435058594,268.0555419921875,277.22222900390625,22549690.0,300750
2021-08-23,267.2292175292969,289.9444580078125,290.6777648925781,278.8944396972656,280.5555419921875,29203975.0,300750
2021-08-24,267.7924194335937,290.5555419921875,300.0555419921875,286.1777648925781,286.8888854980469,23964681.0,300750
2021-08-25,271.4996337890625,294.5777893066406,295.6666564941406,284.0,291.1111145019531,17154624.0,300750
2021-08-26,266.76837158203125,289.4444580078125,310.522216796875,289.3833312988281,299.9888916015625,30236859.0,300750
2021-08-27,259.8559875488281,281.9444580078125,291.1111145019531,278.8888854980469,288.8888854980469,21524682.0,300750
2021-08-30,258.69873046875,280.6888732910156,292.1111145019531,277.1444396972656,281.9166564941406,28285799.0,300750
2021-08-31,253.38902282714844,274.9277648925781,284.4111022949219,269.9166564941406,284.4111022949219,26571756.0,300750
2021-09-01,250.23486328125,271.50555419921875,274.4444580078125,261.9444580078125,273.3333435058594,26032815.0,300750
2021-09-02,252.6875,274.1666564941406,275.6166687011719,269.8777770996094,273.3333435058594,20636796.0,300750
2021-09-03,249.10330200195312,270.2777709960937,279.9333190917969,267.1555480957031,276.6666564941406,20307641.0,300750
2021-09-06,264.2593994140625,286.72222900390625,287.7777709960937,268.3333435058594,273.8888854980469,26625522.0,300750
2021-09-07,263.18927001953125,285.56109619140625,292.5888977050781,283.3333435058594,286.1111145019531,16960017.0,300750
2021-09-08,257.5517883300781,279.4444580078125,290.8777770996094,277.7777709960937,288.3333435058594,17530911.0,300750
2021-09-09,259.70233154296875,281.7777709960937,288.3222351074219,272.6666564941406,283.0555419921875,19829176.0,300750
2021-09-10,257.0909729003906,278.9444580078125,279.8777770996094,272.6000061035156,274.1333312988281,20334484.0,300750
2021-09-13,257.4494323730469,279.3333435058594,284.5,275.5555419921875,278.9444580078125,16144138.0,300750
2021-09-14,271.3254699707031,294.3888854980469,300.5555419921875,279.3999938964844,281.7333374023437,42090582.0,300750
2021-09-15,268.9957275390625,291.8611145019531,295.54998779296875,284.3388977050781,294.4444580078125,18902617.0,300750
2021-09-16,254.99163818359372,276.6666564941406,290.5555419921875,276.6666564941406,290.5555419921875,20268734.0,300750
2021-09-17,257.5517883300781,279.4444580078125,282.7777709960937,273.4055480957031,276.1111145019531,14748906.0,300750
2021-09-22,252.59022521972656,274.06109619140625,278.3333435058594,271.1666564941406,274.7777709960937,11563056.0,300750
2021-09-23,252.42637634277344,273.8833312988281,280.477783203125,273.22222900390625,280.477783203125,14348557.0,300750
2021-09-24,256.0055236816406,277.76666259765625,284.727783203125,272.5,274.9277648925781,18472485.0,300750
2021-09-27,262.9281311035156,285.2777709960937,288.7777709960937,277.6611022949219,280.5555419921875,26093275.0,300750
2021-09-28,256.2358703613281,278.01666259765625,287.75,276.7777709960937,284.4444580078125,16600509.0,300750
2021-09-29,257.3009338378906,279.1722106933594,284.3333435058594,274.4444580078125,275.5555419921875,16911835.0,300750
2021-09-30,269.1903076171875,292.0722351074219,295.8333435058594,278.8944396972656,280.5555419921875,30085623.0,300750
2021-10-08,273.4247741699219,296.6666564941406,305.5944519042969,290.5,296.6666564941406,22530465.0,300750
2021-10-11,266.76837158203125,289.4444580078125,298.6666564941406,287.81109619140625,297.22222900390625,14095598.0,300750
2021-10-12,258.57586669921875,280.5555419921875,290.3444519042969,277.1555480957031,289.76666259765625,17263229.0,300750
2021-10-13,267.4135437011719,290.1444396972656,290.2777709960937,280.0,280.5555419921875,13774039.0,300750
2021-10-14,272.5543518066406,295.72222900390625,297.1555480957031,291.6666564941406,291.6666564941406,14114797.0,300750
2021-10-15,291.34588623046875,316.1111145019531,321.5944519042969,293.3888854980469,295.5555419921875,41312338.0,300750
2021-10-18,304.6689758300781,330.5666809082031,330.6888732910156,316.6666564941406,322.7777709960937,33606388.0,300750
2021-10-19,302.40576171875,328.1111145019531,341.6555480957031,325.0,335.5555419921875,27160119.0,300750
2021-10-20,301.842529296875,327.5,340.76666259765625,326.1111145019531,330.5555419921875,22439849.0,300750
2021-10-21,305.17071533203125,331.1111145019531,332.7777709960937,322.22222900390625,327.7777709960937,18256134.0,300750
2021-10-22,307.93572998046875,334.1111145019531,336.6555480957031,327.96112060546875,336.6555480957031,19838885.0,300750
2021-10-25,312.73345947265625,339.3166809082031,347.31109619140625,335.1833190917969,340.0,25293762.0,300750
2021-10-26,306.189697265625,332.2166748046875,342.6666564941406,331.0722351074219,340.8944396972656,26689845.0,300750
2021-10-27,314.9198303222656,341.6888732910156,341.6888732910156,330.2833251953125,333.3333435058594,24387433.0,300750
2021-10-28,310.9054870605469,337.3333435058594,352.7777709960937,334.96112060546875,347.22222900390625,31109162.0,300750
2021-10-29,327.3007507324219,355.1222229003906,358.6055603027344,332.74444580078125,341.8277893066406,36483663.0,300750
2021-11-01,332.8204345703125,361.1111145019531,377.2222290039063,350.6277770996094,356.1111145019531,39923386.0,300750
2021-11-02,336.9166564941406,365.5555419921875,369.8666687011719,360.0,363.8888854980469,23653420.0,300750
2021-11-03,327.7001037597656,355.5555419921875,364.45556640625,348.8888854980469,361.6666564941406,22969134.0,300750
2021-11-04,331.2074890136719,359.3611145019531,363.8888854980469,353.3611145019531,360.0,16561816.0,300750
2021-11-05,324.67401123046875,352.272216796875,360.9888916015625,352.2166748046875,355.0,15399153.0,300750
2021-11-08,338.35040283203125,367.1111145019531,369.4333190917969,350.5555419921875,353.8888854980469,22085217.0,300750
2021-11-09,339.6202392578125,368.4888916015625,371.1111145019531,362.8500061035156,370.9666748046875,12014249.0,300750
2021-11-10,331.79638671875,360.0,364.70556640625,352.7777709960937,361.7388916015625,22931686.0,300750
2021-11-11,335.8158264160156,364.3611145019531,369.51666259765625,361.1666564941406,361.6666564941406,13862543.0,300750
2021-11-12,328.2121887207031,356.1111145019531,367.7000122070313,352.1777648925781,365.0,20556270.0,300750
2021-11-15,317.4595031738281,344.4444580078125,356.1055603027344,337.75555419921875,356.1055603027344,25213678.0,300750
2021-11-16,314.88397216796875,341.6499938964844,347.28887939453125,337.22222900390625,344.4444580078125,15180323.0,300750
2021-11-17,320.47021484375,347.71112060546875,350.2388916015625,343.0888977050781,346.1111145019531,13610957.0,300750
2021-11-18,320.5316772460937,347.7777709960937,353.70001220703125,340.8833312988281,347.71112060546875,13549093.0,300750
2021-11-19,327.1881103515625,355.0,355.0,344.47222900390625,350.5555419921875,15222222.0,300750
2021-11-22,348.6934814453125,378.3333435058594,378.3333435058594,356.727783203125,358.3277893066406,27556183.0,300750
2021-11-23,344.0851745605469,373.3333435058594,377.9500122070313,370.0,377.9500122070313,17876113.0,300750
2021-11-24,337.3262939453125,366.0,375.4444580078125,361.2999877929688,372.3166809082031,15390637.0,300750
2021-11-25,334.8685607910156,363.3333435058594,365.8333435058594,358.49444580078125,362.77777099609375,10479650.0,300750
2021-11-26,336.9166564941406,365.5555419921875,371.5555419921875,361.6666564941406,361.6666564941406,10530399.0,300750
2021-11-29,348.0789489746094,377.6666564941406,380.27777099609375,362.77777099609375,363.3333435058594,20637469.0,300750
2021-11-30,348.1813659667969,377.77777099609375,380.9222106933594,374.0722351074219,380.4222106933594,12938635.0,300750
2021-12-01,344.0851745605469,373.3333435058594,380.5499877929688,368.9500122070313,377.77777099609375,12572227.0,300750
2021-12-02,352.27764892578125,382.2222290039063,382.8888854980469,371.6666564941406,373.3222351074219,16522120.0,300750
2021-12-03,351.7655944824219,381.6666564941406,384.4444580078125,372.77777099609375,382.7555541992188,14540695.0,300750
2021-12-06,336.54803466796875,365.1555480957031,377.8888854980469,364.4444580078125,375.6111145019531,20270187.0,300750
2021-12-07,322.0677795410156,349.4444580078125,368.3333435058594,340.1111145019531,367.77777099609375,39850464.0,300750
2021-12-08,327.1881103515625,355.0,358.21112060546875,347.9166564941406,352.6611022949219,21395883.0,300750
2021-12-09,324.52557373046875,352.1111145019531,355.5555419921875,346.0555419921875,355.0,24168976.0,300750
2021-12-10,327.6745300292969,355.5277709960937,362.977783203125,345.1000061035156,345.6777648925781,38491952.0,300750
2021-12-13,337.1010437011719,365.7555541992188,367.0333251953125,350.04443359375,355.5,28949000.0,300750
2021-12-14,333.33758544921875,361.6722106933594,365.1888732910156,357.76666259765625,365.1888732910156,15805944.0,300750
2021-12-15,332.3083801269531,360.5555419921875,367.2222290039063,359.4166564941406,360.79443359375,12686428.0,300750
2021-12-16,335.41131591796875,363.9222106933594,365.1666564941406,359.4888916015625,365.1666564941406,11070399.0,300750
2021-12-17,333.4297790527344,361.772216796875,363.3277893066406,355.3888854980469,361.6722106933594,24568345.0,300750
2021-12-20,312.4467468261719,339.00555419921875,360.5555419921875,337.6000061035156,360.5555419921875,27920433.0,300750
2021-12-21,309.3028259277344,335.5944519042969,341.49444580078125,330.04443359375,336.6666564941406,22618404.0,300750
2021-12-22,312.46209716796875,339.022216796875,342.7777709960937,335.0,338.22222900390625,15051312.0,300750
2021-12-23,318.5194396972656,345.5944519042969,346.9444580078125,342.29443359375,344.25555419921875,14349274.0,300750
2021-12-24,295.3397521972656,320.4444580078125,347.3611145019531,312.7777709960937,346.6666564941406,44294551.0,300750
2021-12-27,296.26141357421875,321.4444580078125,326.6611022949219,318.6111145019531,319.0,18330377.0,300750
2021-12-28,299.5384216308594,325.0,326.26666259765625,316.6166687011719,321.1111145019531,17387233.0,300750
2021-12-29,294.69970703125,319.75,325.54998779296875,316.54443359375,325.0,17935133.0,300750
2021-12-30,302.0985412597656,327.7777709960937,331.272216796875,319.7611083984375,320.5555419921875,22357702.0,300750
2021-12-31,301.074462890625,326.6666564941406,336.6611022949219,323.3333435058594,332.3888854980469,16868010.0,300750
2022-01-04,291.284423828125,316.04443359375,337.22222900390625,311.6666564941406,336.6666564941406,31422321.0,300750
2022-01-05,280.33721923828125,304.1666564941406,314.9333190917969,300.0,314.6666564941406,29984185.0,300750
2022-01-06,277.24969482421875,300.8166809082031,303.8888854980469,295.4388732910156,299.1722106933594,24988683.0,300750
2022-01-07,276.4458312988281,299.9444580078125,308.8888854980469,293.3333435058594,305.5555419921875,23705042.0,300750
2022-01-10,275.677734375,299.1111145019531,305.0,291.24444580078125,297.21112060546875,26753230.0,300750
2022-01-11,274.8072509765625,298.1666564941406,305.5,298.00555419921875,300.6166687011719,15250098.0,300750
2022-01-12,289.3182373046875,313.9111022949219,316.6444396972656,306.0555419921875,306.1111145019531,34495493.0,300750
2022-01-13,289.2977905273437,313.8888854980469,323.3333435058594,308.1888732910156,317.22222900390625,25019535.0,300750
2022-01-14,295.6469116210937,320.7777709960937,322.6666564941406,308.8888854980469,309.477783203125,20903072.0,300750
2022-01-17,310.72625732421875,337.1388854980469,338.0555419921875,321.5555419921875,327.1444396972656,25835119.0,300750
2022-01-18,300.46002197265625,326.0,337.6499938964844,325.5555419921875,337.1388854980469,19263009.0,300750
2022-01-19,291.852783203125,316.6611022949219,330.5555419921875,310.2777709960937,327.5,26077390.0,300750
2022-01-20,291.4124755859375,316.1833190917969,321.1111145019531,312.97222900390625,314.4444580078125,14517649.0,300750
2022-01-21,291.5967712402344,316.3833312988281,322.0,306.6666564941406,312.7777709960937,17851316.0,300750
2022-01-24,297.4851379394531,322.772216796875,329.0333251953125,310.56109619140625,313.3333435058594,20811832.0,300750
2022-01-25,289.60498046875,314.22222900390625,324.0722351074219,313.8888854980469,318.45001220703125,12958612.0,300750
2022-01-26,300.8184814453125,326.3888854980469,328.1111145019531,314.72222900390625,317.6666564941406,20886616.0,300750
2022-01-27,294.4129638671875,319.4388732910156,330.54998779296875,316.6666564941406,325.0,23306738.0,300750
2022-01-28,303.4298400878906,329.22222900390625,335.5555419921875,316.9111022949219,330.3333435058594,43797121.0,300750
2022-02-07,296.6915283203125,321.9111022949219,338.8777770996094,318.9888916015625,336.6666564941406,26151946.0,300750
2022-02-08,276.9373474121094,300.477783203125,321.9111022949219,289.8999938964844,321.9111022949219,37170534.0,300750
2022-02-09,280.1836242675781,304.0,306.0555419921875,292.7777709960937,299.4444580078125,20690481.0,300750
2022-02-10,265.2834777832031,287.8333435058594,306.6666564941406,277.7166748046875,306.5555419921875,52620456.0,300750
2022-02-11,250.8903045654297,272.2166748046875,285.3222351074219,271.6666564941406,281.1111145019531,43163724.0,300750
2022-02-14,260.11199951171875,282.22222900390625,284.9388732910156,269.477783203125,270.0,35331415.0,300750
2022-02-15,269.840576171875,292.7777709960937,294.6277770996094,283.8888854980469,288.3333435058594,27271490.0,300750
2022-02-16,271.7862854003906,294.8888854980469,301.3500061035156,291.1055603027344,293.3333435058594,22872229.0,300750
2022-02-17,273.9368591308594,297.22222900390625,301.9444580078125,291.9888916015625,294.4333190917969,19344994.0,300750
2022-02-18,270.0965576171875,293.0555419921875,297.22222900390625,290.54443359375,294.4444580078125,20492602.0,300750
2022-02-21,261.13604736328125,283.3333435058594,292.5,280.8166809082031,292.5,28135135.0,300750
2022-02-22,258.0639038085937,280.0,282.22222900390625,273.53887939453125,281.47222900390625,24539131.0,300750
2022-02-23,265.74432373046875,288.3333435058594,288.3611145019531,279.1555480957031,281.1111145019531,27779814.0,300750
2022-02-24,259.9583435058594,282.0555419921875,289.76666259765625,278.3333435058594,282.22222900390625,29088041.0,300750
2022-02-25,270.76220703125,293.7777709960937,297.22222900390625,289.3833312988281,289.4444580078125,30541028.0,300750
2022-02-28,273.0970764160156,296.31109619140625,298.0555419921875,291.1111145019531,291.1111145019531,17938261.0,300750
2022-03-01,274.5410461425781,297.8777770996094,304.4888916015625,294.4444580078125,299.5555419921875,17548257.0,300750
2022-03-02,263.1022644042969,285.4666748046875,295.4388732910156,282.71112060546875,295.0,24143277.0,300750
2022-03-03,262.6669921875,284.99444580078125,288.22222900390625,281.6499938964844,287.3333435058594,15658068.0,300750
2022-03-04,251.81195068359372,273.2166748046875,282.7777709960937,271.1111145019531,280.5555419921875,29310030.0,300750
2022-03-07,232.91796875,252.71665954589844,269.4444580078125,252.227783203125,263.8888854980469,44278675.0,300750
2022-03-08,233.2047119140625,253.02777099609372,259.1444396972656,246.11666870117188,257.76666259765625,40957308.0,300750
2022-03-09,242.4315185546875,263.03887939453125,263.3333435058594,248.88888549804688,253.3333282470703,42223354.0,300750
2022-03-10,251.31016540527344,272.6722106933594,280.8611145019531,269.6166687011719,272.22222900390625,43131047.0,300750
2022-03-11,252.71319580078125,274.1944580078125,275.0,263.3888854980469,267.1277770996094,30783909.0,300750
2022-03-14,237.07054138183597,257.22222900390625,270.6833190917969,257.22222900390625,268.3333435058594,29323825.0,300750
2022-03-15,237.1729736328125,257.3333435058594,267.3833312988281,250.3333282470703,256.1111145019531,38283638.0,300750
2022-03-16,257.60302734375,279.5,279.70556640625,260.272216796875,264.5555419921875,50802575.0,300750
2022-03-17,268.5605163574219,291.3888854980469,297.22222900390625,286.1666564941406,287.5,49734142.0,300750
2022-03-18,261.39208984375,283.6111145019531,291.3722229003906,280.0,288.3333435058594,29505252.0,300750
2022-03-21,266.25634765625,288.8888854980469,296.7777709960937,287.5555419921875,288.8888854980469,24541336.0,300750
2022-03-22,262.6721496582031,285.0,288.8888854980469,281.6666564941406,288.8888854980469,18410862.0,300750
2022-03-23,263.8446960449219,286.272216796875,290.54443359375,283.2777709960937,288.8888854980469,15139738.0,300750
2022-03-24,263.1841735839844,285.5555419921875,287.6000061035156,276.8777770996094,283.3055419921875,15265044.0,300750
2022-03-25,257.0756225585937,278.9277648925781,287.8777770996094,278.8888854980469,284.3999938964844,16710550.0,300750
2022-03-28,249.3592987060547,270.5555419921875,282.71112060546875,265.6000061035156,282.71112060546875,26903721.0,300750
2022-03-29,249.30812072753903,270.5,277.7777709960937,267.7777709960937,270.5555419921875,20224704.0,300750
2022-03-30,265.74432373046875,288.3333435058594,288.3333435058594,273.3333435058594,273.3333435058594,29190562.0,300750
2022-03-31,262.313720703125,284.6111145019531,287.7777709960937,279.5277709960937,286.1944580078125,17323059.0,300750
2022-04-01,265.693115234375,288.2777709960937,291.3888854980469,280.6277770996094,282.22222900390625,17132833.0,300750
2022-04-06,260.19903564453125,282.3166809082031,287.7777709960937,279.4444580078125,286.95556640625,15377058.0,300750
2022-04-07,253.56822204589844,275.1222229003906,280.5555419921875,270.5833435058594,278.0833435058594,21524547.0,300750
2022-04-08,253.45556640625,275.0,280.4833374023437,271.6666564941406,273.72222900390625,16842834.0,300750
2022-04-11,235.0224151611328,255.0,265.5555419921875,251.1666717529297,264.03887939453125,37328769.0,300750
2022-04-12,241.6788482666016,262.22222900390625,262.6555480957031,255.8333282470703,255.98333740234372,22496761.0,300750
2022-04-13,238.60665893554688,258.8888854980469,267.6666564941406,256.6666564941406,258.8277893066406,17141619.0,300750
2022-04-14,235.43206787109372,255.44444274902344,264.4444580078125,252.22222900390625,263.8888854980469,24754266.0,300750
2022-04-15,230.8544921875,250.477783203125,253.88333129882807,240.4277801513672,250.63333129882807,35980387.0,300750
2022-04-18,230.9261932373047,250.55555725097656,251.1000061035156,241.8333282470703,245.55555725097656,21523710.0,300750
2022-04-19,225.4269561767578,244.58888244628903,255.3222198486328,243.5833282470703,250.25555419921875,25887839.0,300750
2022-04-20,208.39682006835935,226.11111450195312,246.11111450195312,225.43333435058597,243.8944396972656,56159307.0,300750
2022-04-21,209.4771881103516,227.2833404541016,231.94444274902344,221.61111450195312,228.8222198486328,38009822.0,300750
2022-04-22,212.6108245849609,230.68333435058597,235.1000061035156,225.0,226.6666717529297,35505939.0,300750
2022-04-25,199.7434844970703,216.72222900390625,225.61111450195312,216.6666717529297,221.0,38369714.0,300750
2022-04-26,193.03587341308597,209.44444274902344,217.77777099609372,209.44444274902344,214.50555419921875,33318918.0,300750
2022-04-27,208.42237854003903,226.13888549804688,227.08888244628903,203.74444580078125,203.88888549804688,56902330.0,300750
2022-04-28,198.4121856689453,215.27777099609372,223.61111450195312,212.22222900390625,222.2111053466797,46651908.0,300750
2022-04-29,209.60009765625,227.4166717529297,227.76666259765625,208.3444366455078,218.88888549804688,60565782.0,300750
2022-05-05,192.52381896972656,208.88888549804688,214.04444885253903,196.11111450195312,202.77777099609372,108498972.0,300750
2022-05-06,192.5187225341797,208.88333129882807,214.8500061035156,201.0111083984375,201.11111450195312,43344171.0,300750
2022-05-09,188.68359375,204.72222900390625,209.42222595214844,202.0611114501953,207.77777099609372,30002457.0,300750
2022-05-10,194.14697265625,210.6499938964844,213.88888549804688,198.4111175537109,199.61111450195312,43988023.0,300750
2022-05-11,209.80487060546875,227.63888549804688,232.65554809570312,210.8333282470703,211.0944366455078,57157153.0,300750
2022-05-12,206.6098175048828,224.17222595214844,227.3333282470703,221.04444885253903,224.6666717529297,24157449.0,300750
2022-05-13,212.39064025878903,230.44444274902344,232.47222900390625,222.50555419921875,226.11111450195312,26738343.0,300750
2022-05-16,208.40191650390625,226.11666870117188,237.6666717529297,226.11666870117188,231.6611175537109,25898056.0,300750
2022-05-17,216.36399841308597,234.75555419921875,235.87777709960935,226.80555725097656,227.76666259765625,25001735.0,300750
2022-05-18,214.54116821289065,232.77777099609372,236.6666717529297,230.24444580078125,235.8000030517578,19281625.0,300750
2022-05-19,214.54116821289065,232.77777099609372,234.38888549804688,227.0333404541016,230.25,22739320.0,300750
2022-05-20,218.5862274169922,237.1666717529297,240.0,231.94444274902344,237.77777099609372,28488157.0,300750
2022-05-23,213.36351013183597,231.5,237.1666717529297,227.77777099609372,237.1666717529297,24825189.0,300750
2022-05-24,205.8571319580078,223.3555603027344,229.8166656494141,223.2388916015625,229.8111114501953,27022824.0,300750
2022-05-25,204.29031372070312,221.65554809570312,225.58888244628903,219.1666717529297,224.72222900390625,25082787.0,300750
2022-05-26,199.69737243652344,216.67222595214844,223.2388916015625,216.04444885253903,221.38333129882807,25307658.0,300750
2022-05-27,201.9452209472656,219.11111450195312,227.3000030517578,217.8500061035156,220.0,33804343.0,300750
2022-05-30,205.7342529296875,223.22222900390625,226.22222900390625,221.55555725097656,223.49444580078125,22553179.0,300750
2022-05-31,208.90884399414065,226.6666717529297,228.88333129882807,218.61111450195312,222.1666717529297,32039139.0,300750
2022-06-01,217.62872314453125,236.12777709960935,239.44444274902344,225.55555725097656,227.8333282470703,34521226.0,300750
2022-06-02,223.6553497314453,242.6666717529297,246.54444885253903,233.8944396972656,234.87777709960935,31405993.0,300750
2022-06-06,238.60153198242188,258.8833312988281,260.56109619140625,242.77777099609372,242.77777099609372,34268050.0,300750
2022-06-07,235.0224151611328,255.0,259.4388732910156,250.44444274902344,258.4388732910156,22967116.0,300750
2022-06-08,235.53448486328125,255.55555725097656,255.55555725097656,236.6611175537109,253.3333282470703,72974570.0,300750
2022-06-09,220.86476135253903,239.63888549804688,248.88888549804688,239.1666717529297,247.227783203125,36460328.0,300750
2022-06-10,232.46226501464844,252.22222900390625,253.22222900390625,237.7611083984375,237.7611083984375,44579404.0,300750
2022-06-13,226.8452911376953,246.12777709960935,252.3222198486328,243.477783203125,246.67222595214844,33518847.0,300750
2022-06-14,226.2257232666016,245.4555511474609,245.88888549804688,238.1666717529297,243.4555511474609,31465922.0,300750
2022-06-15,238.4325714111328,258.70001220703125,265.5555419921875,247.83888244628903,251.11111450195312,68151504.0,300750
2022-06-16,235.6880645751953,255.72222900390625,263.3944396972656,252.50555419921875,258.8888854980469,43236406.0,300750
2022-06-17,248.8780059814453,270.0333251953125,272.6000061035156,250.6777801513672,251.27777099609372,50928964.0,300750
2022-06-20,259.3541564941406,281.3999938964844,286.727783203125,274.3500061035156,274.3500061035156,45205713.0,300750
2022-06-21,260.0351867675781,282.1388854980469,284.9333190917969,275.6166687011719,280.0,26219894.0,300750
2022-06-22,259.5999755859375,281.6666564941406,290.1388854980469,281.6111145019531,285.5555419921875,26393711.0,300750
2022-06-23,274.945556640625,298.3166809082031,298.3166809082031,284.3777770996094,286.1111145019531,31884951.0,300750
2022-06-24,288.5297241210937,313.0555419921875,313.0555419921875,294.3277893066406,304.4444580078125,34742223.0,300750
2022-06-27,281.1052551269531,305.0,313.8722229003906,302.772216796875,313.3277893066406,29923169.0,300750
2022-06-28,278.5451354980469,302.22222900390625,305.20001220703125,291.72222900390625,302.7777709960937,33557880.0,300750
2022-06-29,272.6772155761719,295.8555603027344,301.3888854980469,292.2166748046875,296.1055603027344,26249374.0,300750
2022-06-30,273.4247741699219,296.6666564941406,299.8888854980469,292.5944519042969,295.8444519042969,23537014.0,300750
2022-07-01,267.6081237792969,290.3555603027344,297.7777709960937,287.6111145019531,296.1000061035156,22127004.0,300750
2022-07-04,267.28045654296875,290.0,292.03887939453125,283.3333435058594,283.3388977050781,21947776.0,300750
2022-07-05,268.2379455566406,291.03887939453125,297.8722229003906,284.8222351074219,291.3888854980469,27826927.0,300750
2022-07-06,267.28045654296875,290.0,296.3777770996094,285.8777770996094,292.8388977050781,23546433.0,300750
2022-07-07,281.6172790527344,305.5555419921875,308.0833435058594,295.0,295.47222900390625,44282584.0,300750
2022-07-08,277.00897216796875,300.5555419921875,313.8722229003906,297.3500061035156,308.3333435058594,29838616.0,300750
2022-07-11,265.4883117675781,288.0555419921875,297.5,286.8333435058594,296.79998779296875,24852675.0,300750
2022-07-12,257.9051208496094,279.8277893066406,291.8333435058594,277.5666809082031,288.3333435058594,27234444.0,300750
2022-07-13,275.9849548339844,299.4444580078125,301.79443359375,278.7611083984375,282.3888854980469,44216049.0,300750
2022-07-14,284.6946105957031,308.8944396972656,312.22222900390625,294.5833435058594,297.5,35920159.0,300750
2022-07-15,272.91278076171875,296.1111145019531,313.0277709960937,296.1111145019531,305.2777709960937,28553074.0,300750
2022-07-18,282.46728515625,306.477783203125,306.6944580078125,294.6388854980469,301.1111145019531,25867899.0,300750
2022-07-19,268.6168212890625,291.45001220703125,305.8666687011719,291.1111145019531,305.8666687011719,29355679.0,300750
2022-07-20,269.3285522460937,292.22222900390625,297.29998779296875,290.477783203125,294.4333190917969,14104630.0,300750
2022-07-21,266.76837158203125,289.4444580078125,298.9166564941406,287.8999938964844,290.5555419921875,15852758.0,300750
2022-07-22,272.4007263183594,295.5555419921875,302.2166748046875,292.24444580078125,298.7333374023437,25707144.0,300750
2022-07-25,267.1523742675781,289.8611145019531,296.6388854980469,288.3333435058594,295.5555419921875,15567944.0,300750
2022-07-26,267.28045654296875,290.0,293.3333435058594,286.25,289.8777770996094,14344684.0,300750
2022-07-27,263.79864501953125,286.22222900390625,290.0555419921875,284.0,289.72222900390625,16803950.0,300750
2022-07-28,264.0033874511719,286.4444580078125,292.6111145019531,285.0111083984375,288.0555419921875,16681528.0,300750
2022-07-29,260.419189453125,282.5555419921875,291.1111145019531,279.50555419921875,291.0833435058594,21442467.0,300750
2022-08-01,273.8958435058594,297.1777648925781,297.6666564941406,280.3333435058594,282.1499938964844,29338606.0,300750
2022-08-02,268.2379455566406,291.03887939453125,295.79998779296875,288.5833435058594,290.1555480957031,21857407.0,300750
2022-08-03,258.0639038085937,280.0,296.6000061035156,277.1111145019531,291.1111145019531,30646024.0,300750
2022-08-04,256.4765625,278.2777709960937,282.8277893066406,275.0555419921875,281.6666564941406,20457131.0,300750
2022-08-05,258.9087219238281,280.9166564941406,285.5,275.0,277.7777709960937,21929533.0,300750
2022-08-08,256.78375244140625,278.6111145019531,281.21112060546875,271.6666564941406,275.5555419921875,16136447.0,300750
2022-08-09,261.9347839355469,284.20001220703125,288.1111145019531,276.3888854980469,278.3333435058594,20354166.0,300750
2022-08-10,258.0536193847656,279.9888916015625,284.8888854980469,277.7777709960937,283.3888854980469,14488349.0,300750
2022-08-11,261.13604736328125,283.3333435058594,285.0111083984375,274.4444580078125,280.0777893066406,17641278.0,300750
2022-08-12,257.039794921875,278.8888854980469,284.4444580078125,276.6222229003906,283.4444580078125,13290849.0,300750
2022-08-15,264.2593994140625,286.72222900390625,290.5555419921875,279.3777770996094,280.49444580078125,24763573.0,300750
2022-08-16,268.2020874023437,291.0,298.8888854980469,287.8777770996094,288.8333435058594,28975260.0,300750
2022-08-17,280.0812072753906,303.8888854980469,305.53887939453125,291.1000061035156,293.04443359375,33031182.0,300750
2022-08-18,278.9547119140625,302.6666564941406,311.1111145019531,301.3611145019531,303.8888854980469,25704079.0,300750
2022-08-19,272.4007263183594,295.5555419921875,305.3833312988281,294.45556640625,305.0,19385294.0,300750
2022-08-22,282.40069580078125,306.4055480957031,308.70001220703125,292.8888854980469,296.6666564941406,25749649.0,300750
2022-08-23,285.1451721191406,309.3833312988281,313.70001220703125,303.0277709960937,305.54443359375,23681118.0,300750
2022-08-24,268.3045349121094,291.1111145019531,319.4444580078125,290.0,318.3500061035156,54123109.0,300750
2022-08-25,263.1841735839844,285.5555419921875,292.51666259765625,280.6055603027344,291.6666564941406,32431541.0,300750
2022-08-26,259.4872741699219,281.54443359375,288.3222351074219,279.4444580078125,285.0,21990571.0,300750
2022-08-29,257.039794921875,278.8888854980469,281.54443359375,275.7333374023437,279.4388732910156,20269787.0,300750
2022-08-30,251.66343688964844,273.0555419921875,278.8888854980469,269.8888854980469,278.8888854980469,28108942.0,300750
2022-08-31,247.3111724853516,268.3333435058594,272.1111145019531,263.6222229003906,267.6055603027344,31410284.0,300750
2022-09-01,239.3951873779297,259.74444580078125,269.4444580078125,259.25555419921875,266.6666564941406,27857806.0,300750
2022-09-02,238.73976135253903,259.0333251953125,264.4444580078125,256.54443359375,263.8222351074219,20809578.0,300750
2022-09-05,239.8150634765625,260.20001220703125,262.22222900390625,255.00555419921875,256.6722106933594,16398016.0,300750
2022-09-06,233.0767364501953,252.88888549804688,260.20001220703125,246.6000061035156,260.0,49544220.0,300750
2022-09-07,242.6619415283203,263.28887939453125,264.7166748046875,250.0,250.8277740478516,39019881.0,300750
2022-09-08,230.1581573486328,249.72222900390625,261.6666564941406,249.1666717529297,260.1944580078125,38794735.0,300750
2022-09-09,231.5508575439453,251.23333740234372,252.4611053466797,248.05555725097656,251.44444274902344,22044153.0,300750
2022-09-13,233.9522857666016,253.83888244628903,255.6666717529297,248.25,255.0,18365202.0,300750
2022-09-14,222.375244140625,241.27777099609372,251.6666717529297,237.93333435058597,250.0,46608814.0,300750
2022-09-15,212.1602325439453,230.19444274902344,241.6666717529297,228.44444274902344,241.27777099609372,45690469.0,300750
2022-09-16,209.9328765869141,227.77777099609372,232.38888549804688,227.22222900390625,230.1666717529297,26933774.0,300750
2022-09-19,211.81204223632807,229.8166656494141,234.22222900390625,227.24444580078125,227.5722198486328,25135846.0,300750
2022-09-20,215.5703582763672,233.8944396972656,238.88888549804688,230.55555725097656,232.22222900390625,29824254.0,300750
2022-09-21,215.20681762695312,233.5,235.25555419921875,229.6499938964844,231.6666717529297,15857749.0,300750
2022-09-22,212.4879302978516,230.5500030517578,233.3333282470703,225.55555725097656,230.72222900390625,17355769.0,300750
2022-09-23,213.69119262695312,231.8555603027344,236.0,227.80555725097656,231.08888244628903,21633278.0,300750
2022-09-26,219.4874267578125,238.1444396972656,241.6666717529297,229.46665954589844,229.46665954589844,33903271.0,300750
2022-09-27,219.91749572753903,238.61111450195312,241.8500061035156,235.00555419921875,241.0500030517578,20811470.0,300750
2022-09-28,213.7344665527344,231.5500030517578,238.2388916015625,229.3277740478516,237.22222900390625,19255393.0,300750
2022-09-29,214.8677520751953,232.77777099609372,236.38888549804688,230.6000061035156,235.6777801513672,16010600.0,300750
2022-09-30,205.58074951171875,222.71665954589844,233.44444274902344,222.5,232.93333435058597,21265219.0,300750
2022-10-10,201.4628753662109,218.25555419921875,224.72222900390625,217.3500061035156,223.3333282470703,20637635.0,300750
2022-10-11,213.4831695556641,231.27777099609372,231.27777099609372,223.8277740478516,224.44444274902344,33199448.0,300750
2022-10-12,224.5239715576172,243.2388916015625,243.4888916015625,229.71665954589844,231.11111450195312,33326544.0,300750
2022-10-13,221.5343017578125,240.0,243.4888916015625,238.33888244628903,241.11111450195312,18798139.0,300750
2022-10-14,224.0522003173828,242.727783203125,245.74444580078125,238.1000061035156,243.3333282470703,24417619.0,300750
2022-10-17,220.1753692626953,238.52777099609372,240.55555725097656,233.75,240.55555725097656,18967064.0,300750
2022-10-18,220.2727813720703,238.63333129882807,243.8222198486328,238.022216796875,240.5722198486328,16383456.0,300750
2022-10-19,221.19583129882807,239.63333129882807,245.55555725097656,238.7111053466797,238.8999938964844,22199479.0,300750
2022-10-20,212.8165283203125,230.55555725097656,235.37222290039065,224.44444274902344,233.4888916015625,30816329.0,300750
2022-10-21,211.79090881347656,229.44444274902344,231.6444396972656,226.22222900390625,226.6666717529297,14867787.0,300750
2022-10-24,207.18585205078125,224.4555511474609,230.0,221.67222595214844,225.8999938964844,26158908.0,300750
2022-10-25,205.99615478515625,223.1666717529297,226.7055511474609,217.76666259765625,223.88888549804688,25270290.0,300750
2022-10-26,205.66793823242188,222.8111114501953,226.977783203125,221.15554809570312,225.0,25330294.0,300750
2022-10-27,200.15008544921875,216.8333282470703,223.37222290039065,216.6666717529297,221.11111450195312,27507124.0,300750
2022-10-28,187.432373046875,203.05555725097656,215.27777099609372,202.77777099609372,214.05555725097656,43328205.0,300750
2022-10-31,191.21690368652344,207.15554809570312,211.23333740234372,198.1000061035156,200.0,29798280.0,300750
2022-11-01,198.0475616455078,214.55555725097656,216.04444885253903,204.5111083984375,209.1666717529297,35849674.0,300750
2022-11-02,200.7654571533203,217.5,220.21665954589844,211.11666870117188,213.88888549804688,25680544.0,300750
2022-11-03,196.9809112548828,213.3999938964844,218.88888549804688,211.68333435058597,216.6666717529297,26491411.0,300750
2022-11-04,207.38072204589844,224.6666717529297,226.83888244628903,213.3333282470703,214.3333282470703,37748053.0,300750
2022-11-07,210.5088653564453,228.05555725097656,230.3000030517578,225.0,226.6666717529297,26600601.0,300750
2022-11-08,210.14990234375,227.6666717529297,234.88888549804688,224.1666717529297,228.05555725097656,21745580.0,300750
2022-11-09,203.61666870117188,220.58888244628903,226.43333435058597,219.44444274902344,225.55555725097656,19693963.0,300750
2022-11-10,197.58604431152344,214.05555725097656,218.88888549804688,213.3333282470703,218.3333282470703,23263520.0,300750
2022-11-11,206.3961334228516,223.6000061035156,225.38333129882807,219.0111083984375,222.77777099609372,35067544.0,300750
2022-11-14,198.55010986328125,215.1000061035156,226.6666717529297,214.19444274902344,224.5,33267061.0,300750
2022-11-15,203.1654052734375,220.1000061035156,220.8222198486328,210.0,215.6444396972656,31093176.0,300750
2022-11-16,196.9552764892578,213.37222290039065,218.9888916015625,212.93333435058597,218.33888244628903,24486593.0,300750
2022-11-17,192.3656005859375,208.3999938964844,212.21665954589844,205.5611114501953,212.0111083984375,25590895.0,300750
2022-11-18,195.27325439453125,211.5500030517578,215.0,206.11111450195312,210.0,29533201.0,300750
2022-11-21,196.0988922119141,212.44444274902344,214.36111450195312,207.94444274902344,208.3999938964844,14469676.0,300750
2022-11-22,192.3040771484375,208.3333282470703,212.7055511474609,207.22222900390625,211.11111450195312,17705233.0,300750
2022-11-23,194.6219787597656,210.8444366455078,212.71665954589844,207.5,208.3333282470703,15892968.0,300750
2022-11-24,193.1348419189453,209.23333740234372,212.8999938964844,208.33888244628903,212.8444366455078,15383754.0,300750
2022-11-25,190.8682098388672,206.77777099609372,208.3333282470703,206.11111450195312,207.25555419921875,11050101.0,300750
2022-11-28,189.89898681640625,205.727783203125,206.83888244628903,200.0111083984375,202.77777099609372,20005291.0,300750
2022-11-29,193.79122924804688,209.94444274902344,211.88888549804688,204.1666717529297,206.67222595214844,21090999.0,300750
2022-11-30,197.43218994140625,213.88888549804688,213.88888549804688,206.7611083984375,210.55555725097656,25275520.0,300750
2022-12-01,202.68849182128903,219.5833282470703,223.4166717529297,219.3999938964844,220.63888549804688,37687496.0,300750
2022-12-02,200.96031188964844,217.7111053466797,221.8277740478516,217.6666717529297,220.55555725097656,14926618.0,300750
2022-12-05,201.1808319091797,217.9499969482422,220.48333740234372,215.55555725097656,217.7111053466797,21777253.0,300750
2022-12-06,205.13461303710935,222.23333740234372,224.46665954589844,216.11111450195312,216.1777801513672,24590095.0,300750
2022-12-07,214.51390075683597,232.3944396972656,234.26666259765625,221.6666717529297,222.22222900390625,43939510.0,300750
2022-12-08,215.62159729003903,233.5944366455078,236.11111450195312,230.00555419921875,232.3999938964844,18780748.0,300750
2022-12-09,217.73948669433597,235.88888549804688,236.5,233.61111450195312,234.2111053466797,16837092.0,300750
2022-12-12,212.48318481445312,230.19444274902344,235.29444885253903,230.0777740478516,233.94444274902344,15821915.0,300750
2022-12-13,207.89866638183597,225.227783203125,231.05555725097656,223.36111450195312,230.55555725097656,20287272.0,300750
2022-12-14,206.3038330078125,223.5,228.86111450195312,221.8222198486328,227.77777099609372,16555107.0,300750
2022-12-15,217.32925415039065,235.44444274902344,235.6499938964844,222.77777099609372,223.3944396972656,31137795.0,300750
2022-12-16,214.360107421875,232.227783203125,234.88888549804688,229.93333435058597,232.50555419921875,16096048.0,300750
2022-12-19,215.585693359375,233.55555725097656,238.94444274902344,232.25555419921875,232.77777099609372,18190548.0,300750
2022-12-20,210.00631713867188,227.5111083984375,233.6666717529297,227.22222900390625,233.3333282470703,14617431.0,300750
2022-12-21,208.6217041015625,226.0111083984375,229.1499938964844,224.727783203125,227.77777099609372,9725493.0,300750
2022-12-22,206.1499786376953,223.3333282470703,228.3277740478516,222.22222900390625,228.3277740478516,13302828.0,300750
2022-12-23,204.34487915039065,221.37777709960935,223.79444885253903,218.94444274902344,220.5,13294368.0,300750
2022-12-26,207.13455200195312,224.3999938964844,226.25,217.27777099609372,221.37777709960935,20722221.0,300750
2022-12-27,206.95509338378903,224.2055511474609,225.5500030517578,220.36666870117188,223.4611053466797,14651478.0,300750
2022-12-28,202.0475006103516,218.88888549804688,221.27777099609372,211.26666259765625,221.1444396972656,33352779.0,300750
2022-12-29,202.0269775390625,218.86666870117188,221.0,216.88888549804688,217.22222900390625,17815449.0,300750
2022-12-30,201.7500457763672,218.5666656494141,223.3333282470703,218.3333282470703,221.38888549804688,13329448.0,300750
2023-01-03,199.8116149902344,216.46665954589844,218.0944366455078,212.0666656494141,217.77777099609372,18867664.0,300750
2023-01-04,196.92449951171875,213.33888244628903,215.0,212.25,214.72222900390625,35284071.0,300750
2023-01-05,208.97555541992188,226.3944396972656,227.87222290039065,213.8944396972656,215.55555725097656,46877868.0,300750
2023-01-06,213.66778564453125,231.477783203125,236.1000061035156,224.477783203125,225.55555725097656,33106491.0,300750
2023-01-09,213.63702392578125,231.44444274902344,234.93333435058597,230.0,234.93333435058597,23112543.0,300750
2023-01-10,221.5343017578125,240.0,241.6666717529297,229.61111450195312,232.0333404541016,32869173.0,300750
2023-01-11,219.4112548828125,237.6999969482422,242.22222900390625,235.55555725097656,239.1666717529297,22035250.0,300750
2023-01-12,222.30352783203125,240.8333282470703,243.76666259765625,238.7111053466797,240.0,20046236.0,300750
2023-01-13,225.38038635253903,244.1666717529297,251.3999938964844,238.88888549804688,246.6666717529297,37363492.0,300750
2023-01-16,229.03672790527344,248.12777709960935,249.72222900390625,241.727783203125,243.61111450195312,30256378.0,300750
2023-01-17,228.5136566162109,247.5611114501953,251.0388946533203,246.4499969482422,248.29444885253903,17812441.0,300750
2023-01-18,229.9956970214844,249.1666717529297,250.4888916015625,246.17222595214844,249.17222595214844,13219785.0,300750
2023-01-19,229.1085205078125,248.2055511474609,250.8333282470703,245.6611175537109,247.40554809570312,13157982.0,300750
2023-01-20,231.7905120849609,251.11111450195312,251.22222900390625,246.8111114501953,248.2055511474609,19378170.0,300750
2023-01-30,241.3544464111328,261.47222900390625,272.5333251953125,259.70556640625,266.3166809082031,38113752.0,300750
2023-01-31,238.55963134765625,258.4444580078125,265.2777709960937,256.9111022949219,261.04443359375,25117261.0,300750
2023-02-01,244.5082244873047,264.8888854980469,266.31109619140625,261.3777770996094,261.6611022949219,20703900.0,300750
2023-02-02,239.0211639404297,258.9444580078125,266.5,258.26666259765625,266.03887939453125,24220281.0,300750
2023-02-03,233.9443359375,253.44444274902344,259.0,250.76666259765625,257.7777709960937,21636001.0,300750
2023-02-06,231.0725860595703,250.3333282470703,251.9555511474609,245.0500030517578,251.11111450195312,19355252.0,300750
2023-02-07,229.79055786132807,248.94444274902344,252.11111450195312,247.0333404541016,250.272216796875,12980226.0,300750
2023-02-08,229.3341522216797,248.4499969482422,251.9166717529297,247.22222900390625,249.77777099609372,13193735.0,300750
2023-02-09,232.29818725585935,251.6611175537109,253.3277740478516,245.27777099609372,248.4499969482422,14456592.0,300750
2023-02-10,228.6880340576172,247.75,253.15554809570312,247.227783203125,251.6666717529297,15116022.0,300750
2023-02-13,235.8930206298828,255.55555725097656,256.4277648925781,248.33888244628903,250.54444885253903,24153377.0,300750
2023-02-14,231.3033599853516,250.5833282470703,260.72222900390625,247.6611175537109,260.5555419921875,23061942.0,300750
2023-02-15,230.0469665527344,249.22222900390625,253.88888549804688,248.88888549804688,251.72222900390625,13992096.0,300750
2023-02-16,227.2777862548828,246.22222900390625,252.5,243.3333282470703,251.1055603027344,18163924.0,300750
2023-02-17,215.4780120849609,233.4388885498047,245.55555725097656,233.3333282470703,245.55555725097656,38645191.0,300750
2023-02-20,215.62159729003903,233.5944366455078,234.37777709960935,225.7388916015625,231.11111450195312,30293769.0,300750
2023-02-21,212.82164001464844,230.5611114501953,234.71665954589844,228.88888549804688,231.93333435058597,23732272.0,300750
2023-02-22,209.9806671142578,227.48333740234372,230.05555725097656,225.9277801513672,227.22222900390625,22255056.0,300750
2023-02-23,211.9088287353516,229.5722198486328,230.62777709960935,226.3333282470703,227.77777099609372,17167077.0,300750
2023-02-24,207.8935394287109,225.22222900390625,228.77777099609372,224.4555511474609,228.3333282470703,17980898.0,300750
2023-02-27,205.68841552734372,222.8333282470703,225.26666259765625,222.27777099609372,223.7388916015625,16597139.0,300750
2023-02-28,207.12432861328125,224.38888549804688,226.8333282470703,223.05555725097656,224.4388885498047,16781565.0,300750
2023-03-01,211.16525268554688,228.76666259765625,230.1000061035156,223.90554809570312,223.94444274902344,22683609.0,300750
2023-03-02,205.5345916748047,222.6666717529297,228.3333282470703,220.11111450195312,227.5,29061486.0,300750
2023-03-03,206.31407165527344,223.5111083984375,225.3944396972656,222.22222900390625,223.5,14765562.0,300750
2023-03-06,209.44219970703125,226.8999938964844,227.1499938964844,217.7833404541016,223.4277801513672,29927991.0,300750
2023-03-07,206.25254821777344,223.44444274902344,227.21665954589844,223.2388916015625,224.44444274902344,17853030.0,300750
2023-03-08,203.9602813720703,220.9611053466797,223.8500061035156,219.50555419921875,222.227783203125,14632871.0,300750
2023-03-09,203.59103393554688,220.5611114501953,222.93333435058597,215.6888885498047,220.11111450195312,14646031.0,300750
2023-03-10,208.09353637695312,225.4388885498047,227.7388916015625,219.94444274902344,223.1611175537109,34456672.0,300750
2023-03-13,201.02186584472656,217.77777099609372,225.92222595214844,216.6666717529297,223.90554809570312,33899754.0,300750
2023-03-14,198.5757598876953,215.12777709960935,217.22222900390625,210.0,217.15554809570312,33272393.0,300750
2023-03-15,198.97064208984372,215.55555725097656,219.8555603027344,213.12222290039065,218.3333282470703,23342923.0,300750
2023-03-16,197.48858642578125,213.9499969482422,216.61666870117188,213.05555725097656,213.3333282470703,18203679.0,300750
2023-03-17,192.806640625,208.87777709960935,216.6611175537109,208.61111450195312,216.11111450195312,36260544.0,300750
2023-03-20,194.84249877929688,211.0833282470703,213.6666717529297,204.44444274902344,208.0777740478516,28506553.0,300750
2023-03-21,201.9346618652344,218.76666259765625,218.9888916015625,210.38888549804688,212.3333282470703,31126271.0,300750
2023-03-22,204.71408081054688,221.77777099609372,227.0333404541016,220.5666656494141,221.522216796875,31837033.0,300750
2023-03-23,204.2935943603516,221.3222198486328,223.2888946533203,219.12777709960935,221.11111450195312,18051960.0,300750
2023-03-24,201.83209228515625,218.65554809570312,223.477783203125,216.6666717529297,221.3333282470703,21177453.0,300750
2023-03-27,203.3294982910156,220.27777099609372,221.44444274902344,213.5666656494141,217.2833404541016,29008297.0,300750
2023-03-28,201.32955932617188,218.11111450195312,220.1000061035156,216.77777099609372,218.88888549804688,13663009.0,300750
2023-03-29,205.21664428710935,222.3222198486328,224.6000061035156,218.3500061035156,219.5611114501953,24758299.0,300750
2023-03-30,205.1807861328125,222.2833404541016,223.3333282470703,220.75,222.772216796875,15627459.0,300750
2023-03-31,208.2268524169922,225.5833282470703,230.54444885253903,224.72222900390625,224.72222900390625,35293629.0,300750
2023-04-03,204.4628143310547,221.50555419921875,226.0,220.0,225.61666870117188,30173792.0,300750
2023-04-04,198.97064208984372,215.55555725097656,222.21665954589844,212.11666870117188,222.21665954589844,36161461.0,300750
2023-04-06,198.98089599609372,215.5666656494141,216.4166717529297,211.19444274902344,213.3333282470703,19046860.0,300750
2023-04-07,200.25778198242188,216.9499969482422,218.88888549804688,213.5333404541016,214.52777099609372,18104605.0,300750
2023-04-10,206.1550750732422,223.33888244628903,223.3944396972656,215.55555725097656,218.8277740478516,31028293.0,300750
2023-04-11,205.0987091064453,222.19444274902344,227.7055511474609,221.11111450195312,222.227783203125,25859329.0,300750
2023-04-12,201.0269927978516,217.7833404541016,222.22222900390625,217.77777099609372,222.22222900390625,15726119.0,300750
2023-04-13,199.1039276123047,215.6999969482422,217.42222595214844,213.88888549804688,216.6666717529297,18083601.0,300750
2023-04-14,203.734619140625,220.71665954589844,223.5388946533203,215.27777099609372,215.5,28662577.0,300750
2023-04-17,209.16531372070312,226.6000061035156,227.77777099609372,219.88888549804688,220.18333435058597,31793684.0,300750
2023-04-18,209.7396697998047,227.22222900390625,232.22222900390625,226.272216796875,226.6055603027344,25308930.0,300750
2023-04-19,210.44219970703125,227.98333740234372,230.46665954589844,225.55555725097656,230.27777099609372,20920239.0,300750
2023-04-20,203.07310485839844,220.0,227.94444274902344,220.0,227.94444274902344,28518822.0,300750
2023-04-21,207.68328857421875,224.99444580078125,230.5111083984375,221.6666717529297,224.72222900390625,45496760.0,300750
2023-04-24,203.52438354492188,220.4888916015625,225.55555725097656,218.26666259765625,225.05555725097656,31279291.0,300750
2023-04-25,197.89370727539065,214.38888549804688,221.11111450195312,211.11111450195312,221.11111450195312,30418072.0,300750
2023-04-26,209.691650390625,224.5,227.9499969482422,210.00999450683597,213.0,39707529.0,300750
2023-04-27,215.7628936767578,231.0,232.47999572753903,222.30999755859372,224.0,33969078.0,300750
2023-04-28,215.622802734375,230.8500061035156,237.3300018310547,226.88999938964844,234.0,27104800.0,300750
2023-05-04,210.64437866210935,225.5200042724609,232.5,224.5500030517578,231.0,19409080.0,300750
2023-05-05,212.0267639160156,227.0,230.0,223.72000122070312,225.0,16740879.0,300750
2023-05-08,215.58544921875,230.80999755859372,233.7899932861328,226.05999755859372,230.0,22753135.0,300750
2023-05-09,210.93392944335935,225.8300018310547,230.3800048828125,224.0500030517578,230.3800048828125,19653772.0,300750
2023-05-10,217.1826629638672,232.5200042724609,234.25,221.2100067138672,225.8000030517578,28956810.0,300750
2023-05-11,224.5428771972656,240.3999938964844,242.97999572753903,231.1999969482422,232.5500030517578,34747371.0,300750
2023-05-12,222.2824859619141,237.97999572753903,244.55999755859372,237.97999572753903,241.9900054931641,22309979.0,300750
2023-05-15,222.57205200195312,238.2899932861328,244.0,235.1000061035156,241.00999450683597,26706471.0,300750
2023-05-16,223.2352294921875,239.0,240.97000122070312,236.7700042724609,238.3999938964844,13973953.0,300750
2023-05-17,224.16925048828125,240.0,241.67999267578125,236.05999755859372,239.0,18246432.0,300750
2023-05-18,217.0705718994141,232.3999938964844,241.3699951171875,231.0399932861328,241.3000030517578,24123880.0,300750
2023-05-19,214.82888793945312,230.0,234.17999267578125,230.0,231.75,19472168.0,300750
2023-05-22,215.10906982421875,230.3000030517578,232.5,227.0,229.0,14679114.0,300750
2023-05-23,210.5509796142578,225.4199981689453,231.7100067138672,225.1499938964844,230.8800048828125,19613196.0,300750
2023-05-24,210.3921813964844,225.25,228.50999450683597,223.72000122070312,224.8000030517578,14785735.0,300750
2023-05-25,209.30870056152344,224.08999633789065,227.67999267578125,222.4900054931641,224.8500061035156,13753272.0,300750
2023-05-26,205.48849487304688,220.0,224.5,217.5,224.1999969482422,18211695.0,300750
2023-05-29,202.742431640625,217.05999755859372,222.22000122070312,215.6000061035156,222.1999969482422,16537161.0,300750
2023-05-30,210.1493377685547,224.9900054931641,224.9900054931641,216.00999450683597,217.0,26467083.0,300750
2023-05-31,206.5813140869141,221.1699981689453,226.88999938964844,220.16000366210935,225.0500030517578,18869744.0,300750
2023-06-01,208.1971893310547,222.8999938964844,228.0,221.50999450683597,222.63999938964844,15941049.0,300750
2023-06-02,213.37176513671875,228.44000244140625,229.9900054931641,224.0,224.8999938964844,23181483.0,300750
2023-06-05,205.3016662597656,219.8000030517578,225.8999938964844,216.38999938964844,225.8999938964844,33595114.0,300750
2023-06-06,204.81597900390625,219.27999877929688,222.3000030517578,216.97999572753903,218.00999450683597,17242526.0,300750
2023-06-07,193.62619018554688,207.3000030517578,216.5,204.4499969482422,216.3800048828125,50093939.0,300750
2023-06-08,194.28936767578125,208.00999450683597,213.3000030517578,207.0,212.75,23857940.0,300750
2023-06-09,198.0535430908203,212.0399932861328,213.1300048828125,208.5500030517578,208.5500030517578,24261728.0,300750
2023-06-12,197.969482421875,211.9499969482422,214.0,208.8999938964844,211.9499969482422,18131632.0,300750
2023-06-13,199.0436248779297,213.1000061035156,213.92999267578125,210.67999267578125,211.00999450683597,13243699.0,300750
2023-06-14,199.32383728027344,213.3999938964844,217.6300048828125,213.0,217.1499938964844,16362927.0,300750
2023-06-15,215.6508331298828,230.8800048828125,230.8800048828125,214.88999938964844,214.9900054931641,50495682.0,300750
2023-06-16,215.85633850097656,231.1000061035156,234.1699981689453,228.3000030517578,232.0,29639828.0,300750
2023-06-19,212.84873962402344,227.8800048828125,232.9900054931641,226.0,232.9900054931641,18707081.0,300750
2023-06-20,212.9608154296875,228.0,231.30999755859372,225.7700042724609,227.8699951171875,17960501.0,300750
2023-06-21,210.0746307373047,224.91000366210935,230.5,224.8999938964844,228.80999755859372,17118438.0,300750
2023-06-26,210.3174591064453,225.1699981689453,226.9499969482422,219.67999267578125,219.91000366210935,15910609.0,300750
2023-06-27,208.7296142578125,223.47000122070312,226.3000030517578,221.17999267578125,223.97999572753903,13420648.0,300750
2023-06-28,209.691650390625,224.5,226.5,222.0,222.22000122070312,13558644.0,300750
2023-06-29,207.82357788085935,222.5,226.91000366210935,222.5,223.50999450683597,9930233.0,300750
2023-06-30,213.6986846923828,228.7899932861328,229.9900054931641,220.3500061035156,223.9900054931641,21551522.0,300750
2023-07-03,214.71681213378903,229.8800048828125,233.9499969482422,228.5500030517578,231.9499969482422,15554352.0,300750
2023-07-04,214.12835693359372,229.25,230.0500030517578,227.67999267578125,228.5,10155673.0,300750
2023-07-05,212.50311279296875,227.50999450683597,230.41000366210935,225.5,229.25999450683597,8636414.0,300750
2023-07-06,210.01858520507807,224.8500061035156,228.47999572753903,223.97000122070312,227.0,10283568.0,300750
2023-07-07,207.59007263183597,222.25,224.8500061035156,221.6000061035156,224.8000030517578,9808377.0,300750
2023-07-10,213.70802307128903,228.8000030517578,230.0,223.0,223.0,16093831.0,300750
2023-07-11,213.9788818359375,229.08999633789065,229.9900054931641,226.5800018310547,229.6499938964844,9158787.0,300750
2023-07-12,212.01742553710935,226.9900054931641,229.3999938964844,226.5,228.5,8693260.0,300750
2023-07-13,214.82888793945312,230.0,235.0,228.2100067138672,228.2100067138672,22257672.0,300750
2023-07-14,213.2223358154297,228.27999877929688,230.92999267578125,226.5500030517578,230.1499938964844,13004091.0,300750
2023-07-17,210.76580810546875,225.6499938964844,228.0,223.6000061035156,227.00999450683597,10452522.0,300750
2023-07-18,210.62570190429688,225.5,227.8800048828125,224.5,227.8000030517578,8575776.0,300750
2023-07-19,205.02145385742188,219.5,224.9499969482422,218.5800018310547,224.0,17600182.0,300750
2023-07-20,206.4692230224609,221.0500030517578,226.69000244140625,219.0,219.0,14441648.0,300750
2023-07-21,206.9736175537109,221.58999633789065,222.97999572753903,219.75999450683597,220.8500061035156,8393526.0,300750
2023-07-24,204.5357666015625,218.97999572753903,220.8800048828125,214.13999938964844,217.1499938964844,13719339.0,300750
2023-07-25,211.4196319580078,226.3500061035156,227.63999938964844,221.0200042724609,224.8999938964844,19286245.0,300750
2023-07-26,211.70919799804688,226.66000366210935,227.0,223.66000366210935,225.1199951171875,15456786.0,300750
2023-07-27,212.0080718994141,226.97999572753903,232.8800048828125,226.8800048828125,231.0,20859235.0,300750
2023-07-28,214.8755645751953,230.0500030517578,231.0,225.0500030517578,226.97999572753903,18803095.0,300750
2023-07-31,222.06768798828125,237.75,239.5,233.1000061035156,234.0,29902754.0,300750
2023-08-01,219.9660797119141,235.5,239.1000061035156,234.5,237.3999938964844,15615168.0,300750
2023-08-02,220.90013122558597,236.5,239.4900054931641,235.5,237.0,14147185.0,300750
2023-08-03,223.3659820556641,239.13999938964844,239.97000122070312,235.52999877929688,236.0,16180526.0,300750
2023-08-04,229.31581115722656,245.50999450683597,249.9600067138672,241.1100006103516,245.0,31569675.0,300750
2023-08-07,230.23118591308597,246.4900054931641,246.94000244140625,243.30999755859372,244.5,14927749.0,300750
2023-08-08,230.83831787109372,247.13999938964844,249.3300018310547,244.8800048828125,245.97999572753903,15066676.0,300750
2023-08-09,230.70753479003903,247.0,247.67999267578125,243.13999938964844,245.5,11684661.0,300750
2023-08-10,230.24050903320312,246.5,251.3300018310547,244.1199951171875,247.8999938964844,14040964.0,300750
2023-08-11,225.57032775878903,241.5,248.9499969482422,241.5,248.9499969482422,17204064.0,300750
2023-08-14,217.5375823974609,232.8999938964844,239.97999572753903,230.2100067138672,239.1999969482422,25693218.0,300750
2023-08-15,216.0431365966797,231.3000030517578,234.6000061035156,229.3999938964844,232.8800048828125,14610073.0,300750
2023-08-16,217.25738525390625,232.6000061035156,234.3800048828125,230.1100006103516,231.5200042724609,14009045.0,300750
2023-08-17,219.73257446289065,235.25,236.5,228.8800048828125,234.9900054931641,20442773.0,300750
2023-08-18,220.31167602539065,235.8699951171875,239.1199951171875,234.4199981689453,235.2899932861328,16769998.0,300750
2023-08-21,217.5936279296875,232.9600067138672,235.8699951171875,232.1999969482422,233.9900054931641,10780439.0,300750
2023-08-22,215.52940368652344,230.75,235.17999267578125,227.50999450683597,234.8000030517578,15188941.0,300750
2023-08-23,212.4937896728516,227.5,231.8999938964844,227.0,230.6999969482422,11874911.0,300750
2023-08-24,213.8481292724609,228.9499969482422,231.5399932861328,226.5,228.8800048828125,14157716.0,300750
2023-08-25,213.2783660888672,228.33999633789065,229.97000122070312,225.80999755859372,227.92999267578125,11185129.0,300750
2023-08-28,215.2958984375,230.5,243.9600067138672,229.5,241.5,22311515.0,300750
2023-08-29,222.7682037353516,238.5,243.0,230.9199981689453,231.1999969482422,29174995.0,300750
2023-08-30,221.83416748046875,237.5,242.0,237.5,239.3999938964844,14591637.0,300750
2023-08-31,220.9468231201172,236.5500030517578,238.5,236.1300048828125,237.1000061035156,9671527.0,300750
2023-09-01,220.8067169189453,236.3999938964844,239.50999450683597,234.6000061035156,236.6000061035156,9101132.0,300750
2023-09-04,221.9742584228516,237.6499938964844,238.75999450683597,233.3999938964844,238.2100067138672,14052387.0,300750
2023-09-05,221.1990203857422,236.82000732421875,239.5,236.16000366210935,237.0,11581665.0,300750
2023-09-06,218.9573211669922,234.4199981689453,237.1699981689453,232.8000030517578,236.0500030517578,12474783.0,300750
2023-09-07,211.56907653808597,226.50999450683597,233.75,226.50999450683597,233.0,19266090.0,300750
2023-09-08,208.2345733642578,222.94000244140625,227.1999969482422,220.5,225.0,16499443.0,300750
2023-09-11,206.91758728027344,221.52999877929688,223.5500030517578,219.67999267578125,222.8999938964844,17060897.0,300750
2023-09-12,203.55502319335935,217.92999267578125,222.41000366210935,217.5399932861328,222.0,18231209.0,300750
2023-09-13,202.3127593994141,216.6000061035156,219.1499938964844,215.02999877929688,217.0,15135693.0,300750
2023-09-14,200.75289916992188,214.92999267578125,216.3000030517578,213.02999877929688,213.67999267578125,18294104.0,300750
2023-09-15,194.0558624267578,207.75999450683597,214.0,206.6000061035156,212.0,33679992.0,300750
2023-09-18,199.0062561035156,213.05999755859372,214.69000244140625,206.0,206.0,26593485.0,300750
2023-09-19,198.3150787353516,212.32000732421875,213.47999572753903,210.6000061035156,213.05999755859372,15024395.0,300750
2023-09-20,196.0546722412109,209.8999938964844,213.3300018310547,208.67999267578125,213.0,13087485.0,300750
2023-09-21,193.09381103515625,206.72999572753903,210.9499969482422,206.6699981689453,210.00999450683597,16214929.0,300750
2023-09-22,197.01675415039065,210.92999267578125,211.4499969482422,205.5,205.5,22509065.0,300750
2023-09-25,195.47561645507807,209.27999877929688,213.6199951171875,208.7100067138672,213.0200042724609,13605355.0,300750
2023-09-26,191.01089477539065,204.5,207.3500061035156,203.5,206.6699981689453,20253782.0,300750
2023-09-27,190.226318359375,203.66000366210935,208.4900054931641,202.4499969482422,206.3000030517578,21848959.0,300750
2023-09-28,189.6378631591797,203.02999877929688,206.5,202.5800018310547,204.0,15809524.0,300750
2023-10-09,182.60455322265625,195.5,201.27999877929688,193.0,201.0,33742826.0,300750
2023-10-10,181.87599182128903,194.72000122070312,198.0,194.72000122070312,197.8800048828125,19865460.0,300750
2023-10-11,181.92269897460935,194.7700042724609,198.6000061035156,194.1000061035156,197.8699951171875,20248245.0,300750
2023-10-12,183.0155487060547,195.94000244140625,197.8000030517578,194.0,195.00999450683597,24205912.0,300750
2023-10-13,178.0277557373047,190.6000061035156,194.8300018310547,189.6000061035156,193.8500061035156,28422238.0,300750
2023-10-16,172.57296752929688,184.75999450683597,190.52999877929688,183.91000366210935,190.33999633789065,24683649.0,300750
2023-10-17,173.20811462402344,185.44000244140625,189.3000030517578,184.57000732421875,185.50999450683597,21558300.0,300750
2023-10-18,174.0113983154297,186.3000030517578,188.25,183.6000061035156,185.1000061035156,17651925.0,300750
2023-10-19,170.6488494873047,182.6999969482422,185.67999267578125,182.27999877929688,184.41000366210935,17454160.0,300750
2023-10-20,169.0609893798828,181.0,187.69000244140625,179.0,179.0,30026893.0,300750
2023-10-23,165.56768798828125,177.25999450683594,180.3000030517578,175.8000030517578,180.3000030517578,20223321.0,300750
2023-10-24,164.7830810546875,176.4199981689453,179.1999969482422,175.3000030517578,178.0,24379459.0,300750
2023-10-25,164.37210083007812,175.97999572753906,179.5,175.67999267578125,178.1999969482422,21534181.0,300750
2023-10-26,166.32424926757812,178.07000732421875,178.3000030517578,168.80999755859375,174.0,41420567.0,300750
2023-10-27,172.53561401367188,184.72000122070312,185.8800048828125,176.02000427246094,177.85000610351562,47795283.0,300750
2023-10-30,175.61793518066406,188.0200042724609,189.8800048828125,184.8000030517578,187.0,32259492.0,300750
2023-10-31,173.35757446289062,185.6000061035156,187.22000122070312,184.6000061035156,186.67999267578125,18152535.0,300750
2023-11-01,175.16958618164062,187.5399932861328,190.3000030517578,184.5,185.7899932861328,19727265.0,300750
2023-11-02,173.32955932617188,185.57000732421875,189.8800048828125,185.57000732421875,188.5,13762677.0,300750
2023-11-03,175.07620239257812,187.44000244140625,188.67999267578125,184.6000061035156,186.0,14365450.0,300750
2023-11-06,184.080322265625,197.0800018310547,197.1000061035156,188.4499969482422,188.57000732421875,34968430.0,300750
2023-11-07,178.6255340576172,191.2400054931641,196.1100006103516,190.1199951171875,195.9900054931641,26080293.0,300750
2023-11-08,179.18594360351562,191.83999633789065,192.94000244140625,190.0,190.17999267578125,14652166.0,300750
2023-11-09,178.82168579101562,191.4499969482422,192.5800018310547,190.52999877929688,190.6300048828125,10997097.0,300750
2023-11-10,176.56130981445312,189.02999877929688,189.97000122070312,188.0500030517578,189.0,11609956.0,300750
2023-11-13,175.4591522216797,187.8500061035156,192.1999969482422,187.0200042724609,192.0,12519595.0,300750
2023-11-14,171.564208984375,183.67999267578125,188.8000030517578,183.0,187.8500061035156,23488284.0,300750
2023-11-15,172.31141662597656,184.47999572753903,188.58999633789065,183.5800018310547,186.88999938964844,23807191.0,300750
2023-11-16,169.2010955810547,181.1499938964844,185.4900054931641,180.10000610351562,185.47999572753903,17466200.0,300750
2023-11-17,168.80880737304688,180.72999572753903,181.25,179.49000549316406,179.85000610351562,11084035.0,300750
2023-11-20,168.40716552734375,180.3000030517578,181.8000030517578,179.00999450683594,180.7400054931641,12408719.0,300750
2023-11-21,168.6967315673828,180.6100006103516,184.0,180.00999450683594,182.0,19766221.0,300750
2023-11-22,165.3248291015625,177.0,181.3000030517578,177.0,179.5500030517578,18688569.0,300750
2023-11-23,165.97866821289062,177.6999969482422,177.6999969482422,174.88999938964844,176.00999450683594,15720253.0,300750
2023-11-24,163.4567413330078,175.0,178.1999969482422,174.5,177.02999877929688,16621248.0,300750
2023-11-27,159.4403839111328,170.6999969482422,174.5,170.60000610351562,174.2899932861328,18422007.0,300750
2023-11-28,160.57989501953125,171.9199981689453,171.97000122070312,168.8699951171875,170.02999877929688,20210730.0,300750
2023-11-29,155.84434509277344,166.85000610351562,171.3800048828125,166.3699951171875,171.0,25188527.0,300750
2023-11-30,155.9844512939453,167.0,168.66000366210938,164.49000549316406,165.22000122070312,23027161.0,300750
2023-12-01,154.58340454101562,165.5,167.6999969482422,164.42999267578125,167.2899932861328,16962209.0,300750
2023-12-04,150.98733520507812,161.64999389648438,164.44000244140625,161.24000549316406,163.5,23930401.0,300750
2023-12-05,148.3346710205078,158.80999755859375,162.3699951171875,158.64999389648438,160.14999389648438,24807739.0,300750
2023-12-06,152.13621520996094,162.8800048828125,166.86000061035156,158.22000122070312,158.64999389648438,36769276.0,300750
2023-12-07,153.6400146484375,164.49000549316406,166.36000061035156,161.60000610351562,162.0,26908427.0,300750
2023-12-08,152.79937744140625,163.58999633789062,166.3300018310547,163.1199951171875,165.0,24502047.0,300750
2023-12-11,154.44329833984375,165.35000610351562,165.69000244140625,160.16000366210938,162.00999450683594,21489569.0,300750
2023-12-12,152.8367462158203,163.6300048828125,165.22000122070312,162.97999572753906,164.0,14733877.0,300750
2023-12-13,148.83905029296875,159.35000610351562,163.58999633789062,158.7100067138672,162.5500030517578,25259399.0,300750
2023-12-14,146.2984619140625,156.6300048828125,161.49000549316406,156.44000244140625,160.8800048828125,22751400.0,300750
2023-12-15,144.77598571777344,155.0,158.67999267578125,154.60000610351562,157.1999969482422,20204635.0,300750
2023-12-18,137.27565002441406,146.97000122070312,153.69000244140625,146.27999877929688,153.11000061035156,42912920.0,300750
2023-12-19,139.17173767089844,149.0,149.97999572753906,146.27000427246094,146.30999755859375,25185181.0,300750
2023-12-20,138.6580352783203,148.4499969482422,151.1999969482422,148.32000732421875,149.1999969482422,21249368.0,300750
2023-12-21,144.2062225341797,154.38999938964844,155.3300018310547,147.57000732421875,147.57000732421875,42131501.0,300750
2023-12-22,145.98089599609375,156.2899932861328,158.41000366210938,152.1999969482422,153.5,28032127.0,300750
2023-12-25,147.1484375,157.5399932861328,157.8800048828125,154.8000030517578,155.5,13005608.0,300750
2023-12-26,145.83143615722656,156.1300048828125,157.5,154.74000549316406,156.97000122070312,12767252.0,300750
2023-12-27,144.1501922607422,154.3300018310547,158.0,153.8699951171875,157.52999877929688,17356460.0,300750
2023-12-28,152.2389373779297,162.99000549316406,163.16000366210938,153.57000732421875,154.22000122070312,37850179.0,300750
2023-12-29,152.49114990234375,163.25999450683594,165.0,162.0,163.97999572753906,22683782.0,300750
2024-01-02,146.4852752685547,156.8300018310547,162.52999877929688,156.6199951171875,162.22000122070312,21403268.0,300750
2024-01-03,145.52320861816406,155.8000030517578,157.27999877929688,154.39999389648438,156.10000610351562,19757581.0,300750
2024-01-04,141.2266387939453,151.1999969482422,155.72000122070312,149.77000427246094,155.5,27241762.0,300750
2024-01-05,140.9464111328125,150.89999389648438,154.72999572753906,149.49000549316406,150.99000549316406,21035318.0,300750
2024-01-08,140.10580444335938,150.0,153.38999938964844,149.0800018310547,150.1999969482422,19385405.0,300750
2024-01-09,138.8915252685547,148.6999969482422,151.3699951171875,145.75,149.9600067138672,23391625.0,300750
2024-01-10,140.72227478027344,150.66000366210938,153.11000061035156,146.5500030517578,146.94000244140625,23211960.0,300750
2024-01-11,144.60784912109375,154.82000732421875,157.77000427246094,148.50999450683594,150.66000366210938,32801802.0,300750
2024-01-12,144.4303741455078,154.6300048828125,157.3300018310547,152.1999969482422,154.0,25462228.0,300750
2024-01-15,141.69366455078125,151.6999969482422,153.6999969482422,149.35000610351562,153.5,17272193.0,300750
2024-01-16,146.59735107421875,156.9499969482422,157.25,150.55999755859375,151.66000366210938,28469270.0,300750
2024-01-17,142.19805908203125,152.24000549316406,156.86000061035156,151.75,156.86000061035156,21761525.0,300750
2024-01-18,144.41171264648438,154.61000061035156,155.1999969482422,150.00999450683594,150.10000610351562,30778779.0,300750
2024-01-19,144.68258666992188,154.89999389648438,157.88999938964844,153.39999389648438,153.8000030517578,26594908.0,300750
2024-01-22,145.3924560546875,155.66000366210938,159.9499969482422,150.64999389648438,153.5,40488810.0,300750
2024-01-23,143.7578887939453,153.91000366210938,158.8000030517578,153.19000244140625,155.0,32305895.0,300750
2024-01-24,143.35623168945312,153.47999572753906,154.99000549316406,149.50999450683594,154.5,24870983.0,300750
2024-01-25,144.77598571777344,155.0,155.10000610351562,149.7100067138672,152.0,29479609.0,300750
2024-01-26,140.10580444335938,150.0,154.47999572753906,150.0,152.5,27181270.0,300750
2024-01-29,137.32235717773438,147.02000427246094,150.77999877929688,147.02000427246094,149.44000244140625,21767500.0,300750
2024-01-30,131.46592712402344,140.75,147.44000244140625,140.39999389648438,145.5,32727425.0,300750
2024-01-31,141.59091186523438,151.58999633789062,152.9600067138672,144.0,145.0,59522108.0,300750
2024-02-01,139.1904296875,149.02000427246094,152.52000427246094,148.5800018310547,151.5800018310547,27968844.0,300750
2024-02-02,136.36964416503906,146.0,149.0,143.3699951171875,148.0,30706037.0,300750
2024-02-05,141.9178466796875,151.94000244140625,154.5,142.3000030517578,142.61000061035156,47132613.0,300750
2024-02-06,147.88632202148438,158.3300018310547,159.25999450683594,150.82000732421875,151.19000244140625,43745926.0,300750
2024-02-07,149.07257080078125,159.60000610351562,159.7899932861328,156.0,158.0,36607040.0,300750
2024-02-08,152.0988311767578,162.83999633789062,165.0,158.8800048828125,159.5,30901156.0,300750
2024-02-19,149.53024291992188,160.08999633789062,164.9600067138672,159.08999633789062,164.9600067138672,27092476.0,300750
2024-02-20,147.88632202148438,158.3300018310547,161.8800048828125,156.07000732421875,161.8800048828125,22194791.0,300750
2024-02-21,150.56700134277344,161.1999969482422,163.3000030517578,156.33999633789062,157.3800048828125,25782663.0,300750
2024-02-22,149.77308654785156,160.35000610351562,161.3300018310547,158.8800048828125,161.3300018310547,20955947.0,300750
2024-02-23,149.91319274902344,160.5,162.0,159.05999755859375,161.97000122070312,21017639.0,300750
2024-02-26,145.71002197265625,156.0,159.99000549316406,154.6999969482422,159.22999572753906,36066425.0,300750
2024-02-27,147.41929626464844,157.8300018310547,157.85000610351562,154.5399932861328,155.0800018310547,29040075.0,300750
2024-02-28,146.6533966064453,157.00999450683594,163.3000030517578,157.00999450683594,158.17999267578125,40091711.0,300750
2024-02-29,152.7246551513672,163.50999450683594,163.77000427246094,155.66000366210938,156.10000610351562,39167504.0,300750
2024-03-01,153.69606018066406,164.5500030517578,165.55999755859375,162.39999389648438,163.52999877929688,28101336.0,300750
2024-03-04,153.08892822265625,163.89999389648438,167.86000061035156,162.77000427246094,165.0,26808577.0,300750
2024-03-05,153.78945922851562,164.64999389648438,165.1999969482422,160.0,162.10000610351562,27549599.0,300750
2024-03-06,152.84605407714844,163.63999938964844,166.89999389648438,161.6999969482422,162.5800018310547,18718009.0,300750
2024-03-07,149.58627319335938,160.14999389648438,164.1699981689453,159.47999572753906,163.0,22145021.0,300750
2024-03-08,147.57809448242188,158.0,160.8000030517578,156.64999389648438,159.1300048828125,20217023.0,300750
2024-03-11,168.9208984375,180.8500061035156,181.6499938964844,164.10000610351562,165.0,76335047.0,300750
2024-03-12,173.58172607421875,185.83999633789065,186.42999267578125,180.0,183.33999633789065,62164900.0,300750
2024-03-13,172.9652557373047,185.17999267578125,187.69000244140625,183.3000030517578,187.0,34795798.0,300750
2024-03-14,171.68565368652344,183.80999755859372,187.9600067138672,182.9600067138672,184.88999938964844,30535646.0,300750
2024-03-15,169.0609893798828,181.0,183.8999938964844,176.85000610351562,183.6300048828125,35483644.0,300750
2024-03-18,178.364013671875,190.9600067138672,193.75999450683597,188.9499969482422,190.0399932861328,48305173.0,300750
2024-03-19,174.89871215820312,187.25,192.3000030517578,186.6000061035156,190.4900054931641,26957576.0,300750
2024-03-20,176.98162841796875,189.47999572753903,191.2400054931641,185.50999450683597,185.50999450683597,21031584.0,300750
2024-03-21,176.6080322265625,189.0800018310547,191.8800048828125,189.0800018310547,189.50999450683597,18756720.0,300750
2024-03-22,174.20753479003906,186.50999450683597,189.91000366210935,184.9900054931641,189.08999633789065,19103367.0,300750
2024-03-25,172.61032104492188,184.8000030517578,188.1999969482422,184.47999572753903,185.57000732421875,16413365.0,300750
2024-03-26,179.1486053466797,191.8000030517578,193.1300048828125,185.69000244140625,185.6999969482422,30247308.0,300750
2024-03-27,175.5992431640625,188.0,191.75,188.0,191.7400054931641,20645704.0,300750
2024-03-28,176.32781982421875,188.77999877929688,191.6999969482422,186.6000061035156,188.07000732421875,20036725.0,300750
2024-03-29,177.6167755126953,190.16000366210935,195.0,190.0,190.3000030517578,11091250.0,300750
2024-04-01,184.7902069091797,197.83999633789065,199.8300018310547,193.3999938964844,194.0,27513187.0,300750
2024-04-02,186.5275115966797,199.6999969482422,201.57000732421875,196.5,198.1000061035156,24038110.0,300750
2024-04-03,184.6127166748047,197.6499938964844,198.9499969482422,194.6000061035156,198.94000244140625,23489041.0,300750
2024-04-08,181.763916015625,194.6000061035156,199.8999938964844,194.6000061035156,197.6499938964844,18957556.0,300750
2024-04-09,183.07156372070312,196.0,196.5,193.7100067138672,194.0,14570001.0,300750
2024-04-10,180.02662658691406,192.7400054931641,195.0,191.52999877929688,194.1100006103516,17961495.0,300750
2024-04-11,179.89584350585938,192.6000061035156,194.3000030517578,187.0,190.80999755859372,19295444.0,300750
2024-04-12,175.96353149414062,188.38999938964844,191.97999572753903,188.00999450683597,191.0,16625645.0,300750
2024-04-15,184.1363677978516,197.13999938964844,197.13999938964844,191.8600006103516,193.8500061035156,30548250.0,300750
2024-04-16,184.14572143554688,197.1499938964844,199.3000030517578,194.9199981689453,199.0,27623120.0,300750
2024-04-17,183.06224060058597,195.9900054931641,196.92999267578125,193.0200042724609,195.3500061035156,21619164.0,300750
2024-04-18,182.66058349609372,195.55999755859372,197.4499969482422,191.38999938964844,193.97000122070312,19539576.0,300750
2024-04-19,178.21456909179688,190.8000030517578,194.4600067138672,189.50999450683597,193.05999755859372,18491472.0,300750
2024-04-22,178.0277557373047,190.6000061035156,194.88999938964844,190.57000732421875,192.8000030517578,15098743.0,300750
2024-04-23,177.40194702148438,189.92999267578125,192.5,187.8800048828125,191.1300048828125,11113796.0,300750
2024-04-24,177.09371948242188,189.6000061035156,192.3999938964844,186.3999938964844,192.0,15154279.0,300750
2024-04-25,180.45623779296875,193.1999969482422,194.3500061035156,187.88999938964844,188.57000732421875,16418323.0,300750
2024-04-26,185.38796997070312,198.47999572753903,198.8800048828125,192.00999450683597,192.00999450683597,22488071.0,300750
2024-04-29,195.8025054931641,209.6300048828125,213.5,200.0,200.57000732421875,43863035.0,300750
2024-04-30,193.88661193847656,202.6000061035156,205.75999450683597,202.0,205.75999450683597,21433024.0,300750
2024-05-06,198.07823181152344,206.97999572753903,211.6999969482422,206.02999877929688,211.0,27099899.0,300750
2024-05-07,197.98252868652344,206.8800048828125,207.8800048828125,205.1499938964844,206.17999267578125,13179902.0,300750
2024-05-08,194.4895172119141,203.22999572753903,207.8000030517578,203.1100006103516,207.0,12432997.0,300750
2024-05-09,200.3941345214844,209.3999938964844,210.50999450683597,206.1999969482422,206.2700042724609,21921628.0,300750
2024-05-10,194.7478790283203,203.5,209.3999938964844,203.0,209.3999938964844,22801132.0,300750
2024-05-13,190.77639770507807,199.3500061035156,201.7700042724609,195.50999450683597,196.3000030517578,22196723.0,300750
2024-05-14,190.45098876953125,199.00999450683597,201.1999969482422,198.1199951171875,200.6000061035156,10694712.0,300750
2024-05-15,189.3791656494141,197.88999938964844,203.3300018310547,197.5,199.00999450683597,13074116.0,300750
2024-05-16,191.0826110839844,199.6699981689453,201.63999938964844,196.97999572753903,198.8000030517578,15378204.0,300750
2024-05-17,194.2694091796875,203.0,203.0,198.5800018310547,199.6999969482422,18496201.0,300750
2024-05-20,194.70004272460935,203.4499969482422,207.8800048828125,203.00999450683597,207.1999969482422,19917171.0,300750
2024-05-21,192.8913116455078,201.55999755859372,204.5800018310547,200.55999755859372,203.6699981689453,12296358.0,300750
2024-05-22,196.078125,204.88999938964844,207.0,201.6000061035156,202.5,25236561.0,300750
2024-05-23,195.55177307128903,204.33999633789065,205.6499938964844,203.1300048828125,204.1999969482422,17654820.0,300750
2024-05-24,192.33627319335935,200.97999572753903,204.8600006103516,200.7899932861328,202.8000030517578,15510693.0,300750
2024-05-27,191.4079742431641,200.00999450683597,201.8000030517578,198.5,201.8000030517578,16361785.0,300750
2024-05-28,189.2930603027344,197.8000030517578,200.5800018310547,197.6000061035156,199.4600067138672,12689994.0,300750
2024-05-29,190.24044799804688,198.7899932861328,202.5,197.8000030517578,198.00999450683597,13338755.0,300750
2024-05-30,190.77639770507807,199.3500061035156,200.8800048828125,197.66000366210935,199.0500030517578,12784004.0,300750
2024-05-31,189.25474548339844,197.75999450683597,202.25,197.75999450683597,199.3500061035156,13808627.0,300750
2024-06-03,193.79090881347656,202.5,203.6000061035156,195.8000030517578,197.75999450683597,18718068.0,300750
2024-06-04,197.11167907714844,205.97000122070312,207.2400054931641,201.0,201.9900054931641,17714939.0,300750
2024-06-05,195.3412322998047,204.1199951171875,207.8500061035156,204.00999450683597,205.6999969482422,11777390.0,300750
2024-06-06,195.982421875,204.7899932861328,206.8800048828125,202.1999969482422,203.97999572753903,12412570.0,300750
2024-06-07,184.890869140625,193.1999969482422,202.4499969482422,187.58999633789065,198.8600006103516,51686760.0,300750
2024-06-11,180.6514129638672,188.7700042724609,192.0,184.6100006103516,189.0,42072363.0,300750
2024-06-12,177.61773681640625,185.6000061035156,189.75999450683597,185.47999572753903,186.0,20310392.0,300750
2024-06-13,177.21580505371094,185.17999267578125,190.00999450683597,185.1199951171875,187.0,22117637.0,300750
2024-06-14,176.93826293945312,184.88999938964844,186.5800018310547,178.5800018310547,186.1000061035156,37184949.0,300750
2024-06-17,180.10592651367188,188.1999969482422,190.5,182.30999755859372,182.5500030517578,26929318.0,300750
2024-06-18,182.14431762695312,190.3300018310547,190.47000122070312,187.0200042724609,188.1499938964844,15652909.0,300750
2024-06-19,180.88107299804688,189.00999450683597,190.6999969482422,187.67999267578125,190.6000061035156,10753975.0,300750
2024-06-20,179.9049530029297,187.9900054931641,190.1100006103516,187.1000061035156,189.9900054931641,11562370.0,300750
2024-06-21,177.19668579101562,185.16000366210935,188.9600067138672,182.3699951171875,188.30999755859372,18467717.0,300750
2024-06-24,178.93838500976562,186.97999572753903,187.9900054931641,183.0,183.0,18035490.0,300750
2024-06-25,178.30677795410156,186.32000732421875,189.1999969482422,185.6000061035156,187.0,14414412.0,300750
2024-06-26,177.53160095214844,185.50999450683597,186.6300048828125,183.1999969482422,185.1199951171875,10481398.0,300750
2024-06-27,177.04354858398438,185.0,185.8800048828125,183.00999450683597,185.50999450683597,12653577.0,300750
2024-06-28,172.28729248046875,180.02999877929688,185.47999572753903,179.83999633789062,183.8000030517578,19420506.0,300750
2024-07-01,168.49761962890625,176.07000732421875,179.27999877929688,171.1699981689453,179.19000244140625,26995744.0,300750
2024-07-02,168.50717163085938,176.0800018310547,176.9600067138672,172.11000061035156,173.85000610351562,14415586.0,300750
2024-07-03,171.78009033203125,179.5,182.5,176.30999755859375,177.0,16205321.0,300750
2024-07-04,171.8757781982422,179.60000610351562,182.9900054931641,179.1999969482422,180.38999938964844,11834646.0,300750
2024-07-05,169.98094177246094,177.6199951171875,182.4900054931641,176.5,181.0,13524707.0,300750
2024-07-08,168.344482421875,175.91000366210938,178.3699951171875,175.00999450683594,176.00999450683594,10806397.0,300750
2024-07-09,168.21051025390625,175.77000427246094,177.3000030517578,173.08999633789062,175.3000030517578,16443915.0,300750
2024-07-10,165.6074981689453,173.0500030517578,180.08999633789062,173.0500030517578,175.00999450683594,17772919.0,300750
2024-07-11,169.39718627929688,177.00999450683594,178.97999572753906,173.49000549316406,175.0,20811148.0,300750
2024-07-12,172.0671844482422,179.8000030517578,181.7700042724609,177.0,177.85000610351562,19550460.0,300750
2024-07-15,170.45944213867188,178.1199951171875,179.9499969482422,177.11000061035156,178.3000030517578,11469696.0,300750
2024-07-16,171.58868408203125,179.3000030517578,180.5,177.3000030517578,177.5,15148737.0,300750
2024-07-17,173.11032104492188,180.88999938964844,182.66000366210935,175.94000244140625,178.0,18590141.0,300750
2024-07-18,180.2494659423828,188.3500061035156,189.1000061035156,179.67999267578125,180.0,31994401.0,300750
2024-07-19,181.2926025390625,189.44000244140625,190.08999633789065,186.1999969482422,186.3500061035156,20847631.0,300750
2024-07-22,181.369140625,189.5200042724609,194.17999267578125,187.3999938964844,191.19000244140625,17168252.0,300750
2024-07-23,178.19192504882812,186.1999969482422,189.6999969482422,186.1999969482422,189.00999450683597,11903104.0,300750
2024-07-24,178.30677795410156,186.32000732421875,189.08999633789065,185.38999938964844,186.0,14468136.0,300750
2024-07-25,179.6561279296875,187.72999572753903,190.72999572753903,185.05999755859372,186.1199951171875,20595888.0,300750
2024-07-26,181.20648193359372,189.3500061035156,193.3000030517578,188.0500030517578,190.0,23347718.0,300750
2024-07-29,176.59376525878906,184.52999877929688,187.0,180.0,187.0,21362366.0,300750
2024-07-30,176.93826293945312,184.88999938964844,185.3300018310547,183.22000122070312,183.22000122070312,12725163.0,300750
2024-07-31,178.2971954345703,186.30999755859372,186.8800048828125,182.0,182.0,19896940.0,300750
2024-08-01,172.54568481445312,180.3000030517578,186.0,180.10000610351562,185.0,23012659.0,300750
2024-08-02,169.47373962402344,177.08999633789062,180.0,176.74000549316406,179.0,15493685.0,300750
2024-08-05,169.3876190185547,177.0,180.19000244140625,175.0,175.00999450683594,19347659.0,300750
2024-08-06,167.42576599121094,174.9499969482422,179.38999938964844,173.7100067138672,178.41000366210938,15768703.0,300750
2024-08-07,166.2008056640625,173.6699981689453,176.22999572753906,173.6699981689453,174.9499969482422,12753959.0,300750
2024-08-08,164.98544311523438,172.39999389648438,173.60000610351562,170.1199951171875,173.00999450683594,14658996.0,300750
2024-08-09,162.6886444091797,170.0,174.8699951171875,170.0,173.60000610351562,15412989.0,300750
2024-08-12,161.73165893554688,169.0,171.1199951171875,166.8000030517578,170.57000732421875,17415581.0,300750
2024-08-13,166.30609130859375,173.77999877929688,174.9600067138672,168.3800048828125,168.88999938964844,19389256.0,300750
2024-08-14,164.80361938476562,172.2100067138672,174.4499969482422,171.72000122070312,172.99000549316406,9966285.0,300750
2024-08-15,165.94241333007812,173.39999389648438,174.60000610351562,171.2899932861328,172.0,14481202.0,300750
2024-08-16,166.15298461914062,173.6199951171875,176.0,172.8800048828125,173.39999389648438,11150641.0,300750
2024-08-19,168.04782104492188,175.60000610351562,177.94000244140625,173.14999389648438,173.35000610351562,14035843.0,300750
2024-08-20,167.34921264648438,174.8699951171875,176.0,173.66000366210938,175.0,8436955.0,300750
2024-08-21,166.52618408203125,174.00999450683594,175.41000366210938,172.0,174.0,11147405.0,300750
2024-08-22,171.11019897460938,178.8000030517578,179.97000122070312,174.3000030517578,174.97999572753906,19901136.0,300750
2024-08-23,173.98117065429688,181.8000030517578,182.5200042724609,177.0,177.0,18415176.0,300750
2024-08-26,176.00999450683594,183.9199981689453,184.55999755859372,181.0,181.8999938964844,14838749.0,300750
2024-08-27,175.6080322265625,183.5,184.4900054931641,181.5,182.5200042724609,9976992.0,300750
2024-08-28,174.95730590820312,182.82000732421875,183.69000244140625,181.27999877929688,182.8000030517578,10639015.0,300750
2024-08-29,173.02418518066406,180.8000030517578,182.9900054931641,179.1699981689453,179.1699981689453,15670242.0,300750
2024-08-30,176.4119415283203,184.33999633789065,185.9600067138672,180.8000030517578,180.8000030517578,25429171.0,300750
2024-09-02,173.3974151611328,181.19000244140625,185.58999633789065,181.0,184.44000244140625,12985176.0,300750
2024-09-03,177.66558837890625,185.6499938964844,186.6999969482422,180.02000427246094,180.3000030517578,18196886.0,300750
2024-09-04,179.10105895996094,187.1499938964844,189.0,184.8500061035156,185.32000732421875,16564524.0,300750
2024-09-05,178.76612854003906,186.8000030517578,189.5500030517578,185.8000030517578,187.1499938964844,12318215.0,300750
2024-09-06,177.9526824951172,185.9499969482422,188.5,185.3999938964844,186.1199951171875,7525486.0,300750
2024-09-09,177.1870880126953,185.1499938964844,188.66000366210935,183.47000122070312,185.1100006103516,13475355.0,300750
2024-09-10,173.3686981201172,181.16000366210935,185.5,181.0500030517578,185.5,15424413.0,300750
2024-09-11,178.5364532470703,186.55999755859372,187.77999877929688,181.16000366210935,182.3999938964844,21197083.0,300750
2024-09-12,181.20648193359372,189.3500061035156,192.16000366210935,186.7100067138672,188.0,20709986.0,300750
2024-09-13,175.6080322265625,183.5,188.8800048828125,183.5,188.8800048828125,17287288.0,300750
2024-09-18,178.38333129882812,186.3999938964844,187.42999267578125,183.2899932861328,183.6000061035156,11377895.0,300750
2024-09-19,178.86181640625,186.8999938964844,188.22000122070312,183.6000061035156,187.0,15769409.0,300750
2024-09-20,177.61773681640625,185.6000061035156,187.8999938964844,183.67999267578125,186.8999938964844,15502703.0,300750
2024-09-23,180.10592651367188,188.1999969482422,189.42999267578125,185.5,186.66000366210935,15792549.0,300750
2024-09-24,189.0251007080078,197.5200042724609,198.1699981689453,188.88999938964844,191.9600067138672,35451735.0,300750
2024-09-25,194.3651123046875,203.1000061035156,207.3999938964844,202.58999633789065,207.38999938964844,42010119.0,300750
2024-09-26,196.6714324951172,205.50999450683597,207.3300018310547,198.92999267578125,203.6999969482422,35489346.0,300750
2024-09-27,217.0553741455078,226.80999755859372,231.67999267578125,211.6699981689453,212.0,70181326.0,300750
2024-09-30,241.0567626953125,251.88999938964844,255.0,232.0,233.0200042724609,91361145.0,300750
2024-10-08,286.140625,299.0,301.5,267.6600036621094,296.0,137646479.0,300750
2024-10-09,244.0330047607422,255.0,279.989990234375,255.0,279.8999938964844,108691594.0,300750
2024-10-10,246.9039764404297,258.0,265.989990234375,250.16000366210935,255.0,60833833.0,300750
2024-10-11,231.39112854003903,241.7899932861328,255.5,237.92999267578125,255.5,47640230.0,300750
2024-10-14,238.9800567626953,249.72000122070312,252.8000030517578,244.94000244140625,249.9900054931641,46759863.0,300750
2024-10-15,230.84564208984372,241.22000122070312,250.83999633789065,241.1300048828125,249.80999755859372,32765334.0,300750
2024-10-16,223.7926177978516,233.8500061035156,238.82000732421875,233.3300018310547,238.82000732421875,33585954.0,300750
2024-10-17,221.54368591308597,231.5,238.8800048828125,230.8600006103516,234.0,26164672.0,300750
2024-10-18,239.14276123046875,249.88999938964844,258.8800048828125,229.6000061035156,230.0,68013787.0,300750
2024-10-21,242.46353149414065,253.3600006103516,262.5299987792969,251.75,259.0,58455809.0,300750
2024-10-22,239.77438354492188,250.5500030517578,254.55999755859372,247.25999450683597,254.0,27876033.0,300750
2024-10-23,238.57814025878903,249.3000030517578,254.94000244140625,246.8600006103516,247.80999755859372,32154122.0,300750
2024-10-24,235.5731964111328,246.16000366210935,251.5,245.0,249.7700042724609,21465790.0,300750
2024-10-25,247.74612426757807,258.8800048828125,265.0,246.3000030517578,252.33999633789065,57898551.0,300750
2024-10-28,245.2196502685547,256.239990234375,258.6099853515625,253.0,256.1300048828125,27601935.0,300750
2024-10-29,240.9514923095703,251.77999877929688,257.7099914550781,251.2400054931641,256.239990234375,26994808.0,300750
2024-10-30,237.36276245117188,248.02999877929688,252.3000030517578,244.5,250.0,27134374.0,300750
2024-10-31,235.4009246826172,245.97999572753903,250.5,244.0,246.9900054931641,25500279.0,300750
2024-11-01,235.6114501953125,246.1999969482422,249.82000732421875,245.17999267578125,246.52999877929688,25915829.0,300750
2024-11-04,240.3964385986328,251.1999969482422,254.3000030517578,244.0,244.0,24247222.0,300750
2024-11-05,250.148193359375,261.3900146484375,262.82000732421875,249.1300048828125,250.5800018310547,48482094.0,300750
2024-11-06,245.46847534179688,256.5,269.5,253.5,258.989990234375,45239310.0,300750
2024-11-07,251.4975433349609,262.79998779296875,262.79998779296875,253.8800048828125,258.0,33571027.0,300750
2024-11-08,246.4254608154297,257.5,272.0,257.1000061035156,269.6600036621094,40294127.0,300750
2024-11-11,255.99539184570312,267.5,268.989990234375,251.00999450683597,252.3500061035156,49153907.0,300750
2024-11-12,261.27801513671875,273.0199890136719,285.20001220703125,270.9800109863281,278.2799987792969,74403008.0,300750
2024-11-13,269.8717956542969,282.0,288.20001220703125,266.7699890136719,269.0,55773688.0,300750
2024-11-14,263.1728515625,275.0,284.989990234375,274.6600036621094,283.0,42657210.0,300750
2024-11-15,254.1388092041016,265.5599975585937,275.0,265.5599975585937,269.5,35198317.0,300750
2024-11-18,251.61241149902344,262.9200134277344,270.95001220703125,261.0,265.5599975585937,30650010.0,300750
2024-11-19,257.16290283203125,268.7200012207031,272.0,258.0,262.0199890136719,34812887.0,300750
2024-11-20,256.043212890625,267.54998779296875,269.8999938964844,264.6000061035156,266.95001220703125,22708778.0,300750
2024-11-21,256.7227478027344,268.260009765625,271.42999267578125,263.6600036621094,265.6600036621094,20550827.0,300750
2024-11-22,247.9566650390625,259.1000061035156,269.0,258.8800048828125,267.92999267578125,22555101.0,300750
2024-11-25,252.74163818359372,264.1000061035156,266.5599975585937,261.17999267578125,263.0599975585937,26239071.0,300750
2024-11-26,245.67901611328125,256.7200012207031,263.9700012207031,255.66000366210935,261.57000732421875,27360405.0,300750
2024-11-27,248.7222442626953,259.8999938964844,260.8999938964844,251.47000122070312,254.6999969482422,27400665.0,300750
2024-11-28,243.7458953857422,254.6999969482422,259.5299987792969,253.5,259.20001220703125,22355598.0,300750
2024-11-29,250.00460815429688,261.239990234375,267.989990234375,251.22999572753903,251.22999572753903,31366272.0,300750
2024-12-02,250.9137725830078,262.19000244140625,263.54998779296875,257.2099914550781,258.6400146484375,20647547.0,300750
2024-12-03,250.5788116455078,261.8399963378906,262.989990234375,259.0,261.0,17310789.0,300750
2024-12-04,247.83226013183597,258.9700012207031,262.0,257.5,260.0,16181395.0,300750
2024-12-05,244.989990234375,256.0,258.95001220703125,255.00999450683597,257.989990234375,16021580.0,300750
2024-12-06,255.08624267578125,266.54998779296875,269.8999938964844,255.0,256.0,33038136.0,300750
2024-12-09,256.5217590332031,268.04998779296875,269.6600036621094,264.4100036621094,266.989990234375,22456090.0,300750
2024-12-10,258.9333801269531,270.57000732421875,281.5,269.3299865722656,281.2799987792969,32904436.0,300750
2024-12-11,255.61260986328125,267.1000061035156,279.5,266.5199890136719,273.9599914550781,19400821.0,300750
2024-12-12,261.93829345703125,273.7099914550781,275.3800048828125,265.20001220703125,265.8999938964844,22329514.0,300750
2024-12-13,255.5456085205078,267.0299987792969,272.0,266.0,269.8800048828125,28316441.0,300750
2024-12-16,255.7083282470703,267.20001220703125,269.5,264.04998779296875,266.2200012207031,16257508.0,300750
2024-12-17,262.02447509765625,273.79998779296875,278.0,266.5400085449219,267.0,28214610.0,300750
2024-12-18,259.7372436523437,271.4100036621094,274.7300109863281,270.3099975585937,274.3099975585937,15085329.0,300750
2024-12-19,258.1869201660156,269.7900085449219,272.3500061035156,266.6199951171875,269.260009765625,15346018.0,300750
2024-12-20,251.4113922119141,262.7099914550781,270.79998779296875,260.32000732421875,269.7900085449219,27740098.0,300750
2024-12-23,252.1674346923828,263.5,268.8800048828125,262.7099914550781,262.7099914550781,20639383.0,300750
2024-12-24,256.6939697265625,268.2300109863281,268.25,263.0,263.0,19615352.0,300750
2024-12-25,256.4451904296875,267.9700012207031,270.9100036621094,266.260009765625,268.9100036621094,11413810.0,300750
2024-12-26,250.0142059326172,261.25,267.20001220703125,261.0,267.20001220703125,22443762.0,300750
2024-12-27,250.73193359375,262.0,263.4200134277344,255.0,260.57000732421875,24351918.0,300750
2024-12-30,255.1149139404297,266.5799865722656,267.5,260.510009765625,260.8800048828125,22631352.0,300750
2024-12-31,254.5598907470703,266.0,270.5,265.0899963378906,265.0899963378906,24933952.0,300750
2025-01-02,247.65042114257807,258.7799987792969,266.29998779296875,257.0,266.25,23354576.0,300750
2025-01-03,246.5498809814453,257.6300048828125,263.0,257.2099914550781,258.7799987792969,18523758.0,300750
2025-01-06,245.70773315429688,256.75,260.0,253.0,258.0,17289077.0,300750
2025-01-07,238.72169494628903,249.4499969482422,252.0,241.0800018310547,243.0,40103599.0,300750
2025-01-08,234.78843688964844,245.33999633789065,248.30999755859372,243.32000732421875,245.9900054931641,27185752.0,300750
2025-01-09,236.69287109375,247.3300018310547,250.25,241.16000366210935,241.3500061035156,16932878.0,300750
2025-01-10,235.42007446289065,246.0,249.9499969482422,244.67999267578125,246.5,14729433.0,300750
2025-01-13,236.2909240722656,246.91000366210935,250.0,242.0,243.5,18092226.0,300750
2025-01-14,245.181396484375,256.20001220703125,257.0,245.2100067138672,247.7100067138672,20246734.0,300750
2025-01-15,240.08062744140625,250.8699951171875,256.3999938964844,249.6699981689453,256.20001220703125,15062665.0,300750
2025-01-16,239.18104553222656,249.92999267578125,252.16000366210935,248.25999450683597,252.1000061035156,16188378.0,300750
2025-01-17,240.68353271484372,251.5,253.5,248.0800018310547,248.5,11106600.0,300750
2025-01-20,254.10052490234372,265.5199890136719,267.6099853515625,256.3099975585937,256.5,34283497.0,300750
2025-01-21,252.8181610107422,264.17999267578125,268.760009765625,263.2200012207031,268.5,13893306.0,300750
2025-01-22,246.9039764404297,258.0,264.8999938964844,254.2100067138672,262.0,25040737.0,300750
2025-01-23,246.4254608154297,257.5,262.5,256.9800109863281,259.8500061035156,16553688.0,300750
2025-01-24,250.6083831787109,260.6199951171875,264.7799987792969,256.010009765625,256.010009765625,22439796.0,300750
2025-01-27,247.1274261474609,257.0,262.9700012207031,257.0,260.6300048828125,17102637.0,300750
2025-02-05,242.4348907470703,252.1199951171875,262.0,251.0500030517578,260.0,24048140.0,300750
2025-02-06,243.37725830078125,253.1000061035156,253.4900054931641,249.1999969482422,251.0,24896101.0,300750
2025-02-07,251.24301147460935,261.2799987792969,262.5599975585937,251.6199951171875,257.0,34441254.0,300750
2025-02-10,248.5217437744141,258.45001220703125,261.4700012207031,255.17999267578125,261.2799987792969,22926710.0,300750
2025-02-11,242.127197265625,251.8000030517578,260.5,251.05999755859372,260.44000244140625,24791980.0,300750
2025-02-12,245.4927520751953,255.3000030517578,256.0,247.0800018310547,250.00999450683597,27382214.0,300750
2025-02-13,251.34881591796875,261.3900146484375,263.989990234375,255.1000061035156,255.9900054931641,37534967.0,300750
2025-02-14,259.34918212890625,269.7099914550781,273.0,261.5299987792969,261.5299987792969,38780030.0,300750
2025-02-17,259.05108642578125,269.3999938964844,274.8999938964844,266.0199890136719,274.8999938964844,24182960.0,300750
2025-02-18,260.36846923828125,270.7699890136719,275.5,269.0,272.9599914550781,23845755.0,300750
2025-02-19,263.0416564941406,273.54998779296875,276.0,268.54998779296875,268.57000732421875,20445539.0,300750
2025-02-20,259.82037353515625,270.20001220703125,272.79998779296875,267.0,272.79998779296875,19589001.0,300750
2025-02-21,264.96484375,275.54998779296875,276.8800048828125,267.7799987792969,268.5799865722656,30951906.0,300750
2025-02-24,261.0704345703125,271.5,274.70001220703125,268.1600036621094,273.010009765625,27753762.0,300750
2025-02-25,259.1280212402344,269.4800109863281,274.0,264.510009765625,267.4800109863281,23209375.0,300750
2025-02-26,258.3010559082031,268.6199951171875,272.8800048828125,267.17999267578125,271.45001220703125,21173074.0,300750
2025-02-27,259.6280517578125,270.0,271.70001220703125,267.6700134277344,270.2699890136719,23185110.0,300750
2025-02-28,254.14700317382807,264.29998779296875,271.3099975585937,263.6099853515625,269.6000061035156,22265458.0,300750
2025-03-03,263.0224304199219,273.5299987792969,279.29998779296875,262.239990234375,265.0,38736403.0,300750
2025-03-04,252.89694213867188,263.0,271.0,262.7300109863281,270.0,26836542.0,300750
2025-03-05,250.9641571044922,260.989990234375,263.8900146484375,258.5,263.0,20869610.0,300750
2025-03-06,254.1566162109375,264.3099975585937,265.5299987792969,261.0,262.25,25027321.0,300750
2025-03-07,250.7429962158203,260.760009765625,263.5799865722656,258.67999267578125,262.9599914550781,22287108.0,300750
2025-03-10,246.64663696289065,256.5,261.8599853515625,253.6100006103516,261.79998779296875,28675074.0,300750
2025-03-11,245.3965759277344,255.1999969482422,255.5,253.0500030517578,253.07000732421875,17135077.0,300750
2025-03-12,244.72348022460935,254.5,256.6199951171875,251.4900054931641,256.010009765625,19914690.0,300750
2025-03-13,243.4926300048828,253.22000122070312,259.20001220703125,253.0,254.0,16885150.0,300750
2025-03-14,251.93536376953125,262.0,264.8500061035156,252.6499938964844,253.0,35108935.0,300750
2025-03-17,246.1658477783203,256.0,265.4700012207031,255.7400054931641,263.1000061035156,33515486.0,300750
2025-03-18,247.1274261474609,257.0,260.7799987792969,255.5,258.0,22576732.0,300750
2025-03-19,255.19515991210935,265.3900146484375,266.9700012207031,256.7799987792969,257.20001220703125,36954120.0,300750
2025-03-20,252.0795745849609,262.1499938964844,266.5,261.0199890136719,265.3900146484375,14424653.0,300750
2025-03-21,246.1658477783203,256.0,264.5299987792969,255.6699981689453,262.67999267578125,19432006.0,300750
2025-03-24,248.2428741455078,258.1600036621094,258.9800109863281,256.2799987792969,257.70001220703125,16730217.0,300750
2025-03-25,249.51217651367188,259.4800109863281,260.0,255.2899932861328,257.7099914550781,12785778.0,300750
2025-03-26,247.05052185058597,256.9200134277344,262.70001220703125,256.70001220703125,259.3999938964844,12904626.0,300750
2025-03-27,248.9352264404297,258.8800048828125,262.79998779296875,254.25,256.19000244140625,14179206.0,300750
2025-03-28,246.9351043701172,256.79998779296875,258.8800048828125,255.8000030517578,256.1099853515625,11242068.0,300750
2025-03-31,243.223388671875,252.94000244140625,257.9800109863281,252.1199951171875,256.0599975585937,19463355.0,300750
2025-04-01,239.4924468994141,249.05999755859372,254.5,248.5800018310547,252.94000244140625,19416208.0,300750
2025-04-02,239.56936645507807,249.13999938964844,252.4600067138672,247.55999755859372,250.1999969482422,13732112.0,300750
2025-04-03,233.7421722412109,243.0800018310547,247.6999969482422,242.5500030517578,245.0,23281639.0,300750
2025-04-07,206.952392578125,215.22000122070312,230.0,209.1100006103516,226.08999633789065,72364582.0,300750
2025-04-08,210.63528442382807,219.0500030517578,225.0,216.3999938964844,219.9499969482422,47659421.0,300750
2025-04-09,203.26953125,211.38999938964844,218.75,210.08999633789065,212.9199981689453,53602339.0,300750
2025-04-10,209.6063690185547,217.97999572753903,222.7899932861328,215.4600067138672,221.0,37274119.0,300750
2025-04-11,215.3951110839844,224.0,225.5500030517578,214.6999969482422,216.0,30299115.0,300750
2025-04-14,215.3951110839844,224.0,228.0,222.67999267578125,227.1499938964844,20696504.0,300750
2025-04-15,219.3856964111328,228.1499938964844,230.4499969482422,225.1199951171875,226.0,26686542.0,300750
2025-04-16,216.2509307861328,224.88999938964844,227.17999267578125,221.5500030517578,227.0,21655096.0,300750
2025-04-17,217.3182830810547,226.0,227.3300018310547,222.22000122070312,223.0,15737659.0,300750
2025-04-18,216.79904174804688,225.4600067138672,226.5,223.66000366210935,225.2100067138672,11512794.0,300750
2025-04-21,222.47238159179688,231.3600006103516,235.0,224.17999267578125,225.4600067138672,22008191.0,300750
2025-04-22,226.28118896484372,230.69000244140625,231.16000366210935,227.1999969482422,230.0,16935423.0,300750
2025-04-23,228.89035034179688,233.3500061035156,238.75,233.0,235.0,19197980.0,300750
2025-04-24,232.34307861328125,236.8699951171875,238.66000366210935,232.25,234.5,18155439.0,300750
2025-04-25,232.0782470703125,236.6000061035156,237.9199981689453,235.08999633789065,237.1999969482422,12761989.0,300750
2025-04-28,230.36167907714844,234.8500061035156,238.25999450683597,233.1999969482422,238.25,14312432.0,300750
2025-04-29,227.59556579589844,232.02999877929688,234.8000030517578,230.72000122070312,234.0,16742435.0,300750
2025-04-30,227.07569885253903,231.5,234.3800048828125,231.5,233.0500030517578,15632835.0,300750
2025-05-06,227.2032165527344,231.6300048828125,236.3000030517578,231.1999969482422,233.91000366210935,19687679.0,300750
2025-05-07,234.04981994628903,238.6100006103516,240.8800048828125,236.0800018310547,236.4499969482422,31280985.0,300750
2025-05-08,239.8959197998047,244.57000732421875,248.67999267578125,237.97999572753903,239.4900054931641,31285640.0,300750
2025-05-09,243.52520751953125,248.2700042724609,249.7700042724609,244.6499938964844,246.07000732421875,23693317.0,300750
2025-05-12,252.08834838867188,257.0,257.989990234375,253.0,255.0,30231506.0,300750
2025-05-13,253.82452392578125,258.7699890136719,262.0,255.0200042724609,262.0,20480591.0,300750
2025-05-14,257.5813293457031,262.6000061035156,264.4599914550781,256.010009765625,258.7699890136719,23146307.0,300750
2025-05-15,255.2075653076172,260.17999267578125,262.8699951171875,259.6000061035156,262.6199951171875,14111893.0,300750
2025-05-16,254.4032440185547,259.3599853515625,261.7300109863281,257.7300109863281,259.1400146484375,18900058.0,300750
2025-05-19,255.03103637695312,260.0,260.5400085449219,257.2699890136719,260.5,16974017.0,300750
2025-05-20,257.97369384765625,263.0,265.5,255.1999969482422,264.44000244140625,34642364.0,300750
2025-05-21,268.8419189453125,274.0799865722656,279.989990234375,265.79998779296875,266.989990234375,56524517.0,300750
2025-05-22,265.20281982421875,270.3699951171875,277.94000244140625,268.2699890136719,277.79998779296875,27608118.0,300750
2025-05-23,261.887451171875,266.989990234375,272.2699890136719,266.95001220703125,272.260009765625,23000352.0,300750
2025-05-26,251.00938415527344,255.8999938964844,266.3800048828125,252.8999938964844,265.0,33012215.0,300750
2025-05-27,249.1358795166016,253.9900054931641,257.2099914550781,252.38999938964844,255.88999938964844,17667995.0,300750
2025-05-28,248.7533416748047,253.6000061035156,258.2699890136719,253.32000732421875,255.6100006103516,15456265.0,300750
2025-05-29,247.0367889404297,251.8500061035156,253.97999572753903,249.0,253.0,21788285.0,300750
2025-05-30,245.22213745117188,250.0,252.6499938964844,247.47000122070312,250.8999938964844,20433747.0,300750
2025-06-03,246.35015869140625,251.1499938964844,253.8999938964844,250.44000244140625,252.0,15841166.0,300750
2025-06-04,246.2520751953125,251.0500030517578,253.6000061035156,250.6999969482422,252.5,13040195.0,300750
2025-06-05,246.69346618652344,251.5,252.44000244140625,248.2700042724609,251.3600006103516,13525851.0,300750
2025-06-06,244.12355041503903,248.8800048828125,253.3300018310547,248.5,252.0,16551474.0,300750
2025-06-09,240.88661193847656,245.5800018310547,250.8800048828125,245.5,248.8800048828125,18549757.0,300750
2025-06-10,238.4932403564453,243.13999938964844,246.8600006103516,242.22000122070312,245.0,13932459.0,300750
2025-06-11,245.71258544921875,250.5,252.44000244140625,244.8000030517578,246.08999633789065,27993404.0,300750
2025-06-12,245.0357818603516,249.80999755859372,252.5,248.7700042724609,252.0,17569617.0,300750
2025-06-13,243.45654296875,248.1999969482422,250.41000366210935,246.3699951171875,248.1000061035156,17403245.0,300750
2025-06-16,241.94598388671875,246.66000366210935,248.6999969482422,245.8000030517578,248.0,12217571.0,300750
2025-06-17,241.5536193847656,246.25999450683597,248.42999267578125,245.22000122070312,246.9600067138672,9765024.0,300750
2025-06-18,240.87681579589844,245.57000732421875,249.5800018310547,245.57000732421875,246.97999572753903,10460561.0,300750
2025-06-19,237.4731292724609,242.1000061035156,246.16000366210935,241.6000061035156,245.3000030517578,14798456.0,300750
2025-06-20,235.66827392578125,240.25999450683597,243.1199951171875,239.5,241.05999755859372,13688340.0,300750
2025-06-23,235.0307159423828,239.6100006103516,240.6000061035156,238.02999877929688,239.3000030517578,12709927.0,300750
2025-06-24,241.2201232910156,245.9199981689453,248.0800018310547,240.5800018310547,240.5800018310547,23501081.0,300750
2025-06-25,250.0284881591797,254.8999938964844,255.8800048828125,246.0,246.5,31537723.0,300750
2025-06-26,247.9588165283203,252.7899932861328,256.2900085449219,252.3600006103516,255.8800048828125,19914530.0,300750
2025-06-27,246.19322204589844,250.9900054931641,257.45001220703125,250.1100006103516,256.5,23620067.0,300750
2025-06-30,247.39971923828125,252.22000122070312,253.5,249.6999969482422,251.5,17623370.0,300750
2025-07-01,246.69346618652344,251.5,252.7400054931641,249.8800048828125,252.5,9532258.0,300750
2025-07-02,245.6635284423828,250.4499969482422,252.00999450683597,249.19000244140625,251.5,11571374.0,300750
2025-07-03,257.5715026855469,262.5899963378906,263.2099914550781,250.58999633789065,251.47000122070312,33803747.0,300750
2025-07-04,260.7201843261719,265.79998779296875,269.9800109863281,260.9800109863281,265.010009765625,27206013.0,300750
2025-07-07,255.90402221679688,260.8900146484375,268.8800048828125,258.8800048828125,265.79998779296875,17466498.0,300750
2025-07-08,258.2777709960937,263.3099975585937,265.8999938964844,259.82000732421875,260.70001220703125,15592292.0,300750
2025-07-09,265.6246032714844,270.79998779296875,274.4599914550781,262.1000061035156,262.20001220703125,29388371.0,300750
2025-07-10,266.8016967773437,272.0,274.989990234375,268.5,274.989990234375,24239349.0,300750
2025-07-11,266.3112487792969,271.5,274.0,270.1000061035156,271.5,21328153.0,300750
2025-07-14,263.3685607910156,268.5,271.32000732421875,266.1000061035156,271.0,14978884.0,300750
2025-07-15,262.6329040527344,267.75,272.5,266.0,268.5,16952649.0,300750
2025-07-16,259.346923828125,264.3999938964844,268.70001220703125,263.0400085449219,268.5,15626479.0,300750
2025-07-17,260.4259338378906,265.5,267.75,264.3599853515625,265.3699951171875,14511017.0,300750
2025-07-18,266.0169982910156,271.20001220703125,272.45001220703125,265.79998779296875,268.70001220703125,22186558.0,300750
2025-07-21,274.3153076171875,279.6600036621094,282.0,273.54998779296875,277.0,32486275.0,300750
2025-07-22,281.1815185546875,286.6600036621094,290.0,279.17999267578125,280.0,33309029.0,300750
2025-07-23,281.5346069335937,287.0199890136719,290.75,286.5899963378906,288.1600036621094,20018974.0,300750
2025-07-24,279.7494506835937,285.20001220703125,289.20001220703125,282.9100036621094,289.0,22389114.0,300750
2025-07-25,277.3952941894531,282.79998779296875,285.20001220703125,281.75,285.20001220703125,13432601.0,300750
2025-07-28,280.8283996582031,286.29998779296875,289.0899963378906,281.29998779296875,283.0199890136719,23897336.0,300750
2025-07-29,286.2428894042969,291.82000732421875,292.0,286.67999267578125,286.70001220703125,23394555.0,300750
2025-07-30,271.7944030761719,277.0899963378906,292.20001220703125,276.3599853515625,292.20001220703125,41594301.0,300750
2025-07-31,259.5627136230469,264.6199951171875,281.9800109863281,264.6199951171875,280.79998779296875,44710355.0,300750
2025-08-01,258.0423583984375,263.07000732421875,266.6000061035156,262.75,264.79998779296875,25250002.0,300750
2025-08-04,261.3871765136719,266.4800109863281,268.0,261.70001220703125,263.0,23768168.0,300750
2025-08-05,260.6221008300781,265.70001220703125,269.0,263.5,267.5,21976040.0,300750
2025-08-06,259.9354553222656,265.0,266.8999938964844,263.2300109863281,265.2200012207031,15323311.0,300750
2025-08-07,258.0227355957031,263.04998779296875,266.489990234375,262.20001220703125,265.0,16548104.0,300750
2025-08-08,258.4445495605469,263.4800109863281,266.1600036621094,262.010009765625,264.0,17428216.0,300750
2025-08-11,258.6210632324219,263.6600036621094,266.1499938964844,262.5,263.4800109863281,21330876.0,300750
2025-08-12,258.21893310546875,263.25,265.17999267578125,257.7200012207031,263.5,22240739.0,300750
2025-08-13,268.37109375,273.6000061035156,275.0,264.510009765625,264.7699890136719,39466769.0,300750
2025-08-14,274.5408935546875,279.8900146484375,282.0,274.4800109863281,276.8900146484375,37170757.0,300750
2025-08-15,275.3060302734375,280.6700134277344,282.29998779296875,276.1000061035156,278.3800048828125,24109169.0,300750
2025-08-18,277.5914611816406,283.0,285.4800109863281,278.0199890136719,280.6700134277344,28528793.0,300750
2025-08-19,272.4908447265625,277.79998779296875,284.0,276.2200012207031,283.0,24428585.0,300750
2025-08-20,274.8604431152344,279.20001220703125,279.989990234375,272.04998779296875,277.5,23353492.0,300750
2025-08-21,274.6635437011719,279.0,281.79998779296875,278.0,279.2699890136719,18269814.0,300750
2025-08-22,282.7164001464844,287.17999267578125,289.3500061035156,278.6000061035156,278.92999267578125,26421851.0,300750
2025-08-25,285.7682189941406,290.2799987792969,293.8800048828125,286.7799987792969,290.0,31229720.0,300750
2025-08-26,285.0003356933594,289.5,290.989990234375,285.5799865722656,287.0199890136719,23024462.0,300750
2025-08-27,273.9743957519531,278.29998779296875,289.5400085449219,278.19000244140625,289.0,38258429.0,300750
2025-08-28,273.0982666015625,277.4100036621094,278.989990234375,272.7200012207031,276.0599975585937,30466401.0,300750
2025-08-29,301.42108154296875,306.17999267578125,316.6600036621094,277.95001220703125,278.3099975585937,78013892.0,300750
2025-09-01,299.27496337890625,304.0,306.8999938964844,299.29998779296875,306.5,42996421.0,300750
2025-09-02,298.1625366210937,302.8699951171875,311.1000061035156,299.0299987792969,304.0299987792969,37116889.0,300750
2025-09-03,304.197265625,309.0,311.6499938964844,303.0299987792969,303.5,50897473.0,300750
2025-09-04,299.30450439453125,304.0299987792969,323.3299865722656,300.6300048828125,313.4700012207031,65754754.0,300750
2025-09-05,320.0568542480469,325.1099853515625,325.1099853515625,299.82000732421875,299.8999938964844,70819779.0,300750
2025-09-08,320.31280517578125,325.3699951171875,337.6499938964844,323.5,334.0,58834578.0,300750
2025-09-09,315.0262756347656,320.0,334.5799865722656,317.1600036621094,322.79998779296875,43402397.0,300750
2025-09-10,311.1278381347656,316.0400085449219,322.0,313.0,317.989990234375,36752683.0,300750
2025-09-11,317.5366516113281,322.54998779296875,322.9800109863281,309.0400085449219,315.54998779296875,38034460.0,300750
2025-09-12,319.9485778808594,325.0,329.8999938964844,322.20001220703125,325.8999938964844,33871316.0,300750
2025-09-15,349.1869506835937,354.70001220703125,371.5199890136719,344.0199890136719,346.010009765625,71841023.0,300750
2025-09-16,347.9268493652344,353.4200134277344,359.0,348.5,356.1099853515625,37744465.0,300750
2025-09-17,371.2388000488281,377.1000061035156,381.8800048828125,354.0,356.79998779296875,54377100.0,300750
2025-09-18,361.1875,366.8900146484375,380.0,360.7999877929688,374.5899963378906,51889690.0,300750
2025-09-19,362.7626037597656,368.489990234375,375.7099914550781,361.7200012207031,365.0,33914886.0,300750
2025-09-22,364.29833984375,370.0499877929688,372.7200012207031,362.7799987792969,370.5,28527763.0,300750
2025-09-23,362.4278869628906,368.1499938964844,376.9599914550781,360.0,368.0,34849315.0,300750
2025-09-24,374.0247802734375,379.9299926757813,380.0,366.05999755859375,371.0,38314548.0,300750
2025-09-25,386.7439880371094,392.8500061035156,402.5899963378906,376.4700012207031,376.6000061035156,46639338.0,300750
2025-09-26,374.4874877929688,380.3999938964844,399.989990234375,380.0,392.0199890136719,36263326.0,300750
2025-09-29,391.1937255859375,397.3699951171875,399.8900146484375,386.010009765625,386.3399963378906,38964745.0,300750
2025-09-30,395.7517700195313,402.0,408.8800048828125,396.0,396.0,33031310.0,300750
2025-10-09,403.5191345214844,409.8900146484375,424.3599853515625,399.739990234375,399.9800109863281,41208823.0,300750
2025-10-10,376.013427734375,381.9500122070313,403.7999877929688,379.010009765625,401.0,53311798.0,300750
2025-10-13,368.67919921875,374.5,384.6000061035156,362.8599853515625,362.8599853515625,47150998.0,300750
2025-10-14,352.4356689453125,358.0,385.7999877929688,355.7699890136719,381.0,49639939.0,300750
2025-10-15,363.55999755859375,369.2999877929688,369.7099914550781,354.760009765625,358.5,36993355.0,300750
2025-10-16,362.7724609375,368.5,373.8999938964844,364.5,367.5,27629467.0,300750
2025-10-17,352.573486328125,358.1400146484375,375.0,356.989990234375,367.5,31905761.0,300750
2025-10-20,360.8035278320313,366.5,368.8900146484375,359.5299987792969,365.0,28432420.0,300750
2025-10-21,370.0574340820313,375.8999938964844,381.3500061035156,363.1000061035156,373.0,44632870.0,300750
2025-10-22,367.0646667480469,372.8599853515625,378.8800048828125,368.2000122070313,375.8999938964844,21945879.0,300750
2025-10-23,370.5989074707031,376.4500122070313,378.7999877929688,369.0,373.7999877929688,23998098.0,300750
2025-10-24,379.7740173339844,385.7699890136719,387.7999877929688,378.0,379.9700012207031,32041578.0,300750
2025-10-27,380.1776428222656,386.1799926757813,393.0,376.5700073242188,393.0,40451018.0,300750
2025-10-28,380.4729919433594,386.4800109863281,393.7999877929688,383.0199890136719,386.1600036621094,28708295.0,300750
2025-10-29,393.7828674316406,400.0,400.0400085449219,384.7000122070313,386.0,34474046.0,300750
2025-10-30,392.0994262695313,398.2900085449219,409.0799865722656,396.8299865722656,405.9800109863281,34306088.0,300750
2025-10-31,382.7273864746094,388.7699890136719,406.7999877929688,388.2000122070313,398.0,34048350.0,300750
2025-11-03,380.8470764160156,386.8599853515625,391.9100036621094,375.7699890136719,387.0,26368177.0,300750
2025-11-04,373.06005859375,378.9500122070313,386.5,374.0,383.05999755859375,23939074.0,300750
2025-11-05,382.6585083007813,388.7000122070313,393.0,372.0,372.8500061035156,31142532.0,300750
2025-11-06,388.5455322265625,394.6799926757813,399.489990234375,388.7000122070313,390.0,23447477.0,300750
2025-11-07,389.2248229980469,395.3699951171875,397.510009765625,388.8800048828125,393.5,16554892.0,300750
2025-11-10,378.53363037109375,384.510009765625,400.30999755859375,383.3200073242188,398.3999938964844,23895991.0,300750
2025-11-11,379.606689453125,385.6000061035156,394.7699890136719,384.5,386.0,19303175.0,300750
2025-11-12,380.3745422363281,386.3800048828125,392.989990234375,383.9800109863281,390.7799987792969,21299825.0,300750
2025-11-13,409.140380859375,415.6000061035156,421.2999877929688,385.0499877929688,385.0499877929688,56265449.0,300750
2025-11-14,397.83880615234375,404.1199951171875,414.6000061035156,403.8800048828125,407.0,24172120.0,300750
2025-11-17,384.7061462402344,390.7799987792969,392.3999938964844,382.5,388.0,47685503.0,300750
2025-11-18,379.0159912109375,385.0,398.6300048828125,381.0,389.0,39565814.0,300750
2025-11-19,385.0211791992188,391.1000061035156,398.4400024414063,384.9599914550781,385.5,29266686.0,300750
2025-11-20,373.4931945800781,379.3900146484375,395.0,377.010009765625,394.8999938964844,33674285.0,300750
2025-11-21,364.2491455078125,370.0,383.0,370.0,375.0,31631335.0,300750
2025-11-24,364.7905883789063,370.5499877929688,374.8999938964844,367.1799926757813,373.7999877929688,22845819.0,300750
2025-11-25,366.5724487304688,372.3599853515625,379.6600036621094,370.5899963378906,375.0,20633246.0,300750
2025-11-26,367.02532958984375,372.8200073242188,375.5,370.0700073242188,375.5,18910660.0,300750
2025-11-27,365.4305114746094,371.2000122070313,378.8800048828125,370.0,373.0,22200259.0,300750
2025-11-28,367.3994140625,373.2000122070313,375.4800109863281,366.1600036621094,370.5,20340263.0,300750
2025-12-01,377.0175476074219,382.9700012207031,382.9700012207031,374.0299987792969,374.760009765625,26751013.0,300750
2025-12-02,374.1724548339844,380.0799865722656,384.9800109863281,377.3999938964844,383.5,16348461.0,300750
2025-12-03,370.234619140625,376.0799865722656,383.3699951171875,375.0,380.0899963378906,13991135.0,300750
2025-12-04,377.39166259765625,383.3500061035156,383.6000061035156,375.1499938964844,379.1900024414063,19165809.0,300750
2025-12-05,383.04241943359375,389.0899963378906,389.30999755859375,382.0,387.2000122070313,23291559.0,300750
2025-12-08,386.3994140625,392.5,395.3800048828125,385.5,390.4299926757813,21659758.0,300750
2025-12-09,381.5657348632813,387.5899963378906,392.260009765625,386.0,391.5,18691773.0,300750
2025-12-10,376.4367370605469,382.3800048828125,388.0,377.260009765625,385.0499877929688,19433405.0,300750
2025-12-11,382.9439697265625,388.989990234375,398.8599853515625,383.3800048828125,384.8999938964844,28215378.0,300750
2025-12-12,385.7102966308594,391.7999877929688,393.3900146484375,385.5,392.0,24002022.0,300750
2025-12-15,379.50823974609375,385.5,394.9700012207031,385.2099914550781,391.5,18274993.0,300750
2025-12-16,372.5284423828125,378.4100036621094,389.0799865722656,378.0299987792969,386.0,19121676.0,300750
2025-12-17,377.4605712890625,383.4200134277344,384.5,375.05999755859375,376.4500122070313,22257408.0,300750
2025-12-18,366.2180480957031,372.0,380.9500122070313,370.010009765625,379.5700073242188,29639283.0,300750
2025-12-19,368.1869812011719,374.0,377.6799926757813,370.7999877929688,374.0799865722656,17559945.0,300750
2025-12-22,366.060546875,371.8399963378906,377.989990234375,368.1000061035156,376.0,25493538.0,300750
2025-12-23,372.2232360839844,378.1000061035156,380.5,371.6000061035156,372.0,23604086.0,300750
2025-12-24,369.7621154785156,375.6000061035156,378.0799865722656,372.0,378.0799865722656,21088387.0,300750
2025-12-25,367.2123718261719,373.010009765625,374.2099914550781,369.1199951171875,374.2099914550781,20343144.0,300750
2025-12-26,368.61029052734375,374.4299926757813,378.0,370.1000061035156,372.9599914550781,25723689.0,300750
2025-12-29,363.5698547363281,369.30999755859375,374.4299926757813,368.0,374.0,24124072.0,300750
2025-12-30,363.4615783691406,369.2000122070313,371.0,366.55999755859375,367.1000061035156,19030821.0,300750
2025-12-31,361.5517272949219,367.260009765625,372.0,367.1499938964844,369.7900085449219,16026597.0,300750
2026-01-05,371.632568359375,377.5,378.0,368.1900024414063,370.0,33688135.0,300750
2026-01-06,368.1771240234375,373.989990234375,380.5,369.0400085449219,380.0,34147710.0,300750
2026-01-07,365.2434387207031,371.010009765625,375.4800109863281,368.489990234375,372.9500122070313,26228535.0,300750
2026-01-08,363.4714050292969,369.2099914550781,373.3299865722656,367.0,368.0,26959035.0,300750
2026-01-09,363.4911193847656,369.2300109863281,377.6300048828125,367.010009765625,369.1700134277344,31477187.0,300750
2026-01-12,356.0584411621094,361.6799926757813,368.0,351.6600036621094,368.0,48830739.0,300750
2026-01-13,353.42010498046875,359.0,367.7699890136719,357.0,366.25,29670920.0,300750
2026-01-14,348.4781494140625,353.9800109863281,361.2200012207031,351.7099914550781,360.0299987792969,38083365.0,300750
2026-01-15,348.251708984375,353.75,358.2799987792969,351.79998779296875,352.75,32370912.0,300750
2026-01-16,346.84393310546875,352.32000732421875,361.7200012207031,351.510009765625,357.989990234375,31981842.0,300750
2026-01-19,343.4770812988281,348.8999938964844,355.3399963378906,345.3299865722656,351.4700012207031,33864284.0,300750
2026-01-20,344.1662292480469,349.6000061035156,356.9100036621094,347.8999938964844,350.0,35440589.0,300750
2026-01-21,344.3729553222656,349.8099975585937,357.69000244140625,349.0,351.94000244140625,39393573.0,300750
2026-01-22,340.4252624511719,345.79998779296875,353.7300109863281,339.5,351.0299987792969,45994818.0,300750
2026-01-23,341.60662841796875,347.0,350.0,343.25,348.010009765625,33976127.0,300750
2026-01-26,336.7335510253906,342.04998779296875,352.54998779296875,341.2099914550781,352.0199890136719,33291386.0,300750
2026-01-27,334.124755859375,339.3999938964844,344.8999938964844,334.0199890136719,344.8900146484375,32294885.0,300750
2026-01-28,334.70556640625,339.989990234375,344.0,333.010009765625,337.8800048828125,46308171.0,300750
2026-01-29,336.5760498046875,341.8900146484375,345.1600036621094,338.1600036621094,340.5,33844419.0,300750
2026-01-30,344.5599975585937,350.0,353.760009765625,344.1000061035156,348.3999938964844,48650115.0,300750
2026-02-02,343.55584716796875,348.9800109863281,357.989990234375,344.1300048828125,357.0,39191747.0,300750
2026-02-03,342.5024719238281,347.9100036621094,352.79998779296875,343.5,349.0,26516325.0,300750
2026-02-04,359.3563842773437,365.0299987792969,366.6499938964844,347.510009765625,350.9599914550781,48531685.0,300750
2026-02-05,357.29888916015625,362.9400024414063,366.75,356.0199890136719,365.7699890136719,28427157.0,300750
2026-02-06,363.3729553222656,369.1099853515625,372.8800048828125,358.010009765625,359.32000732421875,39372618.0,300750
2026-02-09,363.0874938964844,368.8200073242188,372.5,362.6000061035156,370.5,27448630.0,300750
2026-02-10,359.2973327636719,364.9700012207031,370.7999877929688,364.0,365.1700134277344,18563499.0,300750
2026-02-11,362.28021240234375,368.0,370.989990234375,364.5,366.8999938964844,19653459.0,300750
2026-02-12,370.0278930664063,375.8699951171875,377.8800048828125,368.0299987792969,370.0,27754580.0,300750
2026-02-13,359.6615600585937,365.3399963378906,377.0,365.010009765625,375.6099853515625,22314532.0,300750
2026-02-24,356.32427978515625,361.9500122070313,373.5,361.9500122070313,372.6400146484375,22695131.0,300750
2026-02-25,356.5506896972656,362.1799926757813,366.6000061035156,360.1000061035156,363.6900024414063,18716639.0,300750
2026-02-26,340.6221618652344,346.0,358.20001220703125,343.5,356.04998779296875,43541381.0,300750
2026-02-27,336.6941833496094,342.010009765625,348.94000244140625,342.010009765625,347.1199951171875,25446620.0,300750
2026-03-02,334.9320068359375,340.2200012207031,344.8999938964844,336.67999267578125,341.0,28351326.0,300750
2026-03-03,338.72216796875,344.07000732421875,354.3500061035156,344.0299987792969,346.3299865722656,40007479.0,300750
2026-03-04,333.63250732421875,338.8999938964844,342.0199890136719,334.20001220703125,341.1000061035156,25080441.0,300750
2026-03-05,344.8061218261719,350.25,353.8500061035156,342.6600036621094,344.5799865722656,31006068.0,300750
2026-03-06,349.255859375,354.7699890136719,357.0199890136719,344.6600036621094,349.0,20963113.0,300750
2026-03-09,351.94342041015625,357.5,359.8500061035156,345.0599975585937,348.8399963378906,31797613.0,300750
2026-03-10,370.4512023925781,376.2999877929688,379.7699890136719,366.5,375.0,50741728.0,300750
2026-03-11,390.632568359375,396.7999877929688,403.5499877929688,378.9800109863281,379.5799865722656,57598685.0,300750
2026-03-12,389.352783203125,395.5,400.8999938964844,392.7000122070313,400.0,29150375.0,300750
2026-03-13,390.8294677734375,397.0,403.1199951171875,395.9700012207031,397.9500122070313,35582639.0,300750
2026-03-16,402.0522766113281,408.3999938964844,413.1700134277344,398.0,401.7699890136719,37352104.0,300750
2026-03-17,398.70513916015625,405.0,420.0,404.55999755859375,415.7799987792969,35980678.0,300750
2026-03-18,395.7714538574219,402.0199890136719,406.0,396.7699890136719,405.3599853515625,26529996.0,300750
2026-03-19,394.2750854492188,400.5,414.0,400.0,401.9400024414063,29286635.0,300750
2026-03-20,406.580810546875,413.0,422.0799865722656,400.1300048828125,405.0799865722656,53729677.0,300750
2026-03-23,395.7419128417969,401.989990234375,417.3599853515625,398.75,417.3299865722656,44614145.0,300750
2026-03-24,390.8196411132813,396.989990234375,411.8999938964844,388.0,405.0,36410525.0,300750
2026-03-25,391.62689208984375,397.80999755859375,400.5,387.7999877929688,393.0,26752828.0,300750
2026-03-26,396.2439880371094,402.5,413.7200012207031,392.0,393.8399963378906,26763697.0,300750
2026-03-27,409.71136474609375,416.1799926757813,418.3299865722656,401.7300109863281,406.1199951171875,30258043.0,300750
2026-03-30,406.580810546875,413.0,418.8500061035156,405.6000061035156,413.0,25348419.0,300750
2026-03-31,395.4564514160156,401.7000122070313,416.9500122070313,401.5799865722656,413.0,24925645.0,300750
2026-04-01,399.4040832519531,405.7099914550781,409.8699951171875,396.0,409.7300109863281,23170073.0,300750
2026-04-02,394.9346923828125,401.1700134277344,411.989990234375,397.2000122070313,407.8999938964844,22305638.0,300750
2026-04-03,380.4533081054688,386.4599914550781,400.7999877929688,385.1300048828125,400.0,24751501.0,300750
2026-04-07,378.61236572265625,384.5899963378906,393.2000122070313,381.489990234375,389.9800109863281,17257622.0,300750
2026-04-08,385.2180786132813,391.2999877929688,397.6499938964844,388.2200012207031,396.5,36418443.0,300750
2026-04-09,383.9284362792969,389.989990234375,394.2799987792969,386.6600036621094,394.1000061035156,25955199.0,300750
2026-04-10,409.5341796875,416.0,419.0,392.6799926757813,394.0,50788702.0,300750
2026-04-13,420.4911804199219,427.1300048828125,433.3299865722656,416.0,418.0,41239924.0,300750
2026-04-14,424.0942993164063,430.7900085449219,432.489990234375,414.3999938964844,421.5,44220826.0,300750
2026-04-15,424.301025390625,431.0,439.4599914550781,427.0700073242188,438.8800048828125,37353628.0,300750
2026-04-16,446.9238586425781,453.9800109863281,460.0,433.0199890136719,441.0,63506218.0,300750
2026-04-17,437.2958679199219,444.2000122070313,457.6400146484375,441.010009765625,455.9599914550781,36535848.0,300750
2026-04-20,425.7777099609375,432.5,437.8999938964844,426.010009765625,433.0,52927821.0,300750
2026-04-21,440.64300537109375,447.6000061035156,450.1300048828125,425.1000061035156,435.0,57774562.0,300750
2026-04-22,436.3500061035156,436.3500061035156,447.9700012207031,433.1300048828125,441.010009765625,46025432.0,300750
2026-04-23,438.8999938964844,438.8999938964844,443.6000061035156,435.0,443.5,35430966.0,300750
2026-04-24,444.8999938964844,444.8999938964844,448.4500122070313,438.0,442.0,39542497.0,300750
2026-04-27,434.8800048828125,434.8800048828125,448.760009765625,433.7999877929688,444.6300048828125,33061283.0,300750
2026-04-28,427.6700134277344,427.6700134277344,433.2999877929688,423.0,426.1900024414063,35012113.0,300750
2026-04-29,445.0,445.0,445.1499938964844,428.0,432.0,37633560.0,300750
2026-04-30,436.0,436.0,449.5,436.0,446.5,29812094.0,300750
2026-05-06,460.0,460.0,465.8800048828125,448.6300048828125,457.5,47372718.0,300750
2026-05-07,451.6400146484375,451.6400146484375,468.75,447.0,468.75,38621274.0,300750
2026-05-08,437.0,437.0,455.5,436.2000122070313,449.0,36604851.0,300750
2026-05-11,446.1099853515625,446.1099853515625,450.510009765625,435.1000061035156,440.0,34190101.0,300750
2026-05-12,431.25,431.25,446.8500061035156,429.2900085449219,446.5899963378906,34151497.0,300750
2026-05-13,434.0499877929688,434.0499877929688,436.5799865722656,427.0799865722656,431.010009765625,31685823.0,300750
2026-05-14,427.0,427.0,450.4500122070313,427.0,449.3800048828125,34704614.0,300750
2026-05-15,423.6000061035156,423.6000061035156,431.5,421.0,428.0799865722656,29704893.0,300750
2026-05-18,417.2300109863281,417.2300109863281,422.8999938964844,414.0,420.5799865722656,28498347.0,300750
2026-05-19,417.9200134277344,417.9200134277344,419.8999938964844,406.7999877929688,415.8599853515625,26087668.0,300750
2026-05-20,414.75,414.75,422.989990234375,412.6600036621094,417.0,28119031.0,300750
2026-05-21,411.6300048828125,411.6300048828125,427.6199951171875,411.4200134277344,419.8699951171875,33867172.0,300750
2026-05-22,411.1600036621094,411.1600036621094,416.5,410.0,414.7000122070313,27788381.0,300750
2026-05-25,402.8800048828125,402.8800048828125,414.5,400.0,411.2799987792969,38197710.0,300750
2026-05-26,402.5,402.5,408.7699890136719,400.3599853515625,406.1900024414063,35062703.0,300750
2026-05-27,414.7999877929688,414.7999877929688,428.8999938964844,411.2900085449219,413.9200134277344,53372888.0,300750
2026-05-28,415.6799926757813,415.6799926757813,420.5799865722656,406.2000122070313,420.0,32777149.0,300750
2026-05-29,424.0,424.0,430.8599853515625,416.5499877929688,423.0,49811891.0,300750
2026-06-01,420.1000061035156,420.1000061035156,438.239990234375,418.1799926757813,432.1000061035156,38600452.0,300750
2026-06-02,433.8900146484375,433.8900146484375,437.75,423.0,425.0,38798160.0,300750
2026-06-03,426.4200134277344,426.4200134277344,437.0,420.1000061035156,437.0,38552608.0,300750
2026-06-04,408.2000122070313,408.2000122070313,426.8999938964844,407.1799926757813,426.4200134277344,43115462.0,300750
2026-06-05,403.0,403.0,412.6499938964844,402.7000122070313,407.8900146484375,28738930.0,300750
2026-06-08,393.0199890136719,393.0199890136719,402.6799926757813,390.7000122070313,395.7999877929688,28652636.0,300750
2018-01-02,21.142210006713867,29.6200008392334,30.059999465942383,29.020000457763672,29.020000457763672,67591307.0,600036
2018-01-03,21.392030715942383,29.96999931335449,30.479999542236328,29.63999938964844,29.739999771118164,71850339.0,600036
2018-01-04,21.16362190246582,29.649999618530277,30.36000061035156,29.399999618530277,30.280000686645508,51686593.0,600036
2018-01-05,21.48482322692871,30.100000381469727,30.25,29.459999084472656,29.8700008392334,47990820.0,600036
2018-01-08,21.035140991210938,29.46999931335449,30.049999237060547,29.309999465942383,29.920000076293945,65857890.0,600036
2018-01-09,21.249277114868164,29.770000457763672,29.90999984741211,29.350000381469727,29.520000457763672,39867797.0,600036
2018-01-10,21.791749954223636,30.530000686645508,30.770000457763672,29.57999992370605,29.65999984741211,79928286.0,600036
2018-01-11,22.07012367248535,30.920000076293945,31.149999618530277,30.399999618530277,30.520000457763672,54074486.0,600036
2018-01-12,22.491256713867188,31.51000022888184,31.57999992370605,31.020000457763672,31.1200008392334,48734315.0,600036
2018-01-15,22.79818153381348,31.940000534057617,32.400001525878906,31.299999237060547,31.479999542236328,67314601.0,600036
2018-01-16,22.76249313354492,31.88999938964844,32.279998779296875,31.540000915527344,31.799999237060547,65281903.0,600036
2018-01-17,22.61973571777344,31.690000534057617,33.11000061035156,31.5,32.099998474121094,102654638.0,600036
2018-01-18,23.06941795349121,32.31999969482422,32.75,32.099998474121094,32.099998474121094,81103971.0,600036
2018-01-19,23.169347763061523,32.459999084472656,33.349998474121094,32.209999084472656,32.65999984741211,84132890.0,600036
2018-01-22,23.611892700195312,33.08000183105469,33.63999938964844,32.150001525878906,32.18000030517578,94572955.0,600036
2018-01-23,24.304262161254883,34.04999923706055,34.16999816894531,33.20000076293945,33.20000076293945,86899482.0,600036
2018-01-24,24.16150283813477,33.849998474121094,35.349998474121094,33.45000076293945,34.25,117648367.0,600036
2018-01-25,23.84744071960449,33.40999984741211,34.02000045776367,32.900001525878906,34.0099983215332,78904029.0,600036
2018-01-26,23.890268325805664,33.470001220703125,34.29999923706055,33.189998626708984,33.189998626708984,70667394.0,600036
2018-01-29,23.540512084960938,32.97999954223633,34.08000183105469,32.810001373291016,33.5,68492095.0,600036
2018-01-30,23.247861862182617,32.56999969482422,33.15999984741211,32.40999984741211,32.900001525878906,36571313.0,600036
2018-01-31,24.225744247436523,33.939998626708984,33.9900016784668,32.220001220703125,32.34000015258789,66479420.0,600036
2018-02-01,24.589771270751957,34.45000076293945,34.91999816894531,33.849998474121094,34.04999923706055,69284961.0,600036
2018-02-02,24.625459671020508,34.5,34.58000183105469,33.689998626708984,34.040000915527344,49473207.0,600036
2018-02-05,24.903833389282227,34.88999938964844,35.11000061035156,33.79999923706055,33.83000183105469,74328591.0,600036
2018-02-06,24.71111297607422,34.619998931884766,34.689998626708984,33.4900016784668,34.099998474121094,141691337.0,600036
2018-02-07,23.119384765625,32.38999938964844,34.93000030517578,32.099998474121094,34.58000183105469,150288262.0,600036
2018-02-08,22.32708549499512,31.280000686645508,32.380001068115234,30.82999992370605,31.950000762939453,106982961.0,600036
2018-02-09,21.92023086547852,30.709999084472656,30.809999465942383,28.600000381469727,30.32999992370605,132753969.0,600036
2018-02-12,21.44913101196289,30.049999237060547,30.63999938964844,29.399999618530277,30.399999618530277,87696616.0,600036
2018-02-13,22.0629825592041,30.90999984741211,31.270000457763672,30.350000381469727,30.3799991607666,79926773.0,600036
2018-02-14,22.391326904296875,31.3700008392334,31.46999931335449,30.420000076293945,30.950000762939453,33494293.0,600036
2018-02-22,22.48411750793457,31.5,32.20000076293945,31.18000030517578,31.8799991607666,67768109.0,600036
2018-02-23,22.683979034423828,31.780000686645508,32.099998474121094,31.21999931335449,31.5,51500754.0,600036
2018-02-26,22.491256713867188,31.51000022888184,32.349998474121094,31.229999542236328,31.88999938964844,71861812.0,600036
2018-02-27,22.034433364868164,30.8700008392334,31.649999618530277,30.649999618530277,31.56999969482422,71533820.0,600036
2018-02-28,21.62757682800293,30.299999237060547,30.75,30.01000022888184,30.3799991607666,53257706.0,600036
2018-03-01,21.698955535888672,30.399999618530277,30.86000061035156,30.01000022888184,30.030000686645508,40276961.0,600036
2018-03-02,21.434860229492188,30.030000686645508,30.459999084472656,30.020000457763672,30.1200008392334,33875997.0,600036
2018-03-05,21.5205135345459,30.149999618530277,30.57999992370605,29.920000076293945,30.100000381469727,33620119.0,600036
2018-03-06,21.441999435424805,30.040000915527344,30.46999931335449,29.489999771118164,30.38999938964844,61883656.0,600036
2018-03-07,21.96305656433105,30.770000457763672,31.07999992370605,30.350000381469727,30.5,84233444.0,600036
2018-03-08,22.07012367248535,30.920000076293945,31.059999465942383,30.40999984741211,30.850000381469727,40500723.0,600036
2018-03-09,22.23429298400879,31.149999618530277,31.5,30.979999542236328,31.200000762939453,35510045.0,600036
2018-03-12,22.01302146911621,30.84000015258789,31.489999771118164,30.799999237060547,31.440000534057617,58173696.0,600036
2018-03-13,21.934505462646484,30.729999542236328,31.3799991607666,30.6299991607666,30.899999618530277,37374686.0,600036
2018-03-14,21.691822052001957,30.38999938964844,30.600000381469727,30.209999084472656,30.56999969482422,26317599.0,600036
2018-03-15,21.78461265563965,30.520000457763672,30.68000030517578,30.209999084472656,30.209999084472656,24195976.0,600036
2018-03-16,21.506235122680664,30.1299991607666,30.68000030517578,30.100000381469727,30.56999969482422,36802429.0,600036
2018-03-19,21.92023086547852,30.709999084472656,30.739999771118164,29.899999618530277,30.01000022888184,32273332.0,600036
2018-03-20,22.120088577270508,30.989999771118164,31.100000381469727,30.51000022888184,30.549999237060547,38239459.0,600036
2018-03-21,22.312807083129883,31.26000022888184,31.799999237060547,31.1200008392334,31.280000686645508,58514545.0,600036
2018-03-22,22.291393280029297,31.229999542236328,31.530000686645508,30.559999465942383,31.280000686645508,44627524.0,600036
2018-03-23,21.63471794128418,30.309999465942383,30.399999618530277,29.850000381469727,30.299999237060547,86642819.0,600036
2018-03-26,20.778181076049805,29.11000061035156,30.26000022888184,28.75,30.26000022888184,90578029.0,600036
2018-03-27,20.49980354309082,28.71999931335449,29.690000534057617,28.5,29.549999237060547,80543133.0,600036
2018-03-28,20.485530853271484,28.700000762939453,29.440000534057617,28.25,28.399999618530277,78797873.0,600036
2018-03-29,20.920934677124023,29.309999465942383,29.790000915527344,28.200000762939453,28.729999542236328,67949417.0,600036
2018-03-30,20.763904571533203,29.09000015258789,29.5,28.979999542236328,29.3700008392334,35675322.0,600036
2018-04-02,20.70680046081543,29.01000022888184,29.61000061035156,28.899999618530277,29.0,47738697.0,600036
2018-04-03,20.564044952392575,28.809999465942383,28.96999931335449,28.549999237060547,28.86000061035156,30225398.0,600036
2018-04-04,20.52835464477539,28.76000022888184,29.270000457763672,28.6200008392334,28.8799991607666,37782179.0,600036
2018-04-09,20.585458755493164,28.84000015258789,29.170000076293945,28.63999938964844,28.86000061035156,27742411.0,600036
2018-04-10,21.62044334411621,30.290000915527344,30.31999969482422,28.61000061035156,28.84000015258789,58601460.0,600036
2018-04-11,21.763198852539062,30.489999771118164,30.950000762939453,30.049999237060547,30.34000015258789,56043306.0,600036
2018-04-12,21.36348342895508,29.93000030517578,30.5,29.790000915527344,30.5,33767498.0,600036
2018-04-13,21.085105895996094,29.540000915527344,30.350000381469727,29.520000457763672,30.049999237060547,26010873.0,600036
2018-04-16,20.06439781188965,28.11000061035156,29.200000762939453,27.950000762939453,29.200000762939453,91462703.0,600036
2018-04-17,19.764612197875977,27.690000534057617,28.290000915527344,27.57999992370605,28.25,61074971.0,600036
2018-04-18,20.085811614990234,28.13999938964844,28.350000381469727,27.36000061035156,28.280000686645508,65977970.0,600036
2018-04-19,20.157188415527344,28.239999771118164,28.75,28.020000457763672,28.18000030517578,42432862.0,600036
2018-04-20,20.13577651977539,28.209999084472656,28.25,27.799999237060547,28.049999237060547,39799455.0,600036
2018-04-23,20.19287872314453,28.290000915527344,28.450000762939453,27.90999984741211,27.93000030517578,30152180.0,600036
2018-04-24,20.59973526000977,28.86000061035156,29.5,28.299999237060547,28.299999237060547,67026412.0,600036
2018-04-25,20.57118225097656,28.81999969482422,29.09000015258789,28.61000061035156,28.86000061035156,25167546.0,600036
2018-04-26,20.556907653808597,28.799999237060547,29.31999969482422,28.549999237060547,29.100000381469727,33960749.0,600036
2018-04-27,20.935213088989254,29.32999992370605,29.440000534057617,28.34000015258789,28.899999618530277,57507932.0,600036
2018-05-02,21.099380493164062,29.559999465942383,30.100000381469727,29.3700008392334,29.979999542236328,49057035.0,600036
2018-05-03,20.91379737854004,29.299999237060547,29.68000030517578,28.75,29.34000015258789,32174138.0,600036
2018-05-04,20.514080047607425,28.739999771118164,29.290000915527344,28.61000061035156,29.280000686645508,33769717.0,600036
2018-05-07,20.649702072143555,28.93000030517578,29.0,28.520000457763672,28.770000457763672,30749361.0,600036
2018-05-08,21.185035705566406,29.68000030517578,29.88999938964844,28.8799991607666,29.0,50312902.0,600036
2018-05-09,21.23499870300293,29.75,29.899999618530277,29.530000686645508,29.700000762939453,22262572.0,600036
2018-05-10,21.299236297607425,29.84000015258789,30.190000534057617,29.399999618530277,30.0,32219188.0,600036
2018-05-11,21.47054672241211,30.07999992370605,30.200000762939453,29.68000030517578,29.729999542236328,43534500.0,600036
2018-05-14,21.99874496459961,30.81999969482422,31.209999084472656,30.299999237060547,30.5,70766757.0,600036
2018-05-15,21.81316375732422,30.559999465942383,30.850000381469727,30.31999969482422,30.850000381469727,32987550.0,600036
2018-05-16,21.392030715942383,29.96999931335449,30.40999984741211,29.8799991607666,30.3799991607666,34451912.0,600036
2018-05-17,21.27069091796875,29.799999237060547,30.209999084472656,29.600000381469727,30.0,29046705.0,600036
2018-05-18,21.74178504943848,30.459999084472656,30.56999969482422,29.56999969482422,29.770000457763672,39401791.0,600036
2018-05-21,21.606164932250977,30.270000457763672,30.989999771118164,30.13999938964844,30.71999931335449,41521642.0,600036
2018-05-22,21.28496551513672,29.81999969482422,30.239999771118164,29.6299991607666,30.13999938964844,36542624.0,600036
2018-05-23,21.135068893432617,29.61000061035156,29.920000076293945,29.51000022888184,29.799999237060547,29651343.0,600036
2018-05-24,20.77104377746582,29.100000381469727,29.68000030517578,29.0,29.600000381469727,35522498.0,600036
2018-05-25,20.849557876586918,29.209999084472656,29.43000030517578,28.989999771118164,29.07999992370605,25150520.0,600036
2018-05-28,20.556907653808597,28.799999237060547,29.31999969482422,28.40999984741211,29.229999542236328,60507216.0,600036
2018-05-29,20.656837463378903,28.940000534057617,28.979999542236328,28.40999984741211,28.649999618530277,48053415.0,600036
2018-05-30,20.20001602172852,28.299999237060547,28.6299991607666,28.280000686645508,28.5,33958888.0,600036
2018-05-31,20.542633056640625,28.780000686645508,29.020000457763672,28.36000061035156,28.38999938964844,52292583.0,600036
2018-06-01,20.41415023803711,28.600000381469727,28.979999542236328,28.5,28.780000686645508,29325987.0,600036
2018-06-04,20.878108978271484,29.25,29.280000686645508,28.6200008392334,28.90999984741211,43334396.0,600036
2018-06-05,20.8852481842041,29.26000022888184,29.350000381469727,28.899999618530277,29.170000076293945,37288225.0,600036
2018-06-06,20.556907653808597,28.799999237060547,29.26000022888184,28.76000022888184,29.170000076293945,34560815.0,600036
2018-06-07,20.628286361694336,28.899999618530277,29.270000457763672,28.76000022888184,28.899999618530277,49443068.0,600036
2018-06-08,20.128639221191406,28.200000762939453,28.780000686645508,28.18000030517578,28.75,42621627.0,600036
2018-06-11,20.435562133789062,28.6299991607666,28.649999618530277,27.940000534057617,28.200000762939453,37833156.0,600036
2018-06-12,20.514080047607425,28.739999771118164,28.959999084472656,28.6200008392334,28.6200008392334,31197155.0,600036
2018-06-13,20.49266815185547,28.709999084472656,28.96999931335449,28.600000381469727,28.75,26753233.0,600036
2018-06-14,20.39273834228516,28.56999969482422,29.049999237060547,28.43000030517578,28.649999618530277,34338356.0,600036
2018-06-15,20.656837463378903,28.940000534057617,29.07999992370605,28.420000076293945,28.46999931335449,41954931.0,600036
2018-06-19,20.692523956298828,28.989999771118164,29.239999771118164,28.450000762939453,28.63999938964844,120609433.0,600036
2018-06-20,20.349910736083984,28.51000022888184,28.8799991607666,28.31999969482422,28.780000686645508,36452637.0,600036
2018-06-21,20.449838638305664,28.649999618530277,29.059999465942383,28.520000457763672,28.520000457763672,31621666.0,600036
2018-06-22,20.428428649902344,28.6200008392334,28.780000686645508,28.280000686645508,28.670000076293945,22199749.0,600036
2018-06-25,19.750333786010746,27.670000076293945,28.709999084472656,27.649999618530277,28.68000030517578,48216015.0,600036
2018-06-26,19.200719833374023,26.899999618530277,27.489999771118164,26.200000762939453,27.479999542236328,62322818.0,600036
2018-06-27,18.79386711120605,26.32999992370605,26.8799991607666,26.100000381469727,26.68000030517578,44268936.0,600036
2018-06-28,18.451251983642575,25.850000381469727,26.299999237060547,25.600000381469727,26.25,43970014.0,600036
2018-06-29,18.87238311767578,26.440000534057617,26.59000015258789,25.96999931335449,25.979999542236328,30911069.0,600036
2018-07-02,18.158601760864254,25.440000534057617,26.729999542236328,25.299999237060547,26.440000534057617,43518710.0,600036
2018-07-03,18.001569747924805,25.21999931335449,25.46999931335449,24.700000762939453,25.440000534057617,65858403.0,600036
2018-07-04,17.880226135253906,25.049999237060547,25.51000022888184,24.959999084472656,25.18000030517578,36964950.0,600036
2018-07-05,18.158601760864254,25.440000534057617,25.520000457763672,24.940000534057617,25.170000076293945,49592511.0,600036
2018-07-06,18.444114685058597,25.84000015258789,26.18000030517578,24.979999542236328,25.489999771118164,44125891.0,600036
2018-07-09,19.23641014099121,26.950000762939453,27.020000457763672,26.0,26.0,52705816.0,600036
2018-07-10,19.129343032836918,26.799999237060547,27.100000381469727,26.559999465942383,27.01000022888184,32684186.0,600036
2018-07-11,18.986587524414062,26.600000381469727,26.790000915527344,26.0,26.07999992370605,31671258.0,600036
2018-07-12,19.19296264648437,26.040000915527344,26.450000762939453,25.5,25.799999237060547,46942652.0,600036
2018-07-13,19.3330078125,26.229999542236328,26.299999237060547,25.96999931335449,26.280000686645508,24706106.0,600036
2018-07-16,18.92025375366211,25.670000076293945,26.57999992370605,25.57999992370605,26.170000076293945,35932194.0,600036
2018-07-17,18.699138641357425,25.3700008392334,25.670000076293945,25.100000381469727,25.5,28936901.0,600036
2018-07-18,18.640172958374023,25.290000915527344,25.940000534057617,25.209999084472656,25.56999969482422,33235525.0,600036
2018-07-19,18.88340187072754,25.6200008392334,25.88999938964844,25.5,25.57999992370605,39528670.0,600036
2018-07-20,20.18062210083008,27.3799991607666,27.450000762939453,25.399999618530277,25.6200008392334,101089231.0,600036
2018-07-23,20.534408569335938,27.86000061035156,28.149999618530277,26.979999542236328,27.38999938964844,92410884.0,600036
2018-07-24,20.453330993652344,27.75,28.600000381469727,27.56999969482422,27.86000061035156,69453892.0,600036
2018-07-25,20.799745559692383,28.21999931335449,28.450000762939453,27.850000381469727,28.200000762939453,43021684.0,600036
2018-07-26,20.72604179382324,28.1200008392334,28.950000762939453,27.8799991607666,28.36000061035156,45865724.0,600036
2018-07-27,20.70393180847168,28.09000015258789,28.479999542236328,27.61000061035156,28.1200008392334,30843001.0,600036
2018-07-30,21.087202072143555,28.61000061035156,28.850000381469727,27.899999618530277,28.09000015258789,38339128.0,600036
2018-07-31,20.925046920776367,28.38999938964844,28.729999542236328,27.950000762939453,28.600000381469727,34827776.0,600036
2018-08-01,20.54178047180176,27.8700008392334,29.09000015258789,27.850000381469727,28.690000534057617,53686611.0,600036
2018-08-02,20.0332088470459,27.18000030517578,28.100000381469727,27.0,27.799999237060547,57192390.0,600036
2018-08-03,20.077430725097656,27.239999771118164,27.739999771118164,27.18000030517578,27.32999992370605,29811645.0,600036
2018-08-06,20.33540153503418,27.59000015258789,28.09000015258789,27.200000762939453,27.3799991607666,38596405.0,600036
2018-08-07,20.991382598876957,28.479999542236328,28.5,27.489999771118164,27.59000015258789,51396000.0,600036
2018-08-08,20.718673706054688,28.11000061035156,28.600000381469727,28.01000022888184,28.600000381469727,28244143.0,600036
2018-08-09,21.20513153076172,28.770000457763672,28.959999084472656,27.899999618530277,27.940000534057617,40392118.0,600036
2018-08-10,20.96190071105957,28.440000534057617,28.850000381469727,28.1299991607666,28.809999465942383,27144565.0,600036
2018-08-13,20.42384910583496,27.709999084472656,28.1200008392334,27.25,28.1200008392334,46760018.0,600036
2018-08-14,20.27643775939941,27.51000022888184,27.790000915527344,27.239999771118164,27.65999984741211,26591733.0,600036
2018-08-15,19.67942237854004,26.700000762939453,27.530000686645508,26.56999969482422,27.51000022888184,38443306.0,600036
2018-08-16,19.708904266357425,26.739999771118164,27.13999938964844,26.200000762939453,26.290000915527344,38370246.0,600036
2018-08-17,19.546751022338867,26.520000457763672,27.200000762939453,26.440000534057617,27.100000381469727,25936325.0,600036
2018-08-20,19.871055603027344,26.959999084472656,27.11000061035156,26.420000076293945,26.989999771118164,36955056.0,600036
2018-08-21,19.974241256713867,27.100000381469727,27.420000076293945,26.88999938964844,27.040000915527344,36990629.0,600036
2018-08-22,19.93001937866211,27.040000915527344,27.200000762939453,26.81999969482422,27.190000534057617,20268137.0,600036
2018-08-23,20.12165641784668,27.299999237060547,27.450000762939453,26.81999969482422,27.13999938964844,32131989.0,600036
2018-08-24,20.416479110717773,27.700000762939453,28.299999237060547,26.959999084472656,27.149999618530277,48026975.0,600036
2018-08-27,21.035608291625977,28.540000915527344,28.61000061035156,27.850000381469727,28.049999237060547,51080755.0,600036
2018-08-28,21.094572067260746,28.6200008392334,29.01000022888184,28.540000915527344,28.56999969482422,36844355.0,600036
2018-08-29,21.197757720947266,28.76000022888184,29.0,28.450000762939453,28.6299991607666,26096941.0,600036
2018-08-30,20.74078369140625,28.13999938964844,28.8700008392334,28.07999992370605,28.729999542236328,27257333.0,600036
2018-08-31,20.851343154907227,28.290000915527344,28.75,27.979999542236328,28.01000022888184,46088148.0,600036
2018-09-03,20.74078369140625,28.13999938964844,28.440000534057617,27.959999084472656,28.31999969482422,26070101.0,600036
2018-09-04,21.10931396484375,28.63999938964844,28.75,27.93000030517578,28.18000030517578,32822355.0,600036
2018-09-05,20.409109115600582,27.690000534057617,28.479999542236328,27.68000030517578,28.350000381469727,35940314.0,600036
2018-09-06,20.269067764282227,27.5,27.850000381469727,27.43000030517578,27.700000762939453,24591932.0,600036
2018-09-07,20.762895584106445,28.170000076293945,28.200000762939453,27.600000381469727,27.649999618530277,39719587.0,600036
2018-09-10,20.56389045715332,27.899999618530277,28.299999237060547,27.780000686645508,27.959999084472656,26378471.0,600036
2018-09-11,20.195362091064453,27.399999618530277,28.100000381469727,27.13999938964844,27.950000762939453,33469330.0,600036
2018-09-12,20.195362091064453,27.399999618530277,27.600000381469727,27.01000022888184,27.21999931335449,22987613.0,600036
2018-09-13,20.460702896118164,27.76000022888184,28.020000457763672,27.290000915527344,27.940000534057617,30676478.0,600036
2018-09-14,20.549150466918945,27.8799991607666,27.989999771118164,27.68000030517578,27.989999771118164,17546004.0,600036
2018-09-17,20.232213973999023,27.450000762939453,27.780000686645508,27.3700008392334,27.729999542236328,16220219.0,600036
2018-09-18,20.770267486572266,28.18000030517578,28.25,27.3799991607666,27.450000762939453,39937229.0,600036
2018-09-19,20.932418823242188,28.399999618530277,28.649999618530277,27.959999084472656,28.15999984741211,43273486.0,600036
2018-09-20,21.01349639892578,28.51000022888184,28.850000381469727,28.3700008392334,28.57999992370605,28658273.0,600036
2018-09-21,22.33282470703125,30.299999237060547,30.299999237060547,28.450000762939453,28.700000762939453,77837295.0,600036
2018-09-25,21.83162879943848,29.6200008392334,30.09000015258789,29.31999969482422,29.82999992370605,52738186.0,600036
2018-09-26,22.44338607788086,30.450000762939453,30.989999771118164,29.40999984741211,29.75,74931799.0,600036
2018-09-27,22.428646087646484,30.43000030517578,30.690000534057617,30.01000022888184,30.26000022888184,40257193.0,600036
2018-09-28,22.62027740478516,30.690000534057617,31.11000061035156,30.299999237060547,30.670000076293945,55600815.0,600036
2018-10-08,21.691585540771484,29.43000030517578,30.09000015258789,29.36000061035156,29.700000762939453,62333382.0,600036
2018-10-09,21.66947555541992,29.399999618530277,29.690000534057617,29.0,29.32999992370605,42149330.0,600036
2018-10-10,21.81688690185547,29.600000381469727,29.88999938964844,29.149999618530277,29.350000381469727,39000377.0,600036
2018-10-11,20.96927070617676,28.450000762939453,29.06999969482422,28.11000061035156,28.65999984741211,61547691.0,600036
2018-10-12,21.492582321166992,29.15999984741211,29.3700008392334,28.459999084472656,28.700000762939453,66130702.0,600036
2018-10-15,21.18301773071289,28.739999771118164,29.18000030517578,28.549999237060547,29.15999984741211,34999884.0,600036
2018-10-16,21.448360443115234,29.100000381469727,29.799999237060547,28.739999771118164,28.81999969482422,57769191.0,600036
2018-10-17,21.37465476989746,29.0,29.5,28.18000030517578,29.399999618530277,66876404.0,600036
2018-10-18,20.56389045715332,27.899999618530277,28.850000381469727,27.8799991607666,28.780000686645508,57441873.0,600036
2018-10-19,21.52943420410156,29.209999084472656,29.3799991607666,27.5,27.75,76703229.0,600036
2018-10-22,22.111711502075195,30.0,30.540000915527344,29.530000686645508,29.530000686645508,84079684.0,600036
2018-10-23,21.38939476013184,29.020000457763672,30.15999984741211,28.75,30.15999984741211,59411438.0,600036
2018-10-24,21.662107467651367,29.38999938964844,30.31999969482422,29.11000061035156,29.11000061035156,63582428.0,600036
2018-10-25,21.861108779907227,29.65999984741211,29.71999931335449,28.739999771118164,28.770000457763672,55841884.0,600036
2018-10-26,21.81688690185547,29.600000381469727,29.920000076293945,28.979999542236328,29.63999938964844,49576295.0,600036
2018-10-29,20.527040481567383,27.850000381469727,29.799999237060547,27.420000076293945,29.799999237060547,95487744.0,600036
2018-10-30,20.89556312561035,28.350000381469727,28.86000061035156,27.57999992370605,28.1200008392334,74357588.0,600036
2018-10-31,21.30831718444824,28.90999984741211,28.979999542236328,28.38999938964844,28.799999237060547,66601308.0,600036
2018-11-01,21.41150283813477,29.049999237060547,29.649999618530277,28.65999984741211,29.450000762939453,68260026.0,600036
2018-11-02,22.35494041442871,30.32999992370605,30.450000762939453,29.40999984741211,29.899999618530277,122005102.0,600036
2018-11-05,22.111711502075195,30.0,30.229999542236328,29.709999084472656,29.850000381469727,42833488.0,600036
2018-11-06,22.01589012145996,29.8700008392334,30.11000061035156,29.36000061035156,30.0,37506553.0,600036
2018-11-07,21.794775009155277,29.56999969482422,30.200000762939453,29.530000686645508,29.8799991607666,54986767.0,600036
2018-11-08,22.11907958984375,30.01000022888184,30.3700008392334,29.799999237060547,30.020000457763672,47914976.0,600036
2018-11-09,21.07983016967773,28.600000381469727,29.600000381469727,28.489999771118164,29.600000381469727,119302121.0,600036
2018-11-12,21.05034828186035,28.559999465942383,28.700000762939453,28.229999542236328,28.399999618530277,68397744.0,600036
2018-11-13,21.06509017944336,28.57999992370605,28.770000457763672,28.049999237060547,28.100000381469727,50035645.0,600036
2018-11-14,20.755525588989254,28.15999984741211,28.649999618530277,28.0,28.57999992370605,53587479.0,600036
2018-11-15,20.91767692565918,28.3799991607666,28.46999931335449,28.07999992370605,28.239999771118164,35412435.0,600036
2018-11-16,20.991382598876957,28.479999542236328,28.68000030517578,28.190000534057617,28.3799991607666,49695528.0,600036
2018-11-19,21.337799072265625,28.950000762939453,29.040000915527344,28.450000762939453,28.700000762939453,50288177.0,600036
2018-11-20,20.94715881347656,28.420000076293945,28.84000015258789,28.309999465942383,28.790000915527344,33827788.0,600036
2018-11-21,20.932418823242188,28.399999618530277,28.43000030517578,28.100000381469727,28.200000762939453,32337787.0,600036
2018-11-22,20.85871124267578,28.299999237060547,28.450000762939453,28.100000381469727,28.40999984741211,27585849.0,600036
2018-11-23,20.549150466918945,27.8799991607666,28.350000381469727,27.8799991607666,28.290000915527344,32538936.0,600036
2018-11-26,20.83660125732422,28.270000457763672,28.350000381469727,27.90999984741211,28.0,27546954.0,600036
2018-11-27,20.630224227905277,27.989999771118164,28.3799991607666,27.850000381469727,28.21999931335449,33765856.0,600036
2018-11-28,20.843971252441406,28.280000686645508,28.350000381469727,28.049999237060547,28.06999969482422,29087389.0,600036
2018-11-29,20.85871124267578,28.299999237060547,28.600000381469727,28.299999237060547,28.5,39794993.0,600036
2018-11-30,21.04297637939453,28.549999237060547,28.57999992370605,28.209999084472656,28.26000022888184,25438081.0,600036
2018-12-03,21.71369743347168,29.459999084472656,29.6299991607666,28.93000030517578,29.489999771118164,69025556.0,600036
2018-12-04,21.794775009155277,29.56999969482422,29.6299991607666,29.309999465942383,29.420000076293945,32368558.0,600036
2018-12-05,21.647363662719727,29.3700008392334,29.56999969482422,29.0,29.15999984741211,26230736.0,600036
2018-12-06,21.30094718933105,28.899999618530277,29.149999618530277,28.780000686645508,28.899999618530277,37338023.0,600036
2018-12-07,21.06509017944336,28.57999992370605,29.190000534057617,28.530000686645508,29.09000015258789,30522873.0,600036
2018-12-10,20.888193130493164,28.34000015258789,28.5,28.21999931335449,28.299999237060547,26698642.0,600036
2018-12-11,21.01349639892578,28.51000022888184,28.549999237060547,28.280000686645508,28.350000381469727,22729013.0,600036
2018-12-12,20.976642608642575,28.459999084472656,29.0,28.40999984741211,29.0,20209393.0,600036
2018-12-13,21.19038772583008,28.75,29.06999969482422,28.40999984741211,28.530000686645508,55152033.0,600036
2018-12-14,20.88082504272461,28.32999992370605,28.61000061035156,28.200000762939453,28.56999969482422,39815540.0,600036
2018-12-17,20.851343154907227,28.290000915527344,28.5,28.100000381469727,28.32999992370605,31130374.0,600036
2018-12-18,20.57126235961914,27.90999984741211,28.26000022888184,27.850000381469727,28.049999237060547,41460993.0,600036
2018-12-19,19.731016159057617,26.770000457763672,27.989999771118164,26.57999992370605,27.920000076293945,82965478.0,600036
2018-12-20,19.097145080566406,25.90999984741211,26.600000381469727,25.649999618530277,26.479999542236328,101575505.0,600036
2018-12-21,18.713876724243164,25.38999938964844,25.8700008392334,25.25,25.8700008392334,87574990.0,600036
2018-12-24,18.75809860229492,25.450000762939453,25.459999084472656,24.920000076293945,25.200000762939453,64971791.0,600036
2018-12-25,18.640172958374023,25.290000915527344,25.559999465942383,24.770000457763672,25.0,74992294.0,600036
2018-12-26,18.31586456298828,24.850000381469727,25.229999542236328,24.850000381469727,25.200000762939453,44678702.0,600036
2018-12-27,18.31586456298828,24.850000381469727,25.21999931335449,24.81999969482422,25.190000534057617,64018096.0,600036
2018-12-28,18.57383728027344,25.200000762939453,25.36000061035156,24.90999984741211,24.950000762939453,61338228.0,600036
2019-01-02,18.10948944091797,24.56999969482422,25.200000762939453,24.399999618530277,25.149999618530277,55516612.0,600036
2019-01-03,18.33797645568848,24.8799991607666,25.049999237060547,24.3799991607666,24.399999618530277,37410758.0,600036
2019-01-04,18.802324295043945,25.51000022888184,25.649999618530277,24.649999618530277,24.76000022888184,66853140.0,600036
2019-01-07,18.80969619750977,25.520000457763672,25.649999618530277,25.290000915527344,24.76000022888184,45604029.0,600036
2019-01-08,18.58857727050781,25.21999931335449,25.51000022888184,25.15999984741211,25.5,26928031.0,600036
2019-01-09,18.942367553710938,25.700000762939453,26.100000381469727,25.21999931335449,25.21999931335449,63820048.0,600036
2019-01-10,19.05292320251465,25.850000381469727,26.07999992370605,25.46999931335449,25.5,42630689.0,600036
2019-01-11,19.50252723693848,26.459999084472656,26.57999992370605,25.75,25.850000381469727,49391033.0,600036
2019-01-14,19.391969680786133,26.309999465942383,26.559999465942383,26.21999931335449,26.459999084472656,29424462.0,600036
2019-01-15,19.75312805175781,26.799999237060547,26.82999992370605,26.299999237060547,26.309999465942383,36671891.0,600036
2019-01-16,19.78998374938965,26.850000381469727,26.8799991607666,26.61000061035156,26.700000762939453,22995524.0,600036
2019-01-17,19.509899139404297,26.46999931335449,26.850000381469727,26.43000030517578,26.850000381469727,32368214.0,600036
2019-01-18,19.974241256713867,27.100000381469727,27.26000022888184,26.459999084472656,26.46999931335449,54639785.0,600036
2019-01-21,20.143768310546875,27.32999992370605,27.700000762939453,27.030000686645508,27.07999992370605,41558808.0,600036
2019-01-22,19.88579559326172,26.979999542236328,27.450000762939453,26.76000022888184,27.299999237060547,34907241.0,600036
2019-01-23,20.018465042114254,27.15999984741211,27.420000076293945,26.920000076293945,26.950000762939453,27325047.0,600036
2019-01-24,20.54178047180176,27.8700008392334,28.040000915527344,27.18000030517578,27.18000030517578,54340953.0,600036
2019-01-25,21.020864486694336,28.520000457763672,28.6299991607666,27.850000381469727,27.8700008392334,53648170.0,600036
2019-01-28,21.12405204772949,28.65999984741211,29.13999938964844,28.5,28.520000457763672,57736588.0,600036
2019-01-29,21.10931396484375,28.63999938964844,28.82999992370605,28.46999931335449,28.559999465942383,34662858.0,600036
2019-01-30,20.94715881347656,28.420000076293945,28.790000915527344,28.31999969482422,28.600000381469727,26689204.0,600036
2019-01-31,21.52943420410156,29.209999084472656,29.290000915527344,28.450000762939453,28.450000762939453,57142036.0,600036
2019-02-01,21.59576988220215,29.299999237060547,29.43000030517578,28.8799991607666,29.209999084472656,39652160.0,600036
2019-02-11,21.662107467651367,29.38999938964844,29.530000686645508,28.899999618530277,29.100000381469727,35363599.0,600036
2019-02-12,21.61051177978516,29.31999969482422,29.57999992370605,28.979999542236328,29.38999938964844,39582711.0,600036
2019-02-13,21.99377822875977,29.84000015258789,30.040000915527344,29.1200008392334,29.31999969482422,53577589.0,600036
2019-02-14,22.008525848388672,29.86000061035156,30.100000381469727,29.489999771118164,29.649999618530277,45238656.0,600036
2019-02-15,21.48521423339844,29.149999618530277,29.850000381469727,28.90999984741211,29.739999771118164,49566659.0,600036
2019-02-18,22.01589012145996,29.8700008392334,29.989999771118164,29.350000381469727,29.350000381469727,44664584.0,600036
2019-02-19,22.02326202392578,29.8799991607666,30.6299991607666,29.71999931335449,29.86000061035156,49367644.0,600036
2019-02-20,22.22226905822754,30.149999618530277,30.440000534057617,29.979999542236328,30.270000457763672,33434029.0,600036
2019-02-21,22.170673370361328,30.07999992370605,30.63999938964844,29.84000015258789,30.18000030517578,45313976.0,600036
2019-02-22,22.5760555267334,30.6299991607666,30.63999938964844,29.799999237060547,30.06999969482422,41487507.0,600036
2019-02-25,23.969093322753903,32.52000045776367,32.900001525878906,30.96999931335449,31.0,110184676.0,600036
2019-02-26,23.209924697875977,31.489999771118164,33.0,31.31999969482422,32.290000915527344,94856286.0,600036
2019-02-27,23.37207794189453,31.709999084472656,32.31999969482422,31.399999618530277,31.700000762939453,80834244.0,600036
2019-02-28,23.394189834594727,31.739999771118164,32.099998474121094,31.450000762939453,31.700000762939453,48764347.0,600036
2019-03-01,24.249177932739254,32.900001525878906,32.93000030517578,31.649999618530277,32.04999923706055,68267071.0,600036
2019-03-04,24.094392776489254,32.689998626708984,33.790000915527344,32.5,33.0,95646115.0,600036
2019-03-05,23.84379005432129,32.349998474121094,32.86000061035156,32.099998474121094,32.86000061035156,67380367.0,600036
2019-03-06,23.747974395751957,32.220001220703125,32.61000061035156,31.780000686645508,32.310001373291016,54673630.0,600036
2019-03-07,23.069881439208984,31.299999237060547,32.099998474121094,30.96999931335449,32.0099983215332,70772728.0,600036
2019-03-08,22.68661499023437,30.780000686645508,31.209999084472656,30.36000061035156,30.739999771118164,77006601.0,600036
2019-03-11,22.502351760864254,30.530000686645508,30.82999992370605,30.18000030517578,30.56999969482422,67530995.0,600036
2019-03-12,22.598167419433597,30.65999984741211,31.32999992370605,30.450000762939453,30.90999984741211,83869724.0,600036
2019-03-13,22.878250122070312,31.040000915527344,31.31999969482422,30.25,30.790000915527344,66661144.0,600036
2019-03-14,23.180444717407227,31.450000762939453,31.899999618530277,30.979999542236328,30.979999542236328,67871540.0,600036
2019-03-15,23.34259414672852,31.670000076293945,31.950000762939453,31.200000762939453,31.420000076293945,59594269.0,600036
2019-03-18,23.851163864135746,32.36000061035156,32.560001373291016,31.59000015258789,31.790000915527344,59313092.0,600036
2019-03-19,23.607934951782227,32.029998779296875,32.619998931884766,31.93000030517578,32.400001525878906,48675050.0,600036
2019-03-20,23.78483009338379,32.27000045776367,32.470001220703125,31.700000762939453,31.8799991607666,46537913.0,600036
2019-03-21,23.571083068847656,31.979999542236328,32.400001525878906,31.920000076293945,32.130001068115234,38622372.0,600036
2019-03-22,23.84379005432129,32.349998474121094,32.380001068115234,31.709999084472656,32.08000183105469,43026848.0,600036
2019-03-25,22.97406768798828,31.170000076293945,32.099998474121094,31.100000381469727,32.0,63921055.0,600036
2019-03-26,23.209924697875977,31.489999771118164,31.649999618530277,31.209999084472656,31.59000015258789,40336190.0,600036
2019-03-27,23.880645751953125,32.400001525878906,32.540000915527344,31.450000762939453,31.690000534057617,59415447.0,600036
2019-03-28,23.969093322753903,32.52000045776367,32.650001525878906,31.950000762939453,32.16999816894531,38742255.0,600036
2019-03-29,25.00097274780273,33.91999816894531,34.31999969482422,32.40999984741211,32.52000045776367,116415221.0,600036
2019-04-01,25.11890411376953,34.08000183105469,35.04999923706055,33.900001525878906,34.20000076293945,104639618.0,600036
2019-04-02,25.421098709106445,34.4900016784668,34.59000015258789,34.09000015258789,34.099998474121094,69428666.0,600036
2019-04-03,25.69380760192871,34.86000061035156,34.95000076293945,34.310001373291016,34.400001525878906,58160643.0,600036
2019-04-04,26.23185539245605,35.59000015258789,36.04999923706055,34.900001525878906,34.900001525878906,82285226.0,600036
2019-04-08,26.482458114624023,35.93000030517578,36.27000045776367,35.650001525878906,35.70000076293945,81066201.0,600036
2019-04-09,25.966516494750977,35.22999954223633,35.90999984741211,35.060001373291016,35.900001525878906,51123625.0,600036
2019-04-10,25.84858703613281,35.06999969482422,35.43000030517578,34.52000045776367,35.04999923706055,67454117.0,600036
2019-04-11,25.76751136779785,34.959999084472656,35.650001525878906,34.720001220703125,35.189998626708984,57251604.0,600036
2019-04-12,25.64958381652832,34.79999923706055,35.0,34.599998474121094,34.86000061035156,36335801.0,600036
2019-04-15,25.664321899414062,34.81999969482422,36.220001220703125,34.81999969482422,35.41999816894531,92492092.0,600036
2019-04-16,26.5340518951416,36.0,36.09999847412109,34.599998474121094,34.70000076293945,84081516.0,600036
2019-04-17,26.40875244140625,35.83000183105469,36.47999954223633,35.630001068115234,35.88999938964844,49478982.0,600036
2019-04-18,26.165525436401367,35.5,35.79999923706055,35.130001068115234,35.79999923706055,32274070.0,600036
2019-04-19,26.5340518951416,36.0,36.45000076293945,35.58000183105469,35.599998474121094,41174863.0,600036
2019-04-22,25.64958381652832,34.79999923706055,36.150001525878906,34.400001525878906,35.79999923706055,71582971.0,600036
2019-04-23,25.966516494750977,35.22999954223633,35.59000015258789,34.66999816894531,34.70000076293945,49569211.0,600036
2019-04-24,26.38664054870605,35.79999923706055,35.900001525878906,34.81999969482422,35.529998779296875,54009831.0,600036
2019-04-25,26.11393165588379,35.43000030517578,35.86000061035156,35.279998779296875,35.349998474121094,43378827.0,600036
2019-04-26,25.32527732849121,34.36000061035156,35.20000076293945,34.34000015258789,35.15999984741211,51734443.0,600036
2019-05-06,24.993600845336918,33.90999984741211,34.04999923706055,32.880001068115234,33.20000076293945,113367874.0,600036
2019-05-07,24.84619140625,33.709999084472656,34.18000030517578,33.36000061035156,34.18000030517578,61747624.0,600036
2019-05-08,24.418699264526367,33.130001068115234,33.58000183105469,33.0,33.29999923706055,48174511.0,600036
2019-05-09,23.8953857421875,32.41999816894531,33.25,32.02000045776367,33.0,58110375.0,600036
2019-05-10,24.772483825683597,33.61000061035156,33.79999923706055,32.86000061035156,32.86000061035156,65477578.0,600036
2019-05-13,24.17547035217285,32.79999923706055,33.290000915527344,32.630001068115234,33.04999923706055,34340859.0,600036
2019-05-14,23.99857711791992,32.560001373291016,33.099998474121094,32.290000915527344,32.29999923706055,48864253.0,600036
2019-05-15,24.787229537963867,33.630001068115234,33.849998474121094,32.790000915527344,33.0,44059100.0,600036
2019-05-16,24.816707611083984,33.66999816894531,33.939998626708984,33.40999984741211,33.630001068115234,33464291.0,600036
2019-05-17,24.551368713378903,33.310001373291016,33.79999923706055,32.970001220703125,33.70000076293945,35925693.0,600036
2019-05-20,24.52925491333008,33.279998779296875,33.790000915527344,32.81999969482422,33.29999923706055,41830436.0,600036
2019-05-21,24.787229537963867,33.630001068115234,34.099998474121094,33.13999938964844,33.290000915527344,50344418.0,600036
2019-05-22,24.713520050048828,33.529998779296875,33.849998474121094,33.29999923706055,33.630001068115234,34508085.0,600036
2019-05-23,24.580848693847656,33.349998474121094,33.599998474121094,32.95000076293945,33.310001373291016,38386013.0,600036
2019-05-24,24.76511573791504,33.599998474121094,34.130001068115234,33.38999938964844,33.58000183105469,42990884.0,600036
2019-05-27,24.897785186767575,33.779998779296875,33.95000076293945,32.79999923706055,33.47999954223633,47725947.0,600036
2019-05-28,25.34002113342285,34.380001068115234,34.599998474121094,33.619998931884766,33.75,69457087.0,600036
2019-05-29,25.244199752807617,34.25,34.689998626708984,33.849998474121094,33.90999984741211,37682884.0,600036
2019-05-30,25.281051635742188,34.29999923706055,34.5099983215332,33.86000061035156,34.40999984741211,29730764.0,600036
2019-05-31,25.214717864990234,34.209999084472656,34.70000076293945,34.0099983215332,34.20000076293945,30522399.0,600036
2019-06-03,25.35476493835449,34.400001525878906,34.650001525878906,33.880001068115234,34.25,39481401.0,600036
2019-06-04,25.082050323486328,34.029998779296875,34.40999984741211,33.7599983215332,34.400001525878906,32789127.0,600036
2019-06-05,25.02308464050293,33.95000076293945,34.459999084472656,33.91999816894531,34.33000183105469,26927425.0,600036
2019-06-06,24.98623275756836,33.900001525878906,34.130001068115234,33.380001068115234,34.130001068115234,30232510.0,600036
2019-06-10,25.60536193847656,34.7400016784668,34.900001525878906,34.0099983215332,34.029998779296875,49305517.0,600036
2019-06-11,26.106555938720703,35.41999816894531,35.540000915527344,34.7400016784668,34.7400016784668,52369707.0,600036
2019-06-12,26.040225982666016,35.33000183105469,35.5099983215332,35.04999923706055,35.38999938964844,27091558.0,600036
2019-06-13,25.981258392333984,35.25,35.5,34.880001068115234,35.33000183105469,25623223.0,600036
2019-06-14,26.05496406555176,35.349998474121094,35.56999969482422,35.18000030517578,35.33000183105469,34183657.0,600036
2019-06-17,26.239229202270508,35.599998474121094,35.97999954223633,35.2599983215332,35.29999923706055,26237633.0,600036
2019-06-18,26.548791885375977,36.02000045776367,36.02000045776367,35.5099983215332,35.70000076293945,30228448.0,600036
2019-06-19,27.12369537353516,36.79999923706055,37.29999923706055,36.56999969482422,36.9900016784668,65238879.0,600036
2019-06-20,28.28824806213379,38.380001068115234,38.47999954223633,36.86000061035156,36.86000061035156,74229868.0,600036
2019-06-21,27.779674530029297,37.68999862670898,38.5,37.5,38.380001068115234,59617631.0,600036
2019-06-24,27.978683471679688,37.959999084472656,37.9900016784668,37.47999954223633,37.52000045776367,30881629.0,600036
2019-06-25,26.629871368408203,36.130001068115234,37.5099983215332,34.75,37.5099983215332,243512152.0,600036
2019-06-26,26.14341163635254,35.470001220703125,35.93000030517578,35.02000045776367,35.06999969482422,104997810.0,600036
2019-06-27,26.8657283782959,36.45000076293945,36.560001373291016,35.75,35.880001068115234,92805629.0,600036
2019-06-28,26.519309997558597,35.97999954223633,36.52999877929688,35.84000015258789,36.34999847412109,53062339.0,600036
2019-07-01,27.197404861450195,36.900001525878906,37.22999954223633,36.70000076293945,36.75,81245491.0,600036
2019-07-02,26.91732215881348,36.52000045776367,36.91999816894531,36.29999923706055,36.91999816894531,61223395.0,600036
2019-07-03,26.644611358642575,36.150001525878906,36.4900016784668,36.060001373291016,36.38999938964844,47928441.0,600036
2019-07-04,26.593017578125,36.08000183105469,36.43999862670898,36.0099983215332,36.369998931884766,37917354.0,600036
2019-07-05,26.880468368530277,36.470001220703125,36.630001068115234,36.0,36.20000076293945,36451591.0,600036
2019-07-08,26.20974922180176,35.560001373291016,36.20000076293945,35.36000061035156,36.08000183105469,50610541.0,600036
2019-07-09,26.0107421875,35.290000915527344,35.70000076293945,35.20000076293945,35.58000183105469,28106075.0,600036
2019-07-10,25.885438919067383,35.119998931884766,35.650001525878906,34.97999954223633,35.599998474121094,44487076.0,600036
2019-07-11,26.460346221923828,35.900001525878906,36.060001373291016,35.310001373291016,35.459999084472656,59828966.0,600036
2019-07-12,26.793376922607425,35.400001525878906,35.599998474121094,35.040000915527344,35.18000030517578,49746675.0,600036
2019-07-15,26.717681884765625,35.29999923706055,35.68000030517578,34.5,35.0099983215332,42271763.0,600036
2019-07-16,26.72525405883789,35.310001373291016,35.5,35.150001525878906,35.369998931884766,27014554.0,600036
2019-07-17,26.64956283569336,35.209999084472656,35.41999816894531,35.0099983215332,35.11000061035156,22637619.0,600036
2019-07-18,26.73282241821289,35.31999969482422,35.58000183105469,35.06999969482422,35.29999923706055,33890048.0,600036
2019-07-19,27.52753448486328,36.369998931884766,36.4900016784668,35.58000183105469,35.68000030517578,49864204.0,600036
2019-07-22,27.52753448486328,36.369998931884766,36.77000045776367,36.09000015258789,36.36000061035156,33732997.0,600036
2019-07-23,27.406442642211918,36.209999084472656,36.5,36.0099983215332,36.369998931884766,25079506.0,600036
2019-07-24,27.572948455810547,36.43000030517578,36.959999084472656,36.2400016784668,36.43999862670898,34263449.0,600036
2019-07-25,28.201156616210938,37.2599983215332,37.47999954223633,36.75,36.75,50994342.0,600036
2019-07-26,28.17088508605957,37.220001220703125,37.369998931884766,37.02999877929688,37.04999923706055,23391862.0,600036
2019-07-29,27.875701904296875,36.83000183105469,37.20000076293945,36.59999847412109,37.20000076293945,31750358.0,600036
2019-07-30,27.83028793334961,36.77000045776367,37.16999816894531,36.70000076293945,36.79999923706055,26183718.0,600036
2019-07-31,27.671348571777344,36.560001373291016,36.79999923706055,36.45000076293945,36.5,27306707.0,600036
2019-08-01,27.39887046813965,36.20000076293945,36.59000015258789,35.90999984741211,36.400001525878906,32231581.0,600036
2019-08-02,27.058279037475582,35.75,35.959999084472656,35.400001525878906,35.54999923706055,48948013.0,600036
2019-08-05,26.64956283569336,35.209999084472656,35.689998626708984,35.09000015258789,35.52000045776367,45212718.0,600036
2019-08-06,26.39979362487793,34.880001068115234,35.06999969482422,34.400001525878906,34.5,58569559.0,600036
2019-08-07,26.134889602661133,34.529998779296875,34.97999954223633,34.439998626708984,34.900001525878906,55056614.0,600036
2019-08-08,26.763093948364254,35.36000061035156,35.4900016784668,34.79999923706055,34.79999923706055,45625739.0,600036
2019-08-09,26.48305320739746,34.9900016784668,35.5,34.90999984741211,35.459999084472656,33614193.0,600036
2019-08-12,26.800939559936523,35.40999984741211,35.459999084472656,34.79999923706055,34.9900016784668,39225849.0,600036
2019-08-13,26.37708854675293,34.849998474121094,35.25,34.79999923706055,35.189998626708984,29736510.0,600036
2019-08-14,26.384660720825195,34.86000061035156,35.400001525878906,34.79999923706055,35.220001220703125,37749308.0,600036
2019-08-15,26.39222717285156,34.869998931884766,34.939998626708984,34.099998474121094,34.20000076293945,30054809.0,600036
2019-08-16,26.61172103881836,35.15999984741211,35.400001525878906,34.52000045776367,34.88999938964844,40844467.0,600036
2019-08-19,26.717681884765625,35.29999923706055,35.29999923706055,34.439998626708984,34.970001220703125,71493374.0,600036
2019-08-20,26.74039077758789,35.33000183105469,35.560001373291016,34.900001525878906,35.0,38036943.0,600036
2019-08-21,26.83121490478516,35.45000076293945,35.599998474121094,35.15999984741211,35.2400016784668,29982516.0,600036
2019-08-22,26.747961044311523,35.34000015258789,35.63999938964844,35.13999938964844,35.59000015258789,22862467.0,600036
2019-08-23,27.451854705810547,36.27000045776367,36.540000915527344,35.220001220703125,35.220001220703125,70609852.0,600036
2019-08-26,26.490619659423828,35.0,35.79999923706055,34.77000045776367,35.5,86736265.0,600036
2019-08-27,26.301403045654297,34.75,35.619998931884766,34.75,35.380001068115234,81751179.0,600036
2019-08-28,26.1121826171875,34.5,35.08000183105469,34.40999984741211,35.0,51476226.0,600036
2019-08-29,25.68076705932617,33.93000030517578,34.54999923706055,33.70000076293945,34.5,71161785.0,600036
2019-08-30,25.9456729888916,34.279998779296875,34.38999938964844,33.95000076293945,34.290000915527344,59657969.0,600036
2019-09-02,25.991086959838867,34.34000015258789,34.65999984741211,34.25,34.279998779296875,50798281.0,600036
2019-09-03,25.84727668762207,34.150001525878906,34.459999084472656,34.0099983215332,34.369998931884766,40716969.0,600036
2019-09-04,26.40736389160156,34.88999938964844,35.060001373291016,34.0099983215332,34.11000061035156,63463616.0,600036
2019-09-05,26.88419342041016,35.52000045776367,35.900001525878906,35.029998779296875,35.029998779296875,72370246.0,600036
2019-09-06,27.16423988342285,35.88999938964844,35.9900016784668,35.54999923706055,35.900001525878906,47316276.0,600036
2019-09-09,26.86905860900879,35.5,36.43999862670898,35.34000015258789,36.09000015258789,75615132.0,600036
2019-09-10,26.490619659423828,35.0,35.7400016784668,34.75,35.709999084472656,67533066.0,600036
2019-09-11,26.52846336364746,35.04999923706055,35.2400016784668,34.709999084472656,35.189998626708984,60908940.0,600036
2019-09-12,26.710115432739254,35.290000915527344,35.43000030517578,34.970001220703125,35.400001525878906,52582171.0,600036
2019-09-16,26.490619659423828,35.0,35.540000915527344,34.81999969482422,35.5,46166805.0,600036
2019-09-17,26.331676483154297,34.790000915527344,35.18000030517578,34.619998931884766,35.06999969482422,44307090.0,600036
2019-09-18,26.33924674987793,34.79999923706055,34.939998626708984,34.709999084472656,34.79999923706055,35374807.0,600036
2019-09-19,26.119752883911133,34.5099983215332,34.959999084472656,34.36000061035156,34.939998626708984,53845325.0,600036
2019-09-20,26.119752883911133,34.5099983215332,34.7599983215332,34.380001068115234,34.709999084472656,69494464.0,600036
2019-09-23,25.76402282714844,34.040000915527344,34.400001525878906,33.880001068115234,34.400001525878906,61025444.0,600036
2019-09-24,25.79429626464844,34.08000183105469,34.25,33.970001220703125,34.25,36571835.0,600036
2019-09-25,25.998653411865234,34.349998474121094,34.470001220703125,33.869998931884766,34.04999923706055,46779376.0,600036
2019-09-26,26.657135009765625,35.220001220703125,35.619998931884766,34.279998779296875,34.45000076293945,108440812.0,600036
2019-09-27,26.641998291015625,35.20000076293945,35.689998626708984,34.81999969482422,35.150001525878906,67267796.0,600036
2019-09-30,26.301403045654297,34.75,35.33000183105469,34.70000076293945,34.790000915527344,39120377.0,600036
2019-10-08,26.34681701660156,34.810001373291016,35.099998474121094,34.5,34.70000076293945,64588657.0,600036
2019-10-09,26.626859664916992,35.18000030517578,35.66999816894531,34.5,34.52000045776367,82161376.0,600036
2019-10-10,26.573877334594727,35.11000061035156,35.380001068115234,35.02000045776367,35.209999084472656,37870052.0,600036
2019-10-11,27.466989517211918,36.290000915527344,36.369998931884766,35.29999923706055,35.29999923706055,104387314.0,600036
2019-10-14,27.875701904296875,36.83000183105469,37.43999862670898,36.59999847412109,36.59999847412109,87433443.0,600036
2019-10-15,27.731895446777344,36.63999938964844,37.220001220703125,36.470001220703125,37.220001220703125,45810496.0,600036
2019-10-16,27.860567092895508,36.810001373291016,37.45000076293945,36.400001525878906,36.970001220703125,51489760.0,600036
2019-10-17,28.004369735717773,37.0,37.150001525878906,36.540000915527344,36.810001373291016,34258778.0,600036
2019-10-18,27.38373565673828,36.18000030517578,37.27999877929688,36.09999847412109,37.09999847412109,45434980.0,600036
2019-10-21,27.41400718688965,36.220001220703125,36.5,35.77000045776367,36.09999847412109,35942551.0,600036
2019-10-22,27.345890045166016,36.130001068115234,36.47999954223633,35.66999816894531,36.470001220703125,33207388.0,600036
2019-10-23,27.24749755859375,36.0,36.29999923706055,35.81999969482422,36.04999923706055,31347067.0,600036
2019-10-24,27.62593460083008,36.5,36.75,35.959999084472656,36.18000030517578,43122021.0,600036
2019-10-25,27.550243377685547,36.400001525878906,36.66999816894531,36.040000915527344,36.66999816894531,24614215.0,600036
2019-10-28,27.39887046813965,36.20000076293945,36.93000030517578,36.09999847412109,36.47999954223633,32808346.0,600036
2019-10-29,27.361032485961918,36.150001525878906,36.369998931884766,35.90999984741211,36.27000045776367,26610094.0,600036
2019-10-30,26.800939559936523,35.40999984741211,36.22999954223633,35.310001373291016,36.11000061035156,48326260.0,600036
2019-10-31,26.86905860900879,35.5,35.869998931884766,35.279998779296875,35.70000076293945,50704205.0,600036
2019-11-01,27.701616287231445,36.59999847412109,36.7599983215332,35.380001068115234,35.56999969482422,66855574.0,600036
2019-11-04,28.140609741210938,37.18000030517578,37.27999877929688,36.68999862670898,36.970001220703125,59640216.0,600036
2019-11-05,28.50390625,37.65999984741211,38.150001525878906,36.97999954223633,37.18999862670898,72333061.0,600036
2019-11-06,28.874774932861328,38.150001525878906,38.47999954223633,37.52999877929688,37.65999984741211,70844894.0,600036
2019-11-07,28.88234519958496,38.15999984741211,38.380001068115234,37.81999969482422,38.130001068115234,35055161.0,600036
2019-11-08,28.572025299072266,37.75,38.54999923706055,37.59999847412109,38.47999954223633,45708215.0,600036
2019-11-11,28.23900604248047,37.310001373291016,37.68999862670898,37.16999816894531,37.52999877929688,39293988.0,600036
2019-11-12,28.15574836730957,37.20000076293945,37.4900016784668,36.90999984741211,37.310001373291016,36383152.0,600036
2019-11-13,28.004369735717773,37.0,37.380001068115234,36.900001525878906,37.04999923706055,39293401.0,600036
2019-11-14,27.80758476257324,36.7400016784668,37.25,36.650001525878906,37.18999862670898,29291220.0,600036
2019-11-15,27.875701904296875,36.83000183105469,37.060001373291016,36.59999847412109,36.97999954223633,31500856.0,600036
2019-11-18,28.3828067779541,37.5,37.88999938964844,36.72999954223633,36.83000183105469,57445530.0,600036
2019-11-19,28.39794540405273,37.52000045776367,37.79999923706055,37.310001373291016,37.45000076293945,39018448.0,600036
2019-11-20,27.686485290527344,36.58000183105469,37.369998931884766,36.4900016784668,37.2400016784668,48277448.0,600036
2019-11-21,27.580522537231445,36.43999862670898,36.68999862670898,36.06999969482422,36.36000061035156,29743640.0,600036
2019-11-22,27.42157554626465,36.22999954223633,36.84999847412109,36.08000183105469,36.70000076293945,32273896.0,600036
2019-11-25,27.686485290527344,36.58000183105469,36.720001220703125,36.34000015258789,36.400001525878906,26416258.0,600036
2019-11-26,27.24749755859375,36.0,36.79999923706055,36.0,36.790000915527344,44859522.0,600036
2019-11-27,27.739463806152344,36.650001525878906,36.880001068115234,36.060001373291016,36.18999862670898,35069510.0,600036
2019-11-28,27.72432327270508,36.630001068115234,36.880001068115234,36.43999862670898,36.560001373291016,20852093.0,600036
2019-11-29,27.270204544067383,36.02999877929688,36.68999862670898,35.91999816894531,36.47999954223633,33478873.0,600036
2019-12-02,27.33074951171875,36.11000061035156,36.380001068115234,35.970001220703125,36.09999847412109,19733974.0,600036
2019-12-03,27.59565544128418,36.459999084472656,36.59999847412109,35.72999954223633,35.91999816894531,27680568.0,600036
2019-12-04,27.45941734313965,36.27999877929688,36.41999816894531,36.040000915527344,36.06999969482422,23090627.0,600036
2019-12-05,27.53511047363281,36.380001068115234,36.59999847412109,36.119998931884766,36.47999954223633,26477925.0,600036
2019-12-06,27.55781364440918,36.40999984741211,36.58000183105469,36.18000030517578,36.470001220703125,25584640.0,600036
2019-12-09,27.451854705810547,36.27000045776367,36.43999862670898,36.02999877929688,36.380001068115234,25078780.0,600036
2019-12-10,27.338321685791016,36.119998931884766,36.36000061035156,36.04999923706055,36.06999969482422,22735572.0,600036
2019-12-11,27.550243377685547,36.400001525878906,36.45000076293945,36.11000061035156,36.290000915527344,28077921.0,600036
2019-12-12,27.550243377685547,36.400001525878906,36.58000183105469,36.2400016784668,36.5,25011328.0,600036
2019-12-13,28.3828067779541,37.5,37.5,36.68999862670898,36.72999954223633,65495601.0,600036
2019-12-16,28.21629524230957,37.27999877929688,37.47999954223633,37.09999847412109,37.25,35287693.0,600036
2019-12-17,28.3828067779541,37.5,37.84999847412109,36.900001525878906,37.25,56312739.0,600036
2019-12-18,28.75367546081543,37.9900016784668,38.150001525878906,37.54999923706055,37.54999923706055,54132237.0,600036
2019-12-19,28.5871639251709,37.77000045776367,38.25,37.72999954223633,38.0,30188408.0,600036
2019-12-20,28.41308212280273,37.540000915527344,38.02999877929688,37.400001525878906,37.81999969482422,28800748.0,600036
2019-12-23,28.30712127685547,37.400001525878906,38.0,37.25,37.790000915527344,35874675.0,600036
2019-12-24,28.768814086914062,38.0099983215332,38.150001525878906,37.45000076293945,37.45000076293945,34185644.0,600036
2019-12-25,28.6023006439209,37.790000915527344,38.22999954223633,37.619998931884766,38.0099983215332,23502761.0,600036
2019-12-26,28.836933135986328,38.09999847412109,38.09999847412109,37.68999862670898,37.77999877929688,19223976.0,600036
2019-12-27,28.65528106689453,37.86000061035156,38.5,37.79999923706055,38.09999847412109,35953534.0,600036
2019-12-30,28.63257598876953,37.83000183105469,37.91999816894531,37.11000061035156,37.59999847412109,44496289.0,600036
2019-12-31,28.443359375,37.58000183105469,37.880001068115234,37.310001373291016,37.84999847412109,37680506.0,600036
2020-01-02,29.42729949951172,38.880001068115234,39.119998931884766,38.02000045776367,38.02999877929688,82624452.0,600036
2020-01-03,29.82087135314941,39.400001525878906,39.619998931884766,38.91999816894531,38.95000076293945,52010611.0,600036
2020-01-06,29.69977188110352,39.2400016784668,40.15999984741211,38.900001525878906,39.18999862670898,54887720.0,600036
2020-01-07,29.631649017333984,39.150001525878906,39.93999862670898,39.09999847412109,39.54999923706055,34767128.0,600036
2020-01-08,29.07156562805176,38.40999984741211,38.40999984741211,38.40999984741211,38.40999984741211,36323418.0,600036
2020-01-09,29.44243431091309,38.900001525878906,39.0,38.58000183105469,38.84000015258789,30335989.0,600036
2020-01-10,29.548398971557617,39.040000915527344,39.27999877929688,38.75,38.900001525878906,28593121.0,600036
2020-01-13,29.593807220458984,39.09999847412109,39.09999847412109,39.09999847412109,39.09999847412109,32780852.0,600036
2020-01-14,29.374317169189453,38.810001373291016,38.810001373291016,38.810001373291016,38.810001373291016,33564638.0,600036
2020-01-15,28.852069854736328,38.119998931884766,38.88999938964844,38.02000045776367,38.84000015258789,48859891.0,600036
2020-01-16,28.7309684753418,37.959999084472656,38.34999847412109,37.7599983215332,38.220001220703125,45384826.0,600036
2020-01-17,28.7082633972168,37.93000030517578,38.16999816894531,37.68000030517578,38.060001373291016,42135711.0,600036
2020-01-20,28.99587821960449,38.310001373291016,38.650001525878906,38.0,38.220001220703125,58580886.0,600036
2020-01-21,28.6023006439209,37.790000915527344,38.150001525878906,37.70000076293945,37.95000076293945,41720185.0,600036
2020-01-22,28.62500762939453,37.81999969482422,38.09999847412109,37.150001525878906,37.70000076293945,53125460.0,600036
2020-01-23,27.860567092895508,36.810001373291016,37.70000076293945,36.45000076293945,37.52999877929688,78750274.0,600036
2020-02-03,26.51332664489746,35.029998779296875,35.5,33.79999923706055,33.79999923706055,113106226.0,600036
2020-02-04,26.755525588989254,35.349998474121094,35.47999954223633,34.68000030517578,35.040000915527344,122967652.0,600036
2020-02-05,26.763093948364254,35.36000061035156,35.5099983215332,34.83000183105469,35.34000015258789,80257198.0,600036
2020-02-06,27.058279037475582,35.75,35.83000183105469,35.130001068115234,35.5,73070159.0,600036
2020-02-07,26.808504104614254,35.41999816894531,35.459999084472656,35.0099983215332,35.099998474121094,67552464.0,600036
2020-02-10,26.566308975219727,35.099998474121094,35.2400016784668,34.95000076293945,35.130001068115234,57504178.0,600036
2020-02-11,26.922042846679688,35.56999969482422,35.849998474121094,35.150001525878906,35.29999923706055,55743628.0,600036
2020-02-12,26.94474601745605,35.599998474121094,35.65999984741211,35.2400016784668,35.5,40538973.0,600036
2020-02-13,26.694978713989254,35.27000045776367,35.54999923706055,35.20000076293945,35.529998779296875,42235080.0,600036
2020-02-14,26.975017547607425,35.63999938964844,35.709999084472656,35.209999084472656,35.209999084472656,40339677.0,600036
2020-02-17,27.37615966796875,36.16999816894531,36.16999816894531,35.380001068115234,35.630001068115234,66942541.0,600036
2020-02-18,27.020431518554688,35.70000076293945,36.0,35.599998474121094,36.0,51639665.0,600036
2020-02-19,26.89176177978516,35.529998779296875,35.88999938964844,35.459999084472656,35.599998474121094,41952131.0,600036
2020-02-20,27.23236083984375,35.97999954223633,36.04999923706055,35.20000076293945,35.65999984741211,74600588.0,600036
2020-02-21,26.975017547607425,35.63999938964844,35.93000030517578,35.470001220703125,35.900001525878906,73031468.0,600036
2020-02-24,26.52846336364746,35.04999923706055,35.689998626708984,35.029998779296875,35.4900016784668,79856482.0,600036
2020-02-25,26.21057891845703,34.630001068115234,35.08000183105469,34.5,34.810001373291016,87373432.0,600036
2020-02-26,26.36195182800293,34.83000183105469,34.9900016784668,34.25,34.40999984741211,77970475.0,600036
2020-02-27,26.657135009765625,35.220001220703125,35.349998474121094,34.70000076293945,34.790000915527344,68937853.0,600036
2020-02-28,25.885120391845703,34.20000076293945,35.18000030517578,34.20000076293945,34.849998474121094,83534097.0,600036
2020-03-02,26.301403045654297,34.75,34.880001068115234,34.099998474121094,34.2400016784668,70429063.0,600036
2020-03-03,26.2030086517334,34.619998931884766,35.099998474121094,34.41999816894531,34.93000030517578,68607306.0,600036
2020-03-04,26.324108123779297,34.779998779296875,34.79999923706055,34.439998626708984,34.68000030517578,56088606.0,600036
2020-03-05,27.42157554626465,36.22999954223633,36.31999969482422,34.79999923706055,34.9900016784668,135541300.0,600036
2020-03-06,26.800939559936523,35.40999984741211,36.02000045776367,35.40999984741211,35.84000015258789,67067378.0,600036
2020-03-09,25.869985580444336,34.18000030517578,34.880001068115234,34.18000030517578,34.880001068115234,96659166.0,600036
2020-03-10,26.24842071533203,34.68000030517578,34.939998626708984,34.08000183105469,34.189998626708984,66829810.0,600036
2020-03-11,26.0743408203125,34.45000076293945,34.9900016784668,34.40999984741211,34.7599983215332,56655064.0,600036
2020-03-12,25.854846954345703,34.15999984741211,34.59000015258789,34.02000045776367,34.369998931884766,61918002.0,600036
2020-03-13,25.28719139099121,33.40999984741211,33.560001373291016,32.400001525878906,32.79999923706055,114095770.0,600036
2020-03-16,23.97022819519043,31.670000076293945,33.38999938964844,31.63999938964844,33.38999938964844,106602730.0,600036
2020-03-17,24.01563835144043,31.729999542236328,32.61000061035156,31.11000061035156,31.649999618530277,84344133.0,600036
2020-03-18,23.326885223388672,30.81999969482422,32.279998779296875,30.76000022888184,31.8799991607666,82431704.0,600036
2020-03-19,22.184001922607425,29.309999465942383,30.479999542236328,28.709999084472656,30.479999542236328,155945747.0,600036
2020-03-20,23.493396759033203,31.040000915527344,31.11000061035156,29.799999237060547,29.799999237060547,134315310.0,600036
2020-03-23,22.82734680175781,30.15999984741211,30.51000022888184,29.8799991607666,30.01000022888184,92897116.0,600036
2020-03-24,23.84912872314453,31.51000022888184,31.649999618530277,30.809999465942383,31.149999618530277,82535893.0,600036
2020-03-25,24.590864181518555,32.4900016784668,32.68000030517578,32.16999816894531,32.22999954223633,80952655.0,600036
2020-03-26,24.76494598388672,32.720001220703125,33.41999816894531,32.099998474121094,32.099998474121094,69463585.0,600036
2020-03-27,24.76494598388672,32.720001220703125,33.33000183105469,32.47999954223633,33.119998931884766,58177545.0,600036
2020-03-30,24.71196556091309,32.650001525878906,32.720001220703125,31.799999237060547,32.18000030517578,47749415.0,600036
2020-03-31,24.431922912597656,32.279998779296875,32.97999954223633,32.15999984741211,32.91999816894531,37754006.0,600036
2020-04-01,24.31839179992676,32.130001068115234,32.650001525878906,32.0,32.119998931884766,35814313.0,600036
2020-04-02,24.477333068847656,32.34000015258789,32.34000015258789,31.709999084472656,31.75,28960147.0,600036
2020-04-03,24.33352851867676,32.150001525878906,32.31999969482422,31.989999771118164,32.0,25161829.0,600036
2020-04-07,24.613571166992188,32.52000045776367,32.880001068115234,32.400001525878906,32.84000015258789,43184378.0,600036
2020-04-08,24.38650894165039,32.220001220703125,32.5,32.119998931884766,32.5,31813445.0,600036
2020-04-09,24.447059631347656,32.29999923706055,32.349998474121094,32.11000061035156,32.290000915527344,28664595.0,600036
2020-04-10,24.29568290710449,32.099998474121094,32.560001373291016,31.90999984741211,32.40999984741211,43743153.0,600036
2020-04-13,24.167015075683597,31.93000030517578,32.20000076293945,31.81999969482422,31.920000076293945,23055549.0,600036
2020-04-14,24.75737762451172,32.709999084472656,32.709999084472656,32.08000183105469,32.18000030517578,42707944.0,600036
2020-04-15,24.53788375854492,32.41999816894531,32.630001068115234,32.31999969482422,32.59000015258789,23783848.0,600036
2020-04-16,24.29568290710449,32.099998474121094,32.40999984741211,31.959999084472656,32.20000076293945,29499982.0,600036
2020-04-17,24.870908737182617,32.86000061035156,33.20000076293945,32.34000015258789,32.45000076293945,69795242.0,600036
2020-04-20,24.90118789672852,32.900001525878906,33.08000183105469,32.54999923706055,32.88999938964844,33602426.0,600036
2020-04-21,24.71196556091309,32.650001525878906,33.040000915527344,32.58000183105469,32.900001525878906,32871489.0,600036
2020-04-22,24.77251434326172,32.72999954223633,32.75,32.33000183105469,32.45000076293945,27943538.0,600036
2020-04-23,24.742237091064453,32.689998626708984,32.959999084472656,32.650001525878906,32.81999969482422,24614551.0,600036
2020-04-24,24.606000900268555,32.5099983215332,32.720001220703125,32.40999984741211,32.720001220703125,22259784.0,600036
2020-04-27,25.41585922241211,33.58000183105469,33.97999954223633,32.720001220703125,32.75,65341471.0,600036
2020-04-28,25.627784729003903,33.86000061035156,33.900001525878906,33.29999923706055,33.599998474121094,36651091.0,600036
2020-04-29,26.505756378173828,35.02000045776367,35.099998474121094,33.88999938964844,33.900001525878906,65876588.0,600036
2020-04-30,26.558740615844727,35.09000015258789,36.04999923706055,35.04999923706055,35.150001525878906,71533247.0,600036
2020-05-06,26.21057891845703,34.630001068115234,34.779998779296875,34.18000030517578,34.529998779296875,50173590.0,600036
2020-05-07,26.0743408203125,34.45000076293945,34.619998931884766,34.04999923706055,34.599998474121094,29948465.0,600036
2020-05-08,26.46791648864746,34.970001220703125,35.18000030517578,34.54999923706055,34.77000045776367,39215460.0,600036
2020-05-11,26.46034240722656,34.959999084472656,35.47999954223633,34.880001068115234,34.97999954223633,29584829.0,600036
2020-05-12,26.18030166625977,34.59000015258789,35.040000915527344,34.439998626708984,34.9900016784668,34963382.0,600036
2020-05-13,26.1424617767334,34.540000915527344,34.68000030517578,34.099998474121094,34.400001525878906,27983494.0,600036
2020-05-14,25.68076705932617,33.93000030517578,34.41999816894531,33.79999923706055,34.38999938964844,42063019.0,600036
2020-05-15,25.62021255493164,33.849998474121094,34.2599983215332,33.70000076293945,34.189998626708984,36192753.0,600036
2020-05-18,25.582372665405277,33.79999923706055,34.29999923706055,33.5099983215332,33.619998931884766,36370093.0,600036
2020-05-19,25.938100814819336,34.27000045776367,34.47999954223633,34.060001373291016,34.400001525878906,26430448.0,600036
2020-05-20,26.24842071533203,34.68000030517578,35.029998779296875,34.099998474121094,34.27000045776367,38051757.0,600036
2020-05-21,26.28626251220703,34.72999954223633,35.18000030517578,34.65999984741211,34.90999984741211,36252721.0,600036
2020-05-22,25.453702926635746,33.630001068115234,34.689998626708984,33.61000061035156,34.4900016784668,42396439.0,600036
2020-05-25,25.04499053955078,33.09000015258789,33.939998626708984,32.900001525878906,33.91999816894531,43264917.0,600036
2020-05-26,25.302326202392575,33.43000030517578,33.4900016784668,33.09000015258789,33.29999923706055,32246077.0,600036
2020-05-27,25.302326202392575,33.43000030517578,33.97999954223633,33.2400016784668,33.56999969482422,32083331.0,600036
2020-05-28,25.90026092529297,34.220001220703125,34.70000076293945,33.43000030517578,33.58000183105469,69362331.0,600036
2020-05-29,25.59750747680664,33.81999969482422,34.130001068115234,33.70000076293945,33.86000061035156,35043328.0,600036
2020-06-01,26.35438346862793,34.81999969482422,34.970001220703125,34.099998474121094,34.150001525878906,48823746.0,600036
2020-06-02,26.520896911621094,35.040000915527344,35.2599983215332,34.540000915527344,34.54999923706055,49295713.0,600036
2020-06-03,26.657135009765625,35.220001220703125,36.0,35.02000045776367,35.45000076293945,61018691.0,600036
2020-06-04,26.604154586791992,35.150001525878906,35.54999923706055,35.06999969482422,35.5,25756086.0,600036
2020-06-05,26.672269821166992,35.2400016784668,35.470001220703125,34.810001373291016,35.29999923706055,32717303.0,600036
2020-06-08,26.997726440429688,35.66999816894531,36.18999862670898,35.5,35.54999923706055,50180979.0,600036
2020-06-09,26.89176177978516,35.529998779296875,35.689998626708984,35.2599983215332,35.61000061035156,30093079.0,600036
2020-06-10,26.747961044311523,35.34000015258789,35.650001525878906,35.18000030517578,35.63999938964844,27273061.0,600036
2020-06-11,26.089479446411133,34.470001220703125,35.31999969482422,34.310001373291016,35.209999084472656,58892745.0,600036
2020-06-12,26.1121826171875,34.5,34.5,33.70000076293945,33.9900016784668,54661576.0,600036
2020-06-15,25.40829086303711,33.56999969482422,34.18000030517578,33.459999084472656,34.040000915527344,65434347.0,600036
2020-06-16,25.83970642089844,34.13999938964844,34.18000030517578,33.810001373291016,34.0,38163105.0,600036
2020-06-17,25.885120391845703,34.20000076293945,34.310001373291016,33.83000183105469,34.0,30627774.0,600036
2020-06-18,25.65049171447754,33.88999938964844,34.060001373291016,33.02000045776367,33.880001068115234,92293933.0,600036
2020-06-19,25.627784729003903,33.86000061035156,34.34000015258789,33.599998474121094,33.79999923706055,67949603.0,600036
2020-06-22,25.355308532714844,33.5,33.849998474121094,33.33000183105469,33.65999984741211,59581469.0,600036
2020-06-23,25.241775512695312,33.349998474121094,33.540000915527344,33.11000061035156,33.29999923706055,45252939.0,600036
2020-06-24,25.658058166503903,33.900001525878906,33.959999084472656,33.5099983215332,33.52000045776367,47989117.0,600036
2020-06-29,25.461271286010746,33.63999938964844,34.29999923706055,33.4900016784668,34.16999816894531,56729748.0,600036
2020-06-30,25.521821975708008,33.720001220703125,33.959999084472656,33.63999938964844,33.849998474121094,39156798.0,600036
2020-07-01,26.331676483154297,34.790000915527344,34.79999923706055,33.61000061035156,33.790000915527344,79909645.0,600036
2020-07-02,26.717681884765625,35.29999923706055,35.470001220703125,34.29999923706055,34.650001525878906,124517798.0,600036
2020-07-03,27.80758476257324,36.7400016784668,36.7599983215332,35.349998474121094,35.400001525878906,153570417.0,600036
2020-07-06,30.58531379699707,40.40999984741211,40.40999984741211,37.18000030517578,37.18000030517578,187492888.0,600036
2020-07-07,31.077281951904297,41.060001373291016,43.29999923706055,40.5,41.79999923706055,201633829.0,600036
2020-07-08,30.65343475341797,40.5,41.869998931884766,39.970001220703125,40.900001525878906,182703889.0,600036
2020-07-09,30.20687866210937,39.90999984741211,40.619998931884766,39.52999877929688,40.5099983215332,169323629.0,600036
2020-07-10,29.06758499145508,37.25,39.0,37.04999923706055,38.709999084472656,152815945.0,600036
2020-07-13,29.106599807739254,37.29999923706055,38.0,36.66999816894531,37.0099983215332,163406373.0,600036
2020-07-14,28.490131378173828,36.5099983215332,37.41999816894531,36.22999954223633,37.06999969482422,131086591.0,600036
2020-07-15,27.98291778564453,35.86000061035156,37.02000045776367,35.70000076293945,36.9900016784668,134114248.0,600036
2020-07-16,27.78002548217773,35.599998474121094,36.58000183105469,35.59000015258789,36.04999923706055,142952326.0,600036
2020-07-17,28.154590606689453,36.08000183105469,36.20000076293945,35.310001373291016,35.869998931884766,116991781.0,600036
2020-07-20,29.08319091796875,37.27000045776367,37.45000076293945,35.849998474121094,36.09999847412109,159415734.0,600036
2020-07-21,28.747648239135746,36.84000015258789,37.43999862670898,36.52000045776367,37.27000045776367,83162093.0,600036
2020-07-22,28.435510635375977,36.43999862670898,37.09999847412109,36.2599983215332,36.77999877929688,99881181.0,600036
2020-07-23,27.78002548217773,35.599998474121094,36.40999984741211,35.25,36.18000030517578,119707588.0,600036
2020-07-24,26.99968719482422,34.599998474121094,35.79999923706055,34.130001068115234,35.5,130419436.0,600036
2020-07-27,26.72657012939453,34.25,34.970001220703125,34.0099983215332,34.939998626708984,89346903.0,600036
2020-07-28,26.984086990356445,34.58000183105469,34.880001068115234,34.209999084472656,34.65999984741211,78035052.0,600036
2020-07-29,27.36644744873047,35.06999969482422,35.349998474121094,34.22999954223633,34.5,96913071.0,600036
2020-07-30,26.968475341796875,34.560001373291016,35.16999816894531,34.47999954223633,35.04999923706055,79887927.0,600036
2020-07-31,27.15575790405273,34.79999923706055,35.349998474121094,34.4900016784668,34.599998474121094,98989455.0,600036
2020-08-03,27.31182289123535,35.0,35.38999938964844,34.779998779296875,35.20000076293945,102185800.0,600036
2020-08-04,28.62279319763184,36.68000030517578,37.150001525878906,35.0,35.13999938964844,235440404.0,600036
2020-08-05,28.32626342773437,36.29999923706055,36.65999984741211,35.810001373291016,36.400001525878906,106065970.0,600036
2020-08-06,28.888107299804688,37.02000045776367,37.33000183105469,36.34000015258789,36.43000030517578,125242884.0,600036
2020-08-07,28.56817054748535,36.61000061035156,36.880001068115234,36.20000076293945,36.880001068115234,89795414.0,600036
2020-08-10,28.87249755859375,37.0,37.40999984741211,35.88999938964844,36.70000076293945,122448139.0,600036
2020-08-11,29.293880462646484,37.540000915527344,38.79999923706055,37.150001525878906,37.150001525878906,173638283.0,600036
2020-08-12,29.48896598815918,37.790000915527344,38.2599983215332,37.02999877929688,37.77999877929688,93003691.0,600036
2020-08-13,29.13001251220703,37.33000183105469,38.16999816894531,37.31999969482422,37.84999847412109,64048694.0,600036
2020-08-14,29.6528377532959,38.0,38.08000183105469,37.2599983215332,37.33000183105469,67065745.0,600036
2020-08-17,30.47219657897949,39.04999923706055,39.52999877929688,38.060001373291016,38.060001373291016,148309043.0,600036
2020-08-18,30.316123962402344,38.84999847412109,39.15999984741211,38.52999877929688,39.0,57366054.0,600036
2020-08-19,29.925954818725582,38.34999847412109,39.08000183105469,38.34999847412109,38.84000015258789,56393694.0,600036
2020-08-20,29.278276443481445,37.52000045776367,38.22999954223633,37.130001068115234,38.209999084472656,73440819.0,600036
2020-08-21,29.473358154296875,37.77000045776367,38.0099983215332,37.459999084472656,38.0,56125442.0,600036
2020-08-24,29.26266860961914,37.5,38.310001373291016,37.369998931884766,38.04999923706055,62098893.0,600036
2020-08-25,29.32509994506836,37.58000183105469,38.20000076293945,37.41999816894531,37.79999923706055,54524608.0,600036
2020-08-26,29.05197525024414,37.22999954223633,37.88999938964844,37.0099983215332,37.650001525878906,62700022.0,600036
2020-08-27,28.794469833374023,36.900001525878906,37.290000915527344,36.40999984741211,37.22999954223633,57481502.0,600036
2020-08-28,30.00399398803711,38.45000076293945,38.45000076293945,36.59999847412109,36.720001220703125,118294177.0,600036
2020-08-31,29.41092872619629,37.68999862670898,39.0,37.54999923706055,38.5,119031365.0,600036
2020-09-01,29.200241088867188,37.41999816894531,37.70000076293945,37.0099983215332,37.43999862670898,71275936.0,600036
2020-09-02,29.0285701751709,37.20000076293945,37.58000183105469,36.79999923706055,37.4900016784668,79722127.0,600036
2020-09-03,28.856895446777344,36.97999954223633,37.43000030517578,36.7599983215332,37.09999847412109,64047956.0,600036
2020-09-04,28.716432571411133,36.79999923706055,36.88999938964844,36.34999847412109,36.630001068115234,48543721.0,600036
2020-09-07,28.708629608154297,36.790000915527344,37.58000183105469,36.68999862670898,36.79999923706055,61613878.0,600036
2020-09-08,29.33289909362793,37.59000015258789,37.619998931884766,37.02000045776367,37.060001373291016,68354491.0,600036
2020-09-09,29.34070205688477,37.59999847412109,37.91999816894531,37.15999984741211,37.27000045776367,60543334.0,600036
2020-09-10,29.41873550415039,37.70000076293945,37.90999984741211,37.369998931884766,37.880001068115234,55014607.0,600036
2020-09-11,29.05978202819824,37.2400016784668,37.880001068115234,37.02000045776367,37.869998931884766,55310513.0,600036
2020-09-14,29.145618438720703,37.34999847412109,37.58000183105469,37.06999969482422,37.400001525878906,46023997.0,600036
2020-09-15,29.574806213378903,37.900001525878906,38.09000015258789,37.22999954223633,37.2599983215332,53080495.0,600036
2020-09-16,29.699657440185547,38.060001373291016,38.29999923706055,37.77999877929688,37.959999084472656,47887482.0,600036
2020-09-17,29.551393508911133,37.869998931884766,38.470001220703125,37.84999847412109,38.09999847412109,55771354.0,600036
2020-09-18,30.42537498474121,38.9900016784668,38.9900016784668,37.79999923706055,37.84999847412109,108169240.0,600036
2020-09-21,30.121042251586918,38.59999847412109,39.130001068115234,38.59999847412109,39.0,50152092.0,600036
2020-09-22,29.5591983795166,37.880001068115234,38.59999847412109,37.7400016784668,38.5,58311689.0,600036
2020-09-23,29.26266860961914,37.5,38.04999923706055,37.400001525878906,37.81999969482422,43076028.0,600036
2020-09-24,28.91931915283203,37.060001373291016,37.34999847412109,36.900001525878906,37.34999847412109,54027975.0,600036
2020-09-25,29.012964248657227,37.18000030517578,37.400001525878906,37.08000183105469,37.09999847412109,35225153.0,600036
2020-09-28,29.06758499145508,37.25,37.650001525878906,37.04999923706055,37.20000076293945,35324476.0,600036
2020-09-29,28.334068298339844,36.310001373291016,37.45000076293945,36.27000045776367,37.34999847412109,79668910.0,600036
2020-09-30,28.0921630859375,36.0,36.56999969482422,35.79999923706055,36.29999923706055,65466059.0,600036
2020-10-09,28.23262405395508,36.18000030517578,36.79999923706055,36.130001068115234,36.400001525878906,49472433.0,600036
2020-10-12,29.309490203857425,37.560001373291016,37.650001525878906,36.29999923706055,36.380001068115234,99864635.0,600036
2020-10-13,29.48896598815918,37.790000915527344,38.0099983215332,37.130001068115234,37.47999954223633,51141560.0,600036
2020-10-14,29.69185256958008,38.04999923706055,38.09999847412109,37.38999938964844,37.79999923706055,64294015.0,600036
2020-10-15,30.44097900390625,39.0099983215332,39.22999954223633,38.04999923706055,38.13999938964844,119665720.0,600036
2020-10-16,31.04183387756348,39.77999877929688,40.20000076293945,38.880001068115234,38.90999984741211,110589580.0,600036
2020-10-19,31.205713272094727,39.9900016784668,41.54999923706055,39.88999938964844,40.290000915527344,98154659.0,600036
2020-10-20,31.190105438232425,39.970001220703125,40.310001373291016,39.70000076293945,40.060001373291016,42436836.0,600036
2020-10-21,31.837785720825195,40.79999923706055,40.869998931884766,39.9900016784668,40.060001373291016,54185565.0,600036
2020-10-22,32.14211654663086,41.18999862670898,42.0,40.33000183105469,41.0,64497499.0,600036
2020-10-23,32.16552734375,41.220001220703125,42.09999847412109,40.86000061035156,40.90999984741211,55183362.0,600036
2020-10-26,31.697324752807617,40.619998931884766,41.65999984741211,40.08000183105469,41.65999984741211,50454000.0,600036
2020-10-27,31.564666748046875,40.45000076293945,41.25,40.33000183105469,40.619998931884766,45883207.0,600036
2020-10-28,31.291547775268555,40.09999847412109,41.08000183105469,39.61000061035156,40.7400016784668,69355712.0,600036
2020-10-29,31.361778259277344,40.18999862670898,40.86000061035156,39.72999954223633,39.75,52307034.0,600036
2020-10-30,31.06525230407715,39.810001373291016,41.150001525878906,39.58000183105469,40.5,43842279.0,600036
2020-11-02,31.408597946166992,40.25,40.70000076293945,39.18000030517578,40.43999862670898,51692798.0,600036
2020-11-03,32.18113327026367,41.2400016784668,42.09999847412109,40.70000076293945,40.70000076293945,87069016.0,600036
2020-11-04,33.499900817871094,42.93000030517578,43.09000015258789,41.380001068115234,42.119998931884766,88450085.0,600036
2020-11-05,33.390655517578125,42.790000915527344,43.709999084472656,42.380001068115234,43.09999847412109,68048685.0,600036
2020-11-06,33.14875411987305,42.47999954223633,42.84999847412109,42.09000015258789,42.79999923706055,46364547.0,600036
2020-11-09,33.57793426513672,43.02999877929688,43.470001220703125,42.59999847412109,42.9900016784668,49714162.0,600036
2020-11-10,34.11637496948242,43.720001220703125,44.380001068115234,43.400001525878906,43.77000045776367,56207925.0,600036
2020-11-11,34.60798645019531,44.34999847412109,44.34999847412109,43.5099983215332,44.0,52696972.0,600036
2020-11-12,34.00712203979492,43.58000183105469,44.43999862670898,43.34999847412109,44.0,47159435.0,600036
2020-11-13,33.22678756713867,42.58000183105469,43.20000076293945,41.810001373291016,43.20000076293945,54486290.0,600036
2020-11-16,33.554527282714844,43.0,43.09999847412109,42.650001525878906,42.95000076293945,38943199.0,600036
2020-11-17,34.21001052856445,43.84000015258789,44.0,42.79999923706055,43.0,47285620.0,600036
2020-11-18,34.92012023925781,44.75,45.0,43.40999984741211,43.59999847412109,62820215.0,600036
2020-11-19,35.013755798339844,44.869998931884766,45.0,43.9900016784668,44.52999877929688,47734174.0,600036
2020-11-20,35.15422058105469,45.04999923706055,45.29999923706055,44.5099983215332,44.7599983215332,31468757.0,600036
2020-11-23,35.427337646484375,45.400001525878906,45.58000183105469,44.81999969482422,45.02000045776367,58462113.0,600036
2020-11-24,35.013755798339844,44.869998931884766,45.29999923706055,44.52999877929688,45.0,39946734.0,600036
2020-11-25,34.67041015625,44.43000030517578,45.52000045776367,44.16999816894531,45.52000045776367,37807249.0,600036
2020-11-26,35.18543243408203,45.09000015258789,45.380001068115234,44.470001220703125,44.470001220703125,35153429.0,600036
2020-11-27,35.77848815917969,45.84999847412109,45.970001220703125,44.70000076293945,45.400001525878906,44607770.0,600036
2020-11-30,34.49093246459961,44.20000076293945,47.77000045776367,44.02999877929688,45.84999847412109,115360181.0,600036
2020-12-01,36.05160903930664,46.20000076293945,46.54999923706055,44.38999938964844,44.400001525878906,78072787.0,600036
2020-12-02,36.51980972290039,46.79999923706055,47.02999877929688,45.2599983215332,46.0,61994358.0,600036
2020-12-03,36.27790832519531,46.4900016784668,47.09999847412109,45.5,46.75,50237589.0,600036
2020-12-04,35.72386169433594,45.77999877929688,46.59999847412109,45.11000061035156,46.34000015258789,46115543.0,600036
2020-12-07,34.66260528564453,44.41999816894531,45.70000076293945,44.09999847412109,45.70000076293945,70482524.0,600036
2020-12-08,34.53775405883789,44.2599983215332,44.7599983215332,44.0,44.38999938964844,37716735.0,600036
2020-12-09,34.522151947021484,44.2400016784668,44.93000030517578,44.220001220703125,44.41999816894531,37519456.0,600036
2020-12-10,34.5533561706543,44.27999877929688,44.630001068115234,43.79999923706055,44.040000915527344,36887355.0,600036
2020-12-11,33.30481719970703,42.68000030517578,44.27000045776367,42.68000030517578,44.25,77143525.0,600036
2020-12-14,34.62358856201172,44.369998931884766,44.65999984741211,43.31999969482422,43.31999969482422,60742701.0,600036
2020-12-15,34.60798645019531,44.34999847412109,44.93999862670898,43.43999862670898,44.45000076293945,43879226.0,600036
2020-12-16,34.38168716430664,44.060001373291016,44.84999847412109,43.880001068115234,44.790000915527344,36790200.0,600036
2020-12-17,34.37388229370117,44.04999923706055,44.16999816894531,43.34999847412109,43.900001525878906,50232903.0,600036
2020-12-18,33.63256072998047,43.09999847412109,44.38999938964844,42.79999923706055,44.09000015258789,76059993.0,600036
2020-12-21,33.468692779541016,42.88999938964844,43.150001525878906,42.310001373291016,43.040000915527344,62385090.0,600036
2020-12-22,32.70396041870117,41.90999984741211,43.0,41.869998931884766,42.9900016784668,78468607.0,600036
2020-12-23,33.02389907836914,42.31999969482422,42.40999984741211,41.77999877929688,41.90999984741211,71181993.0,600036
2020-12-24,33.21898651123047,42.56999969482422,43.09999847412109,42.31999969482422,42.45000076293945,48211014.0,600036
2020-12-25,33.336036682128906,42.720001220703125,42.900001525878906,41.97999954223633,42.54999923706055,47673197.0,600036
2020-12-28,33.58573913574219,43.040000915527344,43.31999969482422,42.22999954223633,42.75,84140901.0,600036
2020-12-29,33.421871185302734,42.83000183105469,43.290000915527344,42.650001525878906,43.150001525878906,72714756.0,600036
2020-12-30,33.593544006347656,43.04999923706055,43.04999923706055,41.900001525878906,42.869998931884766,93349643.0,600036
2020-12-31,34.29584884643555,43.95000076293945,44.34999847412109,42.84999847412109,43.04999923706055,89119921.0,600036
2021-01-04,33.68718719482422,43.16999816894531,43.77999877929688,42.02000045776367,43.20000076293945,154952285.0,600036
2021-01-05,32.914649963378906,42.18000030517578,42.79999923706055,41.43999862670898,42.7599983215332,138717699.0,600036
2021-01-06,34.45191955566406,44.150001525878906,44.20000076293945,42.0,42.09999847412109,120064563.0,600036
2021-01-07,35.817508697509766,45.900001525878906,45.970001220703125,44.2599983215332,44.290000915527344,107832187.0,600036
2021-01-08,36.36373901367188,46.59999847412109,47.02000045776367,45.810001373291016,46.40999984741211,129959481.0,600036
2021-01-11,37.783958435058594,48.41999816894531,49.16999816894531,46.4900016784668,46.58000183105469,144523356.0,600036
2021-01-12,38.78279495239258,49.70000076293945,50.04999923706055,47.560001373291016,48.54999923706055,104448591.0,600036
2021-01-13,38.54869079589844,49.400001525878906,49.97999954223633,48.880001068115234,49.29999923706055,64910979.0,600036
2021-01-14,38.27557373046875,49.04999923706055,50.08000183105469,48.560001373291016,49.400001525878906,70377099.0,600036
2021-01-15,39.90647506713867,51.13999938964844,53.88999938964844,50.47999954223633,50.5,177574522.0,600036
2021-01-18,40.51514053344727,51.91999816894531,53.08000183105469,51.2400016784668,51.5,123764160.0,600036
2021-01-19,40.46051406860352,51.84999847412109,53.22999954223633,51.4900016784668,52.29999923706055,90188002.0,600036
2021-01-20,40.35907745361328,51.720001220703125,53.119998931884766,50.9900016784668,52.09999847412109,79228118.0,600036
2021-01-21,41.07698059082031,52.63999938964844,53.5,52.150001525878906,52.970001220703125,73671459.0,600036
2021-01-22,40.29664993286133,51.63999938964844,52.84999847412109,51.0,52.84999847412109,87000132.0,600036
2021-01-25,40.66340255737305,52.11000061035156,52.459999084472656,50.09999847412109,51.09999847412109,86536206.0,600036
2021-01-26,40.10936737060547,51.400001525878906,53.09999847412109,51.0,52.0,60117533.0,600036
2021-01-27,40.57756805419922,52.0,52.900001525878906,51.61000061035156,51.61000061035156,60923156.0,600036
2021-01-28,40.27323913574219,51.61000061035156,51.75,50.79999923706055,51.0,52386951.0,600036
2021-01-29,39.87526321411133,51.09999847412109,52.459999084472656,50.810001373291016,52.18000030517578,62148914.0,600036
2021-02-01,40.88970184326172,52.400001525878906,52.77999877929688,50.47999954223633,50.93999862670898,79662587.0,600036
2021-02-02,40.554161071777344,51.970001220703125,52.79999923706055,51.59999847412109,52.34999847412109,72030553.0,600036
2021-02-03,41.39692306518555,53.04999923706055,54.0,51.4900016784668,52.06999969482422,76587606.0,600036
2021-02-04,41.748077392578125,53.5,55.20000076293945,52.61000061035156,52.869998931884766,96910977.0,600036
2021-02-05,42.71569442749024,54.7400016784668,55.93999862670898,53.70000076293945,54.150001525878906,115157754.0,600036
2021-02-08,43.12146759033203,55.2599983215332,55.59999847412109,53.68999862670898,55.18999862670898,81637776.0,600036
2021-02-09,43.12146759033203,55.2599983215332,55.380001068115234,54.25,55.380001068115234,61900527.0,600036
2021-02-10,42.56742477416992,54.54999923706055,56.29999923706055,53.95000076293945,56.29999923706055,75350767.0,600036
2021-02-18,43.45701217651367,55.68999862670898,57.59999847412109,55.18999862670898,55.650001525878906,107091322.0,600036
2021-02-19,43.07464599609375,55.20000076293945,56.709999084472656,54.880001068115234,55.650001525878906,71018164.0,600036
2021-02-22,42.2943115234375,54.20000076293945,55.7400016784668,53.36000061035156,55.27000045776367,80151145.0,600036
2021-02-23,43.3477668762207,55.54999923706055,56.72999954223633,54.20000076293945,54.81999969482422,95299102.0,600036
2021-02-24,41.82611083984375,53.59999847412109,55.84999847412109,52.84999847412109,55.84999847412109,84432226.0,600036
2021-02-25,42.48939514160156,54.45000076293945,55.5,53.90999984741211,54.5,88618727.0,600036
2021-02-26,39.87526321411133,51.09999847412109,54.45000076293945,50.86000061035156,53.59999847412109,132728876.0,600036
2021-03-01,39.32122039794922,50.38999938964844,51.29999923706055,50.02999877929688,51.11000061035156,89418363.0,600036
2021-03-02,38.66573715209961,49.54999923706055,50.900001525878906,49.0099983215332,50.86000061035156,100778621.0,600036
2021-03-03,41.17842483520508,52.77000045776367,52.97999954223633,49.59999847412109,50.0,131593315.0,600036
2021-03-04,40.88970184326172,52.400001525878906,53.880001068115234,52.0,52.18999862670898,83303904.0,600036
2021-03-05,40.10936737060547,51.400001525878906,52.38999938964844,50.11000061035156,51.900001525878906,73519585.0,600036
2021-03-08,38.9622688293457,49.93000030517578,51.97999954223633,49.70000076293945,51.59000015258789,69813759.0,600036
2021-03-09,37.84638214111328,48.5,50.97999954223633,48.18000030517578,50.02000045776367,98322245.0,600036
2021-03-10,38.431640625,49.25,50.0,48.54999923706055,49.0099983215332,67590993.0,600036
2021-03-11,40.554161071777344,51.970001220703125,52.25,50.20000076293945,50.20000076293945,90421033.0,600036
2021-03-12,41.60761642456055,53.31999969482422,53.38999938964844,52.130001068115234,52.34999847412109,85580753.0,600036
2021-03-15,41.44374084472656,53.11000061035156,54.790000915527344,52.63999938964844,52.97999954223633,93931916.0,600036
2021-03-16,42.38794708251953,54.31999969482422,55.25,53.5,53.790000915527344,69716276.0,600036
2021-03-17,41.670040130615234,53.400001525878906,54.31999969482422,53.29999923706055,53.95000076293945,53231461.0,600036
2021-03-18,42.32552719116211,54.2400016784668,54.29999923706055,52.900001525878906,53.4900016784668,48279311.0,600036
2021-03-19,40.39028549194336,51.7599983215332,54.459999084472656,51.540000915527344,54.02000045776367,77628361.0,600036
2021-03-22,41.96657180786133,53.77999877929688,54.720001220703125,52.09999847412109,52.20000076293945,79169531.0,600036
2021-03-23,41.73247146606445,53.47999954223633,54.45000076293945,52.81999969482422,53.88999938964844,59592261.0,600036
2021-03-24,40.73363494873047,52.20000076293945,54.0,51.619998931884766,53.959999084472656,57501314.0,600036
2021-03-25,39.80503082275391,51.0099983215332,52.88999938964844,50.560001373291016,52.65999984741211,78453830.0,600036
2021-03-26,40.26543426513672,51.59999847412109,51.81999969482422,50.72999954223633,51.45000076293945,70947525.0,600036
2021-03-29,39.75040817260742,50.93999862670898,51.79999923706055,50.54999923706055,51.70000076293945,77980362.0,600036
2021-03-30,40.234222412109375,51.560001373291016,51.560001373291016,50.43000030517578,51.09999847412109,56940202.0,600036
2021-03-31,39.87526321411133,51.09999847412109,51.5,50.13999938964844,51.5,52164954.0,600036
2021-04-01,39.83624649047852,51.04999923706055,51.27999877929688,50.70000076293945,51.02000045776367,33719469.0,600036
2021-04-02,39.75821304321289,50.95000076293945,51.25,50.650001525878906,51.18000030517578,41153422.0,600036
2021-04-06,39.78942489624024,50.9900016784668,51.83000183105469,50.79999923706055,51.09999847412109,44400201.0,600036
2021-04-07,39.35243606567383,50.43000030517578,51.150001525878906,50.02000045776367,51.150001525878906,50061023.0,600036
2021-04-08,39.40705871582031,50.5,50.630001068115234,50.04999923706055,50.20000076293945,29501067.0,600036
2021-04-09,39.21197509765625,50.25,50.720001220703125,49.86000061035156,50.720001220703125,31506834.0,600036
2021-04-12,39.37585067749024,50.459999084472656,50.650001525878906,49.68999862670898,50.290000915527344,41474239.0,600036
2021-04-13,39.266597747802734,50.31999969482422,51.20000076293945,49.93999862670898,50.5,49039895.0,600036
2021-04-14,38.78279495239258,49.70000076293945,50.59999847412109,49.27999877929688,50.58000183105469,55438353.0,600036
2021-04-15,38.57989883422852,49.43999862670898,49.97999954223633,48.27999877929688,49.720001220703125,57296514.0,600036
2021-04-16,38.81400680541992,49.7400016784668,49.84999847412109,49.09000015258789,49.720001220703125,31558344.0,600036
2021-04-19,40.39809036254883,51.77000045776367,51.77999877929688,49.5,49.900001525878906,67932061.0,600036
2021-04-20,40.56976318359375,51.9900016784668,52.18999862670898,51.0099983215332,51.0099983215332,35574407.0,600036
2021-04-21,41.27206802368164,52.88999938964844,53.18999862670898,52.02999877929688,52.060001373291016,52446360.0,600036
2021-04-22,41.05357360839844,52.61000061035156,53.29999923706055,52.16999816894531,52.88999938964844,42927078.0,600036
2021-04-23,41.59200668334961,53.29999923706055,53.5,52.310001373291016,52.70000076293945,47104918.0,600036
2021-04-26,40.63218688964844,52.06999969482422,54.5,51.70000076293945,54.0,91625741.0,600036
2021-04-27,40.63218688964844,52.06999969482422,52.43000030517578,51.58000183105469,51.95000076293945,36329922.0,600036
2021-04-28,40.39028549194336,51.7599983215332,52.380001068115234,51.47999954223633,52.20000076293945,38985543.0,600036
2021-04-29,41.57639694213867,53.27999877929688,53.34999847412109,51.290000915527344,52.0,55274544.0,600036
2021-04-30,41.123802185058594,52.70000076293945,53.18000030517578,51.810001373291016,52.79999923706055,45068841.0,600036
2021-05-06,41.88073348999024,53.66999816894531,54.380001068115234,52.47999954223633,52.70000076293945,63835290.0,600036
2021-05-07,42.27870559692383,54.18000030517578,55.20000076293945,53.310001373291016,53.880001068115234,72368376.0,600036
2021-05-10,42.06021499633789,53.900001525878906,54.25,53.0099983215332,54.20000076293945,49224048.0,600036
2021-05-11,42.01339340209961,53.84000015258789,54.150001525878906,53.27999877929688,53.45000076293945,32853312.0,600036
2021-05-12,41.89633560180664,53.68999862670898,54.650001525878906,53.06999969482422,53.84999847412109,31749677.0,600036
2021-05-13,41.51396942138672,53.20000076293945,54.45000076293945,52.84000015258789,53.4900016784668,39120553.0,600036
2021-05-14,42.90296936035156,54.97999954223633,55.0,52.79999923706055,53.4900016784668,57881421.0,600036
2021-05-17,43.4258041381836,55.650001525878906,56.4900016784668,54.650001525878906,55.0,52668425.0,600036
2021-05-18,43.6599006652832,55.95000076293945,56.38999938964844,55.70000076293945,55.97999954223633,29335118.0,600036
2021-05-19,42.76251220703125,54.79999923706055,56.08000183105469,54.5099983215332,56.0,35729344.0,600036
2021-05-20,43.285343170166016,55.470001220703125,55.52000045776367,54.31999969482422,55.09999847412109,34210477.0,600036
2021-05-21,42.224082946777344,54.11000061035156,55.900001525878906,53.79999923706055,55.869998931884766,51486455.0,600036
2021-05-24,42.2006721496582,54.08000183105469,54.70000076293945,53.77000045776367,54.20000076293945,44539914.0,600036
2021-05-25,44.90844345092773,57.54999923706055,57.619998931884766,53.93000030517578,54.18999862670898,96850204.0,600036
2021-05-26,45.64976119995117,58.5,58.560001373291016,57.61000061035156,57.650001525878906,61306169.0,600036
2021-05-27,45.22057723999024,57.95000076293945,58.77999877929688,56.810001373291016,58.0,51903739.0,600036
2021-05-28,45.64976119995117,58.5,58.84999847412109,57.61000061035156,58.0,41014056.0,600036
2021-05-31,45.40785598754883,58.18999862670898,58.36000061035156,57.0,58.209999084472656,36165671.0,600036
2021-06-01,44.76017761230469,57.36000061035156,57.7599983215332,56.900001525878906,57.70000076293945,47426844.0,600036
2021-06-02,44.93185043334961,57.58000183105469,57.68999862670898,56.880001068115234,57.25,40582027.0,600036
2021-06-03,43.91741561889648,56.27999877929688,58.33000183105469,56.18999862670898,57.5,49067257.0,600036
2021-06-04,44.8928337097168,57.52999877929688,58.91999816894531,56.02000045776367,56.04999923706055,60832907.0,600036
2021-06-07,44.47925567626953,57.0,57.25,56.5,57.209999084472656,32489742.0,600036
2021-06-08,44.24515151977539,56.70000076293945,57.93999862670898,56.0099983215332,56.95000076293945,47616623.0,600036
2021-06-09,44.065673828125,56.470001220703125,57.36000061035156,56.27999877929688,56.70000076293945,39140950.0,600036
2021-06-10,43.9720344543457,56.34999847412109,57.459999084472656,56.2599983215332,56.4900016784668,48113526.0,600036
2021-06-11,43.9564323425293,56.33000183105469,56.75,55.08000183105469,56.40999984741211,68208900.0,600036
2021-06-15,42.76251220703125,54.79999923706055,55.83000183105469,54.119998931884766,55.83000183105469,52924052.0,600036
2021-06-16,43.38678359985352,55.59999847412109,56.36000061035156,54.5,54.79999923706055,51877228.0,600036
2021-06-17,43.0122184753418,55.119998931884766,56.0,54.86000061035156,55.52000045776367,31901934.0,600036
2021-06-18,42.67667007446289,54.68999862670898,55.70000076293945,54.06999969482422,54.75,42711681.0,600036
2021-06-21,41.89633560180664,53.68999862670898,54.790000915527344,53.119998931884766,54.29999923706055,57971550.0,600036
2021-06-22,43.27753829956055,55.459999084472656,55.58000183105469,53.86000061035156,53.86000061035156,64359218.0,600036
2021-06-23,42.77811813354492,54.81999969482422,55.470001220703125,54.47999954223633,55.380001068115234,40871965.0,600036
2021-06-24,42.918582916259766,55.0,55.09999847412109,54.130001068115234,54.81999969482422,36360389.0,600036
2021-06-25,44.01105880737305,56.400001525878906,56.54999923706055,54.77999877929688,55.0,46955964.0,600036
2021-06-28,42.68448257446289,54.70000076293945,56.290000915527344,54.02999877929688,56.20000076293945,69882474.0,600036
2021-06-29,41.98217391967773,53.79999923706055,54.84999847412109,53.70000076293945,54.20000076293945,53244931.0,600036
2021-06-30,42.2865104675293,54.18999862670898,54.43999862670898,53.86000061035156,53.900001525878906,35730350.0,600036
2021-07-01,43.69892120361328,56.0,56.0,53.79999923706055,54.209999084472656,65298735.0,600036
2021-07-02,41.39692306518555,53.04999923706055,55.20000076293945,52.70000076293945,55.0,92981851.0,600036
2021-07-05,41.31108474731445,52.93999862670898,53.09000015258789,51.5,52.93999862670898,56860927.0,600036
2021-07-06,41.77928924560547,53.540000915527344,53.540000915527344,52.40999984741211,53.0,45250713.0,600036
2021-07-07,41.69345474243164,53.43000030517578,53.90999984741211,53.0099983215332,53.29999923706055,36597833.0,600036
2021-07-08,39.29000854492188,50.34999847412109,53.7599983215332,50.0,53.7599983215332,155418868.0,600036
2021-07-09,38.9388542175293,49.900001525878906,50.90999984741211,49.5099983215332,50.34999847412109,82701878.0,600036
2021-07-12,39.32903289794922,50.400001525878906,51.13999938964844,49.79999923706055,50.59999847412109,83956374.0,600036
2021-07-13,39.98762130737305,49.970001220703125,50.79999923706055,48.709999084472656,49.5,59445017.0,600036
2021-07-14,39.17137908935547,48.95000076293945,49.880001068115234,47.91999816894531,49.79999923706055,88551424.0,600036
2021-07-15,40.85186767578125,51.04999923706055,51.459999084472656,48.970001220703125,49.0,87727298.0,600036
2021-07-16,40.811859130859375,51.0,51.59999847412109,50.41999816894531,50.7599983215332,46210377.0,600036
2021-07-19,40.67582321166992,50.83000183105469,51.20000076293945,49.40999984741211,51.0,46963076.0,600036
2021-07-20,39.93960571289063,49.90999984741211,51.4900016784668,49.61000061035156,50.45000076293945,44688930.0,600036
2021-07-21,39.77156066894531,49.70000076293945,50.56999969482422,49.25,50.02000045776367,50631917.0,600036
2021-07-22,40.2116813659668,50.25,51.09999847412109,49.380001068115234,49.68999862670898,59235589.0,600036
2021-07-23,40.0516357421875,50.04999923706055,50.650001525878906,49.5,50.33000183105469,42035280.0,600036
2021-07-26,38.17109298706055,47.70000076293945,49.650001525878906,47.54999923706055,49.619998931884766,74992971.0,600036
2021-07-27,36.94673156738281,46.16999816894531,47.93000030517578,45.79999923706055,47.650001525878906,74949518.0,600036
2021-07-28,37.98704147338867,47.470001220703125,48.34000015258789,46.310001373291016,46.310001373291016,84730981.0,600036
2021-07-29,38.37114715576172,47.95000076293945,48.29999923706055,47.5,48.20000076293945,64274521.0,600036
2021-07-30,37.21081161499024,46.5,47.79999923706055,46.11000061035156,47.75,59195897.0,600036
2021-08-02,38.1790885925293,47.709999084472656,48.220001220703125,45.209999084472656,46.79999923706055,83614684.0,600036
2021-08-03,38.08306121826172,47.59000015258789,48.09999847412109,46.95000076293945,47.59999847412109,51875828.0,600036
2021-08-04,37.61092758178711,47.0,47.95000076293945,46.79999923706055,47.58000183105469,51149988.0,600036
2021-08-05,37.41086959838867,46.75,47.29999923706055,46.09000015258789,46.68000030517578,44230311.0,600036
2021-08-06,38.08306121826172,47.59000015258789,47.79999923706055,46.09999847412109,46.470001220703125,50755757.0,600036
2021-08-09,39.25940704345703,49.060001373291016,50.0,47.58000183105469,47.58000183105469,73043020.0,600036
2021-08-10,40.1796760559082,50.209999084472656,50.52999877929688,48.560001373291016,49.08000183105469,66357548.0,600036
2021-08-11,40.73183441162109,50.900001525878906,51.77000045776367,50.0,50.209999084472656,56855459.0,600036
2021-08-12,40.555782318115234,50.68000030517578,51.5,50.40999984741211,50.70000076293945,39718245.0,600036
2021-08-13,40.95589828491211,51.18000030517578,51.34999847412109,50.310001373291016,50.709999084472656,46740470.0,600036
2021-08-16,40.70782470703125,50.869998931884766,51.2400016784668,49.5,51.20000076293945,74413969.0,600036
2021-08-17,39.70753479003906,49.619998931884766,51.400001525878906,49.52000045776367,50.869998931884766,60323196.0,600036
2021-08-18,42.524356842041016,53.13999938964844,53.56999969482422,49.91999816894531,49.9900016784668,123124236.0,600036
2021-08-19,41.2759895324707,51.58000183105469,53.09999847412109,51.36000061035156,52.79999923706055,67630059.0,600036
2021-08-20,40.83586120605469,51.02999877929688,52.56999969482422,49.900001525878906,51.7400016784668,69376473.0,600036
2021-08-23,41.5240592956543,51.88999938964844,52.869998931884766,51.209999084472656,51.47999954223633,53901721.0,600036
2021-08-24,41.77213668823242,52.20000076293945,52.84999847412109,51.0099983215332,52.02000045776367,52827690.0,600036
2021-08-25,41.15595245361328,51.43000030517578,52.709999084472656,51.209999084472656,52.58000183105469,40738077.0,600036
2021-08-26,39.6915283203125,49.59999847412109,51.93000030517578,49.47999954223633,51.93000030517578,76303507.0,600036
2021-08-27,40.29170227050781,50.34999847412109,50.81999969482422,49.5,49.70000076293945,38614176.0,600036
2021-08-30,38.77126693725586,48.45000076293945,50.34999847412109,47.61000061035156,50.34999847412109,107968202.0,600036
2021-08-31,39.17938232421875,48.959999084472656,49.45000076293945,47.84999847412109,48.45000076293945,71044024.0,600036
2021-09-01,40.64380645751953,50.790000915527344,50.95000076293945,48.59999847412109,48.880001068115234,82605536.0,600036
2021-09-02,41.2919921875,51.59999847412109,51.880001068115234,50.29999923706055,50.68999862670898,72620098.0,600036
2021-09-03,41.612091064453125,52.0,52.33000183105469,50.40999984741211,51.70000076293945,64257332.0,600036
2021-09-06,40.971900939941406,51.20000076293945,52.75,51.18000030517578,51.5099983215332,54742847.0,600036
2021-09-07,42.26028060913086,52.810001373291016,53.08000183105469,50.45000076293945,51.290000915527344,77232009.0,600036
2021-09-08,41.94018173217773,52.40999984741211,53.54999923706055,52.2599983215332,52.720001220703125,55390668.0,600036
2021-09-09,41.69211196899414,52.09999847412109,52.68000030517578,51.68000030517578,52.09999847412109,35780025.0,600036
2021-09-10,43.3085823059082,54.119998931884766,54.52000045776367,51.75,52.0,107097799.0,600036
2021-09-13,43.14853286743164,53.91999816894531,54.5,53.5,53.66999816894531,59283043.0,600036
2021-09-14,41.69211196899414,52.09999847412109,54.88999938964844,51.79999923706055,54.29999923706055,63116569.0,600036
2021-09-15,41.131954193115234,51.400001525878906,52.4900016784668,50.79999923706055,52.0,54233793.0,600036
2021-09-16,40.5717887878418,50.70000076293945,51.83000183105469,50.209999084472656,51.22999954223633,62989614.0,600036
2021-09-17,41.01191711425781,51.25,51.540000915527344,50.5,50.77999877929688,42016472.0,600036
2021-09-22,39.53948593139648,49.40999984741211,49.97999954223633,48.09999847412109,48.68000030517578,112259622.0,600036
2021-09-23,39.08335876464844,48.84000015258789,50.52999877929688,48.61000061035156,49.5,86102453.0,600036
2021-09-24,39.027339935302734,48.77000045776367,49.33000183105469,48.400001525878906,48.45000076293945,53203933.0,600036
2021-09-27,39.28341674804688,49.09000015258789,49.79999923706055,48.209999084472656,48.290000915527344,66790515.0,600036
2021-09-28,40.34772109985352,50.41999816894531,50.97999954223633,49.09000015258789,49.09999847412109,70992547.0,600036
2021-09-29,41.259986877441406,51.560001373291016,52.16999816894531,49.61000061035156,49.95000076293945,90460986.0,600036
2021-09-30,40.37173080444336,50.45000076293945,51.43000030517578,50.09999847412109,51.400001525878906,58611808.0,600036
2021-10-08,40.75584030151367,50.93000030517578,51.08000183105469,50.02000045776367,50.02000045776367,64555292.0,600036
2021-10-11,42.41231918334961,53.0,54.18000030517578,51.43999862670898,51.43999862670898,97177865.0,600036
2021-10-12,42.48434066772461,53.09000015258789,53.790000915527344,52.29999923706055,52.70000076293945,58937329.0,600036
2021-10-13,42.43632507324219,53.02999877929688,53.400001525878906,52.04999923706055,52.95000076293945,44255673.0,600036
2021-10-14,41.900177001953125,52.36000061035156,53.25,52.20000076293945,52.9900016784668,28899621.0,600036
2021-10-15,42.66039657592773,53.310001373291016,53.43999862670898,52.34999847412109,52.45000076293945,42035759.0,600036
2021-10-18,41.50006103515625,51.86000061035156,53.34999847412109,51.54999923706055,53.310001373291016,57794539.0,600036
2021-10-19,42.3162956237793,52.880001068115234,53.31999969482422,52.0,52.25,48169257.0,600036
2021-10-20,41.93218612670898,52.400001525878906,53.63999938964844,52.27999877929688,53.209999084472656,30570959.0,600036
2021-10-21,43.01250076293945,53.75,54.0,52.59999847412109,52.84999847412109,57658698.0,600036
2021-10-22,43.44462585449219,54.290000915527344,54.79999923706055,53.72999954223633,54.09000015258789,54715058.0,600036
2021-10-25,43.6846923828125,54.59000015258789,54.93000030517578,53.09999847412109,53.83000183105469,62334126.0,600036
2021-10-26,44.25285720825195,55.29999923706055,56.22999954223633,54.29999923706055,54.59000015258789,71542369.0,600036
2021-10-27,43.62867736816406,54.52000045776367,55.20000076293945,53.83000183105469,55.20000076293945,42039441.0,600036
2021-10-28,43.38860702514648,54.220001220703125,55.0,53.84999847412109,54.29999923706055,34623228.0,600036
2021-10-29,43.18854904174805,53.970001220703125,54.75,53.70000076293945,54.220001220703125,40543943.0,600036
2021-11-01,43.3085823059082,54.119998931884766,54.900001525878906,53.29999923706055,54.0,42501781.0,600036
2021-11-02,41.81214904785156,52.25,54.4900016784668,51.66999816894531,54.34999847412109,75220649.0,600036
2021-11-03,41.37201690673828,51.70000076293945,52.4900016784668,51.66999816894531,52.34999847412109,44437241.0,600036
2021-11-04,41.41203689575195,51.75,52.09999847412109,51.27999877929688,52.0,48291475.0,600036
2021-11-05,41.259986877441406,51.560001373291016,52.11000061035156,51.41999816894531,51.720001220703125,36197416.0,600036
2021-11-08,41.05192565917969,51.29999923706055,51.900001525878906,50.79999923706055,51.31999969482422,38674906.0,600036
2021-11-09,40.85987091064453,51.060001373291016,51.70000076293945,50.59999847412109,51.400001525878906,38788364.0,600036
2021-11-10,40.515769958496094,50.630001068115234,51.150001525878906,50.040000915527344,51.060001373291016,55807106.0,600036
2021-11-11,42.26828002929688,52.81999969482422,52.869998931884766,50.459999084472656,50.54999923706055,84973170.0,600036
2021-11-12,41.93218612670898,52.400001525878906,53.18000030517578,52.25,52.81999969482422,34359656.0,600036
2021-11-15,42.35630416870117,52.93000030517578,53.61000061035156,52.369998931884766,52.790000915527344,36695032.0,600036
2021-11-16,42.012203216552734,52.5,53.380001068115234,52.15999984741211,52.900001525878906,32231509.0,600036
2021-11-17,41.48405456542969,51.84000015258789,52.83000183105469,51.810001373291016,52.220001220703125,33938551.0,600036
2021-11-18,41.139949798583984,51.40999984741211,52.0,51.0,51.79999923706055,34244267.0,600036
2021-11-19,41.87616729736328,52.33000183105469,52.7400016784668,51.11000061035156,51.47999954223633,46466797.0,600036
2021-11-22,41.364017486572266,51.68999862670898,52.34000015258789,51.59000015258789,52.09999847412109,37653834.0,600036
2021-11-23,41.41203689575195,51.75,52.29999923706055,51.43999862670898,51.75,38914891.0,600036
2021-11-24,41.404029846191406,51.7400016784668,51.900001525878906,51.16999816894531,51.59000015258789,31503965.0,600036
2021-11-25,41.14795303344727,51.41999816894531,51.70000076293945,51.2400016784668,51.70000076293945,21566020.0,600036
2021-11-26,40.09164810180664,50.09999847412109,51.45000076293945,49.880001068115234,51.20000076293945,82335731.0,600036
2021-11-29,39.86758041381836,49.81999969482422,50.09999847412109,48.81999969482422,49.77999877929688,82724704.0,600036
2021-11-30,39.60350799560547,49.4900016784668,49.84999847412109,48.90999984741211,49.47999954223633,61004256.0,600036
2021-12-01,40.00362777709961,49.9900016784668,50.20000076293945,49.27999877929688,49.47999954223633,50036103.0,600036
2021-12-02,40.72382736206055,50.88999938964844,51.0,49.4900016784668,50.0099983215332,55607048.0,600036
2021-12-03,41.01191711425781,51.25,51.27999877929688,50.470001220703125,51.06999969482422,49407647.0,600036
2021-12-06,41.46805191040039,51.81999969482422,52.400001525878906,51.33000183105469,51.4900016784668,60471643.0,600036
2021-12-07,41.48405456542969,51.84000015258789,52.58000183105469,51.09999847412109,52.290000915527344,54077371.0,600036
2021-12-08,41.64410018920898,52.040000915527344,52.27999877929688,51.400001525878906,51.97999954223633,49097472.0,600036
2021-12-09,42.51635360717773,53.130001068115234,53.84000015258789,51.79999923706055,52.25,84055721.0,600036
2021-12-10,42.8044319152832,53.4900016784668,53.4900016784668,52.68000030517578,52.900001525878906,56426281.0,600036
2021-12-13,41.948184967041016,52.41999816894531,54.20000076293945,52.40999984741211,53.560001373291016,64554566.0,600036
2021-12-14,40.9318962097168,51.150001525878906,52.5,50.84999847412109,52.31999969482422,81062947.0,600036
2021-12-15,40.811859130859375,51.0,51.34000015258789,50.77999877929688,51.0,37849327.0,600036
2021-12-16,40.971900939941406,51.20000076293945,51.29999923706055,50.61000061035156,50.90999984741211,38365339.0,600036
2021-12-17,40.62780380249024,50.77000045776367,51.400001525878906,50.65999984741211,51.09000015258789,47644905.0,600036
2021-12-20,40.56378555297852,50.68999862670898,51.29999923706055,50.38999938964844,50.959999084472656,47082627.0,600036
2021-12-21,40.515769958496094,50.630001068115234,50.9900016784668,50.29999923706055,50.650001525878906,35694442.0,600036
2021-12-22,40.01962661743164,50.0099983215332,50.75,49.880001068115234,50.630001068115234,43682819.0,600036
2021-12-23,40.18767929077149,50.220001220703125,50.2599983215332,49.68000030517578,50.11000061035156,42370871.0,600036
2021-12-24,39.89959716796875,49.86000061035156,50.220001220703125,49.84000015258789,50.220001220703125,34465068.0,600036
2021-12-27,39.475467681884766,49.33000183105469,50.060001373291016,49.0,49.869998931884766,73594333.0,600036
2021-12-28,39.71554183959961,49.630001068115234,49.79999923706055,49.20000076293945,49.33000183105469,65322073.0,600036
2021-12-29,38.10707473754883,47.619998931884766,49.720001220703125,47.61000061035156,49.66999816894531,143890268.0,600036
2021-12-30,38.81127548217773,48.5,48.77999877929688,47.65999984741211,47.88999938964844,96791651.0,600036
2021-12-31,38.97932434082031,48.709999084472656,48.880001068115234,48.33000183105469,48.540000915527344,49293501.0,600036
2022-01-04,38.69124221801758,48.34999847412109,48.709999084472656,47.5099983215332,48.709999084472656,71960645.0,600036
2022-01-05,39.251407623291016,49.04999923706055,49.68000030517578,48.400001525878906,48.4900016784668,83717375.0,600036
2022-01-06,38.531192779541016,48.150001525878906,49.38999938964844,48.09999847412109,48.81999969482422,68186664.0,600036
2022-01-07,39.251407623291016,49.04999923706055,49.13999938964844,48.040000915527344,48.13999938964844,66073705.0,600036
2022-01-10,39.39544677734375,49.22999954223633,50.0,48.90999984741211,49.470001220703125,57093634.0,600036
2022-01-11,39.8915901184082,49.84999847412109,50.09999847412109,48.88999938964844,49.4900016784668,71561748.0,600036
2022-01-12,39.8195686340332,49.7599983215332,50.09999847412109,49.18999862670898,49.869998931884766,51841118.0,600036
2022-01-13,39.48347473144531,49.34000015258789,50.04999923706055,49.119998931884766,49.84999847412109,40140754.0,600036
2022-01-14,38.42716598510742,48.02000045776367,49.470001220703125,48.0,49.470001220703125,66657098.0,600036
2022-01-17,38.87529373168945,48.58000183105469,48.84999847412109,47.88999938964844,48.369998931884766,53180761.0,600036
2022-01-18,39.21939468383789,49.0099983215332,49.34000015258789,48.27999877929688,48.650001525878906,57907708.0,600036
2022-01-19,39.77156066894531,49.70000076293945,49.97999954223633,49.11000061035156,49.470001220703125,62028026.0,600036
2022-01-20,41.10794448852539,51.369998931884766,51.88999938964844,49.880001068115234,49.880001068115234,138624871.0,600036
2022-01-21,41.46805191040039,51.81999969482422,52.0,51.209999084472656,51.38999938964844,85808094.0,600036
2022-01-24,41.4920539855957,51.84999847412109,52.0,51.02999877929688,51.95000076293945,63815520.0,600036
2022-01-25,40.73183441162109,50.900001525878906,51.790000915527344,50.70000076293945,51.54999923706055,58351289.0,600036
2022-01-26,40.811859130859375,51.0,51.4900016784668,50.59999847412109,51.25,43669628.0,600036
2022-01-27,40.62780380249024,50.77000045776367,51.18000030517578,50.119998931884766,50.900001525878906,52940057.0,600036
2022-01-28,39.37944030761719,49.209999084472656,51.20000076293945,49.150001525878906,51.04999923706055,71514411.0,600036
2022-02-07,41.0919303894043,51.34999847412109,51.5,50.130001068115234,50.29999923706055,73234913.0,600036
2022-02-08,41.38002014160156,51.709999084472656,52.0,50.9900016784668,51.54999923706055,52824176.0,600036
2022-02-09,41.3079948425293,51.619998931884766,52.34000015258789,51.27999877929688,51.900001525878906,51220706.0,600036
2022-02-10,41.38002014160156,51.709999084472656,51.900001525878906,51.0,51.900001525878906,33554247.0,600036
2022-02-11,42.22026443481445,52.7599983215332,53.0,51.650001525878906,51.81999969482422,80993265.0,600036
2022-02-14,40.971900939941406,51.20000076293945,52.9900016784668,51.0,52.9900016784668,59405166.0,600036
2022-02-15,40.18767929077149,50.220001220703125,51.380001068115234,49.95000076293945,50.95000076293945,56617903.0,600036
2022-02-16,40.86787414550781,51.06999969482422,51.36000061035156,50.22999954223633,50.560001373291016,40495579.0,600036
2022-02-17,41.17996597290039,51.459999084472656,51.97999954223633,50.91999816894531,51.27000045776367,44157043.0,600036
2022-02-18,41.66010665893555,52.060001373291016,52.11000061035156,51.25,51.25,35439010.0,600036
2022-02-21,41.4200325012207,51.7599983215332,51.88999938964844,51.0099983215332,51.83000183105469,31345076.0,600036
2022-02-22,40.98790740966797,51.220001220703125,51.34999847412109,50.7400016784668,51.08000183105469,36983993.0,600036
2022-02-23,40.67582321166992,50.83000183105469,51.459999084472656,50.650001525878906,51.459999084472656,37499974.0,600036
2022-02-24,40.027626037597656,50.02000045776367,50.58000183105469,49.84999847412109,50.54999923706055,48238083.0,600036
2022-02-25,39.85957717895508,49.810001373291016,50.5,49.54999923706055,50.040000915527344,45184050.0,600036
2022-02-28,39.85157775878906,49.79999923706055,49.93999862670898,49.310001373291016,49.59000015258789,33528964.0,600036
2022-03-01,40.20368576049805,50.2400016784668,50.5,49.36000061035156,50.0,40645436.0,600036
2022-03-02,39.58750534057617,49.470001220703125,50.22999954223633,49.43999862670898,49.79999923706055,39707598.0,600036
2022-03-03,39.795555114746094,49.72999954223633,49.970001220703125,49.45000076293945,49.58000183105469,31128967.0,600036
2022-03-04,38.9713249206543,48.70000076293945,49.38999938964844,48.5,49.25,57789720.0,600036
2022-03-07,37.41886901855469,46.7599983215332,48.2599983215332,46.5,48.0099983215332,101435369.0,600036
2022-03-08,36.39457702636719,45.47999954223633,46.77000045776367,45.20000076293945,46.560001373291016,83466464.0,600036
2022-03-09,35.52231979370117,44.38999938964844,45.72999954223633,43.0099983215332,45.59999847412109,90043112.0,600036
2022-03-10,35.7703971862793,44.70000076293945,45.70000076293945,44.630001068115234,45.59999847412109,67149583.0,600036
2022-03-11,35.570335388183594,44.45000076293945,44.790000915527344,43.09999847412109,44.5,74052488.0,600036
2022-03-14,33.72979736328125,42.150001525878906,43.97999954223633,42.09999847412109,43.5,108046557.0,600036
2022-03-15,31.569168090820312,39.45000076293945,41.61000061035156,39.18000030517578,41.61000061035156,131309249.0,600036
2022-03-16,34.07390213012695,42.58000183105469,42.79999923706055,39.90999984741211,40.060001373291016,137744932.0,600036
2022-03-17,35.61834716796875,44.5099983215332,45.16999816894531,43.66999816894531,44.150001525878906,131964759.0,600036
2022-03-18,36.94673156738281,46.16999816894531,46.16999816894531,44.02000045776367,44.59999847412109,92358531.0,600036
2022-03-21,35.858421325683594,44.810001373291016,45.88999938964844,44.59999847412109,45.88999938964844,79103220.0,600036
2022-03-22,36.43458557128906,45.52999877929688,45.86000061035156,44.81999969482422,45.040000915527344,54903830.0,600036
2022-03-23,36.61863708496094,45.7599983215332,45.970001220703125,45.29999923706055,45.68999862670898,46995984.0,600036
2022-03-24,36.62664413452149,45.77000045776367,46.09000015258789,45.36000061035156,45.59999847412109,38033234.0,600036
2022-03-25,36.15450286865234,45.18000030517578,45.95000076293945,45.0,45.709999084472656,31825936.0,600036
2022-03-28,36.05047225952149,45.04999923706055,45.5,44.25,44.84000015258789,38645874.0,600036
2022-03-29,36.018463134765625,45.0099983215332,45.54999923706055,44.90999984741211,45.150001525878906,34962089.0,600036
2022-03-30,36.9947509765625,46.22999954223633,46.29999923706055,45.34999847412109,45.36000061035156,52072269.0,600036
2022-03-31,37.45087814331055,46.79999923706055,47.119998931884766,45.81999969482422,45.9900016784668,61588490.0,600036
2022-04-01,37.69095230102539,47.09999847412109,47.470001220703125,46.27999877929688,46.4900016784668,47613944.0,600036
2022-04-06,37.92301940917969,47.38999938964844,47.72999954223633,46.380001068115234,46.400001525878906,47826855.0,600036
2022-04-07,37.49889755249024,46.86000061035156,47.59000015258789,46.58000183105469,47.34999847412109,37720107.0,600036
2022-04-08,37.75497055053711,47.18000030517578,47.18000030517578,46.59999847412109,46.70000076293945,36423474.0,600036
2022-04-11,36.73067092895508,45.900001525878906,46.869998931884766,45.59000015258789,46.709999084472656,49261173.0,600036
2022-04-12,36.57062530517578,45.70000076293945,46.459999084472656,45.11000061035156,46.20000076293945,58884049.0,600036
2022-04-13,36.61063766479492,45.75,46.09999847412109,45.310001373291016,45.70000076293945,44822252.0,600036
2022-04-14,36.61863708496094,45.7599983215332,46.43000030517578,45.75,46.0099983215332,32661329.0,600036
2022-04-15,37.47488784790039,46.83000183105469,47.0,45.4900016784668,45.70000076293945,42315903.0,600036
2022-04-18,34.72208786010742,43.38999938964844,45.959999084472656,42.77999877929688,45.959999084472656,236677506.0,600036
2022-04-19,33.689788818359375,42.09999847412109,42.75,41.400001525878906,42.0,250477022.0,600036
2022-04-20,32.88955307006836,41.09999847412109,41.97999954223633,40.900001525878906,41.79999923706055,131826851.0,600036
2022-04-21,33.03359603881836,41.27999877929688,42.09999847412109,40.59999847412109,40.70000076293945,114350098.0,600036
2022-04-22,34.00988006591797,42.5,42.970001220703125,40.650001525878906,40.65999984741211,119533984.0,600036
2022-04-25,31.07303047180176,38.83000183105469,40.95000076293945,38.720001220703125,40.380001068115234,236874515.0,600036
2022-04-26,30.7369327545166,38.40999984741211,39.15999984741211,37.59999847412109,38.86000061035156,145471877.0,600036
2022-04-27,30.440845489501957,38.040000915527344,38.630001068115234,37.61000061035156,37.83000183105469,154620795.0,600036
2022-04-28,31.705211639404297,39.619998931884766,40.08000183105469,37.95000076293945,38.060001373291016,156452310.0,600036
2022-04-29,31.95328521728516,39.93000030517578,40.209999084472656,38.720001220703125,39.09999847412109,123692861.0,600036
2022-05-05,31.417125701904297,39.2599983215332,40.18000030517578,39.02000045776367,39.65999984741211,94425132.0,600036
2022-05-06,30.33681297302246,37.90999984741211,38.75,37.900001525878906,38.70000076293945,88945545.0,600036
2022-05-09,29.184480667114254,36.470001220703125,37.81999969482422,36.150001525878906,37.79999923706055,125240592.0,600036
2022-05-10,29.59259986877441,36.97999954223633,37.15999984741211,35.2599983215332,35.97999954223633,121763735.0,600036
2022-05-11,29.77665138244629,37.209999084472656,37.560001373291016,36.59999847412109,36.83000183105469,87239856.0,600036
2022-05-12,29.29651260375977,36.61000061035156,37.060001373291016,36.43000030517578,36.79999923706055,63002311.0,600036
2022-05-13,29.728639602661133,37.150001525878906,37.59999847412109,36.900001525878906,36.97999954223633,70130077.0,600036
2022-05-16,29.52057647705078,36.88999938964844,37.130001068115234,36.43999862670898,37.130001068115234,64474236.0,600036
2022-05-17,30.888975143432617,38.59999847412109,38.630001068115234,37.36000061035156,37.36000061035156,118395443.0,600036
2022-05-18,30.80895233154297,38.5,39.08000183105469,37.900001525878906,39.0,88775539.0,600036
2022-05-19,30.43284034729004,38.02999877929688,38.25,37.52000045776367,37.88999938964844,54201095.0,600036
2022-05-20,31.9772891998291,39.959999084472656,40.18000030517578,38.75,38.75,133887244.0,600036
2022-05-23,31.601184844970703,39.4900016784668,40.04999923706055,39.45000076293945,39.970001220703125,61808829.0,600036
2022-05-24,31.12904357910156,38.900001525878906,39.83000183105469,38.84000015258789,39.59999847412109,68742972.0,600036
2022-05-25,31.033016204833984,38.77999877929688,39.09999847412109,38.63999938964844,38.97999954223633,48902540.0,600036
2022-05-26,30.7529354095459,38.43000030517578,39.0,38.08000183105469,39.0,61542963.0,600036
2022-05-27,31.30509376525879,39.119998931884766,39.40999984741211,38.72999954223633,38.900001525878906,60839589.0,600036
2022-05-30,31.265079498291016,39.06999969482422,39.5,38.790000915527344,39.5,47153667.0,600036
2022-05-31,31.7612247467041,39.68999862670898,39.75,38.79999923706055,39.04999923706055,64540394.0,600036
2022-06-01,31.7612247467041,39.68999862670898,39.70000076293945,39.27000045776367,39.70000076293945,43383408.0,600036
2022-06-02,31.14504623413086,38.91999816894531,39.43000030517578,38.7400016784668,39.29999923706055,54728121.0,600036
2022-06-06,31.185060501098636,38.970001220703125,39.02999877929688,38.09999847412109,38.84999847412109,69870287.0,600036
2022-06-07,31.48914909362793,39.34999847412109,39.5,38.66999816894531,38.959999084472656,62272629.0,600036
2022-06-08,31.63318634033203,39.52999877929688,39.59999847412109,39.02000045776367,39.36000061035156,59693086.0,600036
2022-06-09,32.24136734008789,40.290000915527344,40.59999847412109,39.40999984741211,39.5,90860722.0,600036
2022-06-10,32.10532760620117,40.119998931884766,40.15999984741211,39.5,39.90999984741211,79539375.0,600036
2022-06-13,30.864971160888672,38.56999969482422,39.560001373291016,38.34000015258789,39.560001373291016,97131216.0,600036
2022-06-14,31.401126861572266,39.2400016784668,39.29999923706055,38.11000061035156,38.20000076293945,59836244.0,600036
2022-06-15,32.39341354370117,40.47999954223633,41.09999847412109,39.18999862670898,39.18999862670898,139489478.0,600036
2022-06-16,31.9772891998291,39.959999084472656,40.97999954223633,39.959999084472656,40.880001068115234,63688339.0,600036
2022-06-17,31.88926315307617,39.84999847412109,40.16999816894531,39.27000045776367,39.84000015258789,55073077.0,600036
2022-06-20,31.769229888916016,39.70000076293945,40.09999847412109,39.400001525878906,39.88999938964844,61420616.0,600036
2022-06-21,32.273380279541016,40.33000183105469,40.650001525878906,39.45000076293945,39.7400016784668,58391388.0,600036
2022-06-22,31.45713996887207,39.310001373291016,40.470001220703125,39.29999923706055,40.400001525878906,73071187.0,600036
2022-06-23,32.121334075927734,40.13999938964844,40.209999084472656,39.31999969482422,39.31999969482422,61602983.0,600036
2022-06-24,32.16934585571289,40.20000076293945,40.59000015258789,39.65999984741211,40.27000045776367,63995033.0,600036
2022-06-27,33.00959014892578,41.25,41.36000061035156,40.150001525878906,40.33000183105469,89340811.0,600036
2022-06-28,33.03359603881836,41.27999877929688,41.41999816894531,40.900001525878906,41.09999847412109,49916367.0,600036
2022-06-29,32.817535400390625,41.0099983215332,41.709999084472656,40.9900016784668,41.27000045776367,62280411.0,600036
2022-06-30,33.76980972290039,42.20000076293945,42.70000076293945,40.959999084472656,41.040000915527344,83262823.0,600036
2022-07-01,33.11362075805664,41.380001068115234,42.380001068115234,41.209999084472656,42.380001068115234,69574815.0,600036
2022-07-04,32.849544525146484,41.04999923706055,41.369998931884766,40.79999923706055,41.27999877929688,48691785.0,600036
2022-07-05,32.79352569580078,40.97999954223633,41.66999816894531,40.7599983215332,41.459999084472656,53453841.0,600036
2022-07-06,31.84925079345703,39.79999923706055,41.09000015258789,39.59999847412109,40.959999084472656,88526638.0,600036
2022-07-07,31.809240341186523,39.75,40.16999816894531,39.54999923706055,39.79999923706055,50812921.0,600036
2022-07-08,31.85725975036621,39.810001373291016,40.220001220703125,39.630001068115234,40.20000076293945,48036145.0,600036
2022-07-11,31.56117057800293,39.43999862670898,39.68999862670898,39.20000076293945,39.58000183105469,40375487.0,600036
2022-07-12,31.44913482666016,39.29999923706055,39.79999923706055,39.02999877929688,39.36000061035156,58062988.0,600036
2022-07-13,30.32880973815918,37.900001525878906,39.25,37.68999862670898,39.06999969482422,141083081.0,600036
2022-07-14,29.19247817993164,36.47999954223633,37.18999862670898,35.5,37.16999816894531,232523374.0,600036
2022-07-15,29.118995666503903,34.869998931884766,35.959999084472656,34.86000061035156,35.099998474121094,138245173.0,600036
2022-07-18,29.75364875793457,35.630001068115234,35.84000015258789,35.0099983215332,35.150001525878906,90308021.0,600036
2022-07-19,29.820457458496094,35.709999084472656,35.849998474121094,35.20000076293945,35.5,53781384.0,600036
2022-07-20,29.937366485595703,35.849998474121094,36.119998931884766,35.709999084472656,35.939998626708984,46968871.0,600036
2022-07-21,29.61168670654297,35.459999084472656,35.83000183105469,35.369998931884766,35.540000915527344,46624082.0,600036
2022-07-22,29.720245361328125,35.59000015258789,36.04999923706055,35.25,35.54999923706055,51033274.0,600036
2022-07-25,29.937366485595703,35.849998474121094,35.97999954223633,35.220001220703125,35.380001068115234,40464861.0,600036
2022-07-26,30.33820533752441,36.33000183105469,36.34999847412109,35.790000915527344,35.849998474121094,45628522.0,600036
2022-07-27,30.104381561279297,36.04999923706055,36.34999847412109,35.90999984741211,36.22999954223633,44247135.0,600036
2022-07-28,29.878908157348636,35.779998779296875,36.34999847412109,35.75,36.09999847412109,57066760.0,600036
2022-07-29,29.286008834838867,35.06999969482422,36.18000030517578,35.0099983215332,35.83000183105469,64970631.0,600036
2022-08-01,28.826719284057617,34.52000045776367,35.0099983215332,34.45000076293945,34.9900016784668,70588273.0,600036
2022-08-02,28.317325592041016,33.90999984741211,34.209999084472656,33.33000183105469,34.20000076293945,81160751.0,600036
2022-08-03,27.607511520385746,33.060001373291016,34.4900016784668,32.95000076293945,33.900001525878906,100320625.0,600036
2022-08-04,28.108556747436523,33.65999984741211,33.70000076293945,33.22999954223633,33.33000183105469,59307271.0,600036
2022-08-05,28.64300346374512,34.29999923706055,34.34000015258789,33.619998931884766,33.810001373291016,48871948.0,600036
2022-08-08,28.317325592041016,33.90999984741211,34.4900016784668,33.619998931884766,34.189998626708984,57211197.0,600036
2022-08-09,28.058448791503903,33.599998474121094,33.95000076293945,33.400001525878906,33.95000076293945,49867119.0,600036
2022-08-10,27.68266868591309,33.150001525878906,33.70000076293945,33.029998779296875,33.560001373291016,52960480.0,600036
2022-08-11,28.69310760498047,34.36000061035156,34.400001525878906,33.18000030517578,33.459999084472656,82668809.0,600036
2022-08-12,28.70145797729492,34.369998931884766,34.439998626708984,34.029998779296875,34.15999984741211,40200050.0,600036
2022-08-15,28.16700935363769,33.72999954223633,34.33000183105469,33.529998779296875,34.099998474121094,45918083.0,600036
2022-08-16,28.317325592041016,33.90999984741211,34.369998931884766,33.75,33.86000061035156,47915454.0,600036
2022-08-17,28.59289932250977,34.2400016784668,34.33000183105469,33.540000915527344,34.0,45395476.0,600036
2022-08-18,28.158662796020508,33.720001220703125,34.16999816894531,33.439998626708984,34.130001068115234,50734443.0,600036
2022-08-19,28.26721954345703,33.849998474121094,34.150001525878906,33.459999084472656,33.47999954223633,42844967.0,600036
2022-08-22,28.07515335083008,33.619998931884766,34.119998931884766,33.5,33.540000915527344,52563482.0,600036
2022-08-23,27.640913009643555,33.099998474121094,33.599998474121094,33.02000045776367,33.59000015258789,53965720.0,600036
2022-08-24,27.423797607421875,32.84000015258789,33.439998626708984,32.79999923706055,33.13999938964844,58965852.0,600036
2022-08-25,28.133607864379883,33.689998626708984,33.77000045776367,32.59000015258789,32.900001525878906,65073875.0,600036
2022-08-26,28.14196014404297,33.70000076293945,34.040000915527344,33.33000183105469,33.70000076293945,54968310.0,600036
2022-08-29,27.79122734069824,33.279998779296875,33.81999969482422,33.11000061035156,33.310001373291016,38901392.0,600036
2022-08-30,28.21711540222168,33.790000915527344,33.869998931884766,33.08000183105469,33.11000061035156,59087736.0,600036
2022-08-31,29.269306182861328,35.04999923706055,35.2400016784668,33.470001220703125,33.540000915527344,166545105.0,600036
2022-09-01,28.81001663208008,34.5,35.040000915527344,34.4900016784668,34.86000061035156,60742108.0,600036
2022-09-02,28.65970230102539,34.31999969482422,34.900001525878906,34.119998931884766,34.599998474121094,47663498.0,600036
2022-09-05,28.58454704284668,34.22999954223633,34.38999938964844,33.560001373291016,34.25,46737206.0,600036
2022-09-06,28.07515335083008,33.619998931884766,34.75,33.5,34.31999969482422,87756101.0,600036
2022-09-07,27.874736785888672,33.380001068115234,33.47999954223633,33.060001373291016,33.349998474121094,62522016.0,600036
2022-09-08,27.80792808532715,33.29999923706055,33.529998779296875,33.25,33.369998931884766,41667222.0,600036
2022-09-09,28.81001663208008,34.5,34.7599983215332,33.380001068115234,33.45000076293945,135166615.0,600036
2022-09-13,29.51982879638672,35.349998474121094,35.650001525878906,34.290000915527344,34.45000076293945,143861057.0,600036
2022-09-14,29.110645294189453,34.86000061035156,35.29999923706055,34.709999084472656,34.900001525878906,56078636.0,600036
2022-09-15,30.07097625732422,36.0099983215332,36.060001373291016,35.150001525878906,35.150001525878906,134095049.0,600036
2022-09-16,29.18579864501953,34.95000076293945,36.0,34.91999816894531,35.689998626708984,86516134.0,600036
2022-09-19,29.30270767211914,35.09000015258789,35.31999969482422,34.75,34.88999938964844,44998129.0,600036
2022-09-20,28.84342193603516,34.540000915527344,35.189998626708984,34.349998474121094,35.099998474121094,50434551.0,600036
2022-09-21,28.73485946655273,34.40999984741211,34.880001068115234,33.86000061035156,34.45000076293945,53038925.0,600036
2022-09-22,28.53444099426269,34.16999816894531,34.25,33.90999984741211,34.0,38514551.0,600036
2022-09-23,28.69310760498047,34.36000061035156,34.65999984741211,34.0,34.0,36643717.0,600036
2022-09-26,28.350727081298828,33.95000076293945,34.52000045776367,33.84000015258789,34.02000045776367,52549140.0,600036
2022-09-27,28.30897331237793,33.900001525878906,34.04999923706055,33.439998626708984,33.88999938964844,47541362.0,600036
2022-09-28,28.116907119750977,33.66999816894531,34.0,33.41999816894531,33.790000915527344,48729860.0,600036
2022-09-29,27.68266868591309,33.150001525878906,34.31999969482422,33.0,33.9900016784668,61785902.0,600036
2022-09-30,28.10020446777344,33.650001525878906,33.95000076293945,33.119998931884766,33.2599983215332,53971707.0,600036
2022-10-10,26.55531883239746,31.799999237060547,33.09000015258789,31.25,32.9900016784668,127799132.0,600036
2022-10-11,26.22129249572754,31.399999618530277,32.06999969482422,31.309999465942383,31.790000915527344,61866447.0,600036
2022-10-12,25.845508575439453,30.950000762939453,31.299999237060547,30.049999237060547,31.25,117369975.0,600036
2022-10-13,24.96033096313477,29.88999938964844,30.559999465942383,29.700000762939453,30.46999931335449,135038091.0,600036
2022-10-14,25.95406913757324,31.07999992370605,31.21999931335449,30.100000381469727,30.299999237060547,126919692.0,600036
2022-10-17,25.903963088989254,31.020000457763672,31.18000030517578,30.540000915527344,30.700000762939453,64630961.0,600036
2022-10-18,25.720245361328125,30.799999237060547,31.3799991607666,30.700000762939453,31.299999237060547,56281382.0,600036
2022-10-19,25.269309997558597,30.26000022888184,31.06999969482422,30.209999084472656,30.71999931335449,52827518.0,600036
2022-10-20,25.110641479492188,30.06999969482422,30.450000762939453,29.8799991607666,30.0,55115404.0,600036
2022-10-21,24.70145797729492,29.57999992370605,30.270000457763672,29.5,30.149999618530277,72871094.0,600036
2022-10-24,23.398744583129883,28.020000457763672,29.489999771118164,28.0,29.38999938964844,145145835.0,600036
2022-10-25,23.54070854187012,28.190000534057617,28.46999931335449,27.809999465942383,28.020000457763672,86028249.0,600036
2022-10-26,23.32358932495117,27.93000030517578,28.31999969482422,27.76000022888184,27.979999542236328,75402189.0,600036
2022-10-27,23.331939697265625,27.940000534057617,28.440000534057617,27.899999618530277,28.200000762939453,76286564.0,600036
2022-10-28,22.697284698486328,27.18000030517578,28.0,26.989999771118164,27.600000381469727,94946422.0,600036
2022-10-31,22.396656036376957,26.81999969482422,27.1299991607666,26.299999237060547,26.899999618530277,95303253.0,600036
2022-11-01,23.54070854187012,28.190000534057617,28.25,27.01000022888184,27.100000381469727,105901901.0,600036
2022-11-02,23.73277282714844,28.420000076293945,28.700000762939453,27.850000381469727,28.15999984741211,72836102.0,600036
2022-11-03,23.42379570007324,28.049999237060547,28.3799991607666,27.8799991607666,28.350000381469727,50172213.0,600036
2022-11-04,24.28392219543457,29.07999992370605,29.25,27.989999771118164,28.049999237060547,92682957.0,600036
2022-11-07,24.350727081298828,29.15999984741211,29.43000030517578,28.6200008392334,28.799999237060547,54538019.0,600036
2022-11-08,24.34237670898437,29.149999618530277,29.3799991607666,28.940000534057617,29.200000762939453,43978188.0,600036
2022-11-09,24.36742782592773,29.18000030517578,29.549999237060547,29.0,29.149999618530277,46305956.0,600036
2022-11-10,24.37578010559082,29.190000534057617,29.299999237060547,28.770000457763672,29.0,40004562.0,600036
2022-11-11,26.08767890930176,31.239999771118164,31.799999237060547,29.709999084472656,30.100000381469727,168871688.0,600036
2022-11-14,27.674320220947266,33.13999938964844,33.689998626708984,32.33000183105469,32.5,204968536.0,600036
2022-11-15,27.79122734069824,33.279998779296875,33.83000183105469,32.75,33.150001525878906,91330506.0,600036
2022-11-16,27.874736785888672,33.380001068115234,33.47999954223633,32.86000061035156,33.2599983215332,61459443.0,600036
2022-11-17,26.98120880126953,32.310001373291016,33.29999923706055,32.0,33.29999923706055,103715191.0,600036
2022-11-18,26.78079032897949,32.06999969482422,32.68000030517578,31.82999992370605,32.290000915527344,56273194.0,600036
2022-11-21,26.613773345947266,31.8700008392334,31.96999931335449,31.049999237060547,31.600000381469727,47910404.0,600036
2022-11-22,27.09811782836914,32.45000076293945,32.880001068115234,31.799999237060547,32.06999969482422,65416650.0,600036
2022-11-23,26.90605354309082,32.220001220703125,32.95000076293945,32.150001525878906,32.33000183105469,57764427.0,600036
2022-11-24,26.90605354309082,32.220001220703125,32.869998931884766,32.08000183105469,32.599998474121094,40630100.0,600036
2022-11-25,27.57411003112793,33.02000045776367,33.220001220703125,32.18000030517578,32.209999084472656,83012155.0,600036
2022-11-28,26.68893241882324,31.959999084472656,32.11000061035156,31.450000762939453,32.099998474121094,80937686.0,600036
2022-11-29,29.110645294189453,34.86000061035156,34.90999984741211,32.75,32.790000915527344,175318695.0,600036
2022-11-30,29.194149017333984,34.959999084472656,35.439998626708984,34.20000076293945,34.33000183105469,87332461.0,600036
2022-12-01,29.227554321289062,35.0,36.5,34.849998474121094,35.900001525878906,83139723.0,600036
2022-12-02,28.71816062927246,34.38999938964844,35.0,34.15999984741211,35.0,59846240.0,600036
2022-12-05,30.14613342285156,36.09999847412109,36.09999847412109,34.61000061035156,34.970001220703125,105060439.0,600036
2022-12-06,29.937366485595703,35.849998474121094,35.97999954223633,35.41999816894531,35.90999984741211,65110353.0,600036
2022-12-07,29.494775772094727,35.31999969482422,35.95000076293945,35.29999923706055,35.79999923706055,56460628.0,600036
2022-12-08,29.60333633422852,35.45000076293945,35.77000045776367,35.15999984741211,35.25,44355151.0,600036
2022-12-09,30.68893051147461,36.75,36.93000030517578,35.630001068115234,35.79999923706055,95816291.0,600036
2022-12-12,29.88726043701172,35.790000915527344,36.59999847412109,35.68000030517578,36.40999984741211,60626240.0,600036
2022-12-13,30.17953872680664,36.13999938964844,36.2599983215332,35.61000061035156,35.72999954223633,38290398.0,600036
2022-12-14,30.82254219055176,36.90999984741211,37.040000915527344,36.02000045776367,36.13999938964844,64436167.0,600036
2022-12-15,30.33820533752441,36.33000183105469,36.959999084472656,36.220001220703125,36.619998931884766,40340341.0,600036
2022-12-16,30.97285270690918,37.09000015258789,37.20000076293945,36.29999923706055,36.29999923706055,60782001.0,600036
2022-12-19,30.48016166687012,36.5,37.34000015258789,36.25,37.09999847412109,54784253.0,600036
2022-12-20,29.828807830810547,35.720001220703125,36.54999923706055,35.29999923706055,36.2400016784668,70291116.0,600036
2022-12-21,30.020872116088867,35.95000076293945,36.22999954223633,35.709999084472656,35.9900016784668,33049776.0,600036
2022-12-22,30.48016166687012,36.5,36.84999847412109,36.25,36.52999877929688,35971483.0,600036
2022-12-23,30.37160301208496,36.369998931884766,36.79999923706055,36.150001525878906,36.290000915527344,33058360.0,600036
2022-12-26,30.020872116088867,35.95000076293945,36.79999923706055,35.88999938964844,36.34999847412109,36047352.0,600036
2022-12-27,30.62212371826172,36.66999816894531,36.97999954223633,36.33000183105469,36.45000076293945,36790747.0,600036
2022-12-28,31.173274993896484,37.33000183105469,37.52000045776367,36.58000183105469,36.66999816894531,52885997.0,600036
2022-12-29,31.089763641357425,37.22999954223633,37.31999969482422,36.650001525878906,36.900001525878906,51362913.0,600036
2022-12-30,31.114818572998047,37.2599983215332,37.630001068115234,37.18999862670898,37.34000015258789,52322805.0,600036
2023-01-03,31.382043838500977,37.58000183105469,37.77999877929688,36.52999877929688,37.08000183105469,60626616.0,600036
2023-01-04,32.275569915771484,38.650001525878906,38.83000183105469,37.52999877929688,37.77999877929688,83645411.0,600036
2023-01-05,32.15030670166016,38.5,39.27000045776367,38.400001525878906,38.9900016784668,61908519.0,600036
2023-01-06,32.05010223388672,38.380001068115234,38.93000030517578,37.88999938964844,38.65999984741211,59000699.0,600036
2023-01-09,32.40083312988281,38.79999923706055,39.09999847412109,38.40999984741211,38.40999984741211,49914886.0,600036
2023-01-10,31.94154167175293,38.25,38.79999923706055,38.15999984741211,38.77999877929688,54197159.0,600036
2023-01-11,32.50104141235352,38.91999816894531,39.18000030517578,38.13999938964844,38.380001068115234,54170698.0,600036
2023-01-12,32.609596252441406,39.04999923706055,39.150001525878906,38.72999954223633,39.11000061035156,30434871.0,600036
2023-01-13,33.11899185180664,39.65999984741211,39.65999984741211,38.970001220703125,39.06999969482422,46376708.0,600036
2023-01-16,33.79540252685547,40.470001220703125,41.13999938964844,39.79999923706055,40.0,88046855.0,600036
2023-01-17,33.97076797485352,40.68000030517578,40.93999862670898,40.27999877929688,40.45000076293945,43204705.0,600036
2023-01-18,33.720245361328125,40.380001068115234,40.95000076293945,40.22999954223633,40.650001525878906,29467472.0,600036
2023-01-19,33.94571685791016,40.650001525878906,40.79999923706055,39.91999816894531,40.20000076293945,47249021.0,600036
2023-01-20,34.27974319458008,41.04999923706055,41.09999847412109,40.68000030517578,40.97999954223633,41340273.0,600036
2023-01-30,35.098114013671875,42.02999877929688,42.630001068115234,41.84999847412109,42.54999923706055,100700740.0,600036
2023-01-31,34.41335678100586,41.209999084472656,42.34999847412109,41.209999084472656,42.34999847412109,64231185.0,600036
2023-02-01,33.85386276245117,40.540000915527344,41.68999862670898,39.95000076293945,41.63999938964844,91679130.0,600036
2023-02-02,33.42797088623047,40.02999877929688,40.75,39.54999923706055,40.70000076293945,72723293.0,600036
2023-02-03,32.81836700439453,39.29999923706055,39.790000915527344,39.0099983215332,39.790000915527344,63816364.0,600036
2023-02-06,32.025047302246094,38.34999847412109,38.7400016784668,37.880001068115234,38.720001220703125,73100066.0,600036
2023-02-07,32.07515335083008,38.40999984741211,38.93999862670898,38.15999984741211,38.5,42657086.0,600036
2023-02-08,32.14196014404297,38.4900016784668,38.91999816894531,38.36000061035156,38.5,31706528.0,600036
2023-02-09,32.14196014404297,38.4900016784668,38.88999938964844,38.31999969482422,38.41999816894531,49817481.0,600036
2023-02-10,31.866384506225582,38.15999984741211,38.38999938964844,37.900001525878906,38.29999923706055,41102639.0,600036
2023-02-13,31.49894905090332,37.720001220703125,37.97999954223633,37.06999969482422,37.900001525878906,82518134.0,600036
2023-02-14,31.73276901245117,38.0,38.060001373291016,37.5099983215332,37.77999877929688,48607663.0,600036
2023-02-15,31.039661407470703,37.16999816894531,38.09000015258789,37.0,38.0,77104778.0,600036
2023-02-16,31.1231689453125,37.27000045776367,37.84999847412109,37.02000045776367,37.20000076293945,65415231.0,600036
2023-02-17,30.6555290222168,36.709999084472656,37.380001068115234,36.68000030517578,37.150001525878906,57581280.0,600036
2023-02-20,32.14196014404297,38.4900016784668,38.5099983215332,36.81999969482422,36.81999969482422,108022830.0,600036
2023-02-21,32.30896759033203,38.68999862670898,38.81999969482422,38.130001068115234,38.43000030517578,53046540.0,600036
2023-02-22,31.866384506225582,38.15999984741211,38.59999847412109,38.13999938964844,38.459999084472656,38309139.0,600036
2023-02-23,31.95824241638184,38.27000045776367,38.77000045776367,38.15999984741211,38.15999984741211,37063824.0,600036
2023-02-24,31.28183364868164,37.459999084472656,38.25,37.400001525878906,38.16999816894531,53369015.0,600036
2023-02-27,31.031312942504883,37.15999984741211,37.58000183105469,37.09000015258789,37.27000045776367,44933367.0,600036
2023-02-28,31.156574249267575,37.310001373291016,37.47999954223633,36.84999847412109,37.16999816894531,37822552.0,600036
2023-03-01,31.94154167175293,38.25,38.34000015258789,37.20000076293945,37.25,57119401.0,600036
2023-03-02,31.94154167175293,38.25,38.5,37.77000045776367,38.040000915527344,34907009.0,600036
2023-03-03,31.94154167175293,38.25,38.77000045776367,37.900001525878906,38.5,35711390.0,600036
2023-03-06,30.8976993560791,37.0,38.22999954223633,36.90999984741211,38.02000045776367,81051939.0,600036
2023-03-07,30.5302677154541,36.560001373291016,37.47999954223633,36.40999984741211,36.88999938964844,73741149.0,600036
2023-03-08,30.0626277923584,36.0,36.31999969482422,35.79999923706055,36.25,61658357.0,600036
2023-03-09,29.711896896362305,35.58000183105469,36.08000183105469,35.5,36.0,53999602.0,600036
2023-03-10,29.25260734558105,35.029998779296875,35.65999984741211,34.95000076293945,35.04999923706055,55845366.0,600036
2023-03-13,29.269306182861328,35.04999923706055,35.380001068115234,34.709999084472656,34.91999816894531,58420463.0,600036
2023-03-14,28.8768253326416,34.58000183105469,34.93000030517578,34.34000015258789,34.68000030517578,62666750.0,600036
2023-03-15,29.127347946166992,34.880001068115234,35.709999084472656,34.880001068115234,35.150001525878906,67638378.0,600036
2023-03-16,28.93527603149414,34.650001525878906,35.150001525878906,34.209999084472656,34.5,40389489.0,600036
2023-03-17,28.69310760498047,34.36000061035156,35.369998931884766,34.02000045776367,35.02000045776367,83271578.0,600036
2023-03-20,28.4926872253418,34.119998931884766,34.90999984741211,34.02000045776367,34.439998626708984,52072515.0,600036
2023-03-21,28.58454704284668,34.22999954223633,34.5,34.0099983215332,34.209999084472656,36747539.0,600036
2023-03-22,28.84342193603516,34.540000915527344,34.72999954223633,34.279998779296875,34.52000045776367,45986740.0,600036
2023-03-23,29.394569396972656,35.20000076293945,35.34000015258789,34.31999969482422,34.400001525878906,54214633.0,600036
2023-03-24,28.751562118530277,34.43000030517578,34.97999954223633,34.22999954223633,34.97999954223633,67871839.0,600036
2023-03-27,28.567842483520508,34.209999084472656,34.599998474121094,34.04999923706055,34.599998474121094,44983610.0,600036
2023-03-28,28.726512908935547,34.400001525878906,34.720001220703125,34.18000030517578,34.40999984741211,53323436.0,600036
2023-03-29,28.4926872253418,34.119998931884766,34.70000076293945,34.099998474121094,34.61000061035156,41863012.0,600036
2023-03-30,28.68475914001465,34.349998474121094,34.38999938964844,33.709999084472656,34.150001525878906,56228970.0,600036
2023-03-31,28.617950439453125,34.27000045776367,34.81999969482422,34.13999938964844,34.36000061035156,57779428.0,600036
2023-04-03,28.70145797729492,34.369998931884766,34.45000076293945,33.97999954223633,34.310001373291016,50467501.0,600036
2023-04-04,28.626300811767575,34.279998779296875,34.41999816894531,34.060001373291016,34.380001068115234,48782066.0,600036
2023-04-06,28.225465774536133,33.79999923706055,34.16999816894531,33.72999954223633,34.16999816894531,48679567.0,600036
2023-04-07,28.509389877319336,34.13999938964844,34.2599983215332,33.75,33.849998474121094,39414120.0,600036
2023-04-10,28.59289932250977,34.2400016784668,34.29999923706055,33.970001220703125,34.150001525878906,33015949.0,600036
2023-04-11,28.16700935363769,33.72999954223633,34.34000015258789,33.630001068115234,34.2400016784668,73399153.0,600036
2023-04-12,28.17536163330078,33.7400016784668,33.95000076293945,33.65999984741211,33.88999938964844,41612769.0,600036
2023-04-13,28.40083122253418,34.0099983215332,34.2400016784668,33.25,33.650001525878906,63430456.0,600036
2023-04-14,28.71816062927246,34.38999938964844,34.790000915527344,34.02000045776367,34.20000076293945,69392338.0,600036
2023-04-17,29.394569396972656,35.20000076293945,35.20000076293945,34.099998474121094,34.31999969482422,89373012.0,600036
2023-04-18,29.79540252685547,35.68000030517578,36.34999847412109,35.119998931884766,35.209999084472656,94271463.0,600036
2023-04-19,29.645092010498047,35.5,35.84000015258789,35.29999923706055,35.84000015258789,51088648.0,600036
2023-04-20,29.219202041625977,34.9900016784668,35.7400016784668,34.86000061035156,35.599998474121094,68091530.0,600036
2023-04-21,28.81001663208008,34.5,35.18000030517578,34.43000030517578,34.9900016784668,53159146.0,600036
2023-04-24,28.058448791503903,33.599998474121094,34.689998626708984,33.5099983215332,34.52000045776367,72987368.0,600036
2023-04-25,28.41753196716309,34.029998779296875,34.13999938964844,33.5099983215332,33.61000061035156,51221280.0,600036
2023-04-26,28.242168426513672,33.81999969482422,33.959999084472656,33.349998474121094,33.79999923706055,49650070.0,600036
2023-04-27,27.248432159423828,32.630001068115234,32.9900016784668,32.13999938964844,32.970001220703125,155927939.0,600036
2023-04-28,28.058448791503903,33.599998474121094,33.75,32.40999984741211,32.459999084472656,94021308.0,600036
2023-05-04,28.501039505004883,34.130001068115234,34.400001525878906,32.83000183105469,33.290000915527344,72543303.0,600036
2023-05-05,28.96868324279785,34.689998626708984,35.060001373291016,34.150001525878906,34.18000030517578,80088973.0,600036
2023-05-08,29.728595733642575,35.599998474121094,35.95000076293945,34.63999938964844,34.86000061035156,106426580.0,600036
2023-05-09,29.219202041625977,34.9900016784668,36.09999847412109,34.959999084472656,35.68000030517578,98552978.0,600036
2023-05-10,28.726512908935547,34.400001525878906,35.119998931884766,34.290000915527344,34.900001525878906,63837387.0,600036
2023-05-11,28.76826477050781,34.45000076293945,35.33000183105469,34.400001525878906,34.599998474121094,44580284.0,600036
2023-05-12,28.42588424682617,34.040000915527344,34.54999923706055,34.0,34.470001220703125,45936569.0,600036
2023-05-15,28.977031707763672,34.70000076293945,34.849998474121094,33.709999084472656,34.09000015258789,52809453.0,600036
2023-05-16,29.07723999023437,34.81999969482422,35.20000076293945,34.56999969482422,34.95000076293945,38524804.0,600036
2023-05-17,28.81001663208008,34.5,35.130001068115234,34.43000030517578,34.810001373291016,39637635.0,600036
2023-05-18,28.76826477050781,34.45000076293945,34.84000015258789,34.209999084472656,34.72999954223633,32901230.0,600036
2023-05-19,28.350727081298828,33.95000076293945,34.45000076293945,33.939998626708984,34.349998474121094,39298980.0,600036
2023-05-22,28.55949592590332,34.20000076293945,34.34000015258789,33.97999954223633,33.97999954223633,29693441.0,600036
2023-05-23,28.058448791503903,33.599998474121094,34.380001068115234,33.599998474121094,34.209999084472656,34692126.0,600036
2023-05-24,27.49895477294922,32.93000030517578,33.59000015258789,32.93000030517578,33.59000015258789,46399873.0,600036
2023-05-25,27.07306289672852,32.41999816894531,32.7599983215332,32.15999984741211,32.7599983215332,70605103.0,600036
2023-05-26,27.340288162231445,32.7400016784668,32.86000061035156,32.220001220703125,32.439998626708984,29462374.0,600036
2023-05-29,27.298534393310547,32.689998626708984,32.95000076293945,32.439998626708984,32.95000076293945,38730090.0,600036
2023-05-30,27.25678253173828,32.63999938964844,32.900001525878906,32.36000061035156,32.689998626708984,34007178.0,600036
2023-05-31,26.972856521606445,32.29999923706055,32.79999923706055,32.2400016784668,32.599998474121094,52541398.0,600036
2023-06-01,26.772441864013672,32.060001373291016,32.5,32.02000045776367,32.310001373291016,47239881.0,600036
2023-06-02,27.615861892700195,33.06999969482422,33.099998474121094,32.20000076293945,32.220001220703125,55885607.0,600036
2023-06-05,27.59081268310547,33.040000915527344,33.27000045776367,32.84000015258789,33.06999969482422,31273034.0,600036
2023-06-06,27.615861892700195,33.06999969482422,33.79999923706055,32.97999954223633,33.040000915527344,38663375.0,600036
2023-06-07,27.80792808532715,33.29999923706055,33.61000061035156,33.15999984741211,33.25,33890635.0,600036
2023-06-08,28.459287643432617,34.08000183105469,34.220001220703125,33.220001220703125,33.31999969482422,54961501.0,600036
2023-06-09,28.17536163330078,33.7400016784668,34.25,33.7400016784668,34.04999923706055,41510872.0,600036
2023-06-12,28.16700935363769,33.72999954223633,33.91999816894531,33.380001068115234,33.72999954223633,40677376.0,600036
2023-06-13,28.16700935363769,33.72999954223633,33.939998626708984,33.5,33.560001373291016,23124556.0,600036
2023-06-14,27.88308525085449,33.38999938964844,34.040000915527344,33.38999938964844,33.93000030517578,38263310.0,600036
2023-06-15,28.158662796020508,33.720001220703125,33.790000915527344,33.310001373291016,33.5,36953706.0,600036
2023-06-16,28.33402442932129,33.93000030517578,34.040000915527344,33.75,33.86000061035156,42680637.0,600036
2023-06-19,28.041749954223636,33.58000183105469,33.90999984741211,33.560001373291016,33.90999984741211,27896062.0,600036
2023-06-20,27.71607208251953,33.189998626708984,33.560001373291016,33.099998474121094,33.5,30764875.0,600036
2023-06-21,27.699369430541992,33.16999816894531,33.63999938964844,33.0,33.060001373291016,42786599.0,600036
2023-06-26,27.23173141479492,32.61000061035156,33.099998474121094,32.41999816894531,32.93000030517578,43210300.0,600036
2023-06-27,27.407094955444336,32.81999969482422,33.0099983215332,32.439998626708984,32.630001068115234,34571527.0,600036
2023-06-28,27.599159240722656,33.04999923706055,33.18000030517578,32.720001220703125,32.810001373291016,33381801.0,600036
2023-06-29,27.290184020996094,32.68000030517578,33.18000030517578,32.66999816894531,33.04999923706055,25854831.0,600036
2023-06-30,27.35698699951172,32.7599983215332,33.0,32.63999938964844,32.72999954223633,29361327.0,600036
2023-07-03,28.158662796020508,33.720001220703125,33.7599983215332,32.79999923706055,32.900001525878906,45366767.0,600036
2023-07-04,27.983293533325195,33.5099983215332,33.599998474121094,33.36000061035156,33.599998474121094,22408656.0,600036
2023-07-05,27.58245849609375,33.029998779296875,33.5,32.84000015258789,33.5,41307158.0,600036
2023-07-06,27.20667839050293,32.58000183105469,33.119998931884766,32.5099983215332,33.029998779296875,40784246.0,600036
2023-07-07,26.98120880126953,32.310001373291016,32.58000183105469,32.290000915527344,32.5,47279440.0,600036
2023-07-10,27.09811782836914,32.45000076293945,32.689998626708984,32.33000183105469,32.52000045776367,27207677.0,600036
2023-07-11,27.315235137939453,32.709999084472656,32.79999923706055,32.470001220703125,32.72999954223633,32916654.0,600036
2023-07-12,27.724422454833984,33.20000076293945,33.439998626708984,32.720001220703125,32.720001220703125,63204933.0,600036
2023-07-13,28.06632804870605,31.850000381469727,32.0,31.450000762939453,31.989999771118164,56385028.0,600036
2023-07-14,28.13682556152344,31.93000030517578,32.189998626708984,31.780000686645508,31.940000534057617,34752056.0,600036
2023-07-17,27.890087127685547,31.649999618530277,31.780000686645508,31.43000030517578,31.770000457763672,26200279.0,600036
2023-07-18,27.722658157348636,31.459999084472656,31.770000457763672,31.38999938964844,31.649999618530277,31638946.0,600036
2023-07-19,27.82840347290039,31.57999992370605,31.63999938964844,31.26000022888184,31.290000915527344,24029564.0,600036
2023-07-20,27.925336837768555,31.690000534057617,32.099998474121094,31.600000381469727,31.770000457763672,27239443.0,600036
2023-07-21,28.02226829528809,31.799999237060547,31.979999542236328,31.61000061035156,31.799999237060547,31566900.0,600036
2023-07-24,27.713848114013672,31.450000762939453,31.729999542236328,31.399999618530277,31.459999084472656,23912203.0,600036
2023-07-25,29.3176383972168,33.27000045776367,33.349998474121094,32.0,32.0,126162096.0,600036
2023-07-26,29.388132095336918,33.349998474121094,33.72999954223633,33.06999969482422,33.27000045776367,50175140.0,600036
2023-07-27,29.66130828857422,33.65999984741211,33.81999969482422,33.20000076293945,33.5,54848896.0,600036
2023-07-28,30.93023681640625,35.099998474121094,35.290000915527344,33.40999984741211,33.4900016784668,125628759.0,600036
2023-07-31,31.335596084594727,35.560001373291016,36.040000915527344,35.0099983215332,35.52000045776367,116275605.0,600036
2023-08-01,30.83330535888672,34.9900016784668,35.58000183105469,34.77000045776367,35.529998779296875,66009585.0,600036
2023-08-02,29.987350463867188,34.029998779296875,34.81999969482422,33.77000045776367,34.15999984741211,91535761.0,600036
2023-08-03,30.560136795043945,34.68000030517578,34.779998779296875,33.869998931884766,34.02000045776367,50929381.0,600036
2023-08-04,30.736377716064453,34.880001068115234,35.5,34.720001220703125,35.08000183105469,81264248.0,600036
2023-08-07,30.401517868041992,34.5,34.779998779296875,34.279998779296875,34.75,34467192.0,600036
2023-08-08,30.09309959411621,34.150001525878906,34.650001525878906,33.810001373291016,34.33000183105469,50228255.0,600036
2023-08-09,29.978540420532227,34.02000045776367,34.310001373291016,33.95000076293945,34.02000045776367,38683250.0,600036
2023-08-10,30.08428382873535,34.13999938964844,34.25,33.79999923706055,33.900001525878906,28772469.0,600036
2023-08-11,29.21189308166504,33.150001525878906,34.470001220703125,33.150001525878906,34.15999984741211,60624004.0,600036
2023-08-14,28.60386276245117,32.459999084472656,32.83000183105469,32.25,32.79999923706055,66707291.0,600036
2023-08-15,28.515743255615234,32.36000061035156,32.63999938964844,32.150001525878906,32.459999084472656,58295914.0,600036
2023-08-16,28.17207336425781,31.96999931335449,32.25,31.8799991607666,32.150001525878906,58015181.0,600036
2023-08-17,28.013458251953125,31.790000915527344,31.8700008392334,31.489999771118164,31.780000686645508,64607569.0,600036
2023-08-18,28.09276580810547,31.8799991607666,32.630001068115234,31.75,31.75,67459467.0,600036
2023-08-21,27.431861877441406,31.1299991607666,31.84000015258789,31.1299991607666,31.809999465942383,80957531.0,600036
2023-08-22,27.59929084777832,31.31999969482422,31.46999931335449,31.0,31.209999084472656,60107044.0,600036
2023-08-23,27.18512535095215,30.850000381469727,31.440000534057617,30.850000381469727,31.200000762939453,56074358.0,600036
2023-08-24,27.370180130004883,31.059999465942383,31.149999618530277,30.799999237060547,31.0,41225614.0,600036
2023-08-25,27.810779571533203,31.559999465942383,31.850000381469727,30.899999618530277,31.0,64747134.0,600036
2023-08-28,28.42761993408203,32.2599983215332,33.93000030517578,32.029998779296875,33.29999923706055,140509367.0,600036
2023-08-29,28.2337589263916,32.040000915527344,32.439998626708984,31.770000457763672,32.2599983215332,72116998.0,600036
2023-08-30,27.898900985717773,31.65999984741211,32.189998626708984,31.549999237060547,32.189998626708984,63980158.0,600036
2023-08-31,27.80196952819824,31.549999237060547,32.08000183105469,31.489999771118164,31.799999237060547,50322017.0,600036
2023-09-01,28.436433792114254,32.27000045776367,32.630001068115234,31.8799991607666,31.950000762939453,69752619.0,600036
2023-09-04,29.5467472076416,33.529998779296875,33.61000061035156,32.470001220703125,32.58000183105469,110429932.0,600036
2023-09-05,29.176645278930664,33.11000061035156,33.439998626708984,32.970001220703125,33.29999923706055,44732261.0,600036
2023-09-06,29.396947860717773,33.36000061035156,33.459999084472656,32.77000045776367,33.099998474121094,54674047.0,600036
2023-09-07,29.20308303833008,33.13999938964844,33.310001373291016,33.0099983215332,33.310001373291016,35870198.0,600036
2023-09-08,29.229516983032227,33.16999816894531,33.2599983215332,32.95000076293945,33.0,29850098.0,600036
2023-09-11,29.000402450561523,32.90999984741211,33.290000915527344,32.90999984741211,33.130001068115234,63287369.0,600036
2023-09-12,28.973970413208008,32.880001068115234,33.04999923706055,32.81999969482422,32.900001525878906,27759078.0,600036
2023-09-13,28.859411239624023,32.75,33.08000183105469,32.65999984741211,32.95000076293945,29891534.0,600036
2023-09-14,29.14139747619629,33.06999969482422,33.189998626708984,32.849998474121094,32.95000076293945,43734390.0,600036
2023-09-15,29.044464111328125,32.959999084472656,33.41999816894531,32.79999923706055,33.29999923706055,43960215.0,600036
2023-09-18,29.09733772277832,33.02000045776367,33.04999923706055,32.70000076293945,32.869998931884766,36040192.0,600036
2023-09-19,29.044464111328125,32.959999084472656,33.0,32.720001220703125,33.0,38465270.0,600036
2023-09-20,28.84178733825684,32.72999954223633,32.86000061035156,32.630001068115234,32.86000061035156,30931758.0,600036
2023-09-21,28.524555206298828,32.369998931884766,32.810001373291016,32.369998931884766,32.75,39031854.0,600036
2023-09-22,29.379322052001957,33.34000015258789,33.369998931884766,32.31999969482422,32.59000015258789,71283316.0,600036
2023-09-25,29.079710006713867,33.0,33.279998779296875,32.900001525878906,33.279998779296875,45651541.0,600036
2023-09-26,28.903470993041992,32.79999923706055,33.08000183105469,32.75,32.93000030517578,32202356.0,600036
2023-09-27,28.92109489440918,32.81999969482422,33.09000015258789,32.75,32.900001525878906,35246679.0,600036
2023-09-28,29.05327796936035,32.970001220703125,33.13999938964844,32.75,33.02000045776367,38856469.0,600036
2023-10-09,28.70960807800293,32.58000183105469,32.70000076293945,32.380001068115234,32.70000076293945,36134267.0,600036
2023-10-10,28.718420028686523,32.59000015258789,33.130001068115234,32.59000015258789,33.119998931884766,34263698.0,600036
2023-10-11,28.595050811767575,32.45000076293945,32.849998474121094,32.400001525878906,32.84000015258789,37609124.0,600036
2023-10-12,29.14139747619629,33.06999969482422,33.33000183105469,32.779998779296875,32.9900016784668,61745963.0,600036
2023-10-13,28.736045837402344,32.61000061035156,32.880001068115234,32.5099983215332,32.779998779296875,41037187.0,600036
2023-10-16,28.471683502197266,32.310001373291016,32.65999984741211,32.2400016784668,32.58000183105469,28677414.0,600036
2023-10-17,28.656736373901367,32.52000045776367,32.599998474121094,32.220001220703125,32.38999938964844,28622914.0,600036
2023-10-18,28.630300521850582,32.4900016784668,32.63999938964844,32.40999984741211,32.4900016784668,24931667.0,600036
2023-10-19,27.81959342956543,31.56999969482422,32.400001525878906,31.520000457763672,32.400001525878906,60429338.0,600036
2023-10-20,27.890087127685547,31.649999618530277,31.809999465942383,31.399999618530277,31.489999771118164,37258937.0,600036
2023-10-23,27.519983291625977,31.229999542236328,31.649999618530277,31.0,31.59000015258789,39380184.0,600036
2023-10-24,27.5816650390625,31.299999237060547,31.40999984741211,31.040000915527344,31.3799991607666,36552663.0,600036
2023-10-25,27.68741226196289,31.420000076293945,31.75,31.200000762939453,31.600000381469727,37569332.0,600036
2023-10-26,27.75790786743164,31.5,31.75,31.26000022888184,31.36000061035156,28702985.0,600036
2023-10-27,27.784343719482425,31.530000686645508,31.649999618530277,31.149999618530277,31.450000762939453,39145276.0,600036
2023-10-30,27.22918510437012,30.899999618530277,31.1299991607666,30.549999237060547,31.01000022888184,83850056.0,600036
2023-10-31,27.105817794799805,30.76000022888184,30.989999771118164,30.61000061035156,30.739999771118164,52801599.0,600036
2023-11-01,26.83264541625977,30.450000762939453,30.8799991607666,30.43000030517578,30.799999237060547,52989707.0,600036
2023-11-02,27.035320281982425,30.68000030517578,30.809999465942383,30.51000022888184,30.600000381469727,36466771.0,600036
2023-11-03,27.308494567871094,30.989999771118164,31.040000915527344,30.600000381469727,30.68000030517578,43956879.0,600036
2023-11-06,27.440673828125,31.13999938964844,31.350000381469727,30.959999084472656,31.149999618530277,51982385.0,600036
2023-11-07,27.141063690185547,30.799999237060547,31.13999938964844,30.649999618530277,31.13999938964844,51624067.0,600036
2023-11-08,26.964826583862305,30.600000381469727,30.780000686645508,30.5,30.739999771118164,44518298.0,600036
2023-11-09,27.017696380615234,30.65999984741211,30.780000686645508,30.520000457763672,30.549999237060547,32764958.0,600036
2023-11-10,26.57709503173828,30.15999984741211,30.559999465942383,30.100000381469727,30.5,51696462.0,600036
2023-11-13,26.277484893798828,29.81999969482422,30.270000457763672,29.61000061035156,30.170000076293945,63424273.0,600036
2023-11-14,26.61234474182129,30.200000762939453,30.200000762939453,29.86000061035156,29.8700008392334,44834267.0,600036
2023-11-15,27.000072479248047,30.63999938964844,30.770000457763672,30.38999938964844,30.450000762939453,60193960.0,600036
2023-11-16,26.91195297241211,30.540000915527344,30.770000457763672,30.3700008392334,30.670000076293945,31571993.0,600036
2023-11-17,26.726900100708008,30.32999992370605,30.520000457763672,30.100000381469727,30.459999084472656,43245282.0,600036
2023-11-20,26.947200775146484,30.57999992370605,30.59000015258789,30.13999938964844,30.34000015258789,36922708.0,600036
2023-11-21,26.815021514892575,30.43000030517578,30.8700008392334,30.3700008392334,30.75,48854470.0,600036
2023-11-22,26.57709503173828,30.15999984741211,30.40999984741211,30.149999618530277,30.299999237060547,27370542.0,600036
2023-11-23,26.559471130371094,30.13999938964844,30.209999084472656,29.950000762939453,30.020000457763672,29979383.0,600036
2023-11-24,26.43610191345215,30.0,30.100000381469727,29.93000030517578,30.059999465942383,29116276.0,600036
2023-11-27,25.907379150390625,29.399999618530277,30.030000686645508,29.290000915527344,30.0,58101958.0,600036
2023-11-28,25.69589233398437,29.15999984741211,29.489999771118164,29.040000915527344,29.40999984741211,47516511.0,600036
2023-11-29,25.37865829467773,28.799999237060547,29.239999771118164,28.68000030517578,29.200000762939453,62063752.0,600036
2023-11-30,25.369848251342773,28.790000915527344,28.979999542236328,28.600000381469727,28.799999237060547,55156006.0,600036
2023-12-01,24.902809143066406,28.26000022888184,28.739999771118164,28.06999969482422,28.71999931335449,88273644.0,600036
2023-12-04,24.74419212341309,28.07999992370605,28.459999084472656,28.020000457763672,28.270000457763672,55787830.0,600036
2023-12-05,24.241907119750977,27.51000022888184,28.06999969482422,27.5,28.059999465942383,61890167.0,600036
2023-12-06,24.462207794189453,27.76000022888184,27.959999084472656,27.450000762939453,27.559999465942383,61125926.0,600036
2023-12-07,24.50626564025879,27.809999465942383,27.940000534057617,27.290000915527344,27.770000457763672,59496698.0,600036
2023-12-08,24.23309326171875,27.5,27.950000762939453,27.5,27.700000762939453,53349765.0,600036
2023-12-11,24.462207794189453,27.76000022888184,27.850000381469727,26.899999618530277,27.25,75808597.0,600036
2023-12-12,24.717754364013672,28.049999237060547,28.06999969482422,27.61000061035156,27.700000762939453,50420111.0,600036
2023-12-13,23.98635673522949,27.21999931335449,27.920000076293945,27.200000762939453,27.920000076293945,67123932.0,600036
2023-12-14,23.81892967224121,27.030000686645508,27.63999938964844,27.030000686645508,27.440000534057617,44526808.0,600036
2023-12-15,23.995166778564453,27.229999542236328,28.049999237060547,27.200000762939453,27.46999931335449,98068659.0,600036
2023-12-18,24.03922843933105,27.280000686645508,27.3799991607666,26.899999618530277,27.0,47716425.0,600036
2023-12-19,24.04804229736328,27.290000915527344,27.350000381469727,27.020000457763672,27.200000762939453,37657373.0,600036
2023-12-20,23.84536361694336,27.059999465942383,27.40999984741211,27.059999465942383,27.309999465942383,53112808.0,600036
2023-12-21,24.41814613342285,27.709999084472656,27.75,26.920000076293945,26.979999542236328,75910481.0,600036
2023-12-22,24.330026626586918,27.61000061035156,27.850000381469727,27.40999984741211,27.780000686645508,62364372.0,600036
2023-12-25,24.259531021118164,27.530000686645508,27.71999931335449,27.420000076293945,27.600000381469727,41903386.0,600036
2023-12-26,24.030418395996094,27.270000457763672,27.489999771118164,27.15999984741211,27.489999771118164,36525708.0,600036
2023-12-27,24.05685234069824,27.299999237060547,27.3700008392334,27.049999237060547,27.32999992370605,41063687.0,600036
2023-12-28,24.664884567260746,27.989999771118164,28.1299991607666,27.25,27.25,106106285.0,600036
2023-12-29,24.515079498291016,27.81999969482422,28.049999237060547,27.770000457763672,27.899999618530277,65577345.0,600036
2024-01-02,24.303590774536133,27.57999992370605,27.959999084472656,27.559999465942383,27.950000762939453,54219480.0,600036
2024-01-03,24.471019744873047,27.770000457763672,27.84000015258789,27.520000457763672,27.57999992370605,43395588.0,600036
2024-01-04,24.50626564025879,27.809999465942383,27.82999992370605,27.36000061035156,27.76000022888184,63710249.0,600036
2024-01-05,24.929244995117188,28.290000915527344,28.780000686645508,27.6200008392334,27.75,119063315.0,600036
2024-01-08,24.788249969482425,28.1299991607666,28.59000015258789,27.950000762939453,28.170000076293945,81682070.0,600036
2024-01-09,24.823501586914062,28.170000076293945,28.280000686645508,27.899999618530277,28.1200008392334,55866306.0,600036
2024-01-10,24.717754364013672,28.049999237060547,28.350000381469727,28.020000457763672,28.020000457763672,45364048.0,600036
2024-01-11,25.00855255126953,28.3799991607666,28.56999969482422,27.850000381469727,28.0,73531826.0,600036
2024-01-12,25.149545669555664,28.540000915527344,28.780000686645508,28.26000022888184,28.26000022888184,57783201.0,600036
2024-01-15,25.352222442626957,28.770000457763672,28.940000534057617,28.3700008392334,28.5,48245229.0,600036
2024-01-16,25.66945457458496,29.1299991607666,29.1299991607666,28.600000381469727,28.6299991607666,85344024.0,600036
2024-01-17,25.72232818603516,29.190000534057617,29.57999992370605,29.030000686645508,29.1200008392334,130860146.0,600036
2024-01-18,26.065998077392575,29.57999992370605,29.68000030517578,28.600000381469727,28.940000534057617,129512645.0,600036
2024-01-19,26.198177337646484,29.729999542236328,29.899999618530277,29.13999938964844,29.3700008392334,96861623.0,600036
2024-01-22,26.656404495239254,30.25,30.5,29.700000762939453,29.76000022888184,154970267.0,600036
2024-01-23,26.427289962768555,29.989999771118164,30.350000381469727,29.799999237060547,30.01000022888184,88605552.0,600036
2024-01-24,26.51541328430176,30.09000015258789,30.290000915527344,29.3799991607666,30.149999618530277,97489239.0,600036
2024-01-25,27.22918510437012,30.899999618530277,31.0,30.18000030517578,30.309999465942383,123450922.0,600036
2024-01-26,27.42304992675781,31.1200008392334,31.350000381469727,30.65999984741211,30.920000076293945,100991578.0,600036
2024-01-29,27.62572860717773,31.350000381469727,31.600000381469727,31.170000076293945,31.200000762939453,83882433.0,600036
2024-01-30,27.317306518554688,31.0,31.5,30.780000686645508,31.200000762939453,74399913.0,600036
2024-01-31,27.061756134033203,30.709999084472656,31.190000534057617,30.59000015258789,30.920000076293945,80894928.0,600036
2024-02-01,26.806209564208984,30.420000076293945,30.84000015258789,30.200000762939453,30.670000076293945,85970009.0,600036
2024-02-02,26.63877868652344,30.229999542236328,30.65999984741211,29.63999938964844,30.450000762939453,98729165.0,600036
2024-02-05,27.061756134033203,30.709999084472656,30.950000762939453,30.059999465942383,30.229999542236328,106397881.0,600036
2024-02-06,27.608104705810547,31.32999992370605,31.350000381469727,30.600000381469727,30.709999084472656,106215843.0,600036
2024-02-07,27.590478897094727,31.309999465942383,31.479999542236328,30.809999465942383,31.420000076293945,111051058.0,600036
2024-02-08,27.669788360595703,31.399999618530277,31.450000762939453,31.020000457763672,31.309999465942383,87300436.0,600036
2024-02-19,27.8636531829834,31.6200008392334,31.989999771118164,31.40999984741211,31.989999771118164,87549010.0,600036
2024-02-20,27.669788360595703,31.399999618530277,31.6200008392334,31.290000915527344,31.6200008392334,60640469.0,600036
2024-02-21,29.079710006713867,33.0,33.38999938964844,31.350000381469727,31.399999618530277,152865612.0,600036
2024-02-22,28.903470993041992,32.79999923706055,32.95000076293945,32.38999938964844,32.810001373291016,75276038.0,600036
2024-02-23,29.03565216064453,32.95000076293945,33.400001525878906,32.619998931884766,32.810001373291016,63984872.0,600036
2024-02-26,28.41880989074707,32.25,33.060001373291016,32.08000183105469,32.86000061035156,66639018.0,600036
2024-02-27,28.357126235961918,32.18000030517578,32.400001525878906,31.989999771118164,32.2400016784668,54349154.0,600036
2024-02-28,28.21613311767578,32.02000045776367,32.290000915527344,31.600000381469727,32.290000915527344,68370752.0,600036
2024-02-29,28.2337589263916,32.040000915527344,32.20000076293945,31.850000381469727,31.88999938964844,49892829.0,600036
2024-03-01,28.1456356048584,31.940000534057617,32.08000183105469,31.75,31.920000076293945,42717392.0,600036
2024-03-04,27.775531768798828,31.520000457763672,31.8700008392334,31.46999931335449,31.76000022888184,59135015.0,600036
2024-03-05,28.357126235961918,32.18000030517578,32.209999084472656,31.309999465942383,31.420000076293945,89402867.0,600036
2024-03-06,28.08395195007324,31.8700008392334,32.2599983215332,31.8700008392334,32.13999938964844,51610177.0,600036
2024-03-07,28.198509216308597,32.0,32.130001068115234,31.780000686645508,31.8700008392334,51949197.0,600036
2024-03-08,27.907712936401367,31.670000076293945,32.0099983215332,31.549999237060547,31.88999938964844,44107117.0,600036
2024-03-11,27.740283966064453,31.479999542236328,31.75,31.200000762939453,31.549999237060547,73853794.0,600036
2024-03-12,28.154449462890625,31.950000762939453,32.150001525878906,31.280000686645508,31.420000076293945,76925375.0,600036
2024-03-13,27.775531768798828,31.520000457763672,31.989999771118164,31.43000030517578,31.959999084472656,46938714.0,600036
2024-03-14,27.537607192993164,31.25,31.71999931335449,31.15999984741211,31.459999084472656,50817498.0,600036
2024-03-15,27.475923538208008,31.18000030517578,31.420000076293945,31.0,31.239999771118164,52078063.0,600036
2024-03-18,27.431861877441406,31.1299991607666,31.34000015258789,31.0,31.149999618530277,46189770.0,600036
2024-03-19,27.141063690185547,30.799999237060547,31.11000061035156,30.729999542236328,31.100000381469727,54702530.0,600036
2024-03-20,27.475923538208008,31.18000030517578,31.200000762939453,30.65999984741211,30.799999237060547,49827225.0,600036
2024-03-21,27.80196952819824,31.549999237060547,31.76000022888184,31.049999237060547,31.170000076293945,64676108.0,600036
2024-03-22,27.493547439575195,31.200000762939453,31.549999237060547,30.899999618530277,31.530000686645508,55287852.0,600036
2024-03-25,27.62572860717773,31.350000381469727,31.51000022888184,30.920000076293945,31.11000061035156,48375902.0,600036
2024-03-26,28.55099296569824,32.400001525878906,32.65999984741211,31.729999542236328,31.799999237060547,124430791.0,600036
2024-03-27,28.462871551513672,32.29999923706055,32.650001525878906,32.209999084472656,32.290000915527344,78208488.0,600036
2024-03-28,28.357126235961918,32.18000030517578,32.5,32.06999969482422,32.34000015258789,69474492.0,600036
2024-03-29,28.37475204467773,32.20000076293945,32.63999938964844,32.06999969482422,32.099998474121094,30480176.0,600036
2024-04-01,28.76247978210449,32.63999938964844,32.849998474121094,32.18000030517578,32.18000030517578,57015232.0,600036
2024-04-02,28.68317031860352,32.54999923706055,32.91999816894531,32.439998626708984,32.70000076293945,53661899.0,600036
2024-04-03,28.401185989379883,32.22999954223633,32.630001068115234,32.22999954223633,32.540000915527344,49808163.0,600036
2024-04-08,28.55099296569824,32.400001525878906,32.560001373291016,32.029998779296875,32.2400016784668,47729123.0,600036
2024-04-09,28.471683502197266,32.310001373291016,32.630001068115234,32.310001373291016,32.5,38477207.0,600036
2024-04-10,28.630300521850582,32.4900016784668,32.68000030517578,32.189998626708984,32.189998626708984,50401372.0,600036
2024-04-11,28.462871551513672,32.29999923706055,32.41999816894531,32.130001068115234,32.310001373291016,44374773.0,600036
2024-04-12,28.30425453186035,32.119998931884766,32.470001220703125,32.060001373291016,32.279998779296875,47820414.0,600036
2024-04-15,28.92991065979004,32.83000183105469,33.0,32.09000015258789,32.099998474121094,76464473.0,600036
2024-04-16,28.859411239624023,32.75,32.970001220703125,32.45000076293945,32.709999084472656,74155610.0,600036
2024-04-17,29.344072341918945,33.29999923706055,33.4900016784668,32.470001220703125,32.689998626708984,94821196.0,600036
2024-04-18,29.652496337890625,33.650001525878906,34.099998474121094,33.189998626708984,33.2599983215332,100657401.0,600036
2024-04-19,29.62605857849121,33.619998931884766,33.84000015258789,33.41999816894531,33.560001373291016,54038350.0,600036
2024-04-22,29.379322052001957,33.34000015258789,34.189998626708984,33.04999923706055,33.779998779296875,60753507.0,600036
2024-04-23,29.41457176208496,33.380001068115234,33.81999969482422,33.22999954223633,33.29999923706055,51245244.0,600036
2024-04-24,29.48506546020508,33.459999084472656,33.54999923706055,33.099998474121094,33.380001068115234,44338353.0,600036
2024-04-25,30.31340217590332,34.400001525878906,34.400001525878906,33.380001068115234,33.439998626708984,91948180.0,600036
2024-04-26,30.38389205932617,34.47999954223633,34.869998931884766,34.220001220703125,34.400001525878906,95489883.0,600036
2024-04-29,30.736377716064453,34.880001068115234,35.15999984741211,34.20000076293945,34.400001525878906,81806412.0,600036
2024-04-30,30.23408889770508,34.310001373291016,34.58000183105469,34.04999923706055,34.400001525878906,86804180.0,600036
2024-05-06,30.736377716064453,34.880001068115234,35.36000061035156,34.720001220703125,35.099998474121094,100070494.0,600036
2024-05-07,30.727563858032227,34.869998931884766,34.95000076293945,34.630001068115234,34.880001068115234,47384857.0,600036
2024-05-08,30.46320152282715,34.56999969482422,34.959999084472656,34.54999923706055,34.81999969482422,41286158.0,600036
2024-05-09,30.70112991333008,34.84000015258789,34.93000030517578,34.599998474121094,34.599998474121094,51239131.0,600036
2024-05-10,31.38846206665039,35.619998931884766,35.849998474121094,34.79999923706055,34.84000015258789,94036570.0,600036
2024-05-13,31.644012451171875,35.90999984741211,36.06999969482422,35.33000183105469,35.439998626708984,74780026.0,600036
2024-05-14,31.1417293548584,35.34000015258789,36.130001068115234,35.20000076293945,35.88999938964844,68777884.0,600036
2024-05-15,30.886178970336918,35.04999923706055,35.439998626708984,34.689998626708984,35.33000183105469,67494406.0,600036
2024-05-16,31.94362068176269,36.25,36.45000076293945,35.0,35.08000183105469,129147553.0,600036
2024-05-17,32.47234344482422,36.84999847412109,36.900001525878906,36.060001373291016,36.29999923706055,91687944.0,600036
2024-05-20,32.05818176269531,36.380001068115234,37.0,36.09000015258789,36.84999847412109,91425000.0,600036
2024-05-21,31.934814453125,36.2400016784668,36.52000045776367,36.130001068115234,36.36000061035156,44599944.0,600036
2024-05-22,31.776195526123047,36.060001373291016,36.380001068115234,35.7599983215332,36.220001220703125,66447739.0,600036
2024-05-23,31.28272247314453,35.5,36.0099983215332,35.31999969482422,35.900001525878906,92458495.0,600036
2024-05-24,30.61301040649414,34.7400016784668,35.47999954223633,34.65999984741211,35.29999923706055,87044000.0,600036
2024-05-27,30.965484619140625,35.13999938964844,35.209999084472656,34.75,34.849998474121094,57093814.0,600036
2024-05-28,30.69231605529785,34.83000183105469,35.33000183105469,34.720001220703125,35.099998474121094,47619058.0,600036
2024-05-29,30.46320152282715,34.56999969482422,35.060001373291016,34.459999084472656,34.75,49104118.0,600036
2024-05-30,30.26052474975586,34.34000015258789,34.900001525878906,34.18000030517578,34.45000076293945,55924484.0,600036
2024-05-31,30.207651138305664,34.279998779296875,34.599998474121094,34.279998779296875,34.529998779296875,50893248.0,600036
2024-06-03,30.09309959411621,34.150001525878906,34.380001068115234,33.91999816894531,34.220001220703125,60811135.0,600036
2024-06-04,30.436769485473636,34.540000915527344,34.68000030517578,34.099998474121094,34.150001525878906,53378842.0,600036
2024-06-05,29.95210647583008,33.9900016784668,34.70000076293945,33.88999938964844,34.68000030517578,69104122.0,600036
2024-06-06,29.960918426513672,34.0,34.20000076293945,33.779998779296875,34.09000015258789,67724066.0,600036
2024-06-07,29.95210647583008,33.9900016784668,34.25,33.650001525878906,34.04999923706055,67826559.0,600036
2024-06-11,29.396947860717773,33.36000061035156,33.970001220703125,33.119998931884766,33.779998779296875,69044831.0,600036
2024-06-12,29.15902137756348,33.09000015258789,33.36000061035156,32.95000076293945,33.349998474121094,51138059.0,600036
2024-06-13,28.92109489440918,32.81999969482422,33.220001220703125,32.720001220703125,33.20000076293945,55018421.0,600036
2024-06-14,29.79348945617676,33.810001373291016,34.02000045776367,32.81999969482422,32.81999969482422,99167429.0,600036
2024-06-17,29.72298812866211,33.72999954223633,33.79999923706055,33.38999938964844,33.599998474121094,45768248.0,600036
2024-06-18,29.705366134643555,33.709999084472656,34.29999923706055,33.619998931884766,33.86000061035156,45367539.0,600036
2024-06-19,30.09309959411621,34.150001525878906,34.400001525878906,33.65999984741211,33.709999084472656,58593722.0,600036
2024-06-20,29.969728469848636,34.0099983215332,34.22999954223633,33.900001525878906,34.15999984741211,39246667.0,600036
2024-06-21,29.696556091308597,33.70000076293945,34.08000183105469,33.4900016784668,33.880001068115234,52396280.0,600036
2024-06-24,30.022600173950195,34.06999969482422,34.220001220703125,33.4900016784668,33.790000915527344,69258954.0,600036
2024-06-25,30.225276947021484,34.29999923706055,34.470001220703125,33.970001220703125,34.06999969482422,63816020.0,600036
2024-06-26,30.013790130615234,34.060001373291016,34.36000061035156,33.95000076293945,34.18000030517578,45263801.0,600036
2024-06-27,30.190025329589844,34.2599983215332,34.34000015258789,33.83000183105469,33.959999084472656,55517260.0,600036
2024-06-28,30.12834358215332,34.189998626708984,34.47999954223633,34.040000915527344,34.20000076293945,52574940.0,600036
2024-07-01,30.27815055847168,34.36000061035156,34.400001525878906,33.95000076293945,34.189998626708984,47223865.0,600036
2024-07-02,30.91261863708496,35.08000183105469,35.25,34.36000061035156,34.380001068115234,86877071.0,600036
2024-07-03,30.36626625061035,34.459999084472656,35.09000015258789,34.310001373291016,35.0099983215332,69137270.0,600036
2024-07-04,30.586570739746094,34.709999084472656,35.040000915527344,34.47999954223633,34.540000915527344,69691892.0,600036
2024-07-05,30.586570739746094,34.709999084472656,34.709999084472656,34.709999084472656,34.709999084472656,0.0,600036
2024-07-08,29.95210647583008,33.9900016784668,34.22999954223633,33.709999084472656,33.849998474121094,54573002.0,600036
2024-07-09,30.37508201599121,34.470001220703125,34.54999923706055,33.720001220703125,33.9900016784668,62103701.0,600036
2024-07-10,30.560136795043945,34.68000030517578,35.0,34.45000076293945,34.470001220703125,72631424.0,600036
2024-07-11,30.739526748657227,32.900001525878906,33.130001068115234,32.790000915527344,33.08000183105469,73238896.0,600036
2024-07-12,31.76729393005371,34.0,34.08000183105469,33.0099983215332,33.0099983215332,94490425.0,600036
2024-07-15,31.561737060546875,33.779998779296875,34.04999923706055,33.720001220703125,34.0,47460366.0,600036
2024-07-16,31.571083068847656,33.790000915527344,33.88999938964844,33.459999084472656,33.7599983215332,45579255.0,600036
2024-07-17,31.83269500732422,34.06999969482422,34.189998626708984,33.650001525878906,33.70000076293945,57795422.0,600036
2024-07-18,31.85138320922852,34.09000015258789,34.25,33.7599983215332,34.06999969482422,59862717.0,600036
2024-07-19,32.000877380371094,34.25,34.29999923706055,33.59000015258789,34.0,81007218.0,600036
2024-07-22,31.150632858276367,33.34000015258789,34.16999816894531,33.09000015258789,34.16999816894531,80820577.0,600036
2024-07-23,31.150632858276367,33.34000015258789,33.709999084472656,33.22999954223633,33.34000015258789,53875468.0,600036
2024-07-24,31.00114250183105,33.18000030517578,33.58000183105469,33.029998779296875,33.45000076293945,48245294.0,600036
2024-07-25,30.67412567138672,32.83000183105469,33.31999969482422,32.369998931884766,33.220001220703125,76207854.0,600036
2024-07-26,30.24433135986328,32.369998931884766,33.040000915527344,32.11000061035156,32.79999923706055,60146167.0,600036
2024-07-29,30.31907844543457,32.45000076293945,32.650001525878906,32.20000076293945,32.380001068115234,41347533.0,600036
2024-07-30,30.291046142578125,32.41999816894531,32.59000015258789,32.150001525878906,32.400001525878906,39078161.0,600036
2024-07-31,30.580690383911133,32.72999954223633,33.0,32.25,32.41999816894531,59536965.0,600036
2024-08-01,30.56200408935547,32.709999084472656,32.849998474121094,32.27000045776367,32.72999954223633,40913881.0,600036
2024-08-02,30.160240173339844,32.279998779296875,32.599998474121094,32.22999954223633,32.41999816894531,38613024.0,600036
2024-08-05,29.9920597076416,32.099998474121094,32.52000045776367,32.04999923706055,32.20000076293945,58441984.0,600036
2024-08-06,29.618328094482425,31.700000762939453,32.38999938964844,31.51000022888184,32.36000061035156,51438864.0,600036
2024-08-07,29.506208419799805,31.57999992370605,31.899999618530277,31.549999237060547,31.729999542236328,39073173.0,600036
2024-08-08,29.83322525024414,31.93000030517578,31.979999542236328,31.3799991607666,31.61000061035156,39459978.0,600036
2024-08-09,30.206958770751957,32.33000183105469,32.58000183105469,31.809999465942383,31.96999931335449,48274847.0,600036
2024-08-12,30.0107479095459,32.119998931884766,32.34000015258789,31.93000030517578,32.29999923706055,31894321.0,600036
2024-08-13,29.842567443847656,31.940000534057617,32.22999954223633,31.76000022888184,32.099998474121094,28237769.0,600036
2024-08-14,29.767822265625,31.86000061035156,32.13999938964844,31.809999465942383,31.899999618530277,28244610.0,600036
2024-08-15,30.608718872070312,32.7599983215332,32.91999816894531,31.649999618530277,31.850000381469727,73978983.0,600036
2024-08-16,30.97311019897461,33.150001525878906,33.25,32.720001220703125,32.75,41850302.0,600036
2024-08-19,31.225379943847656,33.41999816894531,33.5,33.029998779296875,33.25,42284342.0,600036
2024-08-20,31.28144073486328,33.47999954223633,33.599998474121094,33.15999984741211,33.45000076293945,42372873.0,600036
2024-08-21,31.05719947814941,33.2400016784668,33.43000030517578,32.81999969482422,33.29999923706055,37810105.0,600036
2024-08-22,31.113258361816406,33.29999923706055,33.54999923706055,33.18000030517578,33.279998779296875,38286399.0,600036
2024-08-23,31.48699378967285,33.70000076293945,33.849998474121094,33.06999969482422,33.27000045776367,46558726.0,600036
2024-08-26,31.552398681640625,33.77000045776367,33.84000015258789,33.470001220703125,33.70000076293945,35117460.0,600036
2024-08-27,31.48699378967285,33.70000076293945,33.939998626708984,33.529998779296875,33.77000045776367,38720857.0,600036
2024-08-28,31.468305587768555,33.68000030517578,33.97999954223633,33.439998626708984,33.83000183105469,41523208.0,600036
2024-08-29,30.767559051513672,32.93000030517578,33.77000045776367,32.900001525878906,33.59000015258789,51638782.0,600036
2024-08-30,30.038780212402344,32.150001525878906,33.11000061035156,32.119998931884766,32.79999923706055,111222983.0,600036
2024-09-02,29.83322525024414,31.93000030517578,32.380001068115234,31.84000015258789,32.0,55802065.0,600036
2024-09-03,29.54358291625977,31.6200008392334,32.08000183105469,31.399999618530277,32.0099983215332,50575188.0,600036
2024-09-04,29.300655364990234,31.36000061035156,31.93000030517578,31.350000381469727,31.530000686645508,38052590.0,600036
2024-09-05,29.15116310119629,31.200000762939453,31.440000534057617,30.899999618530277,31.36000061035156,54206345.0,600036
2024-09-06,29.19787979125977,31.25,31.739999771118164,31.200000762939453,31.25,38318214.0,600036
2024-09-09,28.25420188903809,30.239999771118164,30.989999771118164,30.040000915527344,30.979999542236328,87107347.0,600036
2024-09-10,28.207489013671875,30.190000534057617,30.43000030517578,29.940000534057617,30.25,47602357.0,600036
2024-09-11,28.10470962524414,30.07999992370605,30.200000762939453,29.93000030517578,30.13999938964844,41579376.0,600036
2024-09-12,28.24485969543457,30.229999542236328,30.5,29.940000534057617,30.100000381469727,41026697.0,600036
2024-09-13,28.590564727783203,30.600000381469727,30.899999618530277,30.0,30.280000686645508,49597443.0,600036
2024-09-18,29.067073822021484,31.11000061035156,31.200000762939453,30.61000061035156,30.61000061035156,41854027.0,600036
2024-09-19,28.796117782592773,30.81999969482422,31.229999542236328,30.6299991607666,31.200000762939453,45119126.0,600036
2024-09-20,28.90823745727539,30.940000534057617,31.11000061035156,30.65999984741211,30.81999969482422,48741755.0,600036
2024-09-23,29.328685760498047,31.38999938964844,31.489999771118164,30.84000015258789,30.850000381469727,34460872.0,600036
2024-09-24,30.954425811767575,33.130001068115234,33.13999938964844,31.670000076293945,31.68000030517578,136121800.0,600036
2024-09-25,31.907445907592773,34.150001525878906,34.4900016784668,33.70000076293945,33.849998474121094,185624279.0,600036
2024-09-26,33.056671142578125,35.380001068115234,35.380001068115234,33.90999984741211,34.15999984741211,174532999.0,600036
2024-09-27,33.290252685546875,35.630001068115234,36.5,34.90999984741211,36.11000061035156,74545782.0,600036
2024-09-30,35.14023208618164,37.61000061035156,38.0,35.91999816894531,36.34999847412109,256101260.0,600036
2024-10-08,37.37328338623047,40.0,41.369998931884766,38.81999969482422,41.369998931884766,297303868.0,600036
2024-10-09,34.57963180541992,37.0099983215332,39.720001220703125,37.0099983215332,39.70000076293945,185593210.0,600036
2024-10-10,36.18668365478516,38.72999954223633,39.5,37.400001525878906,37.400001525878906,143329841.0,600036
2024-10-11,35.90638732910156,38.43000030517578,39.220001220703125,38.02999877929688,38.72999954223633,90347580.0,600036
2024-10-14,36.74728393554688,39.33000183105469,39.79999923706055,38.68999862670898,39.0099983215332,129293839.0,600036
2024-10-15,35.97178649902344,38.5,39.9900016784668,38.5,39.16999816894531,95597653.0,600036
2024-10-16,36.90612030029297,39.5,39.5,38.130001068115234,38.150001525878906,101254815.0,600036
2024-10-17,35.96244430541992,38.4900016784668,39.790000915527344,38.4900016784668,39.52999877929688,84892228.0,600036
2024-10-18,36.48566818237305,39.04999923706055,39.43000030517578,38.209999084472656,38.5099983215332,92819433.0,600036
2024-10-21,36.29880142211914,38.84999847412109,39.150001525878906,38.5,39.150001525878906,71753946.0,600036
2024-10-22,36.59778594970703,39.16999816894531,39.59999847412109,38.75,38.84000015258789,60052610.0,600036
2024-10-23,37.05561065673828,39.65999984741211,39.93999862670898,39.02000045776367,39.060001373291016,62709968.0,600036
2024-10-24,36.72859573364258,39.310001373291016,39.68000030517578,39.13999938964844,39.54999923706055,33631220.0,600036
2024-10-25,36.53238677978516,39.09999847412109,39.4900016784668,39.060001373291016,39.25,44793119.0,600036
2024-10-28,35.990474700927734,38.52000045776367,39.09999847412109,38.27999877929688,39.0099983215332,66464094.0,600036
2024-10-29,36.06521987915039,38.59999847412109,39.09999847412109,38.40999984741211,38.59999847412109,51468161.0,600036
2024-10-30,35.39250183105469,37.880001068115234,38.900001525878906,37.61000061035156,38.5099983215332,70340828.0,600036
2024-10-31,34.90665054321289,37.36000061035156,37.9900016784668,36.90999984741211,37.79999923706055,85039251.0,600036
2024-11-01,35.51396179199219,38.0099983215332,38.29999923706055,37.380001068115234,37.43999862670898,70310211.0,600036
2024-11-04,36.20537185668945,38.75,38.75,37.40999984741211,38.09999847412109,64661209.0,600036
2024-11-05,36.513702392578125,39.08000183105469,39.09999847412109,38.400001525878906,38.43000030517578,62874476.0,600036
2024-11-06,36.02784729003906,38.560001373291016,39.08000183105469,38.150001525878906,39.0,64833629.0,600036
2024-11-07,36.97152328491211,39.56999969482422,39.58000183105469,38.380001068115234,38.41999816894531,74347218.0,600036
2024-11-08,36.2520866394043,38.79999923706055,39.84999847412109,38.75,39.68000030517578,74536846.0,600036
2024-11-11,35.81295394897461,38.33000183105469,38.70000076293945,37.88999938964844,38.29999923706055,70314555.0,600036
2024-11-12,35.121543884277344,37.59000015258789,38.84000015258789,37.5099983215332,38.18999862670898,89328928.0,600036
2024-11-13,35.33644104003906,37.81999969482422,37.97999954223633,37.5099983215332,37.59000015258789,48530440.0,600036
2024-11-14,35.5606803894043,38.060001373291016,38.47999954223633,37.52999877929688,37.65999984741211,67644030.0,600036
2024-11-15,35.33644104003906,37.81999969482422,38.56999969482422,37.810001373291016,38.08000183105469,69927688.0,600036
2024-11-18,35.41118621826172,37.900001525878906,38.65999984741211,37.79999923706055,38.04999923706055,76344807.0,600036
2024-11-19,35.24300765991211,37.720001220703125,38.18000030517578,37.45000076293945,37.90999984741211,52124855.0,600036
2024-11-20,35.018768310546875,37.47999954223633,37.84999847412109,37.400001525878906,37.79999923706055,45129126.0,600036
2024-11-21,34.972049713134766,37.43000030517578,37.65999984741211,37.27000045776367,37.47999954223633,35033614.0,600036
2024-11-22,34.05640411376953,36.45000076293945,37.54999923706055,36.36000061035156,37.43000030517578,69049090.0,600036
2024-11-25,33.84151077270508,36.220001220703125,36.86000061035156,36.119998931884766,36.70000076293945,53409473.0,600036
2024-11-26,34.00034713745117,36.38999938964844,36.58000183105469,35.84000015258789,36.02999877929688,45942121.0,600036
2024-11-27,34.19655227661133,36.59999847412109,36.68000030517578,36.11000061035156,36.38999938964844,39207688.0,600036
2024-11-28,34.075096130371094,36.470001220703125,36.84999847412109,36.18000030517578,36.59999847412109,45193910.0,600036
2024-11-29,33.95363235473633,36.34000015258789,37.0,36.310001373291016,36.59000015258789,66437999.0,600036
2024-12-02,34.11246490478516,36.5099983215332,36.68000030517578,36.20000076293945,36.45000076293945,42465209.0,600036
2024-12-03,34.682411193847656,37.119998931884766,37.220001220703125,36.380001068115234,36.650001525878906,72198609.0,600036
2024-12-04,34.39276885986328,36.810001373291016,37.09000015258789,36.52999877929688,37.09000015258789,62051124.0,600036
2024-12-05,34.48619842529297,36.90999984741211,37.36000061035156,36.61000061035156,36.65999984741211,56894934.0,600036
2024-12-06,35.22432327270508,37.70000076293945,37.81999969482422,37.0099983215332,37.0099983215332,87723587.0,600036
2024-12-09,35.22432327270508,37.70000076293945,37.9900016784668,37.34999847412109,37.59000015258789,49299535.0,600036
2024-12-10,36.06521987915039,38.59999847412109,38.9900016784668,38.400001525878906,38.79999923706055,103895319.0,600036
2024-12-11,35.78491973876953,38.29999923706055,38.790000915527344,38.22999954223633,38.540000915527344,51770936.0,600036
2024-12-12,36.2520866394043,38.79999923706055,38.83000183105469,38.209999084472656,38.290000915527344,58688876.0,600036
2024-12-13,34.850589752197266,37.29999923706055,38.59999847412109,37.27999877929688,38.45000076293945,111798280.0,600036
2024-12-16,35.261695861816406,37.7400016784668,37.77999877929688,37.31999969482422,37.34999847412109,64031589.0,600036
2024-12-17,35.364471435546875,37.84999847412109,38.15999984741211,37.540000915527344,37.540000915527344,60310408.0,600036
2024-12-18,35.990474700927734,38.52000045776367,38.65999984741211,37.86000061035156,38.02000045776367,80585536.0,600036
2024-12-19,35.52330780029297,38.02000045776367,38.52999877929688,38.0,38.380001068115234,61119582.0,600036
2024-12-20,35.420528411865234,37.90999984741211,38.27999877929688,37.86000061035156,38.04999923706055,54215038.0,600036
2024-12-23,35.831634521484375,38.34999847412109,38.70000076293945,37.97999954223633,37.9900016784668,90269156.0,600036
2024-12-24,36.644508361816406,39.220001220703125,39.290000915527344,38.31999969482422,38.34999847412109,99342846.0,600036
2024-12-25,36.81269073486328,39.400001525878906,39.560001373291016,38.9900016784668,39.22999954223633,75591307.0,600036
2024-12-26,36.88743209838867,39.47999954223633,39.540000915527344,39.0099983215332,39.400001525878906,53925194.0,600036
2024-12-27,36.75662612915039,39.34000015258789,39.63999938964844,38.77999877929688,39.47999954223633,70031955.0,600036
2024-12-30,37.01823806762695,39.619998931884766,39.79999923706055,39.25,39.34000015258789,67884533.0,600036
2024-12-31,36.71925354003906,39.29999923706055,39.900001525878906,39.29999923706055,39.560001373291016,64371699.0,600036
2025-01-02,35.98112869262695,38.5099983215332,39.5,38.34000015258789,39.34999847412109,64200070.0,600036
2025-01-03,36.121280670166016,38.65999984741211,39.040000915527344,38.540000915527344,38.59999847412109,68258306.0,600036
2025-01-06,36.48566818237305,39.04999923706055,39.09999847412109,38.130001068115234,38.900001525878906,61715863.0,600036
2025-01-07,36.34552383422852,38.900001525878906,39.150001525878906,38.61000061035156,38.970001220703125,49275205.0,600036
2025-01-08,36.700565338134766,39.27999877929688,39.54999923706055,38.81999969482422,38.83000183105469,75148102.0,600036
2025-01-09,36.4389533996582,39.0,39.43000030517578,38.83000183105469,39.400001525878906,44708335.0,600036
2025-01-10,36.42026519775391,38.97999954223633,39.45000076293945,38.810001373291016,39.34000015258789,48142480.0,600036
2025-01-13,36.504356384277344,39.06999969482422,39.150001525878906,38.540000915527344,38.93000030517578,60632274.0,600036
2025-01-14,37.233131408691406,39.84999847412109,39.970001220703125,38.900001525878906,39.09000015258789,70801188.0,600036
2025-01-15,37.97125625610352,40.63999938964844,41.0,39.88999938964844,39.9900016784668,79670088.0,600036
2025-01-16,38.29827499389648,40.9900016784668,41.150001525878906,40.52999877929688,40.650001525878906,59259386.0,600036
2025-01-17,38.03666305541992,40.709999084472656,41.15999984741211,40.130001068115234,40.959999084472656,47590050.0,600036
2025-01-20,37.48540496826172,40.119998931884766,41.06999969482422,40.11000061035156,40.97999954223633,54257482.0,600036
2025-01-21,37.50408935546875,40.13999938964844,40.5099983215332,40.0099983215332,40.31999969482422,40068506.0,600036
2025-01-22,36.859405517578125,39.45000076293945,40.15999984741211,39.31999969482422,40.13999938964844,58891222.0,600036
2025-01-23,37.21445083618164,39.83000183105469,40.22999954223633,39.52000045776367,39.66999816894531,60661810.0,600036
2025-01-24,37.6162109375,40.2599983215332,40.54999923706055,39.459999084472656,39.65999984741211,57465234.0,600036
2025-01-27,37.9806022644043,40.650001525878906,40.970001220703125,40.54999923706055,40.58000183105469,52606047.0,600036
2025-02-05,37.37328338623047,40.0,40.900001525878906,39.900001525878906,40.84999847412109,50478889.0,600036
2025-02-06,37.56015396118164,40.20000076293945,40.380001068115234,39.72999954223633,40.0,46608842.0,600036
2025-02-07,37.56015396118164,40.20000076293945,40.400001525878906,39.959999084472656,40.09999847412109,52106618.0,600036
2025-02-10,37.93388366699219,40.59999847412109,40.91999816894531,39.959999084472656,40.20000076293945,58180595.0,600036
2025-02-11,38.2889289855957,40.97999954223633,41.040000915527344,40.63999938964844,40.75,45777119.0,600036
2025-02-12,38.88690185546875,41.619998931884766,41.65999984741211,40.560001373291016,40.959999084472656,60359149.0,600036
2025-02-13,38.97099304199219,41.709999084472656,41.95000076293945,41.34000015258789,41.650001525878906,46220698.0,600036
2025-02-14,39.26997756958008,42.02999877929688,42.02999877929688,41.52000045776367,41.68999862670898,49873690.0,600036
2025-02-17,38.98033905029297,41.720001220703125,41.9900016784668,41.36000061035156,41.9900016784668,53612561.0,600036
2025-02-18,39.288665771484375,42.04999923706055,42.47999954223633,41.5099983215332,41.5099983215332,54666539.0,600036
2025-02-19,39.223262786865234,41.97999954223633,42.150001525878906,41.7599983215332,42.0,37470223.0,600036
2025-02-20,39.10179901123047,41.84999847412109,42.09000015258789,41.68000030517578,42.0,40767508.0,600036
2025-02-21,38.68135070800781,41.400001525878906,41.9900016784668,41.220001220703125,41.959999084472656,59525579.0,600036
2025-02-24,38.55988693237305,41.27000045776367,41.75,41.09999847412109,41.38999938964844,57110709.0,600036
2025-02-25,38.33564758300781,41.02999877929688,41.43999862670898,40.90999984741211,41.150001525878906,50732120.0,600036
2025-02-26,38.75609588623047,41.47999954223633,41.70000076293945,41.04999923706055,41.130001068115234,47644661.0,600036
2025-02-27,39.59699630737305,42.380001068115234,42.400001525878906,41.27999877929688,41.59999847412109,62259657.0,600036
2025-02-28,39.288665771484375,42.04999923706055,42.65999984741211,42.04999923706055,42.380001068115234,70542365.0,600036
2025-03-03,39.288665771484375,42.04999923706055,42.619998931884766,41.95000076293945,42.119998931884766,47014902.0,600036
2025-03-04,39.05508041381836,41.79999923706055,42.09999847412109,41.77000045776367,41.90999984741211,31724542.0,600036
2025-03-05,40.07350540161133,42.88999938964844,42.90999984741211,41.75,41.959999084472656,63203743.0,600036
2025-03-06,40.13890838623047,42.959999084472656,43.09999847412109,42.45000076293945,42.88999938964844,57205304.0,600036
2025-03-07,40.7088508605957,43.56999969482422,43.79999923706055,42.84999847412109,42.900001525878906,60541319.0,600036
2025-03-10,40.24168395996094,43.06999969482422,43.58000183105469,42.81999969482422,43.4900016784668,50874971.0,600036
2025-03-11,40.65279006958008,43.5099983215332,43.63999938964844,42.709999084472656,42.77000045776367,56574109.0,600036
2025-03-12,40.68082046508789,43.540000915527344,43.86000061035156,43.25,43.5,41825836.0,600036
2025-03-13,40.96112060546875,43.84000015258789,44.380001068115234,43.5,43.59999847412109,58553928.0,600036
2025-03-14,42.19443893432617,45.15999984741211,45.470001220703125,43.93999862670898,44.0,91127535.0,600036
2025-03-17,42.08231735229492,45.040000915527344,45.5,44.97999954223633,45.31999969482422,65420973.0,600036
2025-03-18,42.17575073242188,45.13999938964844,45.380001068115234,44.81999969482422,45.290000915527344,42822001.0,600036
2025-03-19,42.99796295166016,46.02000045776367,46.09999847412109,45.09999847412109,45.27999877929688,67070594.0,600036
2025-03-20,42.269187927246094,45.2400016784668,45.91999816894531,44.77999877929688,45.91999816894531,67865603.0,600036
2025-03-21,41.764644622802734,44.70000076293945,45.34000015258789,44.52000045776367,45.119998931884766,67541170.0,600036
2025-03-24,42.09165954589844,45.04999923706055,45.18999862670898,44.54999923706055,44.54999923706055,44957619.0,600036
2025-03-25,42.12903594970703,45.09000015258789,45.5,44.95000076293945,45.0,35687155.0,600036
2025-03-26,39.85860824584961,42.65999984741211,44.59000015258789,42.61000061035156,44.5,157832632.0,600036
2025-03-27,40.41920471191406,43.2599983215332,43.7400016784668,42.7400016784668,42.75,82795081.0,600036
2025-03-28,40.3818359375,43.220001220703125,43.45000076293945,43.060001373291016,43.29999923706055,38618409.0,600036
2025-03-31,40.44723892211914,43.290000915527344,43.77999877929688,42.61000061035156,43.209999084472656,53956888.0,600036
2025-04-01,40.05481719970703,42.869998931884766,43.290000915527344,42.75,43.27999877929688,38936035.0,600036
2025-04-02,39.92401123046875,42.72999954223633,43.150001525878906,42.68000030517578,42.869998931884766,33120189.0,600036
2025-04-03,39.84926986694336,42.650001525878906,42.84999847412109,42.02000045776367,42.02000045776367,46416550.0,600036
2025-04-07,38.14878082275391,40.83000183105469,42.0,39.38999938964844,40.93999862670898,181563292.0,600036
2025-04-08,38.44776916503906,41.150001525878906,41.20000076293945,40.43999862670898,40.77999877929688,161047736.0,600036
2025-04-09,37.80307769775391,40.459999084472656,41.02000045776367,40.29999923706055,40.59999847412109,97396935.0,600036
2025-04-10,38.40105056762695,41.09999847412109,41.45000076293945,40.54999923706055,40.9900016784668,74378875.0,600036
2025-04-11,38.78412628173828,41.5099983215332,41.68999862670898,40.810001373291016,41.11000061035156,58305691.0,600036
2025-04-14,38.75609588623047,41.47999954223633,41.90999984741211,41.40999984741211,41.68000030517578,48215984.0,600036
2025-04-15,39.33538055419922,42.09999847412109,42.290000915527344,41.45000076293945,41.4900016784668,61456386.0,600036
2025-04-16,39.47553253173828,42.25,42.58000183105469,41.81999969482422,41.97999954223633,57629358.0,600036
2025-04-17,39.35406875610352,42.119998931884766,42.36000061035156,41.84999847412109,42.119998931884766,40579288.0,600036
2025-04-18,39.94269943237305,42.75,42.790000915527344,42.04999923706055,42.130001068115234,43500128.0,600036
2025-04-21,39.50355911254883,42.27999877929688,43.08000183105469,42.27999877929688,42.65999984741211,41646585.0,600036
2025-04-22,39.25129318237305,42.0099983215332,42.540000915527344,42.0099983215332,42.310001373291016,43378813.0,600036
2025-04-23,39.232608795166016,41.9900016784668,42.29999923706055,41.77000045776367,42.29999923706055,46774359.0,600036
2025-04-24,39.43815994262695,42.209999084472656,42.380001068115234,41.95000076293945,42.0,41365185.0,600036
2025-04-25,39.31669616699219,42.08000183105469,42.54999923706055,42.040000915527344,42.290000915527344,42434993.0,600036
2025-04-28,39.568965911865234,42.34999847412109,42.560001373291016,42.02999877929688,42.150001525878906,38697317.0,600036
2025-04-29,39.24195098876953,42.0,42.650001525878906,42.0,42.34999847412109,45769853.0,600036
2025-04-30,38.06469345092773,40.7400016784668,41.63999938964844,40.5099983215332,41.63999938964844,117268210.0,600036
2025-05-06,38.6533203125,41.369998931884766,41.40999984741211,40.5099983215332,40.900001525878906,66640999.0,600036
2025-05-07,39.26063919067383,42.02000045776367,42.22999954223633,41.310001373291016,41.790000915527344,71291388.0,600036
2025-05-08,39.98941802978516,42.79999923706055,43.41999816894531,42.0,42.0099983215332,83380964.0,600036
2025-05-09,40.62476348876953,43.47999954223633,43.59999847412109,42.79999923706055,42.79999923706055,66815472.0,600036
2025-05-12,40.92374801635742,43.79999923706055,44.400001525878906,43.11000061035156,43.45000076293945,84897409.0,600036
2025-05-13,41.63383865356445,44.560001373291016,44.650001525878906,43.84999847412109,44.09000015258789,69912417.0,600036
2025-05-14,41.86742401123047,44.810001373291016,45.29999923706055,44.31999969482422,44.54999923706055,71279018.0,600036
2025-05-15,41.97019958496094,44.91999816894531,45.380001068115234,44.650001525878906,44.83000183105469,68460048.0,600036
2025-05-16,41.362884521484375,44.27000045776367,44.97999954223633,44.02999877929688,44.75,61965535.0,600036
2025-05-19,40.96112060546875,43.84000015258789,44.459999084472656,43.75,44.20000076293945,50281701.0,600036
2025-05-20,41.017181396484375,43.900001525878906,44.61000061035156,43.869998931884766,44.02999877929688,50053483.0,600036
2025-05-21,41.017181396484375,43.900001525878906,44.369998931884766,43.84000015258789,43.95000076293945,49920035.0,600036
2025-05-22,41.58712005615234,44.5099983215332,44.560001373291016,43.75,43.900001525878906,56565562.0,600036
2025-05-23,41.15732955932617,44.04999923706055,44.68000030517578,43.900001525878906,44.619998931884766,54146009.0,600036
2025-05-26,40.92374801635742,43.79999923706055,44.16999816894531,43.630001068115234,43.88999938964844,45609975.0,600036
2025-05-27,40.8676872253418,43.7400016784668,44.150001525878906,43.66999816894531,43.79999923706055,36375001.0,600036
2025-05-28,40.81162643432617,43.68000030517578,44.04999923706055,43.59999847412109,43.77999877929688,30035524.0,600036
2025-05-29,40.615421295166016,43.470001220703125,43.95000076293945,43.45000076293945,43.70000076293945,49298970.0,600036
2025-05-30,40.57804489135742,43.43000030517578,43.880001068115234,43.34999847412109,43.54999923706055,57139144.0,600036
2025-06-03,41.08258438110352,43.970001220703125,44.43000030517578,43.5,43.5,50368513.0,600036
2025-06-04,41.16667556762695,44.060001373291016,44.27000045776367,43.900001525878906,44.04999923706055,37341667.0,600036
2025-06-05,41.45631408691406,44.369998931884766,44.41999816894531,44.0,44.060001373291016,42131680.0,600036
2025-06-06,41.54975128173828,44.470001220703125,44.709999084472656,44.29999923706055,44.45000076293945,37349895.0,600036
2025-06-09,41.67121505737305,44.59999847412109,44.68000030517578,44.209999084472656,44.59999847412109,47477446.0,600036
2025-06-10,41.73661422729492,44.66999816894531,45.04999923706055,44.45000076293945,44.56999969482422,52834892.0,600036
2025-06-11,42.334590911865234,45.310001373291016,45.68000030517578,44.720001220703125,44.720001220703125,77676108.0,600036
2025-06-12,42.25984191894531,45.22999954223633,45.650001525878906,45.09999847412109,45.400001525878906,45239070.0,600036
2025-06-13,42.21312713623047,45.18000030517578,45.34999847412109,44.95000076293945,45.2400016784668,47408056.0,600036
2025-06-16,42.77372360229492,45.77999877929688,45.810001373291016,44.95000076293945,45.08000183105469,41447435.0,600036
2025-06-17,42.96059036254883,45.97999954223633,46.04999923706055,45.709999084472656,45.880001068115234,47420901.0,600036
2025-06-18,42.83912658691406,45.84999847412109,46.06999969482422,45.650001525878906,45.91999816894531,42642859.0,600036
2025-06-19,42.633575439453125,45.630001068115234,46.060001373291016,45.369998931884766,45.84000015258789,51345430.0,600036
2025-06-20,42.96993637084961,45.9900016784668,46.18000030517578,45.54999923706055,45.72999954223633,44815652.0,600036
2025-06-23,43.21286392211914,46.25,46.34000015258789,45.43000030517578,45.900001525878906,53893148.0,600036
2025-06-24,43.68002700805664,46.75,47.0,46.18000030517578,46.310001373291016,65581461.0,600036
2025-06-25,44.38077545166016,47.5,47.5,46.59000015258789,46.75,60767987.0,600036
2025-06-26,44.73582458496094,47.880001068115234,47.880001068115234,47.04999923706055,47.4900016784668,59020064.0,600036
2025-06-27,43.18483352661133,46.220001220703125,47.869998931884766,46.040000915527344,47.84999847412109,95414320.0,600036
2025-06-30,42.93256378173828,45.95000076293945,46.290000915527344,45.77000045776367,46.130001068115234,62461363.0,600036
2025-07-01,43.39972686767578,46.45000076293945,46.66999816894531,45.91999816894531,45.959999084472656,45061309.0,600036
2025-07-02,43.8201789855957,46.900001525878906,47.15999984741211,46.45000076293945,46.70000076293945,51856318.0,600036
2025-07-03,43.54922103881836,46.61000061035156,46.95000076293945,46.34000015258789,46.900001525878906,55622576.0,600036
2025-07-04,43.9790153503418,47.06999969482422,47.5,46.400001525878906,46.59999847412109,67894832.0,600036
2025-07-07,44.10047912597656,47.20000076293945,47.29999923706055,46.70000076293945,47.06999969482422,56742742.0,600036
2025-07-08,44.49289321899414,47.619998931884766,47.66999816894531,47.09999847412109,47.27999877929688,63742101.0,600036
2025-07-09,44.03507232666016,47.130001068115234,47.77000045776367,47.130001068115234,47.5,61456635.0,600036
2025-07-10,45.07218551635742,48.2400016784668,48.54999923706055,47.09999847412109,47.09999847412109,121978404.0,600036
2025-07-11,44.487335205078125,45.63999938964844,46.5,45.619998931884766,46.27999877929688,118444284.0,600036
2025-07-14,44.41910552978516,45.56999969482422,46.09000015258789,45.43999862670898,45.650001525878906,64848437.0,600036
2025-07-15,44.07794570922852,45.220001220703125,45.91999816894531,44.79999923706055,45.77000045776367,66620626.0,600036
2025-07-16,43.97072219848633,45.11000061035156,45.540000915527344,44.880001068115234,45.2599983215332,46818639.0,600036
2025-07-17,43.86349868774414,45.0,45.33000183105469,44.90999984741211,45.09999847412109,41689506.0,600036
2025-07-18,43.912235260009766,45.04999923706055,45.15999984741211,44.7400016784668,45.04999923706055,54343057.0,600036
2025-07-21,43.71728515625,44.84999847412109,45.22999954223633,44.83000183105469,45.04999923706055,56641201.0,600036
2025-07-22,43.80501556396485,44.93999862670898,44.97999954223633,44.209999084472656,44.84999847412109,92231906.0,600036
2025-07-23,43.98046875,45.119998931884766,45.70000076293945,44.959999084472656,44.970001220703125,85324905.0,600036
2025-07-24,43.74653244018555,44.880001068115234,45.36000061035156,44.79999923706055,45.209999084472656,82662013.0,600036
2025-07-25,43.69779586791992,44.83000183105469,45.16999816894531,44.75,44.84000015258789,69626423.0,600036
2025-07-28,43.31764221191406,44.43999862670898,45.15999984741211,44.40999984741211,44.79999923706055,63512720.0,600036
2025-07-29,43.02521896362305,44.13999938964844,44.79999923706055,44.13999938964844,44.43999862670898,78581282.0,600036
2025-07-30,43.29814529418945,44.41999816894531,44.75,43.93000030517578,44.16999816894531,72546085.0,600036
2025-07-31,43.356632232666016,44.47999954223633,44.560001373291016,43.84999847412109,44.400001525878906,73319517.0,600036
2025-08-01,43.29814529418945,44.41999816894531,44.970001220703125,44.34999847412109,44.5,59462094.0,600036
2025-08-04,43.76602554321289,44.900001525878906,44.970001220703125,44.310001373291016,44.310001373291016,49800832.0,600036
2025-08-05,44.10718536376953,45.25,45.400001525878906,44.63999938964844,44.77999877929688,55525830.0,600036
2025-08-06,43.98046875,45.119998931884766,45.72999954223633,45.11000061035156,45.290000915527344,43029640.0,600036
2025-08-07,44.00971221923828,45.150001525878906,45.59999847412109,44.959999084472656,45.119998931884766,44064325.0,600036
2025-08-08,43.40536880493164,44.52999877929688,45.27999877929688,44.52999877929688,45.20000076293945,45642153.0,600036
2025-08-11,42.98622894287109,44.09999847412109,44.630001068115234,44.09999847412109,44.52999877929688,53672371.0,600036
2025-08-12,42.88875579833984,44.0,44.47999954223633,44.0,44.130001068115234,56225243.0,600036
2025-08-13,42.440372467041016,43.540000915527344,44.25,43.4900016784668,44.13999938964844,87673736.0,600036
2025-08-14,42.67430877685547,43.77999877929688,43.93999862670898,43.5,43.54999923706055,67635168.0,600036
2025-08-15,42.2064323425293,43.29999923706055,43.7400016784668,43.29999923706055,43.65999984741211,93295684.0,600036
2025-08-18,42.411128997802734,43.5099983215332,43.66999816894531,42.88999938964844,43.09999847412109,92639738.0,600036
2025-08-19,42.30390930175781,43.400001525878906,43.70000076293945,43.290000915527344,43.45000076293945,57411852.0,600036
2025-08-20,42.35264587402344,43.45000076293945,43.630001068115234,43.150001525878906,43.29999923706055,54724013.0,600036
2025-08-21,42.37214279174805,43.470001220703125,43.59000015258789,43.22999954223633,43.5,57854002.0,600036
2025-08-22,42.167442321777344,43.2599983215332,43.47999954223633,43.040000915527344,43.470001220703125,79449625.0,600036
2025-08-25,42.76203918457031,43.869998931884766,43.869998931884766,43.11000061035156,43.31999969482422,90738990.0,600036
2025-08-26,42.42087936401367,43.52000045776367,44.02000045776367,43.41999816894531,43.88999938964844,75572231.0,600036
2025-08-27,41.91400909423828,43.0,43.65999984741211,43.0,43.5,75814078.0,600036
2025-08-28,41.89451599121094,42.97999954223633,43.29999923706055,42.59999847412109,43.02000045776367,82242557.0,600036
2025-08-29,41.80678939819336,42.88999938964844,43.9900016784668,42.88999938964844,42.97999954223633,136087899.0,600036
2025-09-01,40.919769287109375,41.97999954223633,42.63999938964844,41.880001068115234,42.619998931884766,127633329.0,600036
2025-09-02,42.3428955078125,43.43999862670898,43.5,41.86000061035156,41.86000061035156,145214114.0,600036
2025-09-03,41.8165397644043,42.900001525878906,43.56999969482422,42.70000076293945,43.43999862670898,81840560.0,600036
2025-09-04,41.96274566650391,43.04999923706055,43.31999969482422,42.13999938964844,42.810001373291016,93536328.0,600036
2025-09-05,41.68006896972656,42.7599983215332,43.02000045776367,42.52999877929688,43.0,57232838.0,600036
2025-09-08,41.35840606689453,42.43000030517578,43.09999847412109,42.369998931884766,42.70000076293945,85168162.0,600036
2025-09-09,41.74830627441406,42.83000183105469,42.880001068115234,42.400001525878906,42.41999816894531,58952653.0,600036
2025-09-10,41.91400909423828,43.0,43.150001525878906,42.560001373291016,42.79999923706055,47138694.0,600036
2025-09-11,42.2064323425293,43.29999923706055,43.33000183105469,42.77999877929688,43.130001068115234,65073072.0,600036
2025-09-12,41.46562957763672,42.540000915527344,43.470001220703125,42.41999816894531,43.380001068115234,82314003.0,600036
2025-09-15,41.15371322631836,42.220001220703125,42.790000915527344,42.11000061035156,42.47999954223633,69949106.0,600036
2025-09-16,40.695579528808594,41.75,42.43000030517578,41.65999984741211,42.31999969482422,85905078.0,600036
2025-09-17,40.705326080322266,41.7599983215332,42.18999862670898,41.70000076293945,41.7599983215332,57236258.0,600036
2025-09-18,39.7988166809082,40.83000183105469,41.84000015258789,40.79999923706055,41.77999877929688,100352240.0,600036
2025-09-19,39.96452331542969,41.0,41.52999877929688,40.54999923706055,40.79999923706055,83656307.0,600036
2025-09-22,39.88653945922852,40.91999816894531,41.369998931884766,40.79999923706055,41.150001525878906,65611030.0,600036
2025-09-23,40.50062942504883,41.54999923706055,41.75,40.630001068115234,40.97999954223633,93885081.0,600036
2025-09-24,40.27643966674805,41.31999969482422,41.88999938964844,41.290000915527344,41.5,64389951.0,600036
2025-09-25,39.78906631469727,40.81999969482422,41.36000061035156,40.810001373291016,41.31999969482422,66694887.0,600036
2025-09-26,39.76957321166992,40.79999923706055,41.0,40.29999923706055,40.810001373291016,68276667.0,600036
2025-09-29,39.65260314941406,40.68000030517578,41.290000915527344,40.36000061035156,40.77000045776367,83555055.0,600036
2025-09-30,39.38942337036133,40.40999984741211,40.790000915527344,40.40999984741211,40.650001525878906,70002520.0,600036
2025-10-09,39.31144332885742,40.33000183105469,40.43999862670898,39.81999969482422,40.209999084472656,97231953.0,600036
2025-10-10,39.16523361206055,40.18000030517578,40.650001525878906,40.130001068115234,40.29999923706055,95504979.0,600036
2025-10-13,39.09700012207031,40.11000061035156,40.29999923706055,39.70000076293945,39.7599983215332,106593617.0,600036
2025-10-14,40.21795272827149,41.2599983215332,41.4900016784668,39.83000183105469,40.09000015258789,173382668.0,600036
2025-10-15,40.4518928527832,41.5,41.56999969482422,41.0099983215332,41.25,106276702.0,600036
2025-10-16,40.871036529541016,41.93000030517578,41.9900016784668,41.130001068115234,41.5,106248776.0,600036
2025-10-17,40.53962326049805,41.59000015258789,42.220001220703125,41.380001068115234,41.880001068115234,82982705.0,600036
2025-10-20,40.3739128112793,41.41999816894531,41.790000915527344,41.09999847412109,41.61000061035156,64947729.0,600036
2025-10-21,40.919769287109375,41.97999954223633,42.09999847412109,41.4900016784668,41.4900016784668,75993124.0,600036
2025-10-22,40.89052963256836,41.95000076293945,42.20000076293945,41.72999954223633,41.97999954223633,55133364.0,600036
2025-10-23,41.1732063293457,42.2400016784668,42.4900016784668,41.77999877929688,41.95000076293945,71317373.0,600036
2025-10-24,40.89052963256836,41.95000076293945,42.45000076293945,41.84999847412109,42.34999847412109,69883194.0,600036
2025-10-27,40.53962326049805,41.59000015258789,41.970001220703125,41.41999816894531,41.900001525878906,98894862.0,600036
2025-10-28,40.54936599731445,41.59999847412109,41.720001220703125,41.22999954223633,41.619998931884766,70595074.0,600036
2025-10-29,39.74032974243164,40.77000045776367,41.52999877929688,40.68999862670898,41.52999877929688,91098760.0,600036
2025-10-30,40.15947341918945,41.20000076293945,41.36000061035156,40.72999954223633,40.79999923706055,113153844.0,600036
2025-10-31,39.8572998046875,40.88999938964844,41.29999923706055,40.84000015258789,41.2599983215332,70260700.0,600036
2025-11-03,40.73456954956055,41.790000915527344,41.970001220703125,41.060001373291016,41.13999938964844,92198068.0,600036
2025-11-04,41.92375564575195,43.0099983215332,43.11000061035156,41.810001373291016,41.84000015258789,134003592.0,600036
2025-11-05,41.71906280517578,42.79999923706055,43.470001220703125,42.75,43.09999847412109,73171377.0,600036
2025-11-06,41.27067947387695,42.34000015258789,42.88999938964844,42.310001373291016,42.650001525878906,87197274.0,600036
2025-11-07,41.43638610839844,42.5099983215332,42.720001220703125,42.27999877929688,42.400001525878906,59319118.0,600036
2025-11-10,41.64108276367188,42.720001220703125,42.880001068115234,42.27999877929688,42.45000076293945,53236873.0,600036
2025-11-11,41.87501907348633,42.959999084472656,43.040000915527344,42.52000045776367,42.68999862670898,54467066.0,600036
2025-11-12,41.84577941894531,42.93000030517578,43.36000061035156,42.93000030517578,43.119998931884766,58792878.0,600036
2025-11-13,42.11870574951172,43.209999084472656,43.29999923706055,42.7400016784668,42.970001220703125,58798006.0,600036
2025-11-14,42.15769577026367,43.25,43.59000015258789,43.18000030517578,43.2400016784668,51820955.0,600036
2025-11-17,41.572853088378906,42.650001525878906,43.20000076293945,42.5,43.09999847412109,61067446.0,600036
2025-11-18,41.79704284667969,42.880001068115234,42.90999984741211,42.43999862670898,42.560001373291016,51743927.0,600036
2025-11-19,42.128456115722656,43.220001220703125,43.5,42.79999923706055,42.880001068115234,51169639.0,600036
2025-11-20,42.13820266723633,43.22999954223633,43.790000915527344,43.04999923706055,43.220001220703125,58585152.0,600036
2025-11-21,41.91400909423828,43.0,43.54999923706055,42.7599983215332,43.2400016784668,79126405.0,600036
2025-11-24,41.5533561706543,42.630001068115234,43.209999084472656,42.5099983215332,43.09999847412109,67854882.0,600036
2025-11-25,42.15769577026367,43.25,43.29999923706055,42.43999862670898,42.65999984741211,66640949.0,600036
2025-11-26,42.15769577026367,43.25,43.630001068115234,42.970001220703125,43.34000015258789,45107206.0,600036
2025-11-27,42.099212646484375,43.18999862670898,43.38999938964844,42.59999847412109,43.18000030517578,62143434.0,600036
2025-11-28,41.865272521972656,42.95000076293945,43.119998931884766,42.81999969482422,43.09999847412109,49465789.0,600036
2025-12-01,42.3428955078125,43.43999862670898,43.470001220703125,42.93000030517578,43.08000183105469,56791942.0,600036
2025-12-02,42.28441619873047,43.380001068115234,43.650001525878906,43.220001220703125,43.43999862670898,40673497.0,600036
2025-12-03,41.92375564575195,43.0099983215332,43.58000183105469,43.0,43.27000045776367,46895972.0,600036
2025-12-04,42.128456115722656,43.220001220703125,43.41999816894531,43.0099983215332,43.04999923706055,36120746.0,600036
2025-12-05,42.35264587402344,43.45000076293945,43.54999923706055,42.90999984741211,43.25,54890622.0,600036
2025-12-08,42.0894660949707,43.18000030517578,43.63999938964844,43.06999969482422,43.43999862670898,58003881.0,600036
2025-12-09,41.9530029296875,43.040000915527344,43.29999923706055,42.83000183105469,43.18000030517578,46593870.0,600036
2025-12-10,40.64684295654297,41.70000076293945,43.08000183105469,41.54999923706055,43.08000183105469,108315686.0,600036
2025-12-11,40.627349853515625,41.68000030517578,42.04999923706055,41.40999984741211,41.86000061035156,84623107.0,600036
2025-12-12,40.68583297729492,41.7400016784668,41.83000183105469,41.47999954223633,41.75,71762547.0,600036
2025-12-15,40.74431610107422,41.79999923706055,42.27999877929688,41.630001068115234,41.7400016784668,56266557.0,600036
2025-12-16,40.64684295654297,41.70000076293945,42.130001068115234,41.43000030517578,41.77999877929688,56617635.0,600036
2025-12-17,40.47138977050781,41.52000045776367,41.84999847412109,41.22999954223633,41.59999847412109,63126744.0,600036
2025-12-18,41.29991912841797,42.369998931884766,42.41999816894531,41.400001525878906,41.540000915527344,76811931.0,600036
2025-12-19,40.92951965332031,41.9900016784668,42.47999954223633,41.90999984741211,42.369998931884766,57382341.0,600036
2025-12-22,40.7150764465332,41.77000045776367,42.130001068115234,41.709999084472656,42.08000183105469,52473989.0,600036
2025-12-23,40.851539611816406,41.90999984741211,42.040000915527344,41.65999984741211,41.7400016784668,60651014.0,600036
2025-12-24,40.773563385009766,41.83000183105469,41.9900016784668,41.54999923706055,41.93000030517578,53630520.0,600036
2025-12-25,40.72482299804688,41.77999877929688,42.08000183105469,41.70000076293945,41.93000030517578,49921351.0,600036
2025-12-26,40.64684295654297,41.70000076293945,41.880001068115234,41.619998931884766,41.790000915527344,50880959.0,600036
2025-12-29,40.81254959106445,41.869998931884766,41.93000030517578,41.41999816894531,41.65999984741211,68255105.0,600036
2025-12-30,41.21219253540039,42.27999877929688,42.47999954223633,41.77999877929688,41.900001525878906,83478293.0,600036
2025-12-31,41.036739349365234,42.09999847412109,42.33000183105469,41.91999816894531,42.2400016784668,55414239.0,600036
2026-01-05,41.28042602539063,42.34999847412109,42.79999923706055,42.27000045776367,42.47999954223633,84082964.0,600036
2026-01-06,41.65082931518555,42.72999954223633,42.790000915527344,42.09000015258789,42.45000076293945,92371482.0,600036
2026-01-07,41.085479736328125,42.150001525878906,43.02000045776367,42.13999938964844,42.75,88055952.0,600036
2026-01-08,40.529876708984375,41.58000183105469,42.25,41.29999923706055,42.20000076293945,111572692.0,600036
2026-01-09,40.25694274902344,41.29999923706055,41.7599983215332,41.119998931884766,41.540000915527344,98547074.0,600036
2026-01-12,40.08148956298828,41.119998931884766,41.43000030517578,41.0,41.29999923706055,118664058.0,600036
2026-01-13,40.09123992919922,41.130001068115234,41.380001068115234,41.02999877929688,41.20000076293945,115936473.0,600036
2026-01-14,39.05801010131836,40.06999969482422,41.16999816894531,40.060001373291016,41.130001068115234,191774380.0,600036
2026-01-15,39.09700012207031,40.11000061035156,40.41999816894531,40.0,40.11000061035156,121727094.0,600036
2026-01-16,38.720001220703125,38.720001220703125,39.5,38.650001525878906,39.4900016784668,152524530.0,600036
2026-01-19,38.54999923706055,38.54999923706055,38.91999816894531,38.5,38.72999954223633,98870273.0,600036
2026-01-20,38.72999954223633,38.72999954223633,39.130001068115234,38.5099983215332,38.56999969482422,111387322.0,600036
2026-01-21,38.2400016784668,38.2400016784668,38.93999862670898,38.18000030517578,38.91999816894531,121499985.0,600036
2026-01-22,37.84999847412109,37.84999847412109,38.58000183105469,37.79999923706055,38.27000045776367,187754633.0,600036
2026-01-23,37.5,37.5,38.16999816894531,37.380001068115234,37.84999847412109,189211273.0,600036
2026-01-26,38.02000045776367,38.02000045776367,38.29999923706055,37.310001373291016,37.5,216679416.0,600036
2026-01-27,38.09999847412109,38.09999847412109,38.5099983215332,37.869998931884766,38.060001373291016,157240627.0,600036
2026-01-28,37.79999923706055,37.79999923706055,38.43999862670898,37.70000076293945,38.119998931884766,204166688.0,600036
2026-01-29,38.52999877929688,38.52999877929688,38.650001525878906,37.54999923706055,37.880001068115234,199998187.0,600036
2026-01-30,38.66999816894531,38.66999816894531,39.16999816894531,38.52999877929688,38.52999877929688,166084303.0,600036
2026-02-02,38.45000076293945,38.45000076293945,39.29999923706055,38.40999984741211,38.880001068115234,138497888.0,600036
2026-02-03,38.29999923706055,38.29999923706055,38.66999816894531,38.13999938964844,38.66999816894531,84279156.0,600036
2026-02-04,39.0099983215332,39.0099983215332,39.02000045776367,38.2599983215332,38.29999923706055,102131628.0,600036
2026-02-05,39.709999084472656,39.709999084472656,39.91999816894531,38.90999984741211,38.93999862670898,121889452.0,600036
2026-02-06,39.59999847412109,39.59999847412109,39.95000076293945,39.310001373291016,39.70000076293945,80297978.0,600036
2026-02-09,39.47999954223633,39.47999954223633,39.7400016784668,39.33000183105469,39.59999847412109,65894891.0,600036
2026-02-10,39.34000015258789,39.34000015258789,39.560001373291016,39.310001373291016,39.4900016784668,49596465.0,600036
2026-02-11,39.400001525878906,39.400001525878906,39.45000076293945,39.20000076293945,39.36000061035156,52881696.0,600036
2026-02-12,38.9900016784668,38.9900016784668,39.41999816894531,38.72999954223633,39.400001525878906,77752571.0,600036
2026-02-13,38.709999084472656,38.709999084472656,39.09000015258789,38.630001068115234,38.95000076293945,70537032.0,600036
2026-02-24,38.93999862670898,38.93999862670898,39.40999984741211,38.81999969482422,39.20000076293945,75467438.0,600036
2026-02-25,38.77999877929688,38.77999877929688,39.150001525878906,38.720001220703125,38.900001525878906,72397149.0,600036
2026-02-26,38.70000076293945,38.70000076293945,39.02000045776367,38.5,38.79999923706055,59332534.0,600036
2026-02-27,38.75,38.75,38.95000076293945,38.63999938964844,38.75,63703472.0,600036
2026-03-02,38.66999816894531,38.66999816894531,38.869998931884766,38.41999816894531,38.59999847412109,68547313.0,600036
2026-03-03,39.18000030517578,39.18000030517578,39.54999923706055,38.560001373291016,38.65999984741211,138465642.0,600036
2026-03-04,38.59999847412109,38.59999847412109,39.02999877929688,38.0099983215332,39.0099983215332,115193902.0,600036
2026-03-05,39.150001525878906,39.150001525878906,39.2400016784668,38.630001068115234,38.65999984741211,78336979.0,600036
2026-03-06,39.20000076293945,39.20000076293945,39.31999969482422,38.95000076293945,39.09999847412109,46595667.0,600036
2026-03-09,38.790000915527344,38.790000915527344,39.18000030517578,38.75,38.900001525878906,76677490.0,600036
2026-03-10,39.220001220703125,39.220001220703125,39.2400016784668,38.79999923706055,38.93999862670898,61371700.0,600036
2026-03-11,39.5,39.5,39.5,38.95000076293945,39.29999923706055,68940710.0,600036
2026-03-12,39.5,39.5,39.58000183105469,39.33000183105469,39.45000076293945,52772330.0,600036
2026-03-13,39.7599983215332,39.7599983215332,40.04999923706055,39.34999847412109,39.459999084472656,76527668.0,600036
2026-03-16,39.90999984741211,39.90999984741211,40.040000915527344,39.63999938964844,39.77000045776367,61094451.0,600036
2026-03-17,40.119998931884766,40.119998931884766,40.36000061035156,39.83000183105469,39.88999938964844,65622927.0,600036
2026-03-18,39.91999816894531,39.91999816894531,40.31999969482422,39.790000915527344,40.130001068115234,70583141.0,600036
2026-03-19,39.77000045776367,39.77000045776367,40.040000915527344,39.70000076293945,39.880001068115234,65024684.0,600036
2026-03-20,39.75,39.75,40.08000183105469,39.65999984741211,39.84999847412109,61580273.0,600036
2026-03-23,38.68000030517578,38.68000030517578,39.70000076293945,38.54999923706055,39.58000183105469,95773829.0,600036
2026-03-24,39.25,39.25,39.31999969482422,38.72999954223633,38.79999923706055,61633642.0,600036
2026-03-25,39.2599983215332,39.2599983215332,39.400001525878906,38.93999862670898,39.33000183105469,65381669.0,600036
2026-03-26,39.560001373291016,39.560001373291016,39.68999862670898,39.13999938964844,39.150001525878906,61679007.0,600036
2026-03-27,39.43999862670898,39.43999862670898,39.70000076293945,39.25,39.5,46800671.0,600036
2026-03-30,39.47999954223633,39.47999954223633,39.56999969482422,39.130001068115234,39.2400016784668,64605410.0,600036
2026-03-31,39.31999969482422,39.31999969482422,39.72999954223633,39.27999877929688,39.540000915527344,66309671.0,600036
2026-04-01,39.81999969482422,39.81999969482422,40.040000915527344,39.41999816894531,39.560001373291016,88152581.0,600036
2026-04-02,39.7599983215332,39.7599983215332,39.91999816894531,39.58000183105469,39.86000061035156,53462988.0,600036
2026-04-03,39.400001525878906,39.400001525878906,39.81999969482422,39.36000061035156,39.7599983215332,46448537.0,600036
2026-04-07,38.9900016784668,38.9900016784668,39.59999847412109,38.959999084472656,39.38999938964844,52836661.0,600036
2026-04-08,39.619998931884766,39.619998931884766,39.63999938964844,39.18999862670898,39.5,66949789.0,600036
2026-04-09,39.2599983215332,39.2599983215332,39.52000045776367,39.119998931884766,39.47999954223633,53585405.0,600036
2026-04-10,39.209999084472656,39.209999084472656,39.380001068115234,39.130001068115234,39.31999969482422,54320208.0,600036
2026-04-13,38.97999954223633,38.97999954223633,39.15999984741211,38.91999816894531,39.130001068115234,52514495.0,600036
2026-04-14,39.130001068115234,39.130001068115234,39.18000030517578,38.95000076293945,39.0,50399861.0,600036
2026-04-15,39.900001525878906,39.900001525878906,39.91999816894531,39.220001220703125,39.25,105210379.0,600036
2026-04-16,39.90999984741211,39.90999984741211,40.150001525878906,39.75,39.900001525878906,61725776.0,600036
2026-04-17,39.52000045776367,39.52000045776367,39.900001525878906,39.5,39.84999847412109,58792518.0,600036
2026-04-20,39.869998931884766,39.869998931884766,39.900001525878906,39.33000183105469,39.5,58877642.0,600036
2026-04-21,39.869998931884766,39.869998931884766,40.150001525878906,39.86000061035156,39.90999984741211,54594915.0,600036
2026-04-22,39.7400016784668,39.7400016784668,40.02999877929688,39.619998931884766,39.869998931884766,50759455.0,600036
2026-04-23,39.810001373291016,39.810001373291016,39.86000061035156,39.52000045776367,39.720001220703125,56948934.0,600036
2026-04-24,39.380001068115234,39.380001068115234,39.79999923706055,39.36000061035156,39.7400016784668,62941438.0,600036
2026-04-27,39.380001068115234,39.380001068115234,39.9900016784668,39.31999969482422,39.52000045776367,92616843.0,600036
2026-04-28,39.59999847412109,39.59999847412109,39.630001068115234,39.2599983215332,39.380001068115234,66930520.0,600036
2026-04-29,38.5,38.5,39.02000045776367,38.34000015258789,38.90999984741211,253311717.0,600036
2026-04-30,38.27000045776367,38.27000045776367,38.5099983215332,38.119998931884766,38.400001525878906,116957410.0,600036
2026-05-06,38.0,38.0,38.34999847412109,37.81999969482422,38.290000915527344,143177103.0,600036
2026-05-07,37.95000076293945,37.95000076293945,38.15999984741211,37.93999862670898,38.04999923706055,79008987.0,600036
2026-05-08,37.93999862670898,37.93999862670898,38.18000030517578,37.900001525878906,38.02999877929688,86953912.0,600036
2026-05-11,37.970001220703125,37.970001220703125,37.97999954223633,37.70000076293945,37.95000076293945,92548934.0,600036
2026-05-12,37.900001525878906,37.900001525878906,38.13999938964844,37.86000061035156,37.97999954223633,96729929.0,600036
2026-05-13,37.880001068115234,37.880001068115234,38.09000015258789,37.84999847412109,37.959999084472656,71830416.0,600036
2026-05-14,37.810001373291016,37.810001373291016,38.02000045776367,37.72999954223633,37.810001373291016,86786790.0,600036
2026-05-15,37.650001525878906,37.650001525878906,37.970001220703125,37.61000061035156,37.810001373291016,82173796.0,600036
2026-05-18,37.470001220703125,37.470001220703125,37.65999984741211,37.34999847412109,37.650001525878906,70768410.0,600036
2026-05-19,37.369998931884766,37.369998931884766,37.7400016784668,37.34000015258789,37.47999954223633,71991007.0,600036
2026-05-20,37.16999816894531,37.16999816894531,37.43999862670898,37.16999816894531,37.369998931884766,69318422.0,600036
2026-05-21,37.150001525878906,37.150001525878906,37.34000015258789,37.11000061035156,37.18000030517578,72519969.0,600036
2026-05-22,37.02000045776367,37.02000045776367,37.33000183105469,36.970001220703125,37.09999847412109,79761712.0,600036
2026-05-25,36.93999862670898,36.93999862670898,37.2599983215332,36.900001525878906,37.0099983215332,71066833.0,600036
2026-05-26,37.0,37.0,37.290000915527344,36.900001525878906,36.93999862670898,70620290.0,600036
2026-05-27,37.0,37.0,37.18999862670898,36.77999877929688,37.0099983215332,84514627.0,600036
2026-05-28,37.119998931884766,37.119998931884766,37.43000030517578,36.970001220703125,37.04999923706055,99579106.0,600036
2026-05-29,38.0099983215332,38.0099983215332,38.040000915527344,36.93000030517578,37.09999847412109,153138355.0,600036
2026-06-01,38.20000076293945,38.20000076293945,38.20000076293945,37.79999923706055,38.0,96137886.0,600036
2026-06-02,38.79999923706055,38.79999923706055,38.880001068115234,38.04999923706055,38.15999984741211,125696953.0,600036
2026-06-03,38.5,38.5,38.810001373291016,38.25,38.810001373291016,88127454.0,600036
2026-06-04,38.09999847412109,38.09999847412109,38.650001525878906,37.9900016784668,38.400001525878906,73884128.0,600036
2026-06-05,38.58000183105469,38.58000183105469,38.70000076293945,38.11000061035156,38.18000030517578,77870900.0,600036
2026-06-08,38.5,38.5,38.7599983215332,38.36000061035156,38.400001525878906,76947767.0,600036
2018-01-02,65.84542846679688,80.58000183105469,81.0,78.33000183105469,80.19999694824219,31525233.0,000858
2018-01-03,66.1069107055664,80.9000015258789,81.76000213623047,79.8499984741211,80.5,28461426.0,000858
2018-01-04,67.81474304199219,82.98999786376953,83.61000061035156,80.5999984741211,80.79000091552734,36057706.0,000858
2018-01-05,67.56143188476562,82.68000030517578,83.44999694824219,81.4000015258789,82.7699966430664,23195809.0,000858
2018-01-08,67.16919708251953,82.19999694824219,83.61000061035156,81.5999984741211,82.58999633789062,28681834.0,000858
2018-01-09,70.35606384277344,86.0999984741211,86.0999984741211,82.36000061035156,82.4000015258789,38836460.0,000858
2018-01-10,72.6440658569336,88.9000015258789,89.16000366210938,85.01000213623047,86.48999786376953,34245866.0,000858
2018-01-11,71.8677749633789,87.94999694824219,89.77999877929688,87.33000183105469,88.73999786376953,25288643.0,000858
2018-01-12,74.66240692138672,91.37000274658205,91.75,87.62000274658203,87.95999908447266,32092356.0,000858
2018-01-15,74.9729232788086,91.75,93.18000030517578,90.68000030517578,91.1999969482422,37964408.0,000858
2018-01-16,74.21297454833984,90.81999969482422,92.5,89.87000274658203,90.61000061035156,36615522.0,000858
2018-01-17,70.28251647949219,86.01000213623047,91.12000274658205,85.6500015258789,90.3000030517578,49610896.0,000858
2018-01-18,70.6011962890625,86.4000015258789,88.3499984741211,84.30000305175781,86.30999755859375,42970090.0,000858
2018-01-19,69.59610748291016,85.16999816894531,86.87999725341797,84.30999755859375,86.4000015258789,38200365.0,000858
2018-01-22,73.88611602783203,90.41999816894533,90.5,85.66999816894531,85.66999816894531,44582353.0,000858
2018-01-23,73.30595397949219,89.70999908447266,90.8000030517578,88.41000366210938,90.41999816894533,38468166.0,000858
2018-01-24,71.37748718261719,87.3499984741211,89.58000183105469,86.66000366210938,89.58000183105469,34969575.0,000858
2018-01-25,70.27435302734375,86.0,87.08999633789062,84.18000030517578,86.5999984741211,42112892.0,000858
2018-01-26,70.96074676513672,86.83999633789062,87.7699966430664,85.12000274658203,85.5,31205375.0,000858
2018-01-29,67.0711441040039,82.08000183105469,86.5999984741211,81.69999694824219,86.5999984741211,59138327.0,000858
2018-01-30,66.51548767089844,81.4000015258789,83.08000183105469,80.12000274658203,81.0999984741211,37462177.0,000858
2018-01-31,68.95057678222656,84.37999725341797,85.08999633789062,81.31999969482422,81.31999969482422,41788143.0,000858
2018-02-01,67.80656433105469,82.9800033569336,83.8499984741211,81.18000030517578,83.5999984741211,44568953.0,000858
2018-02-02,67.23457336425781,82.27999877929688,83.87999725341797,80.7300033569336,82.1500015258789,34858228.0,000858
2018-02-05,63.630977630615234,77.87000274658203,79.69999694824219,75.16999816894531,79.30999755859375,71330226.0,000858
2018-02-06,62.46245193481445,76.44000244140625,77.75,74.9000015258789,76.0,54196919.0,000858
2018-02-07,58.03353118896485,71.0199966430664,78.0999984741211,70.12000274658203,77.58999633789062,70381493.0,000858
2018-02-08,58.850685119628906,72.0199966430664,73.87999725341797,70.8499984741211,70.8499984741211,54490699.0,000858
2018-02-09,58.18061065673828,71.19999694824219,71.4000015258789,66.93000030517578,69.22000122070312,58892094.0,000858
2018-02-12,60.79548263549805,74.4000015258789,75.0,72.0,72.0,44602248.0,000858
2018-02-13,61.36748504638672,75.0999984741211,76.94999694824219,75.0,75.08999633789062,28384041.0,000858
2018-02-14,62.59319686889648,76.5999984741211,76.66000366210938,74.5199966430664,76.0999984741211,20804303.0,000858
2018-02-22,65.45320129394531,80.0999984741211,80.2300033569336,77.5999984741211,77.80000305175781,29097829.0,000858
2018-02-23,65.07730865478516,79.63999938964844,80.9800033569336,78.5199966430664,80.01000213623047,18911704.0,000858
2018-02-26,64.16211700439453,78.5199966430664,79.9000015258789,77.0,79.23999786376953,32026964.0,000858
2018-02-27,62.18462371826172,76.0999984741211,79.0999984741211,75.9000015258789,78.98999786376953,29074902.0,000858
2018-02-28,60.69742202758789,74.27999877929688,75.77999877929688,73.0,74.0,33010190.0,000858
2018-03-01,60.730106353759766,74.31999969482422,75.45999908447266,73.52999877929688,73.80000305175781,25464928.0,000858
2018-03-02,59.99468231201172,73.41999816894531,74.80000305175781,72.5,73.80000305175781,24660697.0,000858
2018-03-05,58.90787887573242,72.08999633789062,74.4800033569336,72.01000213623047,73.80999755859375,21115132.0,000858
2018-03-06,59.84759140014648,73.23999786376953,73.30999755859375,70.0199966430664,72.76000213623047,40694235.0,000858
2018-03-07,59.88028335571289,73.27999877929688,75.08000183105469,73.0,73.23999786376953,28376080.0,000858
2018-03-08,62.83833694458008,76.9000015258789,76.95999908447266,73.30000305175781,73.79000091552734,39520411.0,000858
2018-03-09,63.001766204833984,77.0999984741211,78.38999938964844,76.18000030517578,77.30000305175781,24552854.0,000858
2018-03-12,62.22548675537109,76.1500015258789,77.80000305175781,75.45999908447266,77.5999984741211,24233436.0,000858
2018-03-13,60.96707534790039,74.61000061035156,76.98999786376953,74.5,76.23999786376953,23113760.0,000858
2018-03-14,61.73520660400391,75.55000305175781,75.66999816894531,73.0999984741211,74.0,24022456.0,000858
2018-03-15,63.7371940612793,78.0,78.27999877929688,75.66999816894531,75.68000030517578,37340376.0,000858
2018-03-16,62.81382751464844,76.87000274658203,78.73999786376953,76.81999969482422,78.19999694824219,20518937.0,000858
2018-03-19,63.50022506713867,77.70999908447266,78.1500015258789,76.0,76.33999633789062,21019573.0,000858
2018-03-20,61.81691360473633,75.6500015258789,76.94999694824219,74.62999725341797,76.55999755859375,23932435.0,000858
2018-03-21,60.89353561401367,74.5199966430664,76.58000183105469,74.18000030517578,76.31999969482422,24310066.0,000858
2018-03-22,58.9405632019043,72.12999725341797,74.61000061035156,72.0,74.08000183105469,32849545.0,000858
2018-03-23,58.31954193115234,71.37000274658203,71.4800033569336,68.80000305175781,70.0,32138345.0,000858
2018-03-26,57.19187545776367,69.98999786376953,71.0,69.0999984741211,70.52999877929688,27866806.0,000858
2018-03-27,55.94981384277344,68.47000122070312,71.55000305175781,67.30000305175781,71.0,54114758.0,000858
2018-03-28,52.90187072753906,64.73999786376953,68.16000366210938,64.66000366210938,67.0999984741211,66248850.0,000858
2018-03-29,55.157188415527344,67.5,67.8499984741211,63.880001068115234,65.5,52291220.0,000858
2018-03-30,54.22564697265625,66.36000061035156,67.6500015258789,65.91000366210938,67.25,31431119.0,000858
2018-04-02,54.28284454345703,66.43000030517578,67.80999755859375,65.0199966430664,65.9000015258789,33105740.0,000858
2018-04-03,54.846675872802734,67.12000274658203,67.63999938964844,65.83000183105469,65.9000015258789,39623208.0,000858
2018-04-04,57.11833572387695,69.9000015258789,70.66000366210938,67.41000366210938,67.4800033569336,50076876.0,000858
2018-04-09,56.99576187133789,69.75,70.58999633789062,68.8499984741211,69.88999938964844,24102141.0,000858
2018-04-10,57.51055908203125,70.37999725341797,70.37999725341797,69.25,69.75,20743086.0,000858
2018-04-11,57.453372955322266,70.30999755859375,71.4000015258789,70.01000213623047,70.76000213623047,24083870.0,000858
2018-04-12,56.54633331298828,69.19999694824219,70.69999694824219,69.1500015258789,70.29000091552734,20716396.0,000858
2018-04-13,55.54941940307617,67.9800033569336,70.25,67.52999877929688,69.88999938964844,23659999.0,000858
2018-04-16,55.5412483215332,67.97000122070312,68.9800033569336,67.01000213623047,67.69999694824219,22397760.0,000858
2018-04-17,54.74861526489258,67.0,68.75,66.5999984741211,68.4000015258789,20055726.0,000858
2018-04-18,54.20112991333008,66.33000183105469,67.94000244140625,65.1500015258789,67.5999984741211,23950533.0,000858
2018-04-19,57.50239562988281,70.37000274658203,70.5,66.41999816894531,67.30000305175781,37086767.0,000858
2018-04-20,56.897708892822266,69.62999725341797,71.3499984741211,68.87999725341797,70.0,30706027.0,000858
2018-04-23,56.94673538208008,69.69000244140625,70.5,68.68000030517578,69.30000305175781,21469676.0,000858
2018-04-24,59.18570709228516,72.43000030517578,72.5999984741211,70.0,70.0,36973742.0,000858
2018-04-25,59.11216354370117,72.33999633789062,72.6500015258789,71.69999694824219,71.91000366210938,17474827.0,000858
2018-04-26,56.464622497558594,69.0999984741211,71.91000366210938,68.80000305175781,71.9000015258789,28351699.0,000858
2018-04-27,55.54941940307617,67.9800033569336,69.97000122070312,66.80000305175781,69.97000122070312,23621586.0,000858
2018-05-02,58.19697189331055,71.22000122070312,71.25,68.01000213623047,69.19999694824219,34830625.0,000858
2018-05-03,60.30519485473633,73.80000305175781,73.9800033569336,70.5,71.29000091552734,31984117.0,000858
2018-05-04,59.56977081298828,72.9000015258789,73.94000244140625,72.80000305175781,73.55000305175781,19882975.0,000858
2018-05-07,62.10290145874024,76.0,76.18000030517578,72.9800033569336,73.27999877929688,34444873.0,000858
2018-05-08,62.13559341430664,76.04000091552734,76.8499984741211,75.33000183105469,75.80000305175781,28532017.0,000858
2018-05-09,62.30719375610352,76.25,76.37000274658203,74.8499984741211,75.80000305175781,20926220.0,000858
2018-05-10,63.72085189819336,77.9800033569336,78.19000244140625,76.3499984741211,76.37000274658203,28304427.0,000858
2018-05-11,62.96907424926758,77.05999755859375,79.3499984741211,77.0,78.55000305175781,22238963.0,000858
2018-05-14,63.998680114746094,78.31999969482422,78.9800033569336,77.30000305175781,77.66000366210938,22892925.0,000858
2018-05-15,64.8648452758789,79.37999725341797,79.5,77.4800033569336,78.30999755859375,23369601.0,000858
2018-05-16,64.6932601928711,79.16999816894531,80.11000061035156,78.94999694824219,79.43000030517578,26135149.0,000858
2018-05-17,62.97726058959961,77.06999969482422,79.63999938964844,76.5999984741211,79.4000015258789,26873152.0,000858
2018-05-18,63.40216064453125,77.58999633789062,77.9800033569336,75.5,76.91000366210938,21657075.0,000858
2018-05-21,63.067138671875,77.18000030517578,78.69999694824219,76.62000274658203,78.63999938964844,18679108.0,000858
2018-05-22,63.451202392578125,77.6500015258789,78.08000183105469,76.1500015258789,76.9000015258789,17287556.0,000858
2018-05-23,62.46245193481445,76.44000244140625,78.13999938964844,76.33000183105469,77.5,19462606.0,000858
2018-05-24,60.48495864868164,74.0199966430664,76.9800033569336,74.0,76.4000015258789,28880850.0,000858
2018-05-25,60.71377182006836,74.30000305175781,75.66000366210938,74.01000213623047,74.0199966430664,24733727.0,000858
2018-05-28,63.28776550292969,77.44999694824219,77.44999694824219,74.26000213623047,74.87999725341797,34950878.0,000858
2018-05-29,62.3807373046875,76.33999633789062,79.16000366210938,76.12999725341797,77.5,32925326.0,000858
2018-05-30,62.756629943847656,76.80000305175781,78.08000183105469,74.0999984741211,75.6500015258789,26765570.0,000858
2018-05-31,64.53799438476562,78.9800033569336,79.58999633789062,76.8499984741211,77.79000091552734,41529427.0,000858
2018-06-01,64.24382781982422,78.62000274658203,79.9000015258789,77.73999786376953,78.63999938964844,27637920.0,000858
2018-06-04,66.84234619140625,81.80000305175781,82.12999725341797,77.9000015258789,78.87999725341797,45702140.0,000858
2018-06-05,67.65949249267578,82.80000305175781,83.7300033569336,80.62000274658203,82.0,39510595.0,000858
2018-06-06,67.09565734863281,82.11000061035156,83.5999984741211,81.80000305175781,82.75,28119042.0,000858
2018-06-07,66.06604766845703,80.8499984741211,82.77999877929688,80.44000244140625,82.4000015258789,24022867.0,000858
2018-06-08,65.69017028808594,80.38999938964844,81.48999786376953,79.12999725341797,80.33000183105469,25687684.0,000858
2018-06-11,67.39801025390625,82.4800033569336,83.58000183105469,80.08000183105469,80.3499984741211,41789436.0,000858
2018-06-12,70.27435302734375,86.0,86.47000122070312,82.16000366210938,82.83000183105469,46043240.0,000858
2018-06-13,69.84127044677734,85.47000122070312,86.66000366210938,85.05999755859375,85.79000091552734,28697253.0,000858
2018-06-14,68.97509002685547,84.41000366210938,86.11000061035156,82.6500015258789,85.37999725341797,26587416.0,000858
2018-06-15,68.0271987915039,83.25,84.51000213623047,82.61000061035156,84.0,24069632.0,000858
2018-06-19,65.27342224121094,79.87999725341797,82.7300033569336,79.29000091552734,82.0,38042230.0,000858
2018-06-20,67.05480194091797,82.05999755859375,82.19999694824219,79.58999633789062,80.0,26342617.0,000858
2018-06-21,66.09056854248047,80.87999725341797,83.36000061035156,80.80000305175781,81.69999694824219,26582382.0,000858
2018-06-22,65.51856994628906,80.18000030517578,80.69999694824219,79.02999877929688,80.4000015258789,24893380.0,000858
2018-06-25,67.09565734863281,82.11000061035156,83.66999816894531,81.0199966430664,81.0199966430664,36660963.0,000858
2018-06-26,66.58086395263672,81.4800033569336,82.93000030517578,80.05000305175781,81.9000015258789,28982518.0,000858
2018-06-27,62.55234909057617,76.55000305175781,81.58000183105469,76.29000091552734,81.54000091552734,42271193.0,000858
2018-06-28,60.18262100219727,73.6500015258789,75.73999786376953,73.06999969482422,75.22000122070312,33243447.0,000858
2018-06-29,62.10290145874024,76.0,76.68000030517578,73.30000305175781,74.0,22957358.0,000858
2018-07-02,60.69742202758789,74.27999877929688,77.76000213623047,73.52999877929688,76.33999633789062,26221408.0,000858
2018-07-03,59.14484405517578,72.37999725341797,74.9000015258789,69.58000183105469,73.5999984741211,41705767.0,000858
2018-07-04,57.77204513549805,70.69999694824219,72.97000122070312,70.55000305175781,72.08000183105469,24826384.0,000858
2018-07-05,57.87010192871094,70.81999969482422,72.70999908447266,69.69999694824219,71.69000244140625,32858302.0,000858
2018-07-06,58.785770416259766,70.62000274658203,71.9800033569336,68.87999725341797,69.9000015258789,33176915.0,000858
2018-07-09,61.21644592285156,73.54000091552734,73.55000305175781,70.4000015258789,71.58000183105469,32110114.0,000858
2018-07-10,61.07494354248047,73.37000274658203,74.12999725341797,72.08000183105469,73.56999969482422,22014356.0,000858
2018-07-11,60.00111389160156,72.08000183105469,72.63999938964844,70.93000030517578,71.19999694824219,18983591.0,000858
2018-07-12,61.51611328125,73.9000015258789,74.7699966430664,71.9800033569336,72.0,28313629.0,000858
2018-07-13,63.05611038208008,75.75,75.9000015258789,73.51000213623047,74.25,27565653.0,000858
2018-07-16,62.78141403198242,75.41999816894531,76.69000244140625,74.9000015258789,75.62999725341797,20407727.0,000858
2018-07-17,61.632659912109375,74.04000091552734,75.66999816894531,73.1500015258789,75.5,18954570.0,000858
2018-07-18,61.02499008178711,73.30999755859375,74.80000305175781,73.18000030517578,74.37999725341797,16659354.0,000858
2018-07-19,61.083274841308594,73.37999725341797,74.11000061035156,72.94999694824219,73.9800033569336,14456706.0,000858
2018-07-20,61.124881744384766,73.43000030517578,73.83000183105469,71.5,73.18000030517578,25061759.0,000858
2018-07-23,60.0344123840332,72.12000274658203,73.9000015258789,70.80999755859375,73.0,29899460.0,000858
2018-07-24,62.45675659179688,75.02999877929688,75.13999938964844,71.58000183105469,72.25,37924439.0,000858
2018-07-25,62.431785583496094,75.0,75.5,74.5199966430664,75.13999938964844,23553211.0,000858
2018-07-26,61.75753021240234,74.19000244140625,75.27999877929688,74.0,75.11000061035156,20307725.0,000858
2018-07-27,61.75753021240234,74.19000244140625,74.97000122070312,73.37999725341797,74.0,16394908.0,000858
2018-07-30,60.433963775634766,72.5999984741211,74.4000015258789,71.93000030517578,74.23999786376953,19872102.0,000858
2018-07-31,60.05937957763672,72.1500015258789,72.95999908447266,71.7300033569336,72.4000015258789,14953196.0,000858
2018-08-01,58.28631210327149,70.0199966430664,72.80000305175781,69.9800033569336,72.80000305175781,26091672.0,000858
2018-08-02,56.53822708129883,67.91999816894531,70.0199966430664,66.62000274658203,70.0,33533444.0,000858
2018-08-03,54.66526794433594,65.66999816894531,68.0,65.66000366210938,68.0,26407210.0,000858
2018-08-06,53.55815124511719,64.33999633789062,66.0,63.880001068115234,65.08999633789062,25704067.0,000858
2018-08-07,55.33954620361328,66.4800033569336,66.66999816894531,64.0,65.0,27734378.0,000858
2018-08-08,53.641395568847656,64.44000244140625,66.5999984741211,64.23999786376953,66.5999984741211,23681812.0,000858
2018-08-09,55.23964691162109,66.36000061035156,66.5,63.81999969482422,64.0999984741211,26399041.0,000858
2018-08-10,54.98159790039063,66.05000305175781,67.19000244140625,65.33999633789062,66.26000213623047,21283369.0,000858
2018-08-13,53.61642074584961,64.41000366210938,65.25,63.09999847412109,65.25,36552137.0,000858
2018-08-14,54.19078826904297,65.0999984741211,65.91999816894531,64.11000061035156,64.98999786376953,29433738.0,000858
2018-08-15,52.717403411865234,63.33000183105469,65.11000061035156,63.27999877929688,65.11000061035156,20711286.0,000858
2018-08-16,50.90272521972656,61.150001525878906,63.40999984741211,61.13999938964844,62.33000183105469,30805573.0,000858
2018-08-17,50.45321273803711,60.61000061035156,62.29999923706055,60.29999923706055,61.84999847412109,25993542.0,000858
2018-08-20,51.63524627685547,62.02999877929688,62.150001525878906,59.58000183105469,60.9900016784668,29124979.0,000858
2018-08-21,53.549835205078125,64.33000183105469,64.66000366210938,61.900001525878906,62.04999923706055,35539212.0,000858
2018-08-22,53.01707458496094,63.68999862670898,64.37000274658203,63.27999877929688,63.9900016784668,14773268.0,000858
2018-08-23,53.399993896484375,64.1500015258789,64.83000183105469,63.18000030517578,63.97999954223633,17891810.0,000858
2018-08-24,52.40940475463867,62.959999084472656,63.900001525878906,62.5,63.900001525878906,18476928.0,000858
2018-08-27,54.36559677124024,65.30999755859375,65.30999755859375,63.09999847412109,63.09999847412109,34040126.0,000858
2018-08-28,53.52485275268555,64.30000305175781,66.18000030517578,63.970001220703125,66.02999877929688,39097678.0,000858
2018-08-29,53.00874710083008,63.68000030517578,64.51000213623047,63.34000015258789,64.29000091552734,24228564.0,000858
2018-08-30,52.775672912597656,63.400001525878906,64.5,63.119998931884766,63.70000076293945,18969237.0,000858
2018-08-31,51.52703475952149,61.900001525878906,62.9900016784668,61.630001068115234,62.9900016784668,24456055.0,000858
2018-09-03,51.58530807495117,61.970001220703125,62.16999816894531,61.09000015258789,61.09999847412109,20832453.0,000858
2018-09-04,52.25124740600586,62.77000045776367,62.959999084472656,61.59999847412109,62.27000045776367,19483865.0,000858
2018-09-05,50.69460678100586,60.900001525878906,62.75,60.79999923706055,62.75,21713048.0,000858
2018-09-06,49.70402526855469,59.709999084472656,61.63999938964844,59.18000030517578,60.5,31922195.0,000858
2018-09-07,50.58639907836914,60.77000045776367,61.150001525878906,59.79999923706055,60.29999923706055,22272604.0,000858
2018-09-10,50.26175308227539,60.380001068115234,60.959999084472656,59.27999877929688,60.91999816894531,19591916.0,000858
2018-09-11,50.7778549194336,61.0,61.34999847412109,60.20000076293945,60.380001068115234,20291936.0,000858
2018-09-12,49.654083251953125,59.650001525878906,61.0,59.59000015258789,61.0,19160779.0,000858
2018-09-13,49.92877960205078,59.97999954223633,60.650001525878906,58.58000183105469,60.38999938964844,20686536.0,000858
2018-09-14,51.21903610229492,61.52999877929688,62.15999984741211,59.70000076293945,60.45000076293945,29496029.0,000858
2018-09-17,51.49373626708984,61.86000061035156,62.560001373291016,61.02999877929688,61.400001525878906,23550859.0,000858
2018-09-18,52.61751174926758,63.209999084472656,63.59999847412109,61.0099983215332,61.619998931884766,26386124.0,000858
2018-09-19,53.641395568847656,64.44000244140625,65.52999877929688,62.900001525878906,62.9900016784668,41136431.0,000858
2018-09-20,53.59976959228516,64.38999938964844,64.8499984741211,64.02999877929688,64.4000015258789,16416571.0,000858
2018-09-21,55.28959274291992,66.41999816894531,66.80000305175781,64.56999969482422,64.5999984741211,33103004.0,000858
2018-09-25,54.35728454589844,65.30000305175781,66.38999938964844,64.87999725341797,65.81999969482422,19515014.0,000858
2018-09-26,55.938873291015625,67.19999694824219,68.30000305175781,65.58000183105469,65.69999694824219,43804128.0,000858
2018-09-27,56.08040237426758,67.37000274658203,67.5999984741211,66.43000030517578,66.98999786376953,21631563.0,000858
2018-09-28,56.56319808959961,67.94999694824219,68.30000305175781,66.80000305175781,67.47000122070312,23382849.0,000858
2018-10-08,52.84226608276367,63.47999954223633,66.27999877929688,63.47999954223633,65.87999725341797,37057018.0,000858
2018-10-09,52.742374420166016,63.36000061035156,64.41999816894531,62.79999923706055,63.560001373291016,21420464.0,000858
2018-10-10,50.61969375610352,60.810001373291016,63.70000076293945,60.5,63.5,41960588.0,000858
2018-10-11,48.87992858886719,58.720001220703125,60.16999816894531,58.02000045776367,58.470001220703125,45745039.0,000858
2018-10-12,50.1202392578125,60.209999084472656,60.5099983215332,58.59999847412109,58.79999923706055,37152679.0,000858
2018-10-15,48.91322326660156,58.7599983215332,60.45000076293945,58.58000183105469,60.220001220703125,25620023.0,000858
2018-10-16,49.08803176879883,58.970001220703125,59.95000076293945,58.29999923706055,58.79999923706055,15252793.0,000858
2018-10-17,49.44597244262695,59.400001525878906,59.97999954223633,57.70000076293945,59.900001525878906,26241678.0,000858
2018-10-18,48.28057861328125,58.0,59.16999816894531,57.7599983215332,58.810001373291016,17730318.0,000858
2018-10-19,49.52089309692383,59.4900016784668,59.7400016784668,56.56999969482422,57.79999923706055,36896532.0,000858
2018-10-22,52.00984191894531,62.47999954223633,63.0,60.209999084472656,60.220001220703125,44553185.0,000858
2018-10-23,48.28057861328125,58.0,62.150001525878906,57.18000030517578,62.150001525878906,54243318.0,000858
2018-10-24,46.85713577270508,56.290000915527344,57.5,54.810001373291016,56.59999847412109,44049534.0,000858
2018-10-25,45.616825103759766,54.79999923706055,55.380001068115234,54.02000045776367,54.95000076293945,29030242.0,000858
2018-10-26,45.20061874389648,54.29999923706055,55.459999084472656,54.0,54.900001525878906,23160445.0,000858
2018-10-29,40.68054962158203,48.869998931884766,51.0,48.869998931884766,50.95000076293945,37955851.0,000858
2018-10-30,39.53181076049805,47.4900016784668,48.84000015258789,46.060001373291016,46.79999923706055,55024193.0,000858
2018-10-31,40.08121109008789,48.150001525878906,48.75,47.4900016784668,48.0,46199489.0,000858
2018-11-01,41.32984924316406,49.650001525878906,50.95000076293945,48.709999084472656,49.09999847412109,63904550.0,000858
2018-11-02,44.69283676147461,53.68999862670898,53.68999862670898,50.84999847412109,51.77999877929688,59391564.0,000858
2018-11-05,43.07793045043945,51.75,52.900001525878906,51.09999847412109,52.65999984741211,45764085.0,000858
2018-11-06,42.2871322631836,50.79999923706055,51.72999954223633,50.02000045776367,51.72999954223633,28332405.0,000858
2018-11-07,42.03740692138672,50.5,51.5,50.220001220703125,50.90999984741211,24085654.0,000858
2018-11-08,42.19556427001953,50.68999862670898,51.4900016784668,50.5,51.13999938964844,18200962.0,000858
2018-11-09,41.629512786865234,50.0099983215332,50.43999862670898,49.88999938964844,50.0099983215332,14637808.0,000858
2018-11-12,41.66281127929688,50.04999923706055,50.18999862670898,49.0,49.84000015258789,26182166.0,000858
2018-11-13,42.661720275878906,51.25,51.68999862670898,49.27000045776367,49.400001525878906,32615089.0,000858
2018-11-14,41.76270294189453,50.16999816894531,51.2599983215332,50.060001373291016,51.25,20628963.0,000858
2018-11-15,42.11231994628906,50.59000015258789,50.84000015258789,50.209999084472656,50.36000061035156,15193511.0,000858
2018-11-16,42.19556427001953,50.68999862670898,51.18000030517578,50.40999984741211,50.79999923706055,19654868.0,000858
2018-11-19,43.02798461914063,51.68999862670898,51.97999954223633,50.59999847412109,50.84000015258789,24718444.0,000858
2018-11-20,42.12897109985352,50.61000061035156,51.5,50.59999847412109,51.47999954223633,18098637.0,000858
2018-11-21,42.56182861328125,51.130001068115234,51.43999862670898,49.900001525878906,50.0099983215332,18284843.0,000858
2018-11-22,42.44529342651367,50.9900016784668,51.47999954223633,50.36000061035156,51.29999923706055,12411632.0,000858
2018-11-23,41.63784408569336,50.02000045776367,51.20000076293945,50.0,50.97999954223633,13797926.0,000858
2018-11-26,41.69611358642578,50.09000015258789,50.63999938964844,50.0,50.400001525878906,9509880.0,000858
2018-11-27,41.43806076049805,49.77999877929688,50.369998931884766,49.540000915527344,50.369998931884766,10074605.0,000858
2018-11-28,41.82098007202149,50.2400016784668,50.630001068115234,49.65999984741211,49.970001220703125,13733770.0,000858
2018-11-29,41.97913360595703,50.43000030517578,51.47999954223633,50.400001525878906,51.130001068115234,24341460.0,000858
2018-11-30,43.61068344116211,52.38999938964844,52.38999938964844,50.5,50.70000076293945,39886604.0,000858
2018-12-03,45.85822677612305,55.09000015258789,55.20000076293945,53.400001525878906,54.06999969482422,46020824.0,000858
2018-12-04,45.74169158935547,54.95000076293945,55.40999984741211,54.40999984741211,55.0,21503516.0,000858
2018-12-05,45.70839691162109,54.90999984741211,55.61000061035156,53.95000076293945,54.18999862670898,28071491.0,000858
2018-12-06,44.11846160888672,53.0,54.459999084472656,52.72999954223633,54.04999923706055,29960836.0,000858
2018-12-07,44.28495407104492,53.20000076293945,53.66999816894531,52.79999923706055,53.5099983215332,14689412.0,000858
2018-12-10,43.56074142456055,52.33000183105469,53.150001525878906,51.88999938964844,52.4900016784668,15876096.0,000858
2018-12-11,43.9686279296875,52.81999969482422,52.9900016784668,52.119998931884766,52.34999847412109,11012014.0,000858
2018-12-12,44.25997543334961,53.16999816894531,53.310001373291016,52.68999862670898,53.09999847412109,12163417.0,000858
2018-12-13,44.95920944213867,54.0099983215332,54.45000076293945,52.900001525878906,53.150001525878906,23011367.0,000858
2018-12-14,44.11014175415039,52.9900016784668,53.900001525878906,52.91999816894531,53.83000183105469,17318616.0,000858
2018-12-17,43.9686279296875,52.81999969482422,53.0,52.209999084472656,52.7400016784668,10384389.0,000858
2018-12-18,44.06851577758789,52.93999862670898,53.040000915527344,52.29999923706055,52.40999984741211,10670645.0,000858
2018-12-19,43.752197265625,52.560001373291016,54.04999923706055,52.5099983215332,52.79999923706055,19096504.0,000858
2018-12-20,43.16949844360352,51.86000061035156,52.7400016784668,50.90999984741211,52.54999923706055,18203973.0,000858
2018-12-21,42.12064743041992,50.59999847412109,51.5,50.04999923706055,51.400001525878906,19493928.0,000858
2018-12-24,42.420318603515625,50.959999084472656,51.25,50.060001373291016,50.20000076293945,10492946.0,000858
2018-12-25,42.33707046508789,50.86000061035156,51.09999847412109,49.84999847412109,50.27000045776367,12080036.0,000858
2018-12-26,41.96248245239258,50.40999984741211,51.18000030517578,50.20000076293945,50.84000015258789,9119744.0,000858
2018-12-27,41.74605941772461,50.150001525878906,51.47999954223633,50.150001525878906,51.20000076293945,13435416.0,000858
2018-12-28,42.35373306274414,50.880001068115234,51.25,49.81999969482422,50.31999969482422,19068489.0,000858
2019-01-02,41.57124328613281,49.93999862670898,51.79999923706055,49.83000183105469,51.59999847412109,23226724.0,000858
2019-01-03,40.75546646118164,48.959999084472656,50.040000915527344,48.27000045776367,50.040000915527344,27802962.0,000858
2019-01-04,41.238277435302734,49.540000915527344,49.77999877929688,48.0,48.22999954223633,24149801.0,000858
2019-01-07,41.04682540893555,49.310001373291016,50.150001525878906,49.02999877929688,49.900001525878906,23379693.0,000858
2019-01-08,40.805423736572266,49.02000045776367,49.59999847412109,48.880001068115234,49.47999954223633,16784439.0,000858
2019-01-09,41.64616394042969,50.02999877929688,50.66999816894531,49.150001525878906,49.40999984741211,33078486.0,000858
2019-01-10,41.50465774536133,49.86000061035156,50.150001525878906,49.22999954223633,49.880001068115234,18637444.0,000858
2019-01-11,42.19556427001953,50.68999862670898,50.77000045776367,49.720001220703125,50.04999923706055,24766779.0,000858
2019-01-14,41.27989959716797,49.59000015258789,50.59000015258789,49.47999954223633,50.5,21780059.0,000858
2019-01-15,44.09349822998047,52.970001220703125,53.09999847412109,49.5099983215332,49.75,50041349.0,000858
2019-01-16,43.4525260925293,52.20000076293945,52.79999923706055,52.02999877929688,52.79999923706055,33007796.0,000858
2019-01-17,43.21944046020508,51.91999816894531,52.790000915527344,51.560001373291016,52.400001525878906,23390986.0,000858
2019-01-18,44.85099792480469,53.880001068115234,54.5,52.20000076293945,52.20000076293945,52123534.0,000858
2019-01-21,46.61573791503906,56.0,56.369998931884766,54.619998931884766,54.650001525878906,54911173.0,000858
2019-01-22,45.9581184387207,55.209999084472656,56.0,54.650001525878906,56.0,33569156.0,000858
2019-01-23,45.841583251953125,55.06999969482422,55.54999923706055,54.59999847412109,54.880001068115234,20224228.0,000858
2019-01-24,45.949798583984375,55.20000076293945,55.75,54.5,55.29999923706055,19359761.0,000858
2019-01-25,45.99141693115234,55.25,55.84999847412109,54.720001220703125,55.54999923706055,24174003.0,000858
2019-01-28,47.839393615722656,57.470001220703125,58.54999923706055,55.5,56.0,59237546.0,000858
2019-01-29,48.76339340209961,58.58000183105469,58.58000183105469,56.70000076293945,57.59999847412109,31713216.0,000858
2019-01-30,47.68124008178711,57.27999877929688,59.16999816894531,57.20000076293945,58.38999938964844,28680178.0,000858
2019-01-31,50.19515609741211,60.29999923706055,60.65999984741211,56.61000061035156,57.709999084472656,52732368.0,000858
2019-02-01,50.92768478393555,61.18000030517578,61.36000061035156,60.220001220703125,60.79999923706055,39035408.0,000858
2019-02-11,53.85782241821289,64.69999694824219,65.2300033569336,60.59999847412109,61.869998931884766,43398199.0,000858
2019-02-12,53.89944839477539,64.75,66.7699966430664,64.30000305175781,64.8499984741211,43764170.0,000858
2019-02-13,54.99823760986328,66.06999969482422,66.23999786376953,64.4800033569336,65.4800033569336,37435649.0,000858
2019-02-14,56.57152557373047,67.95999908447266,68.30000305175781,65.58999633789062,65.94999694824219,44614646.0,000858
2019-02-15,55.272945404052734,66.4000015258789,68.19999694824219,66.06999969482422,68.0,31127211.0,000858
2019-02-18,58.16146087646485,69.87000274658203,69.9000015258789,67.0999984741211,67.0999984741211,43977028.0,000858
2019-02-19,57.99496841430664,69.66999816894531,70.47000122070312,68.61000061035156,69.68000030517578,33964852.0,000858
2019-02-20,57.4455680847168,69.01000213623047,70.4800033569336,67.80000305175781,69.5,29628140.0,000858
2019-02-21,56.646446228027344,68.05000305175781,69.23999786376953,67.55999755859375,68.95999908447266,28349805.0,000858
2019-02-22,57.02103805541992,68.5,68.5,66.80000305175781,67.38999938964844,23804524.0,000858
2019-02-25,59.31851959228516,71.26000213623047,71.8499984741211,67.48999786376953,68.66000366210938,59350605.0,000858
2019-02-26,57.370643615722656,68.91999816894531,71.0,68.80000305175781,70.95999908447266,45065352.0,000858
2019-02-27,58.319602966308594,70.05999755859375,72.4800033569336,69.1500015258789,69.55000305175781,48830743.0,000858
2019-02-28,59.5182991027832,71.5,72.5999984741211,68.51000213623047,69.80000305175781,39447795.0,000858
2019-03-01,63.18097305297852,75.9000015258789,76.12000274658203,71.69999694824219,72.0999984741211,49318998.0,000858
2019-03-04,64.30473327636719,77.25,79.5,75.51000213623047,76.58999633789062,61247124.0,000858
2019-03-05,64.73760223388672,77.7699966430664,78.55999755859375,76.7699966430664,77.23999786376953,33285888.0,000858
2019-03-06,64.08831787109375,76.98999786376953,77.4000015258789,76.0,77.25,34185096.0,000858
2019-03-07,61.57439422607422,73.97000122070312,76.08000183105469,73.19999694824219,76.08000183105469,46417664.0,000858
2019-03-08,59.468360900878906,71.44000244140625,74.37999725341797,71.01000213623047,71.73999786376953,42140085.0,000858
2019-03-11,63.26420593261719,76.0,76.51000213623047,71.5999984741211,71.5999984741211,45333022.0,000858
2019-03-12,62.68152618408203,75.30000305175781,77.1500015258789,74.7699966430664,75.87999725341797,34597522.0,000858
2019-03-13,63.6804313659668,76.5,77.16000366210938,74.6500015258789,75.0,32098342.0,000858
2019-03-14,64.22150421142578,77.1500015258789,78.98999786376953,75.72000122070312,76.9000015258789,43831252.0,000858
2019-03-15,65.57835388183594,78.77999877929688,79.58999633789062,75.01000213623047,76.87000274658203,40766689.0,000858
2019-03-18,72.13785552978516,86.66000366210938,86.66000366210938,78.5,78.68000030517578,78502853.0,000858
2019-03-19,71.58845520019531,86.0,88.61000061035156,84.30000305175781,84.93000030517578,61471264.0,000858
2019-03-20,71.3387222290039,85.69999694824219,88.18000030517578,84.4000015258789,85.0,40412261.0,000858
2019-03-21,70.67279052734375,84.9000015258789,86.0,84.52999877929688,85.72000122070312,21863519.0,000858
2019-03-22,71.63007354736328,86.05000305175781,86.62000274658203,84.01000213623047,84.55000305175781,28722831.0,000858
2019-03-25,68.93302917480469,82.80999755859375,85.5,82.30000305175781,84.5,33348523.0,000858
2019-03-26,70.3148422241211,84.47000122070312,85.66999816894531,83.16999816894531,83.19999694824219,32321293.0,000858
2019-03-27,73.23664855957031,87.9800033569336,89.94999694824219,84.55000305175781,85.37999725341797,49444264.0,000858
2019-03-28,75.16788482666016,90.3000030517578,91.88999938964844,88.01000213623047,89.80000305175781,60734571.0,000858
2019-03-29,79.08026885986328,95.0,98.08000183105467,91.13999938964844,91.5,57499553.0,000858
2019-04-01,80.38717651367188,96.56999969482422,97.45999908447266,94.0,95.0,54871096.0,000858
2019-04-02,79.9626235961914,96.05999755859376,96.4800033569336,94.27999877929688,96.0,35698969.0,000858
2019-04-03,79.41323852539062,95.4000015258789,97.01000213623048,94.61000061035156,94.61000061035156,24743843.0,000858
2019-04-04,83.433837890625,100.2300033569336,101.52999877929688,94.19000244140624,94.66000366210938,51629797.0,000858
2019-04-08,84.90724182128906,102.0,105.38999938964844,100.01000213623048,104.6500015258789,53574123.0,000858
2019-04-09,91.58326721191406,110.0199966430664,110.12999725341795,100.11000061035156,100.16000366210938,47313725.0,000858
2019-04-10,89.0693588256836,107.0,110.02999877929688,103.0,106.0,67314447.0,000858
2019-04-11,83.07588958740234,99.8000030517578,106.9000015258789,97.56999969482422,105.9000015258789,67620791.0,000858
2019-04-12,82.92605590820312,99.62000274658205,100.3000030517578,97.0,97.9000015258789,41082462.0,000858
2019-04-15,83.7418441772461,100.5999984741211,104.94000244140624,100.0,102.0,46450328.0,000858
2019-04-16,85.08204650878906,102.20999908447266,102.2300033569336,97.05999755859376,98.5999984741211,47471447.0,000858
2019-04-17,86.2557601928711,103.62000274658205,105.4800033569336,100.3000030517578,100.9800033569336,42313686.0,000858
2019-04-18,85.19026184082031,102.33999633789062,104.5,101.8000030517578,103.31999969482422,27866312.0,000858
2019-04-19,84.62421417236328,101.66000366210938,102.41999816894533,99.86000061035156,102.33999633789062,30235053.0,000858
2019-04-22,84.18301391601562,101.12999725341795,103.9000015258789,100.5,101.0,35074375.0,000858
2019-04-23,86.83012390136719,104.30999755859376,106.5,100.5,100.5999984741211,52179397.0,000858
2019-04-24,86.1558609008789,103.5,106.5,101.0,105.0,36260720.0,000858
2019-04-25,83.7418441772461,100.5999984741211,104.0,100.5999984741211,102.8000030517578,32452314.0,000858
2019-04-26,85.1319808959961,102.2699966430664,103.5,99.9000015258789,99.9000015258789,41070659.0,000858
2019-05-06,76.68289184570312,92.12000274658205,98.62999725341795,92.12000274658205,98.33999633789062,71699288.0,000858
2019-05-07,79.87940216064453,95.95999908447266,96.97000122070312,93.3000030517578,93.3000030517578,51724250.0,000858
2019-05-08,79.81280517578125,95.87999725341795,97.66000366210938,93.0199966430664,93.16999816894533,33331643.0,000858
2019-05-09,76.42483520507812,91.80999755859376,95.87999725341795,90.0199966430664,94.9000015258789,52505788.0,000858
2019-05-10,82.5764389038086,99.1999969482422,99.4800033569336,93.61000061035156,94.58999633789062,59712662.0,000858
2019-05-13,86.2391128540039,103.5999984741211,104.3000030517578,97.0,99.0,52161819.0,000858
2019-05-14,85.30680084228516,102.4800033569336,104.98999786376952,101.0,101.0,43103407.0,000858
2019-05-15,91.48338317871094,109.9000015258789,110.5,103.16000366210938,104.1999969482422,64752067.0,000858
2019-05-16,91.54998779296876,109.9800033569336,111.98999786376952,107.8000030517578,108.76000213623048,42650271.0,000858
2019-05-17,88.61983489990234,106.45999908447266,110.9800033569336,104.98999786376952,109.0199966430664,50119516.0,000858
2019-05-20,86.57209014892578,104.0,105.93000030517578,101.5999984741211,105.8000030517578,39848030.0,000858
2019-05-21,86.73856353759766,104.1999969482422,106.18000030517578,101.9000015258789,104.01000213623048,41802959.0,000858
2019-05-22,85.9977035522461,103.30999755859376,105.12999725341795,101.0,103.3000030517578,28154190.0,000858
2019-05-23,83.10088348388672,99.83000183105467,103.0,99.33000183105467,102.22000122070312,42803482.0,000858
2019-05-24,84.09146118164062,101.0199966430664,102.87999725341795,99.8000030517578,100.11000061035156,32483843.0,000858
2019-05-27,84.90724182128906,102.0,102.6500015258789,98.5,101.5,35118546.0,000858
2019-05-28,85.8228988647461,103.0999984741211,104.1999969482422,101.3000030517578,101.5999984741211,42784082.0,000858
2019-05-29,87.0299072265625,104.5500030517578,105.22000122070312,101.5999984741211,101.9800033569336,43169848.0,000858
2019-05-30,85.8478775024414,103.12999725341795,105.1999969482422,101.98999786376952,103.8000030517578,24927582.0,000858
2019-05-31,84.28291320800781,101.25,103.4000015258789,101.02999877929688,103.4000015258789,28848416.0,000858
2019-06-03,84.45772552490234,101.45999908447266,103.5500030517578,100.05999755859376,101.3000030517578,26133637.0,000858
2019-06-04,82.56812286376953,99.19000244140624,102.5,98.62999725341795,102.37999725341795,32098094.0,000858
2019-06-05,82.45157623291016,99.0500030517578,100.61000061035156,98.87999725341795,100.5500030517578,23542007.0,000858
2019-06-06,82.40076446533203,97.29000091552734,98.7699966430664,96.66000366210938,97.9800033569336,21720447.0,000858
2019-06-10,85.06869506835938,100.44000244140624,101.12999725341795,96.0,97.3000030517578,34585705.0,000858
2019-06-11,92.2763214111328,108.9499969482422,109.5199966430664,100.68000030517578,101.16000366210938,64152654.0,000858
2019-06-12,91.1414031982422,107.61000061035156,109.8000030517578,106.41000366210938,109.11000061035156,38459328.0,000858
2019-06-13,90.45535278320312,106.8000030517578,108.1500015258789,105.1500015258789,108.0199966430664,27469333.0,000858
2019-06-14,88.89694213867188,104.95999908447266,108.6999969482422,104.69000244140624,106.77999877929688,34824273.0,000858
2019-06-17,87.82978057861328,103.6999969482422,106.23999786376952,102.11000061035156,104.95999908447266,30060892.0,000858
2019-06-18,88.15161895751953,104.08000183105467,105.12999725341795,102.1999969482422,103.45999908447266,23270902.0,000858
2019-06-19,89.69308471679688,105.9000015258789,108.1999969482422,105.86000061035156,107.77999877929688,37826025.0,000858
2019-06-20,95.6811065673828,112.97000122070312,113.0999984741211,105.33000183105467,105.45999908447266,63113288.0,000858
2019-06-21,95.6895751953125,112.9800033569336,113.87999725341795,111.1999969482422,112.05999755859376,42898624.0,000858
2019-06-24,97.45124816894533,115.05999755859376,117.4000015258789,112.01000213623048,112.9800033569336,42801426.0,000858
2019-06-25,97.31573486328124,114.9000015258789,116.56999969482422,112.0,115.05999755859376,38759654.0,000858
2019-06-26,96.40101623535156,113.81999969482422,114.83999633789062,113.19000244140624,114.23999786376952,20314890.0,000858
2019-06-27,99.34844207763672,117.3000030517578,118.47000122070312,114.51000213623048,114.51000213623048,44692926.0,000858
2019-06-28,99.89895629882812,117.9499969482422,118.33999633789062,115.87999725341795,117.58000183105467,27036146.0,000858
2019-07-01,106.7169952392578,126.0,126.0,121.0500030517578,121.18000030517578,47980942.0,000858
2019-07-02,108.41090393066406,128.0,128.0,124.61000061035156,124.70999908447266,38293861.0,000858
2019-07-03,104.94684600830078,123.91000366210938,130.2899932861328,122.13999938964844,126.66000366210938,71443386.0,000858
2019-07-04,104.25232696533205,123.08999633789062,124.86000061035156,120.27999877929688,123.88999938964844,48313464.0,000858
2019-07-05,109.94390869140624,129.80999755859375,130.17999267578125,123.0,123.5,56284313.0,000858
2019-07-08,107.58935546875,127.02999877929688,129.8000030517578,124.5,129.77999877929688,46616192.0,000858
2019-07-09,106.7169952392578,126.0,128.8000030517578,124.5,126.72000122070312,36763638.0,000858
2019-07-10,107.08118438720705,126.43000030517578,127.44000244140624,125.4000015258789,126.87999725341795,24640005.0,000858
2019-07-11,104.5995864868164,123.5,127.91999816894533,122.83000183105467,127.4499969482422,42100356.0,000858
2019-07-12,106.36126708984376,125.58000183105467,126.52999877929688,122.9000015258789,123.7300033569336,33453302.0,000858
2019-07-15,105.94625854492188,125.08999633789062,125.45999908447266,121.5,124.0199966430664,29438667.0,000858
2019-07-16,104.66735076904295,123.58000183105467,126.0,123.19000244140624,125.0999984741211,22980004.0,000858
2019-07-17,104.68428802490234,123.5999984741211,124.73999786376952,122.5,123.5,19844862.0,000858
2019-07-18,102.48218536376952,121.0,124.25,121.0,123.51000213623048,27961769.0,000858
2019-07-19,103.44772338867188,122.13999938964844,123.87999725341795,121.0999984741211,122.0,23843334.0,000858
2019-07-22,104.55723571777344,123.4499969482422,123.77999877929688,121.33000183105467,122.3000030517578,22928970.0,000858
2019-07-23,101.67758178710938,120.0500030517578,123.77999877929688,118.68000030517578,123.6999969482422,42676139.0,000858
2019-07-24,101.21174621582033,119.5,121.12999725341795,119.0,120.22000122070312,28278572.0,000858
2019-07-25,103.0581283569336,121.68000030517578,121.7699966430664,116.1999969482422,119.3000030517578,43975274.0,000858
2019-07-26,102.6939468383789,121.25,122.5,120.5,120.80999755859376,23523112.0,000858
2019-07-29,104.81134033203124,123.75,124.18000030517578,120.93000030517578,121.5,35604106.0,000858
2019-07-30,104.09142303466795,122.9000015258789,124.68000030517578,122.5,124.0999984741211,23894477.0,000858
2019-07-31,102.236572265625,120.70999908447266,123.0999984741211,120.27999877929688,122.1999969482422,24268263.0,000858
2019-08-01,100.81368255615234,119.02999877929688,121.31999969482422,118.12999725341795,120.02999877929688,26073594.0,000858
2019-08-02,100.0429458618164,118.12000274658205,118.6500015258789,116.0199966430664,116.30999755859376,27001114.0,000858
2019-08-05,99.052001953125,116.9499969482422,119.38999938964844,116.22000122070312,116.52999877929688,26994647.0,000858
2019-08-06,102.7193374633789,121.27999877929688,121.8000030517578,114.3000030517578,116.8000030517578,53310230.0,000858
2019-08-07,100.68663787841795,118.87999725341795,121.8499984741211,118.86000061035156,121.8000030517578,25685751.0,000858
2019-08-08,102.07564544677734,120.5199966430664,121.61000061035156,119.26000213623048,119.48999786376952,25217971.0,000858
2019-08-09,99.958251953125,118.0199966430664,121.9800033569336,117.5,121.5,27818507.0,000858
2019-08-12,104.04058837890624,122.83999633789062,123.1999969482422,119.01000213623048,120.98999786376952,39537008.0,000858
2019-08-13,103.583251953125,122.3000030517578,123.0,121.37999725341795,122.0,19187436.0,000858
2019-08-14,106.58995056152344,125.8499984741211,127.0,123.51000213623048,124.1999969482422,41626948.0,000858
2019-08-15,106.7000503540039,125.9800033569336,126.44000244140624,123.51000213623048,123.9000015258789,24699937.0,000858
2019-08-16,106.97107696533205,126.3000030517578,129.0,125.4000015258789,126.5,31217017.0,000858
2019-08-19,108.3262176513672,127.9000015258789,128.80999755859375,125.7300033569336,127.3000030517578,31274691.0,000858
2019-08-20,109.75757598876952,129.58999633789062,130.22000122070312,127.6999969482422,128.0,30661661.0,000858
2019-08-21,108.28386688232422,127.8499984741211,129.8800048828125,127.5999984741211,129.49000549316406,23290010.0,000858
2019-08-22,110.5282974243164,130.5,131.0,127.86000061035156,128.33999633789062,30208688.0,000858
2019-08-23,110.18952178955078,130.10000610351562,131.67999267578125,129.17999267578125,130.5399932861328,32066729.0,000858
2019-08-26,107.919677734375,127.41999816894533,129.0,126.5999984741211,127.9000015258789,28321987.0,000858
2019-08-27,112.12061309814452,132.3800048828125,133.27999877929688,128.4499969482422,128.77000427246094,37967088.0,000858
2019-08-28,113.42491149902344,133.9199981689453,136.5500030517578,131.6999969482422,133.1999969482422,34376375.0,000858
2019-08-29,116.03356170654295,137.0,137.74000549316406,133.72000122070312,134.39999389648438,31629032.0,000858
2019-08-30,119.84487915039062,141.5,143.10000610351562,138.02999877929688,138.0500030517578,44079767.0,000858
2019-09-02,120.17520141601562,141.88999938964844,142.5500030517578,138.10000610351562,141.5,32990052.0,000858
2019-09-03,119.84487915039062,141.5,142.7899932861328,139.39999389648438,142.0,27475366.0,000858
2019-09-04,117.14308166503906,138.30999755859375,141.0,137.5,140.05999755859375,38055567.0,000858
2019-09-05,117.64278411865234,138.89999389648438,140.24000549316406,137.8000030517578,138.27999877929688,30024701.0,000858
2019-09-06,118.58290100097656,140.00999450683594,140.10000610351562,137.22000122070312,139.64999389648438,27932773.0,000858
2019-09-09,117.89686584472656,139.1999969482422,140.72999572753906,138.60000610351562,140.05999755859375,22490260.0,000858
2019-09-10,116.24529266357422,137.25,138.5,136.2100067138672,138.1999969482422,24783638.0,000858
2019-09-11,109.47808074951172,129.25999450683594,135.60000610351562,128.67999267578125,135.0,70230982.0,000858
2019-09-12,111.41761779785156,131.5500030517578,132.13999938964844,127.5,127.5,41275448.0,000858
2019-09-16,110.884033203125,130.9199981689453,131.8000030517578,129.10000610351562,130.47000122070312,23810803.0,000858
2019-09-17,111.40914916992188,131.5399932861328,133.74000549316406,129.5800018310547,130.10000610351562,25786137.0,000858
2019-09-18,114.81393432617188,135.55999755859375,135.9199981689453,132.10000610351562,132.10000610351562,36393551.0,000858
2019-09-19,114.2718734741211,134.9199981689453,136.25,133.7100067138672,136.0,18204494.0,000858
2019-09-20,115.89804077148438,136.83999633789062,137.52000427246094,135.5,135.5,25790534.0,000858
2019-09-23,114.2126007080078,134.85000610351562,136.72000122070312,132.0,136.72000122070312,20957318.0,000858
2019-09-24,115.6185531616211,136.50999450683594,137.72000122070312,134.25,134.25,26869373.0,000858
2019-09-25,115.64395141601562,136.5399932861328,137.8800048828125,134.66000366210938,136.0,18963438.0,000858
2019-09-26,113.57738494873048,134.10000610351562,137.6199951171875,133.35000610351562,136.97000122070312,21939303.0,000858
2019-09-27,113.32329559326172,133.8000030517578,135.3000030517578,132.1999969482422,133.11000061035156,16671138.0,000858
2019-09-30,109.9354476928711,129.8000030517578,133.9499969482422,129.5,133.0,26543399.0,000858
2019-10-08,112.4424285888672,132.75999450683594,134.57000732421875,129.8000030517578,129.8000030517578,22689638.0,000858
2019-10-09,111.63783264160156,131.80999755859375,133.08999633789062,130.6999969482422,133.0,16882911.0,000858
2019-10-10,110.94332885742188,130.99000549316406,131.64999389648438,126.08000183105467,128.61000061035156,29345896.0,000858
2019-10-11,111.16353607177734,131.25,132.64999389648438,129.0,131.5,22670709.0,000858
2019-10-14,110.83322143554688,130.86000061035156,133.5,130.3000030517578,133.0,21041065.0,000858
2019-10-15,112.38316345214844,132.69000244140625,133.52999877929688,130.0,131.0,27487661.0,000858
2019-10-16,110.2149429321289,130.1300048828125,131.25,128.74000549316406,129.89999389648438,27437116.0,000858
2019-10-17,110.35892486572266,130.3000030517578,131.1300048828125,129.75,131.0,14755560.0,000858
2019-10-18,107.81804656982422,127.3000030517578,129.97999572753906,126.66999816894533,129.97999572753906,32536856.0,000858
2019-10-21,108.51254272460938,128.1199951171875,128.5,126.12999725341795,127.3000030517578,16563683.0,000858
2019-10-22,109.25788116455078,129.0,129.3800048828125,128.0,129.0,14442132.0,000858
2019-10-23,107.8349838256836,127.31999969482422,130.0800018310547,127.0199966430664,129.0,19181167.0,000858
2019-10-24,105.47196197509766,124.52999877929688,128.1999969482422,124.25,127.5500030517578,27060582.0,000858
2019-10-25,108.58030700683594,128.1999969482422,128.5,124.41999816894533,125.1500015258789,25785280.0,000858
2019-10-28,110.14718627929688,130.0500030517578,130.8000030517578,127.27999877929688,128.22000122070312,23636430.0,000858
2019-10-29,111.37527465820312,131.5,132.64999389648438,130.25999450683594,131.0,21468578.0,000858
2019-10-30,110.9094467163086,130.9499969482422,131.8699951171875,129.5800018310547,131.5,13281604.0,000858
2019-10-31,111.86652374267578,132.0800018310547,136.0,131.7100067138672,135.66000366210938,33327198.0,000858
2019-11-01,113.23859405517578,133.6999969482422,134.17999267578125,131.85000610351562,132.6999969482422,22376828.0,000858
2019-11-04,113.48421478271484,133.99000549316406,135.85000610351562,133.83999633789062,133.89999389648438,22047279.0,000858
2019-11-05,113.7298355102539,134.27999877929688,135.27999877929688,133.5500030517578,134.5,16396464.0,000858
2019-11-06,112.33234405517578,132.6300048828125,134.97999572753906,132.50999450683594,134.97999572753906,19092258.0,000858
2019-11-07,112.78968811035156,133.1699981689453,133.49000549316406,132.1199951171875,132.63999938964844,10399280.0,000858
2019-11-08,113.99239349365234,134.58999633789062,136.6300048828125,134.0,134.3000030517578,28921955.0,000858
2019-11-11,112.4085693359375,132.72000122070312,134.8800048828125,132.0,134.0,21772694.0,000858
2019-11-12,112.9590835571289,133.3699951171875,133.85000610351562,132.19000244140625,133.10000610351562,16013871.0,000858
2019-11-13,114.01778411865234,134.6199951171875,135.27999877929688,132.67999267578125,133.8000030517578,18158898.0,000858
2019-11-14,113.95850372314452,134.5500030517578,135.5,133.67999267578125,134.64999389648438,18723881.0,000858
2019-11-15,112.92521667480467,133.3300018310547,134.97999572753906,133.0,134.97999572753906,13065315.0,000858
2019-11-18,112.64569854736328,133.0,134.08999633789062,132.5,133.4199981689453,13464186.0,000858
2019-11-19,113.0691909790039,133.5,133.6999969482422,132.57000732421875,133.0,15571662.0,000858
2019-11-20,113.49266815185548,134.0,135.55999755859375,132.8000030517578,133.0,21008904.0,000858
2019-11-21,113.2047119140625,133.66000366210938,134.25,132.91000366210938,133.64999389648438,12816526.0,000858
2019-11-22,109.2324676513672,128.97000122070312,134.07000732421875,128.0500030517578,133.3699951171875,28311900.0,000858
2019-11-25,109.0037841796875,128.6999969482422,129.5800018310547,125.72000122070312,128.3000030517578,23431277.0,000858
2019-11-26,110.71466064453124,130.72000122070312,130.72000122070312,128.7100067138672,128.7100067138672,17290856.0,000858
2019-11-27,111.36681365966795,131.49000549316406,132.3000030517578,129.72999572753906,130.49000549316406,15469072.0,000858
2019-11-28,110.7908706665039,130.80999755859375,132.8000030517578,129.89999389648438,132.00999450683594,11386396.0,000858
2019-11-29,108.02978515625,127.5500030517578,130.60000610351562,126.0,130.60000610351562,25875927.0,000858
2019-12-02,107.56396484375,127.0,128.94000244140625,125.1999969482422,127.4499969482422,14121785.0,000858
2019-12-03,106.7508773803711,126.04000091552734,126.79000091552734,124.87999725341795,126.36000061035156,13950866.0,000858
2019-12-04,108.79204559326172,128.4499969482422,128.57000732421875,126.87999725341795,127.95999908447266,19221202.0,000858
2019-12-05,108.54641723632812,128.16000366210938,128.6999969482422,127.5,128.5,11277894.0,000858
2019-12-06,110.93484497070312,130.97999572753906,131.1999969482422,128.00999450683594,128.14999389648438,20298314.0,000858
2019-12-09,110.51985168457033,130.49000549316406,132.97999572753906,130.1999969482422,131.77000427246094,13149531.0,000858
2019-12-10,110.83322143554688,130.86000061035156,131.0800018310547,129.5,129.8800048828125,9711599.0,000858
2019-12-11,109.1054229736328,128.82000732421875,130.85000610351562,128.0,130.39999389648438,14718510.0,000858
2019-12-12,108.22457885742188,127.77999877929688,129.22000122070312,127.3000030517578,129.0,12977588.0,000858
2019-12-13,109.69830322265624,129.52000427246094,130.22000122070312,128.1999969482422,128.5800018310547,16466625.0,000858
2019-12-16,109.1138916015625,128.8300018310547,130.3000030517578,127.5999984741211,130.22000122070312,20212079.0,000858
2019-12-17,110.31657409667967,130.25,130.3300018310547,128.85000610351562,128.99000549316406,25266098.0,000858
2019-12-18,110.9009780883789,130.94000244140625,132.9199981689453,130.25,130.5,23557396.0,000858
2019-12-19,109.98625946044922,129.86000061035156,131.64999389648438,129.17999267578125,131.0,13036263.0,000858
2019-12-20,109.34258270263672,129.10000610351562,130.27999877929688,128.89999389648438,130.0,13045860.0,000858
2019-12-23,108.52948760986328,128.13999938964844,129.5,126.98999786376952,127.5,15676477.0,000858
2019-12-24,109.0037841796875,128.6999969482422,129.6199951171875,128.39999389648438,128.44000244140625,8308120.0,000858
2019-12-25,108.49560546875,128.10000610351562,129.19000244140625,127.69000244140624,129.16000366210938,10982186.0,000858
2019-12-26,108.53794860839844,128.14999389648438,128.32000732421875,127.27999877929688,128.10000610351562,10114355.0,000858
2019-12-27,109.25788116455078,129.0,130.25,128.82000732421875,128.97999572753906,19653000.0,000858
2019-12-30,112.49327087402344,132.82000732421875,133.25,128.5800018310547,129.1999969482422,34011693.0,000858
2019-12-31,112.6541748046875,133.00999450683594,134.1199951171875,132.1999969482422,133.0,19507442.0,000858
2020-01-02,111.86652374267578,132.0800018310547,133.5,129.58999633789062,132.0,30667439.0,000858
2020-01-03,110.57066345214844,130.5500030517578,132.07000732421875,129.61000061035156,131.60000610351562,20469248.0,000858
2020-01-06,109.4272689819336,129.1999969482422,130.25,128.52000427246094,130.0,25936979.0,000858
2020-01-07,109.5712432861328,129.3699951171875,131.07000732421875,129.0,129.5,22327793.0,000858
2020-01-08,109.16471099853516,128.88999938964844,129.75999450683594,128.0500030517578,128.99000549316406,16180218.0,000858
2020-01-09,110.7569808959961,130.77000427246094,131.1999969482422,128.25,129.0,25549057.0,000858
2020-01-10,113.17082214355467,133.6199951171875,134.0500030517578,130.5,130.5,42969542.0,000858
2020-01-13,118.28646850585938,139.66000366210938,140.0,134.25,134.25999450683594,49604194.0,000858
2020-01-14,117.35482025146484,138.55999755859375,140.67999267578125,138.1999969482422,140.10000610351562,19907317.0,000858
2020-01-15,119.25200653076172,140.8000030517578,142.80999755859375,138.5500030517578,138.55999755859375,23478904.0,000858
2020-01-16,119.13343048095705,140.66000366210938,142.0,139.3000030517578,140.8000030517578,14535988.0,000858
2020-01-17,117.34634399414062,138.5500030517578,141.8000030517578,138.3000030517578,141.25999450683594,14847814.0,000858
2020-01-20,116.50785064697266,137.55999755859375,140.66000366210938,136.8000030517578,140.5500030517578,16753769.0,000858
2020-01-21,112.32386779785156,132.6199951171875,136.5,132.00999450683594,136.5,29307308.0,000858
2020-01-22,111.54467010498048,131.6999969482422,132.6699981689453,129.75999450683594,130.99000549316406,25753051.0,000858
2020-01-23,106.85252380371094,126.16000366210938,131.77000427246094,125.0,131.77000427246094,41593668.0,000858
2020-02-03,96.16387939453124,113.54000091552734,113.54000091552734,113.54000091552734,113.54000091552734,16763900.0,000858
2020-02-04,96.9769515991211,114.5,120.0,109.0,109.0,71021426.0,000858
2020-02-05,99.52629852294922,117.51000213623048,119.8000030517578,114.0999984741211,115.9000015258789,38878339.0,000858
2020-02-06,100.91532135009766,119.1500015258789,119.94000244140624,116.5999984741211,119.0,30655105.0,000858
2020-02-07,102.12647247314452,120.58000183105467,120.93000030517578,117.61000061035156,119.25,28011695.0,000858
2020-02-10,102.59228515625,121.12999725341795,122.33000183105467,118.58000183105467,119.5,22187650.0,000858
2020-02-11,105.69216918945312,124.79000091552734,125.5,121.1500015258789,121.1500015258789,24577382.0,000858
2020-02-12,105.4380874633789,124.48999786376952,125.25,122.7699966430664,124.5,17511362.0,000858
2020-02-13,105.1416473388672,124.13999938964844,126.66000366210938,123.37000274658205,124.87999725341795,17862884.0,000858
2020-02-14,104.54029846191406,123.43000030517578,125.87999725341795,122.4499969482422,124.1999969482422,16971973.0,000858
2020-02-17,105.27716064453124,124.3000030517578,124.3000030517578,122.58000183105467,123.18000030517578,23816908.0,000858
2020-02-18,104.50642395019533,123.38999938964844,124.3000030517578,123.01000213623048,123.8000030517578,12872775.0,000858
2020-02-19,106.7169952392578,126.0,127.18000030517578,122.68000030517578,123.77999877929688,31662776.0,000858
2020-02-20,110.23188018798828,130.14999389648438,130.5800018310547,126.88999938964844,127.0,33466160.0,000858
2020-02-21,110.10485076904295,130.0,131.1999969482422,129.02000427246094,130.0,20743751.0,000858
2020-02-24,107.64865112304688,127.0999984741211,129.39999389648438,126.6999969482422,129.39999389648438,23560124.0,000858
2020-02-25,106.1241226196289,125.3000030517578,127.0,123.86000061035156,124.8000030517578,24063330.0,000858
2020-02-26,105.1077651977539,124.0999984741211,126.41999816894533,123.0,123.83000183105467,21417866.0,000858
2020-02-27,106.97107696533205,126.3000030517578,127.75,124.5,124.8000030517578,23573167.0,000858
2020-02-28,102.14340209960938,120.5999984741211,124.02999877929688,119.0,124.0,36601211.0,000858
2020-03-02,103.87966918945312,122.6500015258789,123.5999984741211,119.5999984741211,120.0999984741211,26982238.0,000858
2020-03-03,105.3364486694336,124.37000274658205,125.87999725341795,123.6999969482422,123.6999969482422,23092324.0,000858
2020-03-04,106.09870910644533,125.2699966430664,125.93000030517578,124.0,124.0,19757510.0,000858
2020-03-05,112.81510162353516,133.1999969482422,134.8800048828125,126.0,126.5500030517578,56561987.0,000858
2020-03-06,110.16413116455078,130.07000732421875,134.8800048828125,130.0,132.0,29165822.0,000858
2020-03-09,107.013427734375,126.3499984741211,128.25,126.04000091552734,128.0,24115041.0,000858
2020-03-10,110.64688110351562,130.63999938964844,131.6300048828125,126.1999969482422,126.3000030517578,30529621.0,000858
2020-03-11,110.02012634277344,129.89999389648438,132.8000030517578,129.5,132.5,18634487.0,000858
2020-03-12,106.7508773803711,126.04000091552734,128.11000061035156,125.86000061035156,126.87999725341795,25120766.0,000858
2020-03-13,103.83732604980467,122.5999984741211,125.22000122070312,118.87999725341795,120.0,34787850.0,000858
2020-03-16,98.2389144897461,115.98999786376952,122.4000015258789,114.41000366210938,121.4000015258789,36516581.0,000858
2020-03-17,95.2745590209961,112.48999786376952,117.58000183105467,108.58000183105467,114.5,35075248.0,000858
2020-03-18,91.6156768798828,108.16999816894533,115.97000122070312,106.69000244140624,113.1999969482422,39853762.0,000858
2020-03-19,86.53392028808594,102.16999816894533,107.0,98.62999725341795,105.8000030517578,59505689.0,000858
2020-03-20,92.03070831298828,108.66000366210938,109.66000366210938,104.20999908447266,104.31999969482422,41464102.0,000858
2020-03-23,88.6597900390625,104.68000030517578,106.5,103.04000091552734,104.0,32523729.0,000858
2020-03-24,92.38642120361328,109.08000183105467,109.88999938964844,106.04000091552734,107.08000183105467,35369923.0,000858
2020-03-25,96.53652954101562,113.9800033569336,114.95999908447266,111.83999633789062,113.0999984741211,30653043.0,000858
2020-03-26,96.46029663085938,113.88999938964844,116.3000030517578,111.9000015258789,112.9800033569336,20663823.0,000858
2020-03-27,98.08646392822266,115.80999755859376,117.8000030517578,115.5999984741211,115.5999984741211,23221948.0,000858
2020-03-30,95.7996826171875,113.11000061035156,114.0199966430664,111.6999969482422,112.81999969482422,20267000.0,000858
2020-03-31,97.89166259765624,115.58000183105467,116.58999633789062,114.05999755859376,115.0,18378831.0,000858
2020-04-01,97.39196014404295,114.98999786376952,116.98999786376952,114.44000244140624,116.0,17423352.0,000858
2020-04-02,99.14517211914062,117.05999755859376,117.12000274658205,113.5199966430664,114.0,18614941.0,000858
2020-04-03,99.5347671508789,117.5199966430664,119.47000122070312,116.8000030517578,117.6999969482422,17409640.0,000858
2020-04-07,105.1247100830078,124.12000274658205,124.58000183105467,120.5999984741211,120.5999984741211,29094750.0,000858
2020-04-08,105.886962890625,125.0199966430664,125.98999786376952,123.43000030517578,124.13999938964844,19897262.0,000858
2020-04-09,105.85308837890624,124.9800033569336,127.5999984741211,123.01000213623048,126.6500015258789,15754120.0,000858
2020-04-10,107.1404800415039,126.5,128.8000030517578,124.1999969482422,124.9800033569336,19740989.0,000858
2020-04-13,105.9970703125,125.1500015258789,127.0199966430664,124.1999969482422,125.1500015258789,14302218.0,000858
2020-04-14,108.63111877441406,128.25999450683594,128.8800048828125,125.1999969482422,126.61000061035156,19122788.0,000858
2020-04-15,108.14834594726562,127.69000244140624,130.27999877929688,127.20999908447266,128.47000122070312,16165318.0,000858
2020-04-16,106.80168151855467,126.0999984741211,127.8000030517578,125.5199966430664,127.01000213623048,18568998.0,000858
2020-04-17,109.0969467163086,128.80999755859375,129.6999969482422,126.73999786376952,127.16999816894533,23298889.0,000858
2020-04-20,109.52042388916016,129.30999755859375,130.47999572753906,128.8800048828125,129.9199981689453,13076416.0,000858
2020-04-21,107.10659790039062,126.45999908447266,128.9499969482422,125.08000183105467,128.0800018310547,20395528.0,000858
2020-04-22,110.31657409667967,130.25,130.99000549316406,125.41999816894533,126.54000091552734,26021836.0,000858
2020-04-23,111.01954650878906,131.0800018310547,134.3000030517578,130.8000030517578,131.1999969482422,21176848.0,000858
2020-04-24,111.55314636230467,131.7100067138672,133.2899932861328,129.3699951171875,131.24000549316406,16386676.0,000858
2020-04-27,112.4339828491211,132.75,133.6199951171875,130.3800048828125,132.50999450683594,15753482.0,000858
2020-04-28,117.72746276855467,139.0,141.22000122070312,134.50999450683594,136.0,42077345.0,000858
2020-04-29,113.85687255859376,134.42999267578125,140.14999389648438,134.0,139.0,28764004.0,000858
2020-04-30,115.00873565673828,135.7899932861328,139.1999969482422,134.02000427246094,135.5,22623055.0,000858
2020-05-06,117.26165008544922,138.4499969482422,139.0500030517578,133.97999572753906,134.5,24882419.0,000858
2020-05-07,120.19212341308594,141.91000366210938,142.0,137.3699951171875,138.3800048828125,27547778.0,000858
2020-05-08,121.123779296875,143.00999450683594,145.5,140.92999267578125,142.64999389648438,24188247.0,000858
2020-05-11,120.14131927490234,141.85000610351562,145.10000610351562,141.0,143.22000122070312,23515791.0,000858
2020-05-12,121.05601501464844,142.92999267578125,143.7899932861328,140.88999938964844,141.0,15011189.0,000858
2020-05-13,123.64773559570312,145.99000549316406,146.2100067138672,142.3000030517578,142.89999389648438,19396629.0,000858
2020-05-14,123.90181732177734,146.2899932861328,147.0,144.39999389648438,145.89999389648438,15143506.0,000858
2020-05-15,122.88546752929688,145.08999633789062,147.99000549316406,144.0800018310547,147.5,15923653.0,000858
2020-05-18,127.9164047241211,151.02999877929688,152.4600067138672,144.60000610351562,145.0,24620415.0,000858
2020-05-19,128.25518798828125,151.42999267578125,153.49000549316406,150.3699951171875,153.3300018310547,17430906.0,000858
2020-05-20,127.81475830078124,150.91000366210938,152.97999572753906,150.50999450683594,152.5,16879605.0,000858
2020-05-21,128.45846557617188,151.6699981689453,153.52999877929688,151.02999877929688,151.86000061035156,16844750.0,000858
2020-05-22,122.26718139648438,144.36000061035156,150.77999877929688,143.64999389648438,150.75999450683594,38013339.0,000858
2020-05-25,124.52857971191406,147.02999877929688,147.39999389648438,141.10000610351562,144.00999450683594,24355991.0,000858
2020-05-26,125.1807098388672,147.8000030517578,149.1199951171875,146.14999389648438,147.02999877929688,16336507.0,000858
2020-05-27,123.79170989990234,146.16000366210938,148.39999389648438,145.67999267578125,147.82000732421875,14410902.0,000858
2020-05-28,123.86792755126952,146.25,148.02000427246094,144.5,146.14999389648438,14660704.0,000858
2020-05-29,125.51951599121094,148.1999969482422,148.58999633789062,144.8300018310547,145.0,15725720.0,000858
2020-06-01,134.33636474609375,158.61000061035156,160.17999267578125,150.05999755859375,150.05999755859375,35515479.0,000858
2020-06-02,134.48878479003906,158.7899932861328,163.64999389648438,158.02000427246094,158.38999938964844,28980265.0,000858
2020-06-03,133.73501586914062,157.89999389648438,161.75999450683594,156.67999267578125,160.86000061035156,24977983.0,000858
2020-06-04,134.5819549560547,158.89999389648438,159.97999572753906,157.0,158.02999877929688,13368183.0,000858
2020-06-05,135.6152801513672,160.1199951171875,160.67999267578125,157.60000610351562,159.11000061035156,15834406.0,000858
2020-06-08,136.0726318359375,160.66000366210938,164.9499969482422,159.3000030517578,159.5,22084832.0,000858
2020-06-09,137.68185424804688,162.55999755859375,163.0,159.00999450683594,160.5800018310547,15909848.0,000858
2020-06-10,137.77500915527344,162.6699981689453,163.77999877929688,161.0800018310547,162.64999389648438,14727846.0,000858
2020-06-11,135.57293701171875,160.07000732421875,162.74000549316406,157.9499969482422,161.8000030517578,19772397.0,000858
2020-06-12,135.84393310546875,160.38999938964844,161.8800048828125,156.10000610351562,157.0,16832413.0,000858
2020-06-15,133.0489959716797,157.08999633789062,160.8800048828125,156.5,159.0,26368286.0,000858
2020-06-16,133.54869079589844,157.67999267578125,159.25999450683594,156.39999389648438,157.10000610351562,25984652.0,000858
2020-06-17,132.08346557617188,155.9499969482422,157.5,153.89999389648438,157.25999450683594,23019993.0,000858
2020-06-18,134.14154052734375,158.3800048828125,158.5800018310547,155.9600067138672,156.60000610351562,19764345.0,000858
2020-06-19,140.29898071289062,165.64999389648438,166.5,158.42999267578125,158.5,37065609.0,000858
2020-06-22,139.91268920898438,163.0,164.0,161.0,164.0,21356128.0,000858
2020-06-23,144.1873321533203,167.97999572753906,168.39999389648438,162.0800018310547,163.0,26230977.0,000858
2020-06-24,144.7281036376953,168.61000061035156,171.3000030517578,167.0,168.41000366210938,18644302.0,000858
2020-06-29,143.75814819335938,167.47999572753906,168.5,165.8000030517578,166.61000061035156,19722055.0,000858
2020-06-30,146.99415588378906,171.25,171.6699981689453,168.5,168.5399932861328,18871762.0,000858
2020-07-01,156.20437622070312,181.97999572753903,185.1000061035156,171.1199951171875,171.1199951171875,26944536.0,000858
2020-07-02,162.65065002441406,189.4900054931641,192.33999633789065,179.8800048828125,180.0,34523721.0,000858
2020-07-03,161.99830627441406,188.72999572753903,190.5,182.5,189.9900054931641,30604641.0,000858
2020-07-06,165.517578125,192.8300018310547,196.0,185.55999755859372,188.7100067138672,32596531.0,000858
2020-07-07,174.23854064941406,202.9900054931641,206.3800048828125,190.32000732421875,192.77999877929688,37969365.0,000858
2020-07-08,174.53892517089844,203.33999633789065,205.8000030517578,199.0,201.5,28995760.0,000858
2020-07-09,174.86512756347656,203.72000122070312,205.3600006103516,201.5,203.38999938964844,29524349.0,000858
2020-07-10,177.68055725097656,207.0,211.8000030517578,200.8000030517578,203.0,33297981.0,000858
2020-07-13,187.53451538085935,218.47999572753903,225.0,207.0,207.0,48194499.0,000858
2020-07-14,189.6117248535156,220.8999938964844,225.3300018310547,212.02999877929688,218.3000030517578,43546208.0,000858
2020-07-15,192.4443359375,224.1999969482422,226.0,217.6000061035156,219.0,36739834.0,000858
2020-07-16,173.0110626220703,201.55999755859372,221.0500030517578,201.55999755859372,221.0,70251469.0,000858
2020-07-17,176.49600219726562,205.6199951171875,209.6999969482422,195.0,195.0,52612208.0,000858
2020-07-20,173.1140594482422,201.67999267578125,208.5,191.00999450683597,205.5,43917356.0,000858
2020-07-21,176.4530792236328,205.57000732421875,208.8999938964844,198.8000030517578,201.0,31586749.0,000858
2020-07-22,179.39727783203125,209.0,212.8699951171875,202.75,204.25,27872633.0,000858
2020-07-23,180.2384490966797,209.97999572753903,211.8999938964844,205.6000061035156,207.3000030517578,26258185.0,000858
2020-07-24,172.87371826171875,201.3999938964844,208.9499969482422,198.0,208.0,40114526.0,000858
2020-07-27,175.19129943847656,204.1000061035156,206.8000030517578,201.41000366210935,203.38999938964844,24455788.0,000858
2020-07-28,183.6804962158203,213.9900054931641,216.94000244140625,204.6699981689453,205.88999938964844,38078951.0,000858
2020-07-29,184.55601501464844,215.00999450683597,215.47999572753903,209.00999450683597,214.3500061035156,29722714.0,000858
2020-07-30,185.86073303222656,216.52999877929688,218.0500030517578,213.0,214.0,25039581.0,000858
2020-07-31,186.7190704345703,217.52999877929688,221.00999450683597,214.27999877929688,216.50999450683597,25960503.0,000858
2020-08-03,186.864990234375,217.6999969482422,219.92999267578125,215.1999969482422,218.17999267578125,19921942.0,000858
2020-08-04,185.23411560058597,215.8000030517578,219.8000030517578,214.0,217.5,20524372.0,000858
2020-08-05,186.6761474609375,217.47999572753903,217.75999450683597,213.0,215.6000061035156,18671238.0,000858
2020-08-06,181.1311492919922,211.0200042724609,218.5399932861328,209.66000366210935,217.47999572753903,32024659.0,000858
2020-08-07,177.90371704101562,207.25999450683597,213.0,203.17999267578125,210.0,28579084.0,000858
2020-08-10,176.79641723632812,205.97000122070312,208.8800048828125,202.94000244140625,207.25999450683597,19021200.0,000858
2020-08-11,179.39727783203125,209.0,213.3500061035156,207.0,207.0,24751477.0,000858
2020-08-12,177.25137329101562,206.5,209.8800048828125,203.0399932861328,207.9199981689453,17881052.0,000858
2020-08-13,177.59469604492188,206.8999938964844,210.0,205.5,208.0,12173269.0,000858
2020-08-14,182.744873046875,212.8999938964844,213.3000030517578,206.22000122070312,206.3000030517578,24160591.0,000858
2020-08-17,188.82205200195312,219.97999572753903,222.0,214.5,214.5,31277578.0,000858
2020-08-18,189.3199005126953,220.55999755859372,223.0,218.1199951171875,219.9900054931641,18862898.0,000858
2020-08-19,190.7533721923828,222.22999572753903,225.9600067138672,217.2700042724609,220.47000122070312,23631687.0,000858
2020-08-20,185.8435516357422,216.50999450683597,220.9199981689453,216.0,220.0,18324492.0,000858
2020-08-21,187.46583557128903,218.3999938964844,220.97999572753903,216.44000244140625,220.0,15560961.0,000858
2020-08-24,193.0280303955078,224.8800048828125,226.3000030517578,219.19000244140625,219.97999572753903,22708418.0,000858
2020-08-25,202.1953125,235.55999755859372,236.75,225.9900054931641,226.0,28255852.0,000858
2020-08-26,203.13092041015625,236.6499938964844,239.8699951171875,232.1999969482422,235.3999938964844,25904492.0,000858
2020-08-27,204.35836791992188,238.0800018310547,238.97999572753903,231.13999938964844,238.97999572753903,21091858.0,000858
2020-08-28,206.42703247070312,240.4900054931641,244.8600006103516,233.1999969482422,235.97999572753903,32250082.0,000858
2020-08-31,206.0064392089844,240.0,246.6999969482422,240.0,242.0,31571514.0,000858
2020-09-01,202.78759765625,236.25,239.8000030517578,233.1000061035156,237.47999572753903,29678434.0,000858
2020-09-02,203.5772705078125,237.1699981689453,239.77999877929688,233.8000030517578,235.1999969482422,18726817.0,000858
2020-09-03,204.8047332763672,238.6000061035156,243.0,235.19000244140625,235.3999938964844,27207474.0,000858
2020-09-04,197.61167907714844,230.22000122070312,234.0,226.2700042724609,234.0,36714100.0,000858
2020-09-07,194.97650146484372,227.1499938964844,233.4499969482422,225.1000061035156,229.3500061035156,23282571.0,000858
2020-09-08,190.4872894287109,221.9199981689453,229.3500061035156,217.6000061035156,227.13999938964844,35553848.0,000858
2020-09-09,186.375732421875,217.1300048828125,220.66000366210935,216.0,218.8000030517578,22355542.0,000858
2020-09-10,191.58596801757807,223.1999969482422,225.6999969482422,219.9600067138672,220.0,23010794.0,000858
2020-09-11,195.49151611328125,227.75,227.7700042724609,220.17999267578125,221.4499969482422,20111964.0,000858
2020-09-14,197.4915008544922,230.0800018310547,231.44000244140625,224.17999267578125,229.0800018310547,20613052.0,000858
2020-09-15,197.7232360839844,230.3500061035156,231.3999938964844,228.0,230.0,11887705.0,000858
2020-09-16,194.01510620117188,226.02999877929688,232.19000244140625,225.0,230.7400054931641,18314147.0,000858
2020-09-17,191.2254638671875,222.77999877929688,226.0,218.8999938964844,222.05999755859372,22651540.0,000858
2020-09-18,197.0108184814453,229.5200042724609,229.5200042724609,220.82000732421875,222.6499938964844,19015650.0,000858
2020-09-21,193.08810424804688,224.9499969482422,229.5500030517578,224.47000122070312,228.0,12888130.0,000858
2020-09-22,191.33706665039065,222.91000366210935,226.7700042724609,222.0,222.4600067138672,11876970.0,000858
2020-09-23,188.37571716308597,219.4600067138672,221.4900054931641,212.4600067138672,216.6000061035156,25029188.0,000858
2020-09-24,185.74053955078125,216.38999938964844,221.3699951171875,215.8800048828125,218.0800018310547,16165416.0,000858
2020-09-25,186.2298126220703,216.9600067138672,219.44000244140625,216.3699951171875,217.00999450683597,11075553.0,000858
2020-09-28,188.9508209228516,220.1300048828125,222.8500061035156,218.0,218.33999633789065,15147706.0,000858
2020-09-29,188.8134765625,219.97000122070312,222.8000030517578,218.7700042724609,222.0,9756728.0,000858
2020-09-30,189.5001678466797,220.7700042724609,225.0,220.1000061035156,221.0,16029685.0,000858
2020-10-09,195.3541717529297,227.58999633789065,229.5500030517578,223.2899932861328,225.0,20723968.0,000858
2020-10-12,207.52574157714844,241.7700042724609,242.00999450683597,229.0,229.0,32134104.0,000858
2020-10-13,207.9549102783203,242.2700042724609,244.6000061035156,238.8699951171875,241.6999969482422,17046469.0,000858
2020-10-14,205.4999847412109,239.41000366210935,244.3300018310547,238.17999267578125,241.7899932861328,18143711.0,000858
2020-10-15,205.14805603027344,239.0,240.5,238.33999633789065,239.50999450683597,11021371.0,000858
2020-10-16,203.3455047607422,236.8999938964844,240.82000732421875,235.2400054931641,238.8999938964844,11666850.0,000858
2020-10-19,202.23822021484372,235.6100006103516,241.5200042724609,234.6000061035156,240.0,12156483.0,000858
2020-10-20,206.86480712890625,241.0,241.0,235.0,236.0,17666131.0,000858
2020-10-21,207.4656524658203,241.6999969482422,243.6999969482422,239.69000244140625,240.97999572753903,13552885.0,000858
2020-10-22,207.4828186035156,241.72000122070312,242.9900054931641,236.67999267578125,242.0,14878007.0,000858
2020-10-23,203.86053466796875,237.5,242.2400054931641,236.3000030517578,240.7899932861328,13120673.0,000858
2020-10-26,199.66314697265625,232.6100006103516,234.58999633789065,223.0,230.0,15918567.0,000858
2020-10-27,200.91636657714844,234.07000732421875,235.3500061035156,230.6999969482422,233.00999450683597,14091426.0,000858
2020-10-28,206.3411865234375,240.38999938964844,242.0,233.4199981689453,235.0,16719289.0,000858
2020-10-29,215.0106201171875,250.4900054931641,253.7700042724609,238.4900054931641,238.8000030517578,34369803.0,000858
2020-10-30,209.45704650878903,244.0200042724609,250.0,243.2700042724609,246.9499969482422,23730551.0,000858
2020-11-02,210.8990936279297,245.6999969482422,251.0500030517578,244.5,247.07000732421875,15733705.0,000858
2020-11-03,214.93338012695312,250.3999938964844,250.3999938964844,245.5,248.1000061035156,16535083.0,000858
2020-11-04,217.1651153564453,253.0,253.0,248.3000030517578,250.25,12992837.0,000858
2020-11-05,222.66722106933597,259.4100036621094,259.8500061035156,254.0500030517578,255.9900054931641,18968980.0,000858
2020-11-06,222.57278442382807,259.29998779296875,261.20001220703125,255.0500030517578,260.04998779296875,15116483.0,000858
2020-11-09,231.7572479248047,270.0,270.0,260.6000061035156,261.0,20628388.0,000858
2020-11-10,234.16061401367188,272.79998779296875,278.6499938964844,267.25,270.739990234375,22308070.0,000858
2020-11-11,230.8130340576172,268.8999938964844,279.0,268.3500061035156,270.70001220703125,22787338.0,000858
2020-11-12,229.74009704589844,267.6499938964844,271.489990234375,265.0,268.8999938964844,17623158.0,000858
2020-11-13,227.4654541015625,265.0,267.3699951171875,258.0,265.0,18843071.0,000858
2020-11-16,234.33230590820312,273.0,273.1499938964844,263.510009765625,268.0,19577792.0,000858
2020-11-17,230.98472595214844,269.1000061035156,274.54998779296875,266.0,272.989990234375,17947672.0,000858
2020-11-18,226.3667449951172,263.7200012207031,269.5199890136719,259.0,267.989990234375,19456273.0,000858
2020-11-19,227.2079162597656,264.70001220703125,266.29998779296875,260.0,262.3399963378906,12448246.0,000858
2020-11-20,230.4439392089844,268.4700012207031,270.5,264.79998779296875,266.5400085449219,11122604.0,000858
2020-11-23,233.9717559814453,272.5799865722656,277.7699890136719,271.5,271.5,15634214.0,000858
2020-11-24,233.29373168945312,271.7900085449219,272.6000061035156,267.0,272.5799865722656,12503527.0,000858
2020-11-25,225.72296142578125,262.9700012207031,272.3900146484375,262.8099975585937,271.79998779296875,16559440.0,000858
2020-11-26,223.67149353027344,260.5799865722656,265.17999267578125,252.6999969482422,262.1700134277344,19905229.0,000858
2020-11-27,225.1478576660156,262.29998779296875,262.3099975585937,258.1000061035156,260.5799865722656,11259290.0,000858
2020-11-30,218.02346801757807,254.0,261.989990234375,253.6499938964844,260.6499938964844,21174104.0,000858
2020-12-01,221.4483337402344,257.989990234375,258.8800048828125,255.0,255.0,13648057.0,000858
2020-12-02,223.64573669433597,260.54998779296875,261.989990234375,257.1000061035156,260.0,11637763.0,000858
2020-12-03,224.57276916503903,261.6300048828125,262.0,258.9700012207031,260.0599975585937,9208685.0,000858
2020-12-04,229.34524536132807,267.19000244140625,268.0,260.1499938964844,260.5,17051140.0,000858
2020-12-07,231.9632110595703,270.239990234375,275.20001220703125,267.2099914550781,267.2099914550781,19621618.0,000858
2020-12-08,233.4739532470703,272.0,274.04998779296875,268.54998779296875,271.54998779296875,14777562.0,000858
2020-12-09,231.51687622070312,269.7200012207031,274.0,269.5,273.0,11677649.0,000858
2020-12-10,229.7572326660156,267.6700134277344,272.0,267.29998779296875,269.0,13410208.0,000858
2020-12-11,229.6284942626953,267.5199890136719,269.989990234375,263.3999938964844,268.8500061035156,15005255.0,000858
2020-12-14,234.4610595703125,273.1499938964844,273.5,266.0799865722656,268.5,18174424.0,000858
2020-12-15,232.4439239501953,270.79998779296875,273.29998779296875,267.3099975585937,273.1499938964844,14611814.0,000858
2020-12-16,235.47393798828125,274.3299865722656,275.0,272.0,273.0,16025487.0,000858
2020-12-17,238.4610290527344,277.8099975585937,280.0,274.2099914550781,274.5400085449219,19976098.0,000858
2020-12-18,237.64556884765625,276.8599853515625,279.67999267578125,274.0799865722656,276.8999938964844,15082525.0,000858
2020-12-21,241.98028564453125,281.9100036621094,281.9800109863281,275.3099975585937,275.3099975585937,16188978.0,000858
2020-12-22,242.3837738037109,282.3800048828125,288.0,281.9700012207031,282.9800109863281,18706371.0,000858
2020-12-23,238.873046875,278.2900085449219,288.5,275.0,283.0,25221586.0,000858
2020-12-24,236.32374572753903,275.32000732421875,278.8999938964844,272.3599853515625,276.0,15616076.0,000858
2020-12-25,236.8387756347656,275.9200134277344,277.42999267578125,271.5,272.6000061035156,11111390.0,000858
2020-12-28,245.4481201171875,285.95001220703125,286.1600036621094,275.9800109863281,276.0,19381209.0,000858
2020-12-29,241.19918823242188,281.0,286.6600036621094,279.17999267578125,286.0799865722656,14658930.0,000858
2020-12-30,246.2463836669922,286.8800048828125,287.6000061035156,281.260009765625,282.8900146484375,16882539.0,000858
2020-12-31,250.51239013671875,291.8500061035156,294.4700012207031,288.0,288.010009765625,16003830.0,000858
2021-01-04,255.83421325683597,298.04998779296875,300.0,291.989990234375,292.0,23427822.0,000858
2021-01-05,274.6580505371094,319.9800109863281,319.9800109863281,294.5,297.20001220703125,31460633.0,000858
2021-01-06,281.79962158203125,328.29998779296875,335.6600036621094,317.7900085449219,320.1499938964844,31343033.0,000858
2021-01-07,283.2588806152344,330.0,330.67999267578125,317.0799865722656,328.3099975585937,24255948.0,000858
2021-01-08,272.1001281738281,317.0,331.6000061035156,308.94000244140625,330.0599975585937,37870249.0,000858
2021-01-11,258.5381164550781,301.20001220703125,316.5,299.5,316.42999267578125,38195291.0,000858
2021-01-12,266.09161376953125,310.0,311.29998779296875,298.0,298.95001220703125,23025505.0,000858
2021-01-13,262.08306884765625,305.3299865722656,313.4800109863281,302.1199951171875,311.5299987792969,23365302.0,000858
2021-01-14,248.40939331054688,289.3999938964844,304.8800048828125,289.0,304.0,35489554.0,000858
2021-01-15,246.95022583007807,287.70001220703125,292.2900085449219,278.07000732421875,288.0,41713251.0,000858
2021-01-18,244.2463531494141,284.54998779296875,287.1400146484375,279.3299865722656,285.0,27255864.0,000858
2021-01-19,241.62838745117188,281.5,290.0,280.0,287.0,29388857.0,000858
2021-01-20,244.5038909912109,284.8500061035156,285.6099853515625,274.94000244140625,280.0,26404034.0,000858
2021-01-21,254.8900604248047,296.95001220703125,298.989990234375,285.5,285.79998779296875,29402390.0,000858
2021-01-22,253.6969146728516,295.5599975585937,299.9100036621094,292.5799865722656,295.0799865722656,24946675.0,000858
2021-01-25,270.9757080078125,315.69000244140625,316.3299865722656,293.20001220703125,295.57000732421875,41290940.0,000858
2021-01-26,262.4693603515625,305.7799987792969,315.7099914550781,305.1000061035156,315.69000244140625,24143501.0,000858
2021-01-27,251.13902282714844,292.5799865722656,302.8999938964844,287.0,302.8999938964844,30793847.0,000858
2021-01-28,245.4909820556641,286.0,292.0,283.0,288.2300109863281,27607757.0,000858
2021-01-29,249.90298461914065,291.1400146484375,295.1400146484375,288.7799987792969,290.0,22010914.0,000858
2021-02-01,250.89007568359372,292.2900085449219,299.8699951171875,292.2900085449219,293.010009765625,19575992.0,000858
2021-02-02,261.0444641113281,304.1199951171875,304.3299865722656,291.8999938964844,292.0,29749240.0,000858
2021-02-03,265.01873779296875,308.75,309.0,301.1199951171875,303.79998779296875,22454665.0,000858
2021-02-04,269.1817321777344,313.6000061035156,316.79998779296875,305.010009765625,306.0,28057460.0,000858
2021-02-05,274.46923828125,319.760009765625,330.0,314.0,314.010009765625,32891319.0,000858
2021-02-08,274.6752319335937,320.0,330.5,313.79998779296875,324.0,26652998.0,000858
2021-02-09,282.8296813964844,329.5,330.0,317.8599853515625,322.0,22477980.0,000858
2021-02-10,294.1170654296875,342.6499938964844,345.67999267578125,332.5,333.0,33193163.0,000858
2021-02-18,286.2630920410156,333.5,357.19000244140625,330.8900146484375,354.489990234375,34381508.0,000858
2021-02-19,295.6192321777344,344.3999938964844,346.20001220703125,325.95001220703125,333.6000061035156,27475002.0,000858
2021-02-22,268.7182312011719,313.0599975585937,342.29998779296875,310.9800109863281,342.0,41458220.0,000858
2021-02-23,270.3834533691406,315.0,322.8599853515625,304.1700134277344,306.0,27866832.0,000858
2021-02-24,251.5681915283203,293.0799865722656,315.010009765625,288.6499938964844,315.0,41724817.0,000858
2021-02-25,247.9802398681641,288.8999938964844,299.9800109863281,285.5799865722656,296.5,24904649.0,000858
2021-02-26,240.34085083007807,280.0,287.3699951171875,271.0,280.5599975585937,28897086.0,000858
2021-03-01,248.08319091796875,289.0199890136719,294.0,281.010009765625,286.0,25506327.0,000858
2021-03-02,240.9417266845703,280.70001220703125,295.8800048828125,275.29998779296875,293.20001220703125,24412465.0,000858
2021-03-03,244.8901214599609,285.29998779296875,286.79998779296875,271.6099853515625,276.0,21171711.0,000858
2021-03-04,228.58985900878903,266.3099975585937,280.0,265.0,280.0,32935886.0,000858
2021-03-05,228.7529754638672,266.5,272.19000244140625,254.0,258.0,29165040.0,000858
2021-03-08,209.8690490722656,244.5,270.0299987792969,244.44000244140625,268.0,38365377.0,000858
2021-03-09,208.15234375,242.5,249.1999969482422,230.0,242.0,43874577.0,000858
2021-03-10,216.8217620849609,252.6000061035156,255.0,247.1000061035156,248.0,30958230.0,000858
2021-03-11,227.4997711181641,265.0400085449219,269.5,250.0800018310547,255.00999450683597,30153094.0,000858
2021-03-12,226.99334716796875,264.45001220703125,269.489990234375,255.7700042724609,269.1000061035156,25143785.0,000858
2021-03-15,215.45697021484372,251.00999450683597,266.5,246.0,262.45001220703125,24899734.0,000858
2021-03-16,225.2422790527344,262.4100036621094,262.54998779296875,250.5500030517578,251.6000061035156,23165605.0,000858
2021-03-17,226.8731689453125,264.3099975585937,268.0299987792969,255.0,261.5,19887801.0,000858
2021-03-18,232.0919952392578,270.3900146484375,275.0,265.0,265.0,20130334.0,000858
2021-03-19,223.8517608642578,260.7900085449219,265.0,257.6700134277344,263.0,19784981.0,000858
2021-03-22,222.7444610595703,259.5,263.5899963378906,254.7100067138672,260.95001220703125,14278219.0,000858
2021-03-23,225.1049346923828,262.25,263.9800109863281,256.9800109863281,259.5,12695157.0,000858
2021-03-24,223.86029052734372,260.79998779296875,269.0,258.6199951171875,259.0899963378906,17942151.0,000858
2021-03-25,219.72300720214844,255.97999572753903,257.8900146484375,252.0,256.94000244140625,18625855.0,000858
2021-03-26,228.2808990478516,265.95001220703125,267.17999267578125,255.82000732421875,258.0,23020269.0,000858
2021-03-29,233.5512237548828,272.0899963378906,279.95001220703125,265.989990234375,267.0,28199481.0,000858
2021-03-30,234.72715759277344,273.4599914550781,278.5199890136719,270.5,270.5,16870779.0,000858
2021-03-31,230.02337646484372,267.9800109863281,270.70001220703125,265.010009765625,270.70001220703125,13411104.0,000858
2021-04-01,234.4009704589844,273.0799865722656,273.8900146484375,267.010009765625,270.0,12114212.0,000858
2021-04-02,244.25494384765625,284.5599975585937,285.0,275.0,277.010009765625,22962623.0,000858
2021-04-06,244.4266357421875,284.760009765625,288.0,282.0,285.95001220703125,15550845.0,000858
2021-04-07,232.48684692382807,270.8500061035156,283.6499938964844,268.79998779296875,283.010009765625,24493627.0,000858
2021-04-08,234.4009704589844,273.0799865722656,274.8500061035156,264.0599975585937,265.0,16211426.0,000858
2021-04-09,227.7229461669922,265.29998779296875,272.5,265.0,271.0,14611556.0,000858
2021-04-12,224.02340698242188,260.989990234375,267.3599853515625,260.0,265.20001220703125,13323255.0,000858
2021-04-13,225.6628570556641,262.8999938964844,268.2200012207031,261.260009765625,261.260009765625,13677029.0,000858
2021-04-14,226.41824340820312,263.7799987792969,267.6099853515625,261.25,262.9100036621094,14602952.0,000858
2021-04-15,219.5685272216797,255.8000030517578,262.989990234375,249.32000732421875,261.3099975585937,28595938.0,000858
2021-04-16,224.71868896484372,261.79998779296875,263.6300048828125,255.8000030517578,255.8000030517578,18754302.0,000858
2021-04-19,228.04055786132807,265.6700134277344,268.2099914550781,253.5,260.0,18815579.0,000858
2021-04-20,229.8259429931641,267.75,273.7900085449219,263.010009765625,265.0,19914658.0,000858
2021-04-21,232.48684692382807,270.8500061035156,272.9700012207031,263.5799865722656,265.0,15923160.0,000858
2021-04-22,232.77867126464844,271.19000244140625,274.0,269.0,270.8999938964844,11627423.0,000858
2021-04-23,240.34085083007807,280.0,281.0,272.25,272.25,20783326.0,000858
2021-04-26,236.04904174804688,275.0,285.8900146484375,274.8599853515625,283.0,20390370.0,000858
2021-04-27,241.90304565429688,281.82000732421875,281.82000732421875,272.3399963378906,277.0,14231452.0,000858
2021-04-28,245.1476287841797,285.6000061035156,285.6000061035156,273.79998779296875,275.0,22027859.0,000858
2021-04-29,248.4952545166016,289.5,291.0,281.3099975585937,287.0599975585937,20693602.0,000858
2021-04-30,244.63265991210935,285.0,289.29998779296875,283.67999267578125,287.0,15803059.0,000858
2021-05-06,237.2850646972656,276.44000244140625,285.79998779296875,275.79998779296875,282.0,16866057.0,000858
2021-05-07,233.55978393554688,272.1000061035156,280.2300109863281,271.2799987792969,280.010009765625,12500753.0,000858
2021-05-10,226.60708618164065,264.0,274.0,261.3999938964844,270.5799865722656,19524824.0,000858
2021-05-11,236.43527221679688,275.45001220703125,275.4599914550781,261.989990234375,262.2200012207031,19232636.0,000858
2021-05-12,238.20350646972656,277.510009765625,279.5799865722656,274.0,274.20001220703125,12106344.0,000858
2021-05-13,236.90737915039065,276.0,278.54998779296875,272.5,274.19000244140625,9707922.0,000858
2021-05-14,246.349365234375,287.0,288.3999938964844,275.17999267578125,277.9599914550781,21808451.0,000858
2021-05-17,255.09605407714844,297.19000244140625,304.6700134277344,288.2200012207031,288.2200012207031,28061495.0,000858
2021-05-18,257.0788269042969,299.5,300.0,294.29998779296875,298.010009765625,14728692.0,000858
2021-05-19,259.90289306640625,302.7900085449219,309.1000061035156,296.0299987792969,298.0,16700066.0,000858
2021-05-20,260.5209045410156,303.510009765625,307.9800109863281,301.5599975585937,304.70001220703125,14023985.0,000858
2021-05-21,254.589599609375,296.6000061035156,305.69000244140625,295.0599975585937,305.0,17262089.0,000858
2021-05-24,261.8084411621094,305.010009765625,305.20001220703125,295.3500061035156,300.0,15708894.0,000858
2021-05-25,277.27606201171875,323.0299987792969,323.0599975585937,304.9200134277344,306.0,32305889.0,000858
2021-05-26,273.8168640136719,319.0,324.010009765625,316.0,320.5,19075117.0,000858
2021-05-27,273.1130065917969,318.17999267578125,326.2300109863281,314.2200012207031,318.1700134277344,16436312.0,000858
2021-05-28,272.0143127441406,316.8999938964844,321.0799865722656,314.3900146484375,320.1199951171875,13024503.0,000858
2021-05-31,270.4864196777344,315.1199951171875,315.6199951171875,309.32000732421875,315.29998779296875,17768388.0,000858
2021-06-01,270.9842834472656,315.70001220703125,317.29998779296875,310.3800048828125,316.29998779296875,16387574.0,000858
2021-06-02,267.6710510253906,311.8399963378906,318.3699951171875,308.5,315.70001220703125,15653208.0,000858
2021-06-03,269.1902770996094,313.6099853515625,320.0,310.17999267578125,311.8399963378906,17917736.0,000858
2021-06-04,270.64093017578125,315.29998779296875,318.5,309.510009765625,312.0,17528770.0,000858
2021-06-07,268.5894775390625,312.9100036621094,317.42999267578125,308.8699951171875,316.3599853515625,18737019.0,000858
2021-06-08,255.7484130859375,297.95001220703125,313.5,291.989990234375,313.0,31165284.0,000858
2021-06-09,254.5038146972656,296.5,300.0,291.54998779296875,297.0,17157668.0,000858
2021-06-10,260.12603759765625,303.04998779296875,305.5,295.5,297.010009765625,15077251.0,000858
2021-06-11,258.8556823730469,301.57000732421875,304.0,296.0,303.0599975585937,15912782.0,000858
2021-06-15,256.8728332519531,299.260009765625,304.04998779296875,292.7699890136719,301.5199890136719,14516108.0,000858
2021-06-16,250.91583251953125,292.32000732421875,299.260009765625,289.2200012207031,299.260009765625,14062999.0,000858
2021-06-17,252.54672241210935,294.2200012207031,298.0,291.1099853515625,291.1099853515625,10904554.0,000858
2021-06-18,249.78277587890625,291.0,297.0,286.0,295.3099975585937,19071578.0,000858
2021-06-21,254.8213806152344,296.8699951171875,297.29998779296875,291.0,293.0,20602803.0,000858
2021-06-22,257.41363525390625,299.8900146484375,302.5,297.29998779296875,298.0,16166358.0,000858
2021-06-23,249.73126220703125,290.94000244140625,299.5,290.0,299.29998779296875,23056410.0,000858
2021-06-24,251.24200439453125,292.70001220703125,295.0,284.17999267578125,288.5,16551834.0,000858
2021-06-25,257.4393615722656,299.9200134277344,301.3800048828125,290.8800048828125,291.04998779296875,20522327.0,000858
2021-06-28,262.9242858886719,306.3099975585937,306.5299987792969,300.010009765625,300.010009765625,16125387.0,000858
2021-06-29,256.2633972167969,298.54998779296875,306.6400146484375,296.67999267578125,306.4800109863281,15672026.0,000858
2021-06-30,255.69692993164065,297.8900146484375,302.3999938964844,295.489990234375,296.0,10339509.0,000858
2021-07-01,255.9630126953125,298.20001220703125,299.0,292.0,296.75,13631042.0,000858
2021-07-02,245.5167236328125,286.0299987792969,294.69000244140625,285.20001220703125,294.0,21169160.0,000858
2021-07-05,241.2850341796875,281.1000061035156,288.5,280.0199890136719,284.1700134277344,18054256.0,000858
2021-07-06,237.98033142089844,277.25,281.0299987792969,270.2200012207031,279.8500061035156,23895451.0,000858
2021-07-07,244.2806854248047,284.5899963378906,285.0,278.8800048828125,280.0,17454367.0,000858
2021-07-08,231.619873046875,269.8399963378906,285.7900085449219,267.6199951171875,285.0,43957567.0,000858
2021-07-09,231.6372528076172,267.2799987792969,270.5799865722656,262.0,269.45001220703125,21367447.0,000858
2021-07-12,234.8178558349609,270.95001220703125,272.9599914550781,262.69000244140625,270.0,26424669.0,000858
2021-07-13,239.19439697265625,276.0,279.3399963378906,270.9700012207031,270.9700012207031,21899748.0,000858
2021-07-14,238.58773803710935,275.29998779296875,277.0,268.0,273.8999938964844,20921830.0,000858
2021-07-15,243.3802795410156,280.8299865722656,281.20001220703125,272.7099914550781,275.0,19549471.0,000858
2021-07-16,240.5116729736328,277.5199890136719,283.3599853515625,277.0,280.8500061035156,15151398.0,000858
2021-07-19,243.4322967529297,280.8900146484375,282.5,274.489990234375,275.79998779296875,14331986.0,000858
2021-07-20,244.6542510986328,282.29998779296875,284.2099914550781,277.7699890136719,279.0,13009223.0,000858
2021-07-21,243.71826171875,281.2200012207031,285.9700012207031,280.010009765625,282.2900085449219,14960510.0,000858
2021-07-22,242.7476806640625,280.1000061035156,284.6600036621094,278.6499938964844,282.510009765625,14310378.0,000858
2021-07-23,235.0431365966797,271.2099914550781,279.0,268.1199951171875,278.8599853515625,21230352.0,000858
2021-07-26,216.26292419433597,249.5399932861328,268.6600036621094,244.08999633789065,268.6600036621094,46213123.0,000858
2021-07-27,200.32530212402344,231.1499938964844,248.8000030517578,231.0,247.0,42331305.0,000858
2021-07-28,205.1178436279297,236.67999267578125,237.8999938964844,224.88999938964844,231.17999267578125,36114290.0,000858
2021-07-29,203.70523071289065,235.0500030517578,245.7899932861328,233.67999267578125,245.44000244140625,31322153.0,000858
2021-07-30,191.3121795654297,220.75,235.05999755859372,216.83999633789065,235.05999755859372,42797929.0,000858
2021-08-02,203.1852264404297,234.4499969482422,234.8999938964844,212.1499938964844,215.3699951171875,46844440.0,000858
2021-08-03,208.03846740722656,240.0500030517578,240.66000366210935,227.6999969482422,229.1000061035156,34171933.0,000858
2021-08-04,203.2285614013672,234.5,238.88999938964844,233.0,237.0,23028951.0,000858
2021-08-05,196.8760528564453,227.1699981689453,236.0,225.5,229.0,28551069.0,000858
2021-08-06,195.8620758056641,226.0,227.8999938964844,221.25,225.0,19152922.0,000858
2021-08-09,199.3373260498047,230.00999450683597,236.67999267578125,222.0,224.0,26492924.0,000858
2021-08-10,215.70828247070312,248.8999938964844,250.0,227.3800048828125,231.25999450683597,46083746.0,000858
2021-08-11,213.36834716796875,246.1999969482422,251.1199951171875,241.97000122070312,245.97000122070312,25307547.0,000858
2021-08-12,206.1925048828125,237.9199981689453,248.6000061035156,237.1499938964844,245.0,23714946.0,000858
2021-08-13,208.68844604492188,240.8000030517578,243.0,236.0,237.0,16003140.0,000858
2021-08-16,208.6017608642578,240.6999969482422,244.3699951171875,238.3999938964844,240.0,13317313.0,000858
2021-08-17,199.28530883789065,229.9499969482422,242.0,229.77999877929688,239.41000366210935,21873039.0,000858
2021-08-18,198.46202087402344,229.0,232.5,223.8999938964844,228.0,21264488.0,000858
2021-08-19,192.9588165283203,222.6499938964844,231.2899932861328,222.0,228.8999938964844,28968942.0,000858
2021-08-20,178.85848999023438,206.3800048828125,216.67999267578125,205.38999938964844,211.5200042724609,53400435.0,000858
2021-08-23,178.56381225585938,206.0399932861328,211.7700042724609,204.8999938964844,206.38999938964844,41836373.0,000858
2021-08-24,181.9957275390625,210.0,212.6499938964844,204.0,208.0,41190375.0,000858
2021-08-25,188.49557495117188,217.5,218.92999267578125,210.66000366210935,210.8800048828125,38179885.0,000858
2021-08-26,179.5431365966797,207.1699981689453,217.3699951171875,206.0,217.3699951171875,33228274.0,000858
2021-08-27,178.25180053710938,205.67999267578125,210.0,204.5,207.16000366210935,27190967.0,000858
2021-08-30,179.3957977294922,207.0,209.9900054931641,199.4600067138672,208.5,34732935.0,000858
2021-08-31,174.7938995361328,201.69000244140625,208.0,199.3999938964844,206.5,31855168.0,000858
2021-09-01,180.01112365722656,207.7100067138672,211.05999755859372,197.0,201.6999969482422,50364302.0,000858
2021-09-02,174.39523315429688,201.22999572753903,208.1000061035156,200.1999969482422,207.94000244140625,37460164.0,000858
2021-09-03,178.433837890625,205.88999938964844,206.5500030517578,196.7700042724609,199.8000030517578,34479528.0,000858
2021-09-06,183.2610321044922,211.4600067138672,215.3000030517578,202.5500030517578,204.5,44070983.0,000858
2021-09-07,183.70301818847656,211.97000122070312,214.1199951171875,209.05999755859372,210.5,25937444.0,000858
2021-09-08,180.01979064941406,207.72000122070312,212.7100067138672,206.0,212.0,21553677.0,000858
2021-09-09,179.68179321289062,207.3300018310547,209.2100067138672,205.0,207.72999572753903,17757531.0,000858
2021-09-10,185.20233154296875,213.6999969482422,214.3999938964844,206.5,207.3300018310547,31883473.0,000858
2021-09-13,180.0804443359375,207.7899932861328,214.6999969482422,206.9900054931641,212.0,26342826.0,000858
2021-09-14,178.29515075683594,205.72999572753903,209.80999755859372,205.2400054931641,207.72000122070312,23596742.0,000858
2021-09-15,172.029296875,198.5,204.5500030517578,196.6999969482422,203.0,38203577.0,000858
2021-09-16,170.7293243408203,197.0,199.5800018310547,192.42999267578125,196.0,33538704.0,000858
2021-09-17,175.01922607421875,201.9499969482422,205.0,194.07000732421875,196.0,29439702.0,000858
2021-09-22,168.06871032714844,193.92999267578125,198.5,193.4499969482422,197.0,24908981.0,000858
2021-09-23,168.49337768554688,194.4199981689453,196.8800048828125,192.63999938964844,194.82000732421875,18811296.0,000858
2021-09-24,173.77992248535156,200.5200042724609,204.0,193.05999755859372,193.8999938964844,35053997.0,000858
2021-09-27,191.15618896484372,220.57000732421875,220.57000732421875,207.6199951171875,207.6199951171875,76006557.0,000858
2021-09-28,188.01026916503903,216.94000244140625,222.6000061035156,214.0,220.32000732421875,41145863.0,000858
2021-09-29,189.5182037353516,218.67999267578125,221.22999572753903,212.6999969482422,216.88999938964844,31136680.0,000858
2021-09-30,190.13351440429688,219.38999938964844,223.2899932861328,217.0,217.0,33190568.0,000858
2021-10-08,197.7860412597656,228.22000122070312,235.97999572753903,217.6000061035156,220.6000061035156,41627865.0,000858
2021-10-11,197.4220428466797,227.8000030517578,235.22999572753903,225.4900054931641,229.44000244140625,26146575.0,000858
2021-10-12,198.7566680908203,229.33999633789065,230.0,223.00999450683597,227.0,20342373.0,000858
2021-10-13,207.5531311035156,239.4900054931641,244.6000061035156,227.1999969482422,228.3699951171875,34777422.0,000858
2021-10-14,207.99513244628903,240.0,244.67999267578125,236.16000366210935,238.0,24058960.0,000858
2021-10-15,203.07257080078125,234.32000732421875,237.8800048828125,230.00999450683597,235.8000030517578,30215786.0,000858
2021-10-18,186.60630798339844,215.32000732421875,224.9499969482422,212.5,224.9499969482422,52228655.0,000858
2021-10-19,189.76954650878903,218.97000122070312,220.8800048828125,213.0,213.0,27151971.0,000858
2021-10-20,190.61021423339844,219.94000244140625,222.1999969482422,216.8800048828125,220.5,17171231.0,000858
2021-10-21,191.5201568603516,220.9900054931641,222.9499969482422,219.0,221.0,15781385.0,000858
2021-10-22,195.02142333984372,225.02999877929688,228.9199981689453,221.00999450683597,222.6999969482422,22614868.0,000858
2021-10-25,190.97418212890625,220.3600006103516,224.88999938964844,218.0,223.0,24815964.0,000858
2021-10-26,191.2341766357422,220.66000366210935,223.0,219.19000244140625,220.1300048828125,17197532.0,000858
2021-10-27,187.19561767578125,216.0,219.13999938964844,214.0,217.25999450683597,20048493.0,000858
2021-10-28,186.5802764892578,215.2899932861328,219.97999572753903,213.77999877929688,217.0,21925324.0,000858
2021-10-29,187.6376037597656,216.50999450683597,221.52999877929688,215.0800018310547,215.2700042724609,23633532.0,000858
2021-11-01,177.61048889160156,204.94000244140625,209.5200042724609,196.8999938964844,200.0,58003653.0,000858
2021-11-02,174.47325134277344,201.32000732421875,205.8999938964844,199.6499938964844,203.97999572753903,34933447.0,000858
2021-11-03,172.57530212402344,199.1300048828125,202.5,198.67999267578125,201.5200042724609,21891968.0,000858
2021-11-04,179.23980712890625,206.82000732421875,207.8600006103516,200.3000030517578,201.08999633789065,29864162.0,000858
2021-11-05,182.26438903808597,210.30999755859372,214.6999969482422,206.80999755859372,206.82000732421875,30142997.0,000858
2021-11-08,182.8537139892578,210.9900054931641,212.41000366210935,207.75999450683597,210.0,15637386.0,000858
2021-11-09,180.92974853515625,208.7700042724609,212.67999267578125,207.5500030517578,209.67999267578125,15503934.0,000858
2021-11-10,178.26914978027344,205.6999969482422,209.8800048828125,203.1999969482422,208.7700042724609,17200267.0,000858
2021-11-11,178.97113037109375,206.50999450683597,207.0,203.5800018310547,205.66000366210935,16652085.0,000858
2021-11-12,176.6658477783203,203.8500061035156,207.6699981689453,203.1100006103516,207.3699951171875,15788512.0,000858
2021-11-15,177.4025115966797,204.6999969482422,207.5,203.1100006103516,204.9900054931641,20724480.0,000858
2021-11-16,183.72903442382807,212.0,213.4499969482422,205.1100006103516,205.88999938964844,31435675.0,000858
2021-11-17,183.3043670654297,211.50999450683597,213.0,209.0,211.0500030517578,17421460.0,000858
2021-11-18,180.7997589111328,208.6199951171875,210.97999572753903,207.5500030517578,209.9900054931641,13220262.0,000858
2021-11-19,184.2490234375,212.6000061035156,216.5,207.3999938964844,207.8800048828125,24292959.0,000858
2021-11-22,187.1696014404297,215.97000122070312,222.0,213.0,214.0,31978276.0,000858
2021-11-23,186.15562438964844,214.8000030517578,218.5,213.3600006103516,214.9900054931641,19386637.0,000858
2021-11-24,194.4927673339844,224.4199981689453,227.97999572753903,218.0,218.0,47627847.0,000858
2021-11-25,193.21881103515625,222.9499969482422,229.1499938964844,222.1699981689453,228.0,28462827.0,000858
2021-11-26,193.1407928466797,222.8600006103516,223.5800018310547,219.0800018310547,222.8600006103516,16247295.0,000858
2021-11-29,194.7614288330078,224.72999572753903,225.0,220.25,220.5,19236411.0,000858
2021-11-30,188.9289093017578,218.0,225.5,218.0,224.97999572753903,23014598.0,000858
2021-12-01,191.14752197265625,220.55999755859372,224.83999633789065,218.1100006103516,223.0200042724609,19248621.0,000858
2021-12-02,193.0454864501953,222.75,223.8999938964844,219.30999755859372,220.6000061035156,17530974.0,000858
2021-12-03,198.8520050048828,229.4499969482422,232.8000030517578,223.3000030517578,223.5,34030029.0,000858
2021-12-06,201.32196044921875,232.3000030517578,235.0,229.0,231.0,28878669.0,000858
2021-12-07,202.79525756835935,234.0,239.6499938964844,233.1499938964844,235.0,30890437.0,000858
2021-12-08,211.4617156982422,244.0,244.50999450683597,231.27999877929688,234.00999450683597,39786891.0,000858
2021-12-09,217.5282287597656,251.0,254.9600067138672,242.67999267578125,245.0,47297011.0,000858
2021-12-10,214.0616455078125,247.0,250.8999938964844,244.5,248.72000122070312,33227496.0,000858
2021-12-13,216.6442413330078,249.97999572753903,257.2099914550781,249.0,252.0,35535037.0,000858
2021-12-14,216.6616058349609,250.0,253.0,246.2100067138672,249.0,22557352.0,000858
2021-12-15,211.2883758544922,243.8000030517578,248.91000366210935,243.0,248.1000061035156,26356782.0,000858
2021-12-16,211.02838134765625,243.5,245.1000061035156,237.0500030517578,244.3000030517578,28971230.0,000858
2021-12-17,203.8005523681641,235.16000366210935,242.0,234.8600006103516,242.0,25483452.0,000858
2021-12-20,204.52853393554688,236.0,239.47000122070312,235.16000366210935,235.16000366210935,18882740.0,000858
2021-12-21,200.75860595703125,231.6499938964844,237.5,229.0,236.0,23454247.0,000858
2021-12-22,201.16595458984372,232.1199951171875,233.5,230.4900054931641,232.5,15199808.0,000858
2021-12-23,205.40386962890625,237.00999450683597,239.4600067138672,229.0,229.50999450683597,28205116.0,000858
2021-12-24,209.67642211914065,241.94000244140625,245.30999755859372,237.1100006103516,237.1100006103516,28942925.0,000858
2021-12-27,204.7105407714844,236.2100067138672,239.5,233.0,238.8999938964844,18405368.0,000858
2021-12-28,205.89784240722656,237.5800018310547,239.5800018310547,235.5,236.3000030517578,14368216.0,000858
2021-12-29,195.60206604003903,225.6999969482422,237.5800018310547,224.1000061035156,237.5800018310547,34975896.0,000858
2021-12-30,195.4287567138672,225.5,227.5,223.50999450683597,225.07000732421875,26476873.0,000858
2021-12-31,192.9674835205078,222.66000366210935,225.8000030517578,220.6100006103516,225.50999450683597,24043667.0,000858
2022-01-04,193.74745178222656,223.55999755859372,223.8800048828125,218.0800018310547,222.66000366210935,20178673.0,000858
2022-01-05,193.91212463378903,223.75,227.27999877929688,221.02999877929688,222.82000732421875,20562209.0,000858
2022-01-06,190.21153259277344,219.47999572753903,226.0,218.13999938964844,223.32000732421875,19764347.0,000858
2022-01-07,188.6342620849609,217.66000366210935,220.5,216.5200042724609,219.47000122070312,16868239.0,000858
2022-01-10,186.29432678222656,214.9600067138672,217.6300048828125,210.1199951171875,215.7400054931641,20842313.0,000858
2022-01-11,184.9076690673828,213.3600006103516,216.3500061035156,213.0500030517578,214.5,13162334.0,000858
2022-01-12,188.85955810546875,217.9199981689453,218.08999633789065,214.22000122070312,215.00999450683597,17894272.0,000858
2022-01-13,181.0424041748047,208.8999938964844,219.0399932861328,208.0,219.0,26762334.0,000858
2022-01-14,179.56912231445312,207.1999969482422,210.33999633789065,206.5,207.00999450683597,13646759.0,000858
2022-01-17,180.99041748046875,208.83999633789065,209.0,203.5,206.77999877929688,16936224.0,000858
2022-01-18,183.28704833984372,211.4900054931641,213.97999572753903,206.30999755859372,208.8000030517578,18474875.0,000858
2022-01-19,182.6890563964844,210.8000030517578,214.3300018310547,208.27999877929688,214.3300018310547,14401864.0,000858
2022-01-20,184.7863311767578,213.22000122070312,214.0,208.3500061035156,210.8000030517578,19468561.0,000858
2022-01-21,188.28756713867188,217.25999450683597,218.72000122070312,211.22000122070312,213.0,23974661.0,000858
2022-01-24,186.3896331787109,215.07000732421875,217.92999267578125,213.1999969482422,216.0,13800857.0,000858
2022-01-25,180.5744171142578,208.3600006103516,215.0,208.0,213.5500030517578,15558209.0,000858
2022-01-26,178.5724639892578,206.0500030517578,211.75999450683597,202.22999572753903,208.1000061035156,21509539.0,000858
2022-01-27,176.27584838867188,203.3999938964844,211.25999450683597,203.1699981689453,207.0,20992325.0,000858
2022-01-28,171.92529296875,198.3800048828125,205.3000030517578,198.0,203.9900054931641,25781484.0,000858
2022-02-07,169.5333709716797,195.6199951171875,202.8600006103516,194.67999267578125,200.0,24808023.0,000858
2022-02-08,164.66281127929688,190.0,196.3300018310547,184.8999938964844,195.6499938964844,30451687.0,000858
2022-02-09,169.8453369140625,195.97999572753903,196.3000030517578,189.0,189.0,23742057.0,000858
2022-02-10,167.2974090576172,193.0399932861328,196.5,191.1100006103516,195.97999572753903,16874256.0,000858
2022-02-11,168.36337280273438,194.2700042724609,198.6300048828125,191.3500061035156,192.5,27374928.0,000858
2022-02-14,171.60462951660156,198.00999450683597,199.1999969482422,191.5,192.0,19031649.0,000858
2022-02-15,173.15594482421875,199.8000030517578,200.3600006103516,196.8000030517578,198.8000030517578,17739048.0,000858
2022-02-16,172.81793212890625,199.41000366210935,200.6300048828125,197.9600067138672,199.82000732421875,11908541.0,000858
2022-02-17,171.11065673828125,197.44000244140625,200.16000366210935,196.82000732421875,199.8800048828125,13054643.0,000858
2022-02-18,172.46261596679688,199.0,199.3800048828125,195.4499969482422,197.0,11614365.0,000858
2022-02-21,172.6359405517578,199.1999969482422,203.9600067138672,197.8000030517578,199.7100067138672,15192567.0,000858
2022-02-22,167.60939025878906,193.3999938964844,197.92999267578125,191.8500061035156,197.80999755859372,19367733.0,000858
2022-02-23,170.03602600097656,196.1999969482422,196.5800018310547,192.02999877929688,193.2700042724609,14797343.0,000858
2022-02-24,163.5275115966797,188.69000244140625,195.0,187.3000030517578,194.0,25960987.0,000858
2022-02-25,165.0787811279297,190.47999572753903,192.97000122070312,189.9900054931641,189.9900054931641,13666374.0,000858
2022-02-28,164.66281127929688,190.0,191.5,187.0,191.0,14309281.0,000858
2022-03-01,167.42739868164062,193.19000244140625,193.88999938964844,190.05999755859372,190.1000061035156,20028521.0,000858
2022-03-02,163.96949768066406,189.1999969482422,191.41000366210935,188.3999938964844,191.3000030517578,15016488.0,000858
2022-03-03,157.79031372070312,182.07000732421875,190.1999969482422,182.0,189.7700042724609,31288930.0,000858
2022-03-04,152.85043334960938,176.3699951171875,181.38999938964844,175.8800048828125,179.97999572753906,31292974.0,000858
2022-03-07,143.86329650878906,166.0,174.25,165.25,174.25,47738912.0,000858
2022-03-08,144.07997131347656,166.25,171.5,165.27000427246094,169.99000549316406,33350717.0,000858
2022-03-09,141.1593780517578,162.8800048828125,167.72999572753906,156.8000030517578,167.0,39921892.0,000858
2022-03-10,149.19317626953125,172.14999389648438,172.24000549316406,165.99000549316406,167.99000549316406,41773972.0,000858
2022-03-11,148.86383056640625,171.77000427246094,172.5500030517578,167.22999572753906,169.0,25797110.0,000858
2022-03-14,144.0972900390625,166.27000427246094,169.58999633789062,166.27000427246094,168.99000549316406,18140303.0,000858
2022-03-15,136.19346618652344,157.14999389648438,164.77999877929688,156.6999969482422,163.0,31294532.0,000858
2022-03-16,142.8233184814453,164.8000030517578,165.5500030517578,155.13999938964844,163.0,34899969.0,000858
2022-03-17,145.80458068847656,168.24000549316406,171.86000061035156,166.0,168.5,34829153.0,000858
2022-03-18,145.5099334716797,167.89999389648438,169.0800018310547,165.0,167.0,18585704.0,000858
2022-03-21,143.6119842529297,165.7100067138672,169.77999877929688,165.00999450683594,169.75,17105436.0,000858
2022-03-22,142.38999938964844,164.3000030517578,167.3000030517578,164.0,165.6999969482422,12290508.0,000858
2022-03-23,143.81129455566406,165.94000244140625,167.2899932861328,162.74000549316406,164.32000732421875,18463877.0,000858
2022-03-24,139.84205627441406,161.36000061035156,164.39999389648438,160.67999267578125,164.39999389648438,19808605.0,000858
2022-03-25,136.22813415527344,157.19000244140625,163.5800018310547,156.67999267578125,163.5500030517578,21364110.0,000858
2022-03-28,131.0369110107422,151.1999969482422,154.3000030517578,150.5,154.3000030517578,27446634.0,000858
2022-03-29,129.28627014160156,149.17999267578125,153.77000427246094,149.11000061035156,150.99000549316406,23521130.0,000858
2022-03-30,136.0201416015625,156.9499969482422,156.9499969482422,151.16000366210938,152.97000122070312,32367269.0,000858
2022-03-31,134.38217163085938,155.05999755859375,156.60000610351562,154.5,156.0,20136648.0,000858
2022-04-01,138.5767364501953,159.89999389648438,162.22999572753906,154.4499969482422,155.0,28749478.0,000858
2022-04-06,138.6720733642578,160.00999450683594,162.25999450683594,157.5,158.0,17944305.0,000858
2022-04-07,139.05337524414062,160.4499969482422,163.88999938964844,158.52999877929688,159.0,18557169.0,000858
2022-04-08,139.17474365234375,160.58999633789062,162.77000427246094,159.5,161.0,16544628.0,000858
2022-04-11,133.16888427734375,153.66000366210938,158.67999267578125,152.85000610351562,158.00999450683594,24257721.0,000858
2022-04-12,142.0260009765625,163.8800048828125,164.69000244140625,154.25999450683594,154.25999450683594,33416391.0,000858
2022-04-13,140.6740264892578,162.32000732421875,165.0,160.6300048828125,162.8000030517578,23885459.0,000858
2022-04-14,148.69052124023438,171.57000732421875,173.0,162.92999267578125,163.89999389648438,43119146.0,000858
2022-04-15,147.24319458007812,169.89999389648438,174.0,168.60000610351562,170.0,22643958.0,000858
2022-04-18,144.88592529296875,167.17999267578125,168.89999389648438,164.2100067138672,168.89999389648438,18411135.0,000858
2022-04-19,142.99664306640625,165.0,170.0,164.0399932861328,168.0,16499269.0,000858
2022-04-20,143.77662658691406,165.89999389648438,169.0,161.63999938964844,165.49000549316406,20634107.0,000858
2022-04-21,140.8993682861328,162.5800018310547,166.52999877929688,161.67999267578125,164.0,17122910.0,000858
2022-04-22,143.2653045654297,165.30999755859375,166.17999267578125,158.97999572753906,162.57000732421875,19756522.0,000858
2022-04-25,134.33016967773438,155.0,162.6199951171875,154.5,162.0,28635086.0,000858
2022-04-26,137.3634490966797,158.5,161.80999755859375,154.5399932861328,155.0,25453892.0,000858
2022-04-27,139.86807250976562,161.38999938964844,163.41000366210938,158.5,158.5,23927789.0,000858
2022-04-28,143.73329162597656,165.85000610351562,166.66000366210938,160.5500030517578,161.39999389648438,25711994.0,000858
2022-04-29,140.50936889648438,162.1300048828125,167.3000030517578,158.86000061035156,166.3000030517578,44874280.0,000858
2022-05-05,139.998046875,161.5399932861328,164.4600067138672,159.14999389648438,160.0,24480158.0,000858
2022-05-06,136.115478515625,157.05999755859375,159.66000366210938,156.50999450683594,158.02999877929688,19086139.0,000858
2022-05-09,134.1395263671875,154.77999877929688,156.5,152.3300018310547,155.00999450683594,18623627.0,000858
2022-05-10,134.6161651611328,155.3300018310547,156.5,149.60000610351562,151.0,20108042.0,000858
2022-05-11,136.50546264648438,157.50999450683594,159.64999389648438,155.0,155.3300018310547,24390245.0,000858
2022-05-12,136.9994659423828,158.0800018310547,159.67999267578125,156.10000610351562,156.1999969482422,17068607.0,000858
2022-05-13,136.011474609375,156.94000244140625,159.8699951171875,156.0500030517578,159.60000610351562,15255576.0,000858
2022-05-16,134.48617553710938,155.17999267578125,158.97999572753906,154.1999969482422,158.97000122070312,17765146.0,000858
2022-05-17,135.32684326171875,156.14999389648438,156.49000549316406,154.63999938964844,155.1699981689453,13341235.0,000858
2022-05-18,133.9661865234375,154.5800018310547,156.49000549316406,153.4499969482422,156.35000610351562,16560504.0,000858
2022-05-19,133.0475311279297,153.52000427246094,153.60000610351562,152.22000122070312,152.8699951171875,14878282.0,000858
2022-05-20,140.8040313720703,162.47000122070312,162.97999572753906,153.69000244140625,154.3000030517578,45229675.0,000858
2022-05-23,138.16941833496094,159.42999267578125,162.17999267578125,158.0,161.61000061035156,27645321.0,000858
2022-05-24,135.69082641601562,156.57000732421875,161.0,156.27999877929688,160.42999267578125,18855234.0,000858
2022-05-25,136.45347595214844,157.4499969482422,158.55999755859375,155.0,156.4499969482422,16395707.0,000858
2022-05-26,136.254150390625,157.22000122070312,159.6999969482422,155.0,157.0,19431756.0,000858
2022-05-27,136.88677978515625,157.9499969482422,161.5,157.2899932861328,159.64999389648438,21068308.0,000858
2022-05-30,144.019287109375,166.17999267578125,167.75,160.0,160.00999450683594,51093206.0,000858
2022-05-31,148.5431671142578,171.39999389648438,172.82000732421875,165.02000427246094,166.0,48654483.0,000858
2022-06-01,147.68521118164062,170.41000366210938,173.3000030517578,169.02999877929688,172.99000549316406,21930245.0,000858
2022-06-02,147.11322021484375,169.75,171.0,168.67999267578125,169.02999877929688,16522354.0,000858
2022-06-06,149.87783813476562,172.94000244140625,173.49000549316406,166.5800018310547,170.5,27814175.0,000858
2022-06-07,150.90045166015625,174.1199951171875,178.39999389648438,172.0,173.10000610351562,29507703.0,000858
2022-06-08,154.37570190429688,178.1300048828125,179.99000549316406,173.02000427246094,174.3000030517578,32527871.0,000858
2022-06-09,152.53839111328125,176.00999450683594,179.89999389648438,175.7899932861328,178.36000061035156,20783889.0,000858
2022-06-10,153.76040649414062,177.4199981689453,178.5,173.5,175.02999877929688,21563045.0,000858
2022-06-13,149.50514221191406,172.50999450683594,176.39999389648438,171.10000610351562,175.19000244140625,26434591.0,000858
2022-06-14,150.62313842773438,173.8000030517578,174.0,169.64999389648438,170.1999969482422,19733328.0,000858
2022-06-15,153.63905334472656,177.27999877929688,179.89999389648438,171.7899932861328,173.82000732421875,32544108.0,000858
2022-06-16,153.91639709472656,177.60000610351562,181.0,177.0,178.0,20500586.0,000858
2022-06-17,157.01898193359375,181.17999267578125,181.17999267578125,176.5,176.5,28620361.0,000858
2022-06-20,159.02093505859375,183.4900054931641,187.0,179.0,182.75999450683597,31195435.0,000858
2022-06-21,157.43496704101562,181.66000366210935,185.5,180.4499969482422,182.66000366210935,21811575.0,000858
2022-06-22,154.32373046875,178.07000732421875,182.8800048828125,177.75,182.0,22352764.0,000858
2022-06-23,156.34300231933594,180.3999938964844,180.8999938964844,177.7899932861328,178.10000610351562,15972518.0,000858
2022-06-24,160.32957458496094,185.0,185.50999450683597,179.91000366210938,181.5,24518674.0,000858
2022-06-27,167.2627410888672,193.0,195.67999267578125,187.0,187.0,36637471.0,000858
2022-06-28,173.02593994140625,199.6499938964844,199.8699951171875,191.1999969482422,193.0,31678590.0,000858
2022-06-29,168.95431518554688,192.0,197.13999938964844,190.5,196.9900054931641,28997090.0,000858
2022-06-30,177.69241333007812,201.92999267578125,205.0,192.17999267578125,192.17999267578125,42521450.0,000858
2022-07-01,178.6339874267578,203.0,205.0,198.0,202.0800018310547,21936590.0,000858
2022-07-04,176.90924072265625,201.0399932861328,202.8000030517578,198.1999969482422,200.9900054931641,22587623.0,000858
2022-07-05,174.7709197998047,198.6100006103516,202.66000366210935,196.25999450683597,201.6499938964844,26296492.0,000858
2022-07-06,171.36544799804688,194.7400054931641,199.6199951171875,193.3500061035156,198.1199951171875,22763312.0,000858
2022-07-07,168.593505859375,191.58999633789065,194.7400054931641,188.47000122070312,194.7400054931641,26677066.0,000858
2022-07-08,169.57028198242188,192.6999969482422,194.8000030517578,190.9600067138672,193.3500061035156,16409671.0,000858
2022-07-11,166.64877319335938,189.3800048828125,190.8000030517578,186.0,190.0200042724609,19257469.0,000858
2022-07-12,167.1943817138672,190.0,192.7400054931641,187.5399932861328,188.77999877929688,16993479.0,000858
2022-07-13,169.9222869873047,193.1000061035156,194.77999877929688,187.6100006103516,189.57000732421875,18991870.0,000858
2022-07-14,167.30877685546875,190.1300048828125,193.55999755859372,189.0500030517578,191.1699981689453,15107930.0,000858
2022-07-15,167.10638427734375,189.8999938964844,195.50999450683597,188.0,190.1499938964844,20720892.0,000858
2022-07-18,164.8448486328125,187.3300018310547,189.8000030517578,184.1999969482422,189.6300048828125,17803426.0,000858
2022-07-19,166.22640991210938,188.8999938964844,189.6499938964844,186.5,187.0,12021415.0,000858
2022-07-20,166.4112091064453,189.1100006103516,191.5,188.0,190.8000030517578,11249772.0,000858
2022-07-21,164.2904815673828,186.6999969482422,189.8999938964844,186.5800018310547,188.9900054931641,11072844.0,000858
2022-07-22,163.59532165527344,185.91000366210935,188.5,185.0,187.5,11698563.0,000858
2022-07-25,165.5048370361328,188.0800018310547,188.5,184.75,186.8500061035156,12479902.0,000858
2022-07-26,168.0655517578125,190.9900054931641,192.0,188.67999267578125,188.8600006103516,13747445.0,000858
2022-07-27,165.5224609375,188.1000061035156,191.00999450683597,187.55999755859372,190.0500030517578,9749124.0,000858
2022-07-28,164.6600799560547,187.1199951171875,190.5,186.8500061035156,188.4499969482422,9260926.0,000858
2022-07-29,156.98670959472656,178.39999389648438,186.4900054931641,177.8000030517578,186.4900054931641,34031091.0,000858
2022-08-01,157.14511108398438,178.5800018310547,179.99000549316406,176.82000732421875,178.5,15608201.0,000858
2022-08-02,154.5756072998047,175.66000366210938,178.66000366210938,173.0800018310547,176.89999389648438,17673794.0,000858
2022-08-03,153.634033203125,174.58999633789062,179.5,174.3000030517578,175.8800048828125,15403054.0,000858
2022-08-04,155.56117248535156,176.77999877929688,177.49000549316406,174.4499969482422,174.60000610351562,13368553.0,000858
2022-08-05,157.67311096191406,179.17999267578125,179.5,176.2100067138672,177.4499969482422,12701711.0,000858
2022-08-08,156.55552673339844,177.91000366210938,181.52999877929688,177.5,178.3000030517578,13025113.0,000858
2022-08-09,155.73716735839844,176.97999572753906,178.0,176.22000122070312,177.0500030517578,8538631.0,000858
2022-08-10,153.11485290527344,174.0,177.5,173.0,175.5800018310547,14354932.0,000858
2022-08-11,156.55552673339844,177.91000366210938,177.91000366210938,174.5500030517578,174.99000549316406,13967051.0,000858
2022-08-12,157.25070190429688,178.6999969482422,179.66000366210938,176.7100067138672,178.3000030517578,10861895.0,000858
2022-08-15,154.8748016357422,176.0,179.60000610351562,175.6999969482422,177.6300048828125,13844011.0,000858
2022-08-16,154.1972198486328,175.22999572753906,177.3000030517578,174.6999969482422,175.97000122070312,10997543.0,000858
2022-08-17,155.05076599121094,176.1999969482422,176.97000122070312,174.02000427246094,175.30999755859375,12211628.0,000858
2022-08-18,152.61326599121094,173.42999267578125,175.1999969482422,172.00999450683594,175.0,17955216.0,000858
2022-08-19,152.815673828125,173.66000366210938,175.14999389648438,172.0,172.5,12603780.0,000858
2022-08-22,150.9149169921875,171.5,173.4499969482422,170.25999450683594,172.3000030517578,15513018.0,000858
2022-08-23,147.8350372314453,168.0,172.2899932861328,167.5,171.6999969482422,22924845.0,000858
2022-08-24,147.166259765625,167.24000549316406,169.5,166.0,167.9600067138672,18025460.0,000858
2022-08-25,149.07579040527344,169.41000366210938,169.97999572753906,167.22999572753906,167.88999938964844,17485390.0,000858
2022-08-26,149.68296813964844,170.10000610351562,173.8000030517578,169.55999755859375,171.8800048828125,24378683.0,000858
2022-08-29,145.5030975341797,165.35000610351562,169.5500030517578,165.0,167.44000244140625,25430564.0,000858
2022-08-30,144.34153747558594,164.02999877929688,164.75999450683594,162.19000244140625,164.0,18643252.0,000858
2022-08-31,147.12225341796875,167.19000244140625,167.97999572753906,162.5,162.89999389648438,26733348.0,000858
2022-09-01,143.92796325683594,163.55999755859375,166.0,163.3000030517578,166.0,15844189.0,000858
2022-09-02,142.41439819335938,161.83999633789062,164.49000549316406,161.00999450683594,164.49000549316406,15592424.0,000858
2022-09-05,139.93289184570312,159.02000427246094,160.35000610351562,157.07000732421875,160.0,22432012.0,000858
2022-09-06,141.26165771484375,160.52999877929688,161.35000610351562,158.27000427246094,159.02000427246094,14693767.0,000858
2022-09-07,139.86248779296875,158.94000244140625,160.00999450683594,158.0,160.0,14150787.0,000858
2022-09-08,139.97691345214844,159.07000732421875,161.35000610351562,158.8800048828125,160.00999450683594,14867178.0,000858
2022-09-09,142.0800018310547,161.4600067138672,161.64999389648438,158.36000061035156,159.11000061035156,20318847.0,000858
2022-09-13,143.98956298828125,163.6300048828125,164.97000122070312,161.6999969482422,163.8800048828125,22455447.0,000858
2022-09-14,142.90719604492188,162.39999389648438,163.22999572753906,160.97999572753906,162.0,14343803.0,000858
2022-09-15,144.66712951660156,164.39999389648438,166.5,162.10000610351562,162.6699981689453,24493222.0,000858
2022-09-16,141.74563598632812,161.0800018310547,164.7899932861328,160.77999877929688,164.0,17805222.0,000858
2022-09-19,143.45277404785156,163.02000427246094,165.1300048828125,159.52000427246094,160.75,17237096.0,000858
2022-09-20,145.89028930664062,165.7899932861328,165.9600067138672,162.1699981689453,164.0,18488126.0,000858
2022-09-21,143.83116149902344,163.4499969482422,165.77000427246094,163.3000030517578,165.19000244140625,12764774.0,000858
2022-09-22,139.82728576660156,158.89999389648438,162.2899932861328,158.5500030517578,162.0,18211404.0,000858
2022-09-23,140.02969360351562,159.1300048828125,160.6199951171875,157.89999389648438,158.0,12025892.0,000858
2022-09-26,142.65200805664062,162.11000061035156,163.99000549316406,157.77000427246094,158.0,21041611.0,000858
2022-09-27,150.32534790039062,170.8300018310547,171.39999389648438,161.99000549316406,163.92999267578125,35443991.0,000858
2022-09-28,149.24298095703125,169.60000610351562,172.5399932861328,169.5,170.5500030517578,24431050.0,000858
2022-09-29,148.2838134765625,168.50999450683594,172.52000427246094,167.5500030517578,172.49000549316406,17564712.0,000858
2022-09-30,148.91738891601562,169.22999572753906,172.0,168.86000061035156,169.88999938964844,16701001.0,000858
2022-10-10,139.82728576660156,158.89999389648438,170.10000610351562,158.69000244140625,169.5,25650912.0,000858
2022-10-11,139.55450439453125,158.58999633789062,160.00999450683594,154.89999389648438,158.91000366210938,16389813.0,000858
2022-10-12,137.80337524414062,156.60000610351562,158.3000030517578,152.0,158.3000030517578,24238545.0,000858
2022-10-13,135.13706970214844,153.57000732421875,155.67999267578125,152.50999450683594,154.99000549316406,19140141.0,000858
2022-10-14,140.0208740234375,159.1199951171875,160.3000030517578,154.57000732421875,154.5800018310547,22872293.0,000858
2022-10-17,138.72732543945312,157.64999389648438,158.5,155.2899932861328,157.67999267578125,14670055.0,000858
2022-10-18,139.65130615234375,158.6999969482422,160.97999572753906,158.02000427246094,158.67999267578125,13968916.0,000858
2022-10-19,135.95542907714844,154.5,158.50999450683594,154.0,158.50999450683594,17392932.0,000858
2022-10-20,135.64744567871094,154.14999389648438,156.8000030517578,152.0,152.5,16120045.0,000858
2022-10-21,133.88748168945312,152.14999389648438,154.1300048828125,151.5,154.0,16321002.0,000858
2022-10-24,126.03816223144533,143.22999572753906,150.41000366210938,142.25,150.00999450683594,34403887.0,000858
2022-10-25,125.06138610839844,142.1199951171875,145.27000427246094,140.50999450683594,140.75,20962963.0,000858
2022-10-26,126.18775177001952,143.39999389648438,145.89999389648438,142.0,142.89999389648438,17959323.0,000858
2022-10-27,120.6439437866211,137.10000610351562,145.07000732421875,136.5800018310547,144.97999572753906,36965491.0,000858
2022-10-28,120.99594116210938,137.5,139.97000122070312,136.1699981689453,137.55999755859375,25586220.0,000858
2022-10-31,117.47604370117188,133.5,136.39999389648438,132.3300018310547,135.1999969482422,22591665.0,000858
2022-11-01,125.46617889404295,142.5800018310547,142.5800018310547,133.41000366210938,135.5500030517578,39155069.0,000858
2022-11-02,126.38134765625,143.6199951171875,146.3800048828125,140.05999755859375,142.0,31867439.0,000858
2022-11-03,124.00543212890624,140.9199981689453,141.5,139.7100067138672,141.00999450683594,19281931.0,000858
2022-11-04,131.9955596923828,150.0,152.0,140.35000610351562,140.5,47898344.0,000858
2022-11-07,132.9987335205078,151.13999938964844,152.6999969482422,147.67999267578125,149.0,22869078.0,000858
2022-11-08,129.78683471679688,147.49000549316406,152.27000427246094,146.11000061035156,151.00999450683594,23567786.0,000858
2022-11-09,127.94770050048828,145.39999389648438,149.0500030517578,145.0800018310547,147.1999969482422,15124223.0,000858
2022-11-10,128.26446533203125,145.75999450683594,146.55999755859375,143.7100067138672,144.49000549316406,17674813.0,000858
2022-11-11,132.01316833496094,150.02000427246094,151.5,146.5399932861328,151.49000549316406,36853384.0,000858
2022-11-14,132.25955200195312,150.3000030517578,155.41000366210938,149.89999389648438,151.0,28195258.0,000858
2022-11-15,135.64744567871094,154.14999389648438,155.0,148.4199981689453,150.3000030517578,27656711.0,000858
2022-11-16,135.7002410888672,154.2100067138672,156.5,153.0800018310547,154.14999389648438,18259366.0,000858
2022-11-17,134.28347778320312,152.60000610351562,155.7899932861328,151.0,153.5,16558118.0,000858
2022-11-18,135.1722412109375,153.61000061035156,155.3000030517578,152.7100067138672,153.0,14585598.0,000858
2022-11-21,131.05398559570312,148.92999267578125,150.97000122070312,148.0,150.5,21762482.0,000858
2022-11-22,132.1979522705078,150.22999572753906,152.89999389648438,148.80999755859375,148.9199981689453,14376998.0,000858
2022-11-23,131.7931671142578,149.77000427246094,151.5,148.89999389648438,150.22999572753906,11346208.0,000858
2022-11-24,130.0684356689453,147.80999755859375,151.49000549316406,147.0,151.0,15085804.0,000858
2022-11-25,129.69003295898438,147.3800048828125,148.92999267578125,146.39999389648438,147.92999267578125,10676624.0,000858
2022-11-28,129.92762756347656,147.64999389648438,148.00999450683594,142.0500030517578,144.8300018310547,19013147.0,000858
2022-11-29,136.43943786621094,155.0500030517578,155.14999389648438,149.89999389648438,149.9199981689453,41040650.0,000858
2022-11-30,138.03216552734375,156.86000061035156,159.97000122070312,154.0,154.8000030517578,25228605.0,000858
2022-12-01,144.83433532714844,164.58999633789062,169.99000549316406,163.86000061035156,165.0,44092117.0,000858
2022-12-02,143.4879608154297,163.05999755859375,166.8800048828125,162.25999450683594,164.8000030517578,21047820.0,000858
2022-12-05,148.2838134765625,168.50999450683594,169.97999572753906,165.67999267578125,168.8800048828125,29795799.0,000858
2022-12-06,154.34678649902344,175.39999389648438,178.22000122070312,167.10000610351562,167.97000122070312,43369522.0,000858
2022-12-07,152.833251953125,173.67999267578125,177.8000030517578,173.00999450683594,175.41000366210938,31128834.0,000858
2022-12-08,153.78363037109375,174.75999450683594,175.5500030517578,172.00999450683594,173.0,15644818.0,000858
2022-12-09,161.2721710205078,183.2700042724609,183.47000122070312,174.1199951171875,174.6300048828125,41957765.0,000858
2022-12-12,156.94271850585938,178.35000610351562,183.3800048828125,177.91000366210938,182.0,29905954.0,000858
2022-12-13,157.92828369140625,179.47000122070312,180.8999938964844,176.02000427246094,178.0,19276219.0,000858
2022-12-14,161.98497009277344,184.0800018310547,185.2700042724609,178.36000061035156,179.4499969482422,28698912.0,000858
2022-12-15,160.1194305419922,181.9600067138672,185.8000030517578,180.7700042724609,184.1999969482422,19934421.0,000858
2022-12-16,160.61219787597656,182.5200042724609,183.0800018310547,178.66000366210938,180.22000122070312,18642633.0,000858
2022-12-19,158.3506622314453,179.9499969482422,184.7100067138672,179.0,183.5,19418435.0,000858
2022-12-20,151.80368041992188,172.50999450683594,180.5,169.8800048828125,179.94000244140625,34345756.0,000858
2022-12-21,153.54603576660156,174.49000549316406,175.6699981689453,173.5500030517578,175.0,15385319.0,000858
2022-12-22,157.95468139648438,179.5,181.5500030517578,174.6699981689453,176.02999877929688,24442393.0,000858
2022-12-23,158.64987182617188,180.2899932861328,183.0,176.39999389648438,177.0,19861964.0,000858
2022-12-26,157.1627197265625,178.60000610351562,181.1999969482422,177.55999755859375,180.2899932861328,17829834.0,000858
2022-12-27,159.31863403320312,181.0500030517578,182.5,179.14999389648438,180.0,15227535.0,000858
2022-12-28,158.5530548095703,180.17999267578125,180.9900054931641,177.8800048828125,180.9900054931641,13937786.0,000858
2022-12-29,157.2947235107422,178.75,180.0,176.74000549316406,179.0,16850491.0,000858
2022-12-30,159.00186157226562,180.69000244140625,181.19000244140625,179.0,179.77999877929688,14976495.0,000858
2023-01-03,156.81072998046875,178.1999969482422,181.80999755859372,176.50999450683594,181.0,18206204.0,000858
2023-01-04,157.1802978515625,178.6199951171875,180.5,176.3000030517578,178.0,12883584.0,000858
2023-01-05,166.3144073486328,189.0,189.50999450683597,180.3999938964844,181.5,40279056.0,000858
2023-01-06,167.59918212890625,190.4600067138672,191.1100006103516,187.77999877929688,191.1100006103516,23338295.0,000858
2023-01-09,172.36859130859375,195.8800048828125,196.88999938964844,190.16000366210935,192.4499969482422,27557314.0,000858
2023-01-10,171.80543518066406,195.2400054931641,196.7100067138672,194.6100006103516,195.8000030517578,20275236.0,000858
2023-01-11,170.80226135253906,194.1000061035156,195.9900054931641,192.6000061035156,195.0399932861328,16999458.0,000858
2023-01-12,170.177490234375,193.38999938964844,195.7700042724609,192.00999450683597,195.0,13822699.0,000858
2023-01-13,174.7445068359375,198.5800018310547,199.41000366210935,193.33999633789065,193.38999938964844,24506446.0,000858
2023-01-16,181.73147583007807,206.5200042724609,209.2700042724609,200.0,200.0,36352479.0,000858
2023-01-17,178.51080322265625,202.8600006103516,207.77999877929688,201.6100006103516,207.0,21507890.0,000858
2023-01-18,181.097900390625,205.8000030517578,211.7899932861328,204.32000732421875,204.92999267578125,27241217.0,000858
2023-01-19,180.65792846679688,205.3000030517578,206.5,202.3500061035156,206.4499969482422,18119892.0,000858
2023-01-20,183.66741943359372,208.72000122070312,212.0,207.1000061035156,207.88999938964844,27348025.0,000858
2023-01-30,191.4815673828125,217.6000061035156,219.88999938964844,214.27999877929688,218.58999633789065,32180876.0,000858
2023-01-31,183.913818359375,209.0,217.7700042724609,208.8999938964844,216.9900054931641,25724708.0,000858
2023-02-01,184.8466033935547,210.05999755859372,210.6000061035156,203.75999450683597,208.5,25655223.0,000858
2023-02-02,187.0025177001953,212.50999450683597,214.5,210.1499938964844,211.69000244140625,18327161.0,000858
2023-02-03,184.7937774658203,210.0,212.0,206.0,210.0,19935209.0,000858
2023-02-06,177.4900360107422,201.6999969482422,204.52999877929688,197.27999877929688,199.52999877929688,33407544.0,000858
2023-02-07,178.78359985351562,203.1699981689453,205.3000030517578,201.5,201.6999969482422,15811588.0,000858
2023-02-08,175.5980987548828,199.5500030517578,204.0,198.22000122070312,203.1699981689453,16905733.0,000858
2023-02-09,182.4970550537109,207.38999938964844,207.7400054931641,199.5500030517578,199.66000366210935,24493992.0,000858
2023-02-10,180.12994384765625,204.6999969482422,207.47999572753903,203.1199951171875,207.38999938964844,14032129.0,000858
2023-02-13,186.90570068359372,212.3999938964844,214.8999938964844,202.9900054931641,203.0,28908783.0,000858
2023-02-14,184.12501525878903,209.2400054931641,213.75,208.6000061035156,212.3999938964844,18490190.0,000858
2023-02-15,185.67376708984372,211.0,213.88999938964844,209.5,211.58999633789065,16925791.0,000858
2023-02-16,185.4889678955078,210.7899932861328,214.67999267578125,207.8000030517578,209.3500061035156,21337960.0,000858
2023-02-17,183.16583251953125,208.1499938964844,214.4499969482422,208.0,209.4499969482422,18446776.0,000858
2023-02-20,187.38970947265625,212.9499969482422,213.8000030517578,205.5,208.1999969482422,19166754.0,000858
2023-02-21,184.8641815185547,210.0800018310547,212.6199951171875,208.5,212.5,13939573.0,000858
2023-02-22,182.5938415527344,207.5,210.5399932861328,206.5,208.4499969482422,14100545.0,000858
2023-02-23,180.48193359375,205.1000061035156,208.22000122070312,203.6999969482422,206.5,14580801.0,000858
2023-02-24,176.96206665039062,201.1000061035156,205.07000732421875,199.82000732421875,205.07000732421875,20395718.0,000858
2023-02-27,180.2267303466797,204.80999755859372,206.22999572753903,198.83999633789065,199.05999755859372,17299557.0,000858
2023-02-28,179.88356018066406,204.4199981689453,208.05999755859372,202.0800018310547,207.0,11480142.0,000858
2023-03-01,182.4882659912109,207.3800048828125,208.8500061035156,202.8999938964844,204.1699981689453,15446575.0,000858
2023-03-02,181.485107421875,206.2400054931641,207.6100006103516,205.3600006103516,206.1000061035156,7447671.0,000858
2023-03-03,181.0626983642578,205.75999450683597,209.4600067138672,203.5,208.0,9283668.0,000858
2023-03-06,180.0243377685547,204.5800018310547,206.5,202.5800018310547,205.00999450683597,11140226.0,000858
2023-03-07,176.39007568359375,200.4499969482422,204.3500061035156,200.1100006103516,204.3500061035156,12527207.0,000858
2023-03-08,175.37808227539062,199.3000030517578,201.5,198.0,199.0,10219130.0,000858
2023-03-09,174.234130859375,198.0,199.6999969482422,193.8999938964844,199.0,16850486.0,000858
2023-03-10,171.80543518066406,195.2400054931641,199.5800018310547,195.1699981689453,196.2100067138672,11095657.0,000858
2023-03-13,174.7621307373047,198.6000061035156,200.27999877929688,195.0,195.0,12647223.0,000858
2023-03-14,171.84060668945312,195.27999877929688,198.72000122070312,193.6999969482422,198.6999969482422,10284259.0,000858
2023-03-15,169.2359161376953,192.32000732421875,199.3300018310547,192.3000030517578,198.0,12988009.0,000858
2023-03-16,168.25033569335938,191.1999969482422,194.1999969482422,189.3300018310547,191.0,12054371.0,000858
2023-03-17,165.8744354248047,188.5,194.2400054931641,188.0,193.8500061035156,15607045.0,000858
2023-03-20,163.5865020751953,185.8999938964844,190.58999633789065,185.0,190.0,15464264.0,000858
2023-03-21,169.16552734375,192.2400054931641,193.1100006103516,185.22000122070312,187.3999938964844,18789280.0,000858
2023-03-22,168.75192260742188,191.7700042724609,196.0800018310547,191.4199981689453,192.25,10853212.0,000858
2023-03-23,171.22463989257812,194.5800018310547,195.9900054931641,190.05999755859372,190.8999938964844,13284214.0,000858
2023-03-24,169.85189819335938,193.0200042724609,195.9499969482422,191.5,194.0,10253022.0,000858
2023-03-27,167.55516052246094,190.41000366210935,192.83999633789065,189.0,192.80999755859372,11879852.0,000858
2023-03-28,169.394287109375,192.5,193.91000366210935,190.2100067138672,190.38999938964844,10918609.0,000858
2023-03-29,171.84060668945312,195.27999877929688,196.0,191.6000061035156,194.0,15953932.0,000858
2023-03-30,174.57733154296875,198.38999938964844,198.9600067138672,194.17999267578125,195.27999877929688,15148689.0,000858
2023-03-31,173.3541717529297,197.0,202.0,197.0,201.0,12758987.0,000858
2023-04-03,171.7614288330078,195.19000244140625,197.0,193.0800018310547,196.97999572753903,13366024.0,000858
2023-04-04,172.60618591308594,196.1499938964844,196.66000366210935,192.9499969482422,195.5,14247340.0,000858
2023-04-06,167.66957092285156,190.5399932861328,195.0,189.07000732421875,195.0,15107492.0,000858
2023-04-07,166.36720275878906,189.05999755859372,191.8300018310547,187.5399932861328,189.8000030517578,11303817.0,000858
2023-04-10,162.4865264892578,184.6499938964844,185.0200042724609,178.1999969482422,185.0,33973209.0,000858
2023-04-11,158.86105346679688,180.52999877929688,184.1499938964844,180.00999450683594,183.97000122070312,19119446.0,000858
2023-04-12,154.71640014648438,175.82000732421875,181.1100006103516,175.5500030517578,181.0,27283391.0,000858
2023-04-13,156.52914428710938,177.8800048828125,179.89999389648438,175.5500030517578,176.0,21080214.0,000858
2023-04-14,154.5139923095703,175.58999633789062,178.5,175.02999877929688,178.22000122070312,14465308.0,000858
2023-04-17,156.7931365966797,178.17999267578125,179.9199981689453,176.49000549316406,176.7899932861328,18555289.0,000858
2023-04-18,156.9163360595703,178.32000732421875,180.1699981689453,177.5800018310547,179.0,14406696.0,000858
2023-04-19,155.12997436523438,176.2899932861328,178.9600067138672,175.5,178.6699981689453,12617246.0,000858
2023-04-20,152.6748504638672,173.5,176.97999572753906,172.5,176.33999633789062,14800856.0,000858
2023-04-21,151.3549041748047,172.0,175.3000030517578,171.8000030517578,174.0,12091951.0,000858
2023-04-24,147.8350372314453,168.0,172.89999389648438,167.5,172.10000610351562,17609069.0,000858
2023-04-25,149.41896057128906,169.8000030517578,169.8800048828125,165.64999389648438,168.0,15489726.0,000858
2023-04-26,148.37181091308594,168.61000061035156,171.17999267578125,167.5800018310547,169.10000610351562,14812682.0,000858
2023-04-27,148.8645782470703,169.1699981689453,170.3000030517578,166.39999389648438,168.60000610351562,15039314.0,000858
2023-04-28,148.7150115966797,169.0,171.9499969482422,167.8800048828125,171.25999450683594,17938564.0,000858
2023-05-04,148.67100524902344,168.9499969482422,172.9499969482422,167.4499969482422,172.5,26587793.0,000858
2023-05-05,152.8596649169922,173.7100067138672,174.10000610351562,168.25,168.9499969482422,25172690.0,000858
2023-05-08,150.826904296875,171.39999389648438,175.5,170.7899932861328,174.5,17753373.0,000858
2023-05-09,153.79244995117188,174.77000427246094,177.5,170.0,170.8300018310547,22292312.0,000858
2023-05-10,152.5164794921875,173.32000732421875,174.5,171.58999633789062,172.8000030517578,11890994.0,000858
2023-05-11,151.85650634765625,172.57000732421875,176.49000549316406,172.2100067138672,173.97999572753906,12289631.0,000858
2023-05-12,149.04058837890625,169.3699951171875,174.5,169.36000061035156,172.1999969482422,12959157.0,000858
2023-05-15,151.7421112060547,172.44000244140625,172.49000549316406,168.02999877929688,168.25,13079986.0,000858
2023-05-16,150.02615356445312,170.49000549316406,172.36000061035156,169.8000030517578,172.3000030517578,9936468.0,000858
2023-05-17,149.01419067382812,169.33999633789062,170.89999389648438,168.75,170.0,8602150.0,000858
2023-05-18,148.41580200195312,168.66000366210938,170.7100067138672,168.0,169.49000549316406,8780386.0,000858
2023-05-19,150.2989501953125,170.8000030517578,171.25999450683594,166.75,168.08999633789062,12074586.0,000858
2023-05-22,156.29153442382812,177.61000061035156,179.05999755859375,169.0800018310547,170.88999938964844,30244522.0,000858
2023-05-23,153.11485290527344,174.0,178.5,174.0,177.8000030517578,13672431.0,000858
2023-05-24,149.90296936035156,170.35000610351562,173.97999572753906,170.35000610351562,173.52000427246094,13355066.0,000858
2023-05-25,148.01101684570312,168.1999969482422,169.67999267578125,167.4499969482422,169.4199981689453,14392525.0,000858
2023-05-26,149.68296813964844,170.10000610351562,171.88999938964844,168.0,168.1999969482422,12287480.0,000858
2023-05-29,148.0637969970703,168.25999450683594,171.85000610351562,167.5800018310547,170.94000244140625,12976880.0,000858
2023-05-30,145.34469604492188,165.1699981689453,169.4499969482422,163.5,168.0,18360334.0,000858
2023-05-31,141.83363342285156,161.17999267578125,165.1300048828125,160.02000427246094,165.0,21344841.0,000858
2023-06-01,143.71676635742188,163.32000732421875,166.60000610351562,161.1999969482422,162.49000549316406,16901644.0,000858
2023-06-02,147.74703979492188,167.89999389648438,168.39999389648438,163.3300018310547,165.0,19208397.0,000858
2023-06-05,145.37112426757812,165.1999969482422,167.67999267578125,164.6300048828125,167.27999877929688,11344697.0,000858
2023-06-06,145.74069213867188,165.6199951171875,168.42999267578125,164.52999877929688,166.3000030517578,13536764.0,000858
2023-06-07,144.3151397705078,164.0,167.0500030517578,164.0,166.14999389648438,9532561.0,000858
2023-06-08,145.03672790527344,164.82000732421875,166.07000732421875,163.02000427246094,164.2100067138672,9157282.0,000858
2023-06-09,144.83433532714844,164.58999633789062,165.97999572753906,163.8000030517578,164.94000244140625,11963517.0,000858
2023-06-12,149.9557647705078,170.41000366210938,172.0,162.94000244140625,164.02000427246094,24183801.0,000858
2023-06-13,152.30526733398438,173.0800018310547,173.89999389648438,169.41000366210938,170.0,18293646.0,000858
2023-06-14,156.35313415527344,177.67999267578125,179.35000610351562,172.66000366210938,174.8000030517578,24101542.0,000858
2023-06-15,160.1546173095703,182.0,182.82000732421875,178.0,179.2100067138672,24045009.0,000858
2023-06-16,161.98497009277344,184.0800018310547,185.6000061035156,181.5,182.6000061035156,21631380.0,000858
2023-06-19,156.22994995117188,177.5399932861328,183.7100067138672,176.5,183.0,24234172.0,000858
2023-06-20,153.12364196777344,174.00999450683594,178.39999389648438,173.60000610351562,177.0,17868934.0,000858
2023-06-21,150.826904296875,171.39999389648438,174.88999938964844,171.1999969482422,173.99000549316406,13948450.0,000858
2023-06-26,146.65586853027344,166.66000366210938,169.88999938964844,165.0,169.5,21934031.0,000858
2023-06-27,149.57496643066406,166.1199951171875,166.5,162.1999969482422,164.1699981689453,20067906.0,000858
2023-06-28,150.07020568847656,166.6699981689453,168.60000610351562,164.3800048828125,165.22999572753906,11942640.0,000858
2023-06-29,147.4950408935547,163.80999755859375,166.5,163.27000427246094,166.0,11772352.0,000858
2023-06-30,147.27894592285156,163.57000732421875,165.10000610351562,162.8000030517578,164.6999969482422,10337054.0,000858
2023-07-03,150.69146728515625,167.36000061035156,167.49000549316406,162.85000610351562,163.27000427246094,17337306.0,000858
2023-07-04,151.4658203125,168.22000122070312,168.5,165.5500030517578,167.0,12595742.0,000858
2023-07-05,148.90869140625,165.3800048828125,167.60000610351562,165.0,167.52000427246094,11541608.0,000858
2023-07-06,147.93624877929688,164.3000030517578,166.80999755859375,163.85000610351562,165.3000030517578,10144977.0,000858
2023-07-07,147.3599853515625,163.66000366210938,165.0,163.32000732421875,164.19000244140625,7896985.0,000858
2023-07-10,148.2063751220703,164.60000610351562,166.5,164.2100067138672,164.97999572753906,9671525.0,000858
2023-07-11,148.6925811767578,165.13999938964844,165.75999450683594,163.8800048828125,165.4499969482422,7020562.0,000858
2023-07-12,148.98072814941406,165.4600067138672,166.66000366210938,165.0,165.1999969482422,11884029.0,000858
2023-07-13,155.45458984375,172.64999389648438,173.0,166.64999389648438,167.8800048828125,32351360.0,000858
2023-07-14,154.8603515625,171.99000549316406,174.3300018310547,170.7899932861328,173.60000610351562,15072288.0,000858
2023-07-17,152.7624053955078,169.66000366210938,170.97999572753906,168.16000366210938,170.5,9325675.0,000858
2023-07-18,151.62789916992188,168.39999389648438,170.22999572753906,168.0,169.6999969482422,8195902.0,000858
2023-07-19,151.55587768554688,168.32000732421875,168.75999450683594,166.80999755859375,167.82000732421875,7685551.0,000858
2023-07-20,151.77195739746094,168.55999755859375,171.27999877929688,168.0800018310547,169.0,12750198.0,000858
2023-07-21,154.21205139160156,171.27000427246094,174.0,167.8800048828125,169.8800048828125,19538688.0,000858
2023-07-24,152.49227905273438,169.36000061035156,170.0,167.89999389648438,169.1300048828125,13171639.0,000858
2023-07-25,161.62237548828125,179.5,180.6699981689453,175.1699981689453,176.0,44063194.0,000858
2023-07-26,160.0916748046875,177.8000030517578,180.67999267578125,176.85000610351562,179.5,17402543.0,000858
2023-07-27,160.68594360351562,178.4600067138672,180.8500061035156,176.85000610351562,178.97000122070312,18798706.0,000858
2023-07-28,163.13502502441406,181.17999267578125,182.16000366210935,176.6300048828125,177.3000030517578,31969316.0,000858
2023-07-31,162.97299194335938,181.0,188.57000732421875,180.97999572753903,186.6000061035156,31559353.0,000858
2023-08-01,161.96453857421875,179.8800048828125,184.1499938964844,178.5,181.69000244140625,19571803.0,000858
2023-08-02,160.2537384033203,177.97999572753906,180.9900054931641,177.1999969482422,179.0,15508019.0,000858
2023-08-03,160.81201171875,178.60000610351562,179.9600067138672,175.1300048828125,177.0399932861328,15264598.0,000858
2023-08-04,161.42428588867188,179.27999877929688,182.5,178.6999969482422,181.38999938964844,14347761.0,000858
2023-08-07,159.65049743652344,177.30999755859375,179.27999877929688,176.39999389648438,178.3000030517578,15692962.0,000858
2023-08-08,159.2633056640625,176.8800048828125,178.05999755859375,175.17999267578125,176.17999267578125,11614322.0,000858
2023-08-09,159.53343200683594,177.17999267578125,177.8800048828125,176.10000610351562,177.4600067138672,8679551.0,000858
2023-08-10,158.7500762939453,176.30999755859375,177.0,174.66000366210938,176.8800048828125,10423785.0,000858
2023-08-11,155.1934814453125,172.36000061035156,177.5500030517578,172.27000427246094,177.4600067138672,14888627.0,000858
2023-08-14,151.82598876953125,168.6199951171875,170.3300018310547,166.0,170.0,21094514.0,000858
2023-08-15,149.91712951660156,166.5,168.89999389648438,165.69000244140625,168.61000061035156,16814467.0,000858
2023-08-16,150.0972137451172,166.6999969482422,167.39999389648438,165.1999969482422,166.27999877929688,11627666.0,000858
2023-08-17,151.66390991210938,168.44000244140625,168.61000061035156,164.5,165.89999389648438,16693182.0,000858
2023-08-18,147.242919921875,163.52999877929688,168.67999267578125,163.5,168.4199981689453,27947953.0,000858
2023-08-21,145.8383026123047,161.97000122070312,164.36000061035156,161.3800048828125,162.17999267578125,16450664.0,000858
2023-08-22,146.00038146972656,162.14999389648438,163.5,160.47999572753906,162.6199951171875,15692086.0,000858
2023-08-23,144.07351684570312,160.00999450683594,162.13999938964844,160.0,162.0500030517578,14683900.0,000858
2023-08-24,146.0994110107422,162.25999450683594,163.5,159.2100067138672,160.0800018310547,17589545.0,000858
2023-08-25,145.4601287841797,161.5500030517578,162.77000427246094,160.5500030517578,161.02000427246094,11630171.0,000858
2023-08-28,141.80450439453125,157.49000549316406,168.99000549316406,157.00999450683594,168.00999450683594,54577070.0,000858
2023-08-29,143.52426147460938,159.39999389648438,160.10000610351562,155.3300018310547,156.0,23873176.0,000858
2023-08-30,142.1016387939453,157.82000732421875,160.1199951171875,157.60000610351562,159.39999389648438,22598663.0,000858
2023-08-31,140.38186645507812,155.91000366210938,157.8300018310547,155.8300018310547,157.82000732421875,22001837.0,000858
2023-09-01,143.83041381835938,159.74000549316406,159.9600067138672,157.0,157.0,23238672.0,000858
2023-09-04,151.20469665527344,167.92999267578125,168.0,161.60000610351562,161.60000610351562,46496459.0,000858
2023-09-05,149.2147979736328,165.72000122070312,168.22999572753906,165.24000549316406,167.8000030517578,19055024.0,000858
2023-09-06,149.1878204345703,165.69000244140625,166.4499969482422,164.0,165.05999755859375,13049265.0,000858
2023-09-07,146.85577392578125,163.10000610351562,165.1699981689453,162.89999389648438,165.0,11886106.0,000858
2023-09-08,145.79327392578125,161.9199981689453,162.6999969482422,160.5,162.25999450683594,10497211.0,000858
2023-09-11,147.9812774658203,164.35000610351562,165.30999755859375,160.14999389648438,161.0,16068274.0,000858
2023-09-12,146.74771118164062,162.97999572753906,164.05999755859375,162.61000061035156,163.39999389648438,8942828.0,000858
2023-09-13,147.35096740722656,163.64999389648438,165.38999938964844,162.4499969482422,164.0,13114721.0,000858
2023-09-14,145.86532592773438,162.0,164.22999572753906,161.02999877929688,163.64999389648438,13047323.0,000858
2023-09-15,143.8033905029297,159.7100067138672,163.0399932861328,159.3000030517578,162.07000732421875,17755546.0,000858
2023-09-18,146.58563232421875,162.8000030517578,163.00999450683594,158.00999450683594,159.0,16298317.0,000858
2023-09-19,144.88389587402344,160.91000366210938,162.1999969482422,159.5,162.00999450683594,11367416.0,000858
2023-09-20,143.92042541503906,159.83999633789062,161.0,159.6999969482422,160.1999969482422,8712360.0,000858
2023-09-21,141.95758056640625,157.66000366210938,159.5,157.52000427246094,159.0,12945475.0,000858
2023-09-22,143.9924774169922,159.9199981689453,160.30999755859375,156.6999969482422,157.0,15431992.0,000858
2023-09-25,143.0740509033203,158.89999389648438,159.8800048828125,158.60000610351562,159.75999450683594,10536495.0,000858
2023-09-26,141.04815673828125,156.64999389648438,159.47000122070312,156.64999389648438,158.8800048828125,12501574.0,000858
2023-09-27,140.99412536621094,156.58999633789062,158.64999389648438,156.0,156.66000366210938,13281201.0,000858
2023-09-28,140.55294799804688,156.10000610351562,157.3800048828125,155.67999267578125,156.58999633789062,12385723.0,000858
2023-10-09,138.9051971435547,154.27000427246094,156.08999633789062,151.8000030517578,156.08999633789062,15357335.0,000858
2023-10-10,138.130859375,153.41000366210938,156.5800018310547,153.05999755859375,155.49000549316406,12717530.0,000858
2023-10-11,138.3919677734375,153.6999969482422,155.22999572753906,153.36000061035156,154.57000732421875,9912197.0,000858
2023-10-12,140.21978759765625,155.72999572753906,156.0,154.2100067138672,155.25,13797215.0,000858
2023-10-13,138.3289337158203,153.6300048828125,154.5,152.00999450683594,154.5,14293386.0,000858
2023-10-16,135.18653869628906,150.13999938964844,153.39999389648438,149.7100067138672,153.0800018310547,15236613.0,000858
2023-10-17,135.42962646484375,150.41000366210938,151.24000549316406,148.55999755859375,150.13999938964844,10720176.0,000858
2023-10-18,134.3761749267578,149.24000549316406,151.32000732421875,149.17999267578125,149.97999572753906,10110520.0,000858
2023-10-19,129.88316345214844,144.25,148.0,143.9600067138672,148.0,21738492.0,000858
2023-10-20,129.38792419433594,143.6999969482422,145.92999267578125,142.57000732421875,143.0,13316438.0,000858
2023-10-23,129.43296813964844,143.75,145.80999755859375,142.39999389648438,143.63999938964844,12029229.0,000858
2023-10-24,129.70306396484375,144.0500030517578,144.99000549316406,141.6999969482422,143.75999450683594,16707389.0,000858
2023-10-25,134.46620178222656,149.33999633789062,151.0,146.9499969482422,146.9499969482422,25442154.0,000858
2023-10-26,136.0059051513672,151.0500030517578,151.1999969482422,147.8000030517578,148.0,14617728.0,000858
2023-10-27,137.752685546875,152.99000549316406,153.5500030517578,150.16000366210938,150.57000732421875,17065390.0,000858
2023-10-30,141.00314331054688,156.60000610351562,158.36000061035156,155.0,155.9499969482422,27403019.0,000858
2023-10-31,140.46290588378906,156.0,157.64999389648438,155.02000427246094,157.5,14497863.0,000858
2023-11-01,144.0644989013672,160.0,167.27999877929688,160.0,166.0,46934602.0,000858
2023-11-02,142.1736602783203,157.89999389648438,160.9600067138672,157.72999572753906,160.0800018310547,16513168.0,000858
2023-11-03,143.76736450195312,159.6699981689453,160.0,157.66000366210938,157.89999389648438,13814386.0,000858
2023-11-06,143.92042541503906,159.83999633789062,160.8699951171875,158.5,160.6699981689453,13751203.0,000858
2023-11-07,143.44322204589844,159.30999755859375,159.89999389648438,158.0,159.3000030517578,10730364.0,000858
2023-11-08,142.83094787597656,158.6300048828125,159.77999877929688,157.57000732421875,158.5,12646303.0,000858
2023-11-09,142.75892639160156,158.5500030517578,159.5,158.0,158.0,9198879.0,000858
2023-11-10,141.27325439453125,156.89999389648438,158.27999877929688,156.5,157.5,8963080.0,000858
2023-11-13,139.45443725585938,154.8800048828125,157.1699981689453,154.05999755859375,156.88999938964844,12557539.0,000858
2023-11-14,140.3728485107422,155.89999389648438,157.88999938964844,155.0,155.8800048828125,11299159.0,000858
2023-11-15,141.58840942382812,157.25,158.13999938964844,156.6999969482422,157.80999755859375,10175715.0,000858
2023-11-16,140.79605102539062,156.3699951171875,157.6999969482422,156.1300048828125,157.0,7036398.0,000858
2023-11-17,139.56248474121094,155.0,156.47999572753906,154.36000061035156,155.5,8452069.0,000858
2023-11-20,139.02224731445312,154.39999389648438,155.94000244140625,153.60000610351562,154.99000549316406,11485928.0,000858
2023-11-21,139.83261108398438,155.3000030517578,156.63999938964844,153.25,155.0,16697698.0,000858
2023-11-22,138.22088623046875,153.50999450683594,154.9199981689453,153.50999450683594,154.1999969482422,8691277.0,000858
2023-11-23,137.82472229003906,153.07000732421875,153.4499969482422,151.85000610351562,153.0,9457601.0,000858
2023-11-24,137.96878051757812,153.22999572753906,153.8800048828125,152.30999755859375,152.89999389648438,9309548.0,000858
2023-11-27,134.3851776123047,149.25,152.8000030517578,148.88999938964844,152.7899932861328,18526959.0,000858
2023-11-28,133.93496704101562,148.75,150.0800018310547,147.64999389648438,149.2899932861328,13910316.0,000858
2023-11-29,133.52978515625,148.3000030517578,148.60000610351562,146.89999389648438,148.5800018310547,8648476.0,000858
2023-11-30,134.29513549804688,149.14999389648438,149.38999938964844,148.00999450683594,148.1699981689453,10683306.0,000858
2023-12-01,132.54835510253906,147.2100067138672,149.0,146.00999450683594,149.0,13430375.0,000858
2023-12-04,131.32382202148438,145.85000610351562,147.6699981689453,145.58999633789062,146.49000549316406,10695582.0,000858
2023-12-05,128.4605255126953,142.6699981689453,145.8300018310547,142.24000549316406,145.5,15041103.0,000858
2023-12-06,129.74810791015625,144.10000610351562,145.1999969482422,141.66000366210938,142.60000610351562,14474212.0,000858
2023-12-07,128.32546997070312,142.52000427246094,144.27000427246094,141.5,144.10000610351562,15107094.0,000858
2023-12-08,128.69461059570312,142.92999267578125,144.3000030517578,142.22000122070312,142.52000427246094,14475928.0,000858
2023-12-11,125.33611297607422,139.1999969482422,140.0,136.55999755859375,139.60000610351562,32312072.0,000858
2023-12-12,125.42616271972656,139.3000030517578,139.67999267578125,137.72999572753906,138.0,14402267.0,000858
2023-12-13,120.4559326171875,133.77999877929688,138.67999267578125,133.5800018310547,138.60000610351562,31864580.0,000858
2023-12-14,119.4384765625,132.64999389648438,135.97999572753906,132.64999389648438,135.0,21441794.0,000858
2023-12-15,120.38390350341795,133.6999969482422,135.8000030517578,132.8000030517578,133.6699981689453,20013278.0,000858
2023-12-18,120.65402221679688,134.0,134.8000030517578,131.8699951171875,132.0500030517578,12930013.0,000858
2023-12-19,120.05076599121094,133.3300018310547,133.99000549316406,132.55999755859375,133.99000549316406,13016041.0,000858
2023-12-20,118.97027587890624,132.1300048828125,133.92999267578125,132.10000610351562,133.85000610351562,10629969.0,000858
2023-12-21,120.74407958984376,134.10000610351562,134.4499969482422,131.47999572753906,131.8800048828125,17664844.0,000858
2023-12-22,120.1317901611328,133.4199981689453,134.8000030517578,132.57000732421875,134.05999755859375,16402338.0,000858
2023-12-25,121.14925384521484,134.5500030517578,134.57000732421875,132.9499969482422,133.32000732421875,9862125.0,000858
2023-12-26,120.9421615600586,134.32000732421875,134.5500030517578,133.61000061035156,134.5500030517578,7367832.0,000858
2023-12-27,120.5009536743164,133.8300018310547,134.77999877929688,133.02999877929688,134.32000732421875,10430850.0,000858
2023-12-28,126.14649200439452,140.10000610351562,141.13999938964844,133.5500030517578,133.8300018310547,33610901.0,000858
2023-12-29,126.33557891845705,140.30999755859375,141.63999938964844,139.2899932861328,140.0,19454076.0,000858
2024-01-02,122.45482635498048,136.0,140.3000030517578,135.8000030517578,140.3000030517578,21526999.0,000858
2024-01-03,121.44637298583984,134.8800048828125,136.6699981689453,133.75,135.97999572753906,16417109.0,000858
2024-01-04,119.14134979248048,132.32000732421875,134.89999389648438,132.00999450683594,134.8800048828125,17876323.0,000858
2024-01-05,118.16893005371094,131.24000549316406,133.3000030517578,130.77999877929688,132.0,15630369.0,000858
2024-01-08,115.3416519165039,128.10000610351562,131.13999938964844,128.0,131.00999450683594,21020047.0,000858
2024-01-09,115.08052825927734,127.80999755859376,129.3800048828125,127.41000366210938,128.10000610351562,17483816.0,000858
2024-01-10,115.97193908691406,128.8000030517578,129.5800018310547,126.01000213623048,127.80999755859376,16530411.0,000858
2024-01-11,116.71025848388672,129.6199951171875,130.5,127.22000122070312,128.6999969482422,15646396.0,000858
2024-01-12,115.9269027709961,128.75,130.1199951171875,128.10000610351562,128.8800048828125,11920766.0,000858
2024-01-15,115.86387634277344,128.67999267578125,129.38999938964844,127.08000183105467,128.0,11582558.0,000858
2024-01-16,115.62078094482422,128.41000366210938,129.27999877929688,126.93000030517578,127.91999816894533,12528653.0,000858
2024-01-17,112.67645263671876,125.13999938964844,127.8000030517578,125.13999938964844,127.5999984741211,17675746.0,000858
2024-01-18,115.16156005859376,127.9000015258789,128.1300048828125,123.19000244140624,124.8000030517578,23594821.0,000858
2024-01-19,116.05297088623048,128.88999938964844,129.50999450683594,126.12000274658205,127.0,22502046.0,000858
2024-01-22,114.35120391845705,127.0,129.14999389648438,125.8000030517578,128.39999389648438,21340958.0,000858
2024-01-23,114.693359375,127.37999725341795,128.1199951171875,125.4800033569336,126.8000030517578,16198659.0,000858
2024-01-24,115.296630859375,128.0500030517578,128.47999572753906,125.26000213623048,128.17999267578125,16682387.0,000858
2024-01-25,118.0518569946289,131.11000061035156,131.11000061035156,127.55999755859376,128.0,27342127.0,000858
2024-01-26,117.95281982421876,131.0,131.99000549316406,129.5,130.11000061035156,19317416.0,000858
2024-01-29,118.6551284790039,131.77999877929688,133.6699981689453,131.08999633789062,131.08999633789062,21614965.0,000858
2024-01-30,114.99048614501952,127.70999908447266,130.89999389648438,127.58000183105467,130.8000030517578,17071977.0,000858
2024-01-31,113.72091674804688,126.3000030517578,128.67999267578125,126.29000091552734,127.5,13521837.0,000858
2024-02-01,113.9010009765625,126.5,127.72000122070312,125.13999938964844,125.73999786376952,13787549.0,000858
2024-02-02,111.4879150390625,123.81999969482422,128.64999389648438,122.55999755859376,126.5,21086217.0,000858
2024-02-05,113.96402740478516,126.56999969482422,127.87999725341795,122.91000366210938,123.81999969482422,30804209.0,000858
2024-02-06,119.74461364746094,132.99000549316406,133.0,125.6999969482422,126.0,32384190.0,000858
2024-02-07,120.5369644165039,133.8699951171875,134.6999969482422,132.10000610351562,133.11000061035156,29067328.0,000858
2024-02-08,120.28485107421876,133.58999633789062,136.1199951171875,132.6999969482422,134.8000030517578,24374798.0,000858
2024-02-19,122.5898895263672,136.14999389648438,138.9499969482422,134.77999877929688,138.89999389648438,28857883.0,000858
2024-02-20,120.99617767333984,134.3800048828125,137.0,133.0,136.0,21181874.0,000858
2024-02-21,126.974853515625,141.02000427246094,142.67999267578125,132.83999633789062,133.39999389648438,46656281.0,000858
2024-02-22,127.04689025878906,141.10000610351562,141.66000366210938,139.42999267578125,140.11000061035156,18840109.0,000858
2024-02-23,127.5961456298828,141.7100067138672,143.3800048828125,140.0500030517578,141.0399932861328,18439323.0,000858
2024-02-26,125.84034729003906,139.75999450683594,142.27999877929688,139.0500030517578,141.5,13994707.0,000858
2024-02-27,125.84034729003906,139.75999450683594,139.8000030517578,138.0500030517578,139.00999450683594,15061741.0,000858
2024-02-28,125.63324737548828,139.52999877929688,141.39999389648438,138.77000427246094,139.75999450683594,19619411.0,000858
2024-02-29,128.0823516845703,142.25,142.3300018310547,138.6999969482422,139.0,17660377.0,000858
2024-03-01,128.38848876953125,142.58999633789062,143.77999877929688,140.8800048828125,142.0500030517578,15881306.0,000858
2024-03-04,126.35359191894533,140.3300018310547,142.1999969482422,140.0399932861328,141.50999450683594,15430682.0,000858
2024-03-05,127.48806762695312,141.58999633789062,141.8800048828125,139.3300018310547,139.97999572753906,16001586.0,000858
2024-03-06,125.21006774902344,139.05999755859375,141.3000030517578,138.50999450683594,141.0,17652769.0,000858
2024-03-07,124.4807357788086,138.25,139.97999572753906,138.25,139.05999755859375,11219842.0,000858
2024-03-08,124.6338119506836,138.4199981689453,139.1300048828125,136.66000366210938,138.05999755859375,12245203.0,000858
2024-03-11,127.10091400146484,141.16000366210938,141.2899932861328,138.02000427246094,138.35000610351562,19356925.0,000858
2024-03-12,133.53880310058594,148.30999755859375,149.3000030517578,141.1699981689453,141.1699981689453,45079147.0,000858
2024-03-13,133.04356384277344,147.75999450683594,149.17999267578125,147.13999938964844,147.5,17912970.0,000858
2024-03-14,134.66429138183594,149.55999755859375,151.0,147.05999755859375,147.1999969482422,22227356.0,000858
2024-03-15,137.30247497558594,152.49000549316406,154.77999877929688,148.8000030517578,149.0,23887367.0,000858
2024-03-18,138.2118682861328,153.5,154.66000366210938,150.7100067138672,152.39999389648438,18987361.0,000858
2024-03-19,141.6964569091797,157.3699951171875,158.97000122070312,153.5399932861328,153.8800048828125,33882634.0,000858
2024-03-20,141.31826782226562,156.9499969482422,158.25999450683594,155.49000549316406,156.8800048828125,16160021.0,000858
2024-03-21,141.0121612548828,156.61000061035156,158.5399932861328,155.64999389648438,156.89999389648438,13643008.0,000858
2024-03-22,138.14886474609375,153.42999267578125,156.75999450683594,152.36000061035156,156.39999389648438,20156403.0,000858
2024-03-25,136.6091766357422,151.72000122070312,152.89999389648438,150.0,152.50999450683594,16167547.0,000858
2024-03-26,139.76058959960938,155.22000122070312,155.3800048828125,151.77000427246094,151.77000427246094,18088963.0,000858
2024-03-27,137.45555114746094,152.66000366210938,155.3000030517578,152.60000610351562,155.0,12363048.0,000858
2024-03-28,137.8517303466797,153.10000610351562,155.33999633789062,152.0500030517578,152.66000366210938,14419203.0,000858
2024-03-29,138.22088623046875,153.50999450683594,155.02000427246094,153.10000610351562,153.10000610351562,5139088.0,000858
2024-04-01,141.6154022216797,157.27999877929688,158.55999755859375,154.5,154.5,17726202.0,000858
2024-04-02,140.0126953125,155.5,157.17999267578125,154.86000061035156,157.0,11410098.0,000858
2024-04-03,139.20233154296875,154.60000610351562,156.97000122070312,153.3000030517578,155.89999389648438,9826116.0,000858
2024-04-08,132.62037658691406,147.2899932861328,152.0,147.0500030517578,152.0,27000663.0,000858
2024-04-09,131.8910369873047,146.47999572753906,148.2100067138672,145.67999267578125,146.5,13039729.0,000858
2024-04-10,128.86570739746094,143.1199951171875,146.5,142.13999938964844,146.1999969482422,17167574.0,000858
2024-04-11,128.1633758544922,142.33999633789062,142.66000366210938,140.60000610351562,142.60000610351562,15994283.0,000858
2024-04-12,126.49765014648438,140.49000549316406,143.4499969482422,140.10000610351562,142.0,13407310.0,000858
2024-04-15,132.6474151611328,147.32000732421875,147.97999572753906,140.05999755859375,140.60000610351562,25429182.0,000858
2024-04-16,130.53146362304688,144.97000122070312,147.16000366210938,144.30999755859375,146.60000610351562,13567789.0,000858
2024-04-17,130.8285675048828,145.3000030517578,145.5399932861328,143.8000030517578,144.52999877929688,13702335.0,000858
2024-04-18,130.5404510498047,144.97999572753906,146.77999877929688,143.3000030517578,144.07000732421875,15245280.0,000858
2024-04-19,128.66763305664062,142.89999389648438,144.5,141.99000549316406,143.97999572753906,12726175.0,000858
2024-04-22,130.16229248046875,144.55999755859375,146.47999572753906,142.89999389648438,142.89999389648438,14036604.0,000858
2024-04-23,132.3862762451172,147.02999877929688,147.49000549316406,143.97000122070312,144.0,17171181.0,000858
2024-04-24,134.14205932617188,148.97999572753906,149.1999969482422,146.0,147.92999267578125,14225100.0,000858
2024-04-25,134.14205932617188,148.97999572753906,149.35000610351562,147.02000427246094,148.5,10077553.0,000858
2024-04-26,137.08636474609375,152.25,152.6999969482422,149.1999969482422,149.1999969482422,17946172.0,000858
2024-04-29,136.63616943359375,151.75,156.55999755859375,150.00999450683594,151.0,27538469.0,000858
2024-04-30,135.4476318359375,150.42999267578125,153.49000549316406,150.42999267578125,152.3000030517578,15529607.0,000858
2024-05-06,139.57150268554688,155.00999450683594,158.3300018310547,153.39999389648438,153.44000244140625,31679595.0,000858
2024-05-07,140.4088592529297,155.94000244140625,156.4199981689453,153.5500030517578,155.0,14549977.0,000858
2024-05-08,139.56248474121094,155.0,156.32000732421875,154.35000610351562,155.97999572753906,10107370.0,000858
2024-05-09,139.4184112548828,154.83999633789062,155.69000244140625,153.72999572753906,154.3300018310547,11327468.0,000858
2024-05-10,139.04925537109375,154.42999267578125,155.88999938964844,152.8000030517578,155.0,10251379.0,000858
2024-05-13,136.05093383789062,151.10000610351562,152.97999572753906,150.27000427246094,152.8000030517578,17262826.0,000858
2024-05-14,136.26702880859375,151.33999633789062,151.85000610351562,150.02999877929688,151.10000610351562,11345529.0,000858
2024-05-15,136.2940216064453,151.3699951171875,151.8300018310547,150.5,151.3300018310547,7842841.0,000858
2024-05-16,138.70712280273438,154.0500030517578,155.0800018310547,150.7100067138672,151.6999969482422,14937612.0,000858
2024-05-17,140.83206176757812,156.41000366210938,156.42999267578125,153.2100067138672,154.0,16184342.0,000858
2024-05-20,141.6334228515625,157.3000030517578,159.8000030517578,156.39999389648438,156.39999389648438,19373643.0,000858
2024-05-21,140.9490966796875,156.5399932861328,157.17999267578125,155.08999633789062,156.8000030517578,8803686.0,000858
2024-05-22,139.6705322265625,155.1199951171875,156.41000366210938,154.27000427246094,156.00999450683594,10847769.0,000858
2024-05-23,138.30194091796875,153.60000610351562,155.97000122070312,153.32000732421875,155.0,8988893.0,000858
2024-05-24,136.09593200683594,151.14999389648438,153.1300048828125,151.0,152.86000061035156,11203941.0,000858
2024-05-27,136.48312377929688,151.5800018310547,152.3000030517578,150.5800018310547,151.13999938964844,10156716.0,000858
2024-05-28,135.08749389648438,150.02999877929688,151.94000244140625,150.0,151.60000610351562,10387436.0,000858
2024-05-29,134.3491668701172,149.2100067138672,150.99000549316406,148.86000061035156,150.0500030517578,9102373.0,000858
2024-05-30,131.69296264648438,146.25999450683594,148.9499969482422,145.91000366210938,148.9499969482422,16111129.0,000858
2024-05-31,132.08914184570312,146.6999969482422,147.99000549316406,146.60000610351562,146.89999389648438,13141188.0,000858
2024-06-03,131.44085693359375,145.97999572753906,147.25,144.64999389648438,146.88999938964844,14092998.0,000858
2024-06-04,133.0615692138672,147.77999877929688,148.10000610351562,145.5,145.97999572753906,10302099.0,000858
2024-06-05,131.2427520751953,145.75999450683594,148.0,145.64999389648438,147.72000122070312,11114765.0,000858
2024-06-06,130.46839904785156,144.89999389648438,146.6199951171875,144.05999755859375,146.00999450683594,12730851.0,000858
2024-06-07,128.1633758544922,142.33999633789062,145.5500030517578,141.89999389648438,145.5,15869270.0,000858
2024-06-11,124.68782806396484,138.47999572753906,141.39999389648438,138.0,141.39999389648438,20665469.0,000858
2024-06-12,124.16559600830078,137.89999389648438,139.8300018310547,137.5500030517578,138.10000610351562,15452411.0,000858
2024-06-13,121.15825653076172,134.55999755859375,138.10000610351562,134.44000244140625,137.88999938964844,24362284.0,000858
2024-06-14,122.1667022705078,135.67999267578125,135.6999969482422,132.08999633789062,134.1999969482422,28721911.0,000858
2024-06-17,122.2117156982422,135.72999572753906,136.16000366210938,131.3000030517578,134.39999389648438,24627240.0,000858
2024-06-18,120.55496978759766,133.88999938964844,137.33999633789062,133.4199981689453,135.0,20298120.0,000858
2024-06-19,120.85211181640624,134.22000122070312,135.3000030517578,132.8300018310547,134.17999267578125,13704527.0,000858
2024-06-20,119.03329467773438,132.1999969482422,135.07000732421875,132.17999267578125,134.10000610351562,12619163.0,000858
2024-06-21,117.23249053955078,130.1999969482422,132.86000061035156,128.8000030517578,132.00999450683594,21388642.0,000858
2024-06-24,117.97982788085938,131.02999877929688,132.6699981689453,125.5999984741211,126.0199966430664,23923514.0,000858
2024-06-25,118.4120101928711,131.50999450683594,133.2899932861328,130.60000610351562,131.8000030517578,17715159.0,000858
2024-06-26,118.2229461669922,131.3000030517578,132.17999267578125,130.35000610351562,130.39999389648438,10221249.0,000858
2024-06-27,116.73727416992188,129.64999389648438,131.3699951171875,128.72000122070312,131.3300018310547,12264610.0,000858
2024-06-28,115.28761291503906,128.0399932861328,130.49000549316406,127.55999755859376,128.99000549316406,15689886.0,000858
2024-07-01,115.52173614501952,128.3000030517578,129.16000366210938,126.0,128.1999969482422,15433459.0,000858
2024-07-02,118.45703887939452,131.55999755859375,132.67999267578125,127.5,127.6999969482422,24747909.0,000858
2024-07-03,117.95281982421876,131.0,132.6999969482422,130.10000610351562,131.55999755859375,12427733.0,000858
2024-07-04,117.58364868164062,130.58999633789062,132.39999389648438,130.02999877929688,131.0,10049528.0,000858
2024-07-05,116.10698699951172,128.9499969482422,131.97000122070312,128.13999938964844,130.58999633789062,13941250.0,000858
2024-07-08,113.3697738647461,125.91000366210938,129.1999969482422,125.22000122070312,128.97999572753906,20745544.0,000858
2024-07-09,114.41423034667967,127.06999969482422,128.1999969482422,125.18000030517578,125.91000366210938,19540437.0,000858
2024-07-10,113.93701171875,126.54000091552734,128.4600067138672,126.18000030517578,126.5,15457159.0,000858
2024-07-11,117.48460388183594,130.47999572753906,131.5,127.16999816894533,127.5,25779636.0,000858
2024-07-12,118.96939086914062,127.4000015258789,127.79000091552734,125.6500015258789,126.68000030517578,18938660.0,000858
2024-07-15,119.06277465820312,127.5,129.36000061035156,126.58000183105467,127.0,11973781.0,000858
2024-07-16,119.04409790039062,127.4800033569336,128.10000610351562,125.8000030517578,126.7300033569336,15468916.0,000858
2024-07-17,122.1070327758789,130.75999450683594,130.99000549316406,126.37000274658205,127.0,22884217.0,000858
2024-07-18,122.42455291748048,131.10000610351562,133.0,130.02999877929688,130.0399932861328,18591713.0,000858
2024-07-19,124.59101104736328,133.4199981689453,133.49000549316406,129.77999877929688,130.67999267578125,19024378.0,000858
2024-07-22,122.53660583496094,131.22000122070312,133.9499969482422,131.0,133.39999389648438,15642939.0,000858
2024-07-23,118.40908813476562,126.8000030517578,131.50999450683594,126.8000030517578,131.00999450683594,19756404.0,000858
2024-07-24,117.7180633544922,126.05999755859376,127.6999969482422,125.5,126.58000183105467,14364962.0,000858
2024-07-25,117.4565887451172,125.77999877929688,126.66000366210938,125.0999984741211,125.0999984741211,11814145.0,000858
2024-07-26,117.84879302978516,126.1999969482422,127.37999725341795,125.0999984741211,126.0,11421502.0,000858
2024-07-29,115.88776397705078,124.0999984741211,126.6999969482422,124.0999984741211,126.0,13936430.0,000858
2024-07-30,115.1313705444336,123.29000091552734,124.3000030517578,121.4800033569336,123.0,20725348.0,000858
2024-07-31,118.46512603759766,126.86000061035156,128.17999267578125,122.66000366210938,122.68000030517578,26057917.0,000858
2024-08-01,115.79438018798828,124.0,126.9499969482422,123.87999725341795,126.87000274658205,17473861.0,000858
2024-08-02,115.51422882080078,123.6999969482422,124.5199966430664,122.87999725341795,123.0,9950169.0,000858
2024-08-05,117.66203308105467,126.0,128.0,123.5999984741211,123.6999969482422,24189241.0,000858
2024-08-06,117.56865692138672,125.9000015258789,128.0,125.37999725341795,126.5199966430664,15347283.0,000858
2024-08-07,118.59585571289062,127.0,127.58000183105467,125.3000030517578,126.0,13259071.0,000858
2024-08-08,119.85652160644533,128.35000610351562,129.6699981689453,125.9499969482422,126.4800033569336,20013087.0,000858
2024-08-09,119.6043930053711,128.0800018310547,130.0,127.73999786376952,129.5,15846790.0,000858
2024-08-12,119.25887298583984,127.70999908447266,128.49000549316406,127.12000274658205,127.5,7310797.0,000858
2024-08-13,117.28850555419922,125.5999984741211,127.95999908447266,125.12000274658205,127.58999633789062,12451739.0,000858
2024-08-14,116.10254669189452,124.33000183105467,125.58999633789062,123.88999938964844,125.5,9494697.0,000858
2024-08-15,116.68151092529295,124.9499969482422,126.1500015258789,123.86000061035156,124.0199966430664,11162349.0,000858
2024-08-16,116.737548828125,125.01000213623048,125.37000274658205,123.58000183105467,124.5,9726670.0,000858
2024-08-19,115.74768829345705,123.9499969482422,127.0,123.9000015258789,125.0,13875921.0,000858
2024-08-20,115.0006332397461,123.1500015258789,124.0,122.66000366210938,123.9499969482422,10985221.0,000858
2024-08-21,114.11349487304688,122.1999969482422,123.13999938964844,122.0999984741211,122.8000030517578,9710809.0,000858
2024-08-22,112.98356628417967,120.98999786376952,122.38999938964844,119.95999908447266,122.20999908447266,18528513.0,000858
2024-08-23,113.09562683105467,121.11000061035156,122.0999984741211,120.5199966430664,120.5999984741211,8898800.0,000858
2024-08-26,110.30349731445312,118.12000274658205,121.87000274658205,118.04000091552734,120.9800033569336,20401007.0,000858
2024-08-27,109.9112777709961,117.6999969482422,118.1999969482422,115.5500030517578,117.6999969482422,15660884.0,000858
2024-08-28,106.45613098144533,114.0,117.0,112.91999816894533,117.0,24729242.0,000858
2024-08-29,110.91980743408205,118.77999877929688,120.29000091552734,115.12999725341795,115.5,30025609.0,000858
2024-08-30,114.8885726928711,123.02999877929688,124.66000366210938,116.77999877929688,118.0,33779842.0,000858
2024-09-02,111.12525177001952,119.0,122.30999755859376,119.0,122.0,17755490.0,000858
2024-09-03,112.35790252685548,120.31999969482422,121.47000122070312,119.0,119.08000183105467,12798410.0,000858
2024-09-04,111.22797393798828,119.11000061035156,120.8000030517578,119.02999877929688,119.33000183105467,8469238.0,000858
2024-09-05,111.63886260986328,119.5500030517578,119.87999725341795,118.5,119.0999984741211,8279466.0,000858
2024-09-06,109.75252532958984,117.52999877929688,119.5,117.5,119.5,7772198.0,000858
2024-09-09,108.52921295166016,116.22000122070312,117.48999786376952,115.5199966430664,116.9000015258789,11158667.0,000858
2024-09-10,108.7253189086914,116.43000030517578,118.26000213623048,115.9000015258789,116.22000122070312,10605023.0,000858
2024-09-11,108.33311462402344,116.01000213623048,117.06999969482422,115.0,115.8000030517578,7659099.0,000858
2024-09-12,105.85847473144533,113.36000061035156,116.37999725341795,113.36000061035156,116.0,16984847.0,000858
2024-09-13,101.97376251220705,109.1999969482422,113.3000030517578,109.1999969482422,113.3000030517578,31153086.0,000858
2024-09-18,100.56368255615234,107.69000244140624,109.56999969482422,107.20999908447266,108.25,17763923.0,000858
2024-09-19,103.56127166748048,110.9000015258789,112.86000061035156,106.33000183105467,107.7300033569336,31818095.0,000858
2024-09-20,102.98229217529295,110.27999877929688,110.8499984741211,108.5999984741211,110.12999725341795,19668110.0,000858
2024-09-23,104.85928344726562,112.29000091552734,113.79000091552734,110.4000015258789,110.91000366210938,20371180.0,000858
2024-09-24,112.395263671875,120.36000061035156,120.4000015258789,113.51000213623048,114.9000015258789,47346927.0,000858
2024-09-25,114.0201187133789,122.0999984741211,125.62000274658205,121.87999725341795,123.5999984741211,41718945.0,000858
2024-09-26,125.422119140625,134.30999755859375,134.30999755859375,121.91000366210938,122.0999984741211,66453364.0,000858
2024-09-27,137.96340942382812,147.74000549316406,147.74000549316406,138.52999877929688,141.8000030517578,86457718.0,000858
2024-09-30,151.75599670410156,162.50999450683594,162.50999450683594,152.6999969482422,156.02000427246094,98620119.0,000858
2024-10-08,153.194091796875,164.0500030517578,178.75999450683594,155.5500030517578,178.75999450683594,130680565.0,000858
2024-10-09,137.90736389160156,147.67999267578125,160.0,147.66000366210938,160.0,81546859.0,000858
2024-10-10,141.92283630371094,151.97999572753906,155.52999877929688,147.6699981689453,147.6699981689453,60060115.0,000858
2024-10-11,139.7469940185547,149.64999389648438,153.32000732421875,148.0,150.0,28515763.0,000858
2024-10-14,139.8497314453125,149.75999450683594,151.0,146.00999450683594,151.0,33496575.0,000858
2024-10-15,134.4709014892578,144.0,150.10000610351562,144.0,150.0,32970192.0,000858
2024-10-16,132.27639770507812,141.64999389648438,144.2899932861328,140.0800018310547,142.0,31227224.0,000858
2024-10-17,128.82122802734375,137.9499969482422,142.9199981689453,137.88999938964844,142.5,28250755.0,000858
2024-10-18,133.5370635986328,143.0,145.55999755859375,136.36000061035156,137.00999450683594,44144323.0,000858
2024-10-21,133.54640197753906,143.00999450683594,145.5,141.10000610351562,143.99000549316406,29576515.0,000858
2024-10-22,135.81561279296875,145.44000244140625,146.4499969482422,142.2100067138672,142.8000030517578,30466330.0,000858
2024-10-23,138.7011260986328,148.52999877929688,149.52999877929688,144.0,145.47000122070312,35813825.0,000858
2024-10-24,136.7681121826172,146.4600067138672,148.5,146.11000061035156,146.8000030517578,18642006.0,000858
2024-10-25,138.3089141845703,148.11000061035156,149.8699951171875,145.4600067138672,145.4600067138672,19805485.0,000858
2024-10-28,143.7811279296875,153.97000122070312,154.0,146.6699981689453,149.00999450683594,43810985.0,000858
2024-10-29,140.82090759277344,150.8000030517578,156.8800048828125,150.39999389648438,153.97000122070312,30315753.0,000858
2024-10-30,138.95326232910156,148.8000030517578,151.30999755859375,147.3000030517578,149.0,21187042.0,000858
2024-10-31,137.11363220214844,146.8300018310547,149.1999969482422,145.41000366210938,147.0,26944088.0,000858
2024-11-01,138.13148498535156,147.9199981689453,150.8000030517578,145.72000122070312,145.72000122070312,22719198.0,000858
2024-11-04,138.76649475097656,148.60000610351562,149.2100067138672,146.0800018310547,148.5,20505185.0,000858
2024-11-05,142.68856811523438,152.8000030517578,152.99000549316406,146.8000030517578,148.0,32031809.0,000858
2024-11-06,141.2411346435547,151.25,153.0,149.14999389648438,152.75999450683594,30206560.0,000858
2024-11-07,151.50389099121094,162.24000549316406,163.02000427246094,149.8300018310547,150.0399932861328,67187150.0,000858
2024-11-08,146.11570739746094,156.47000122070312,164.60000610351562,156.0,164.0,56747365.0,000858
2024-11-11,144.5749053955078,154.82000732421875,154.85000610351562,151.1999969482422,153.35000610351562,36601207.0,000858
2024-11-12,144.08929443359375,154.3000030517578,159.0,153.64999389648438,154.82000732421875,35134682.0,000858
2024-11-13,143.75311279296875,153.94000244140625,155.3300018310547,152.66000366210938,153.0,19433400.0,000858
2024-11-14,143.33290100097656,153.49000549316406,155.8800048828125,152.14999389648438,153.11000061035156,21792782.0,000858
2024-11-15,141.27847290039062,151.2899932861328,154.0,150.5500030517578,153.47999572753906,25544269.0,000858
2024-11-18,139.4481964111328,149.3300018310547,153.36000061035156,149.0,151.27999877929688,20986101.0,000858
2024-11-19,138.6264190673828,148.4499969482422,150.63999938964844,145.3000030517578,149.55999755859375,23341346.0,000858
2024-11-20,139.7003173828125,149.60000610351562,150.38999938964844,147.1999969482422,148.4499969482422,14981538.0,000858
2024-11-21,139.60693359375,149.5,150.10000610351562,148.16000366210938,149.0,11446054.0,000858
2024-11-22,135.302001953125,144.88999938964844,150.00999450683594,144.64999389648438,149.39999389648438,18942474.0,000858
2024-11-25,134.2841339111328,143.8000030517578,147.17999267578125,142.6999969482422,145.88999938964844,19168995.0,000858
2024-11-26,135.21795654296875,144.8000030517578,146.60000610351562,142.5,143.5,17535782.0,000858
2024-11-27,137.31906127929688,147.0500030517578,147.88999938964844,143.5800018310547,144.77000427246094,20024978.0,000858
2024-11-28,134.4709014892578,144.0,146.9499969482422,143.8000030517578,145.0,19045387.0,000858
2024-11-29,137.05758666992188,146.77000427246094,149.69000244140625,144.39999389648438,145.02000427246094,28727796.0,000858
2024-12-02,137.64588928222656,147.39999389648438,148.42999267578125,145.55999755859375,147.1300048828125,17976352.0,000858
2024-12-03,137.26303100585938,146.99000549316406,147.77000427246094,146.1999969482422,147.6999969482422,14014314.0,000858
2024-12-04,136.08639526367188,145.72999572753906,146.94000244140625,144.77000427246094,146.89999389648438,14843403.0,000858
2024-12-05,135.4327392578125,145.02999877929688,145.66000366210938,144.50999450683594,145.0,10321021.0,000858
2024-12-06,136.7494354248047,146.44000244140625,148.0,144.66000366210938,144.66000366210938,18754575.0,000858
2024-12-09,136.11441040039062,145.75999450683594,147.41000366210938,145.14999389648438,146.4499969482422,14542425.0,000858
2024-12-10,139.23342895507812,149.10000610351562,154.8800048828125,148.89999389648438,153.0,46326278.0,000858
2024-12-11,139.51353454589844,149.39999389648438,151.5,148.02000427246094,148.02000427246094,19999335.0,000858
2024-12-12,141.77342224121094,151.82000732421875,152.0,148.47000122070312,149.44000244140625,25365291.0,000858
2024-12-13,138.24356079101562,148.0399932861328,150.67999267578125,148.0,150.35000610351562,28422742.0,000858
2024-12-16,135.0218505859375,144.58999633789062,148.0399932861328,144.02000427246094,148.02999877929688,26477262.0,000858
2024-12-17,135.302001953125,144.88999938964844,146.75,143.60000610351562,144.5800018310547,15949283.0,000858
2024-12-18,135.5914764404297,145.1999969482422,146.27999877929688,144.55999755859375,145.0,12067558.0,000858
2024-12-19,134.05067443847656,143.5500030517578,144.41000366210938,143.30999755859375,144.10000610351562,15198227.0,000858
2024-12-20,133.73318481445312,143.2100067138672,144.47000122070312,142.72000122070312,143.6999969482422,17283558.0,000858
2024-12-23,133.02345275878906,142.4499969482422,143.94000244140625,142.25,142.32000732421875,14260102.0,000858
2024-12-24,133.98529052734375,143.47999572753906,143.5,141.7100067138672,142.35000610351562,14333019.0,000858
2024-12-25,133.6117706298828,143.0800018310547,143.8800048828125,142.5800018310547,143.47999572753906,9613952.0,000858
2024-12-26,133.0608367919922,142.49000549316406,143.22999572753906,141.85000610351562,143.1199951171875,10476825.0,000858
2024-12-27,133.08883666992188,142.52000427246094,142.9499969482422,141.57000732421875,142.60000610351562,13445059.0,000858
2024-12-30,131.8655242919922,141.2100067138672,143.1699981689453,141.0,142.02000427246094,16367180.0,000858
2024-12-31,130.77294921875,140.0399932861328,143.60000610351562,140.00999450683594,141.22000122070312,24521867.0,000858
2025-01-02,127.9247817993164,136.99000549316406,140.0,136.3000030517578,140.0,25564735.0,000858
2025-01-03,126.43999481201172,135.39999389648438,137.9600067138672,134.75,137.0800018310547,16823014.0,000858
2025-01-06,122.17241668701172,130.8300018310547,133.9600067138672,130.3800048828125,131.89999389648438,27943013.0,000858
2025-01-07,122.19109344482422,130.85000610351562,131.66000366210938,129.60000610351562,131.1999969482422,19018740.0,000858
2025-01-08,121.1171875,129.6999969482422,131.74000549316406,128.02000427246094,130.86000061035156,19287619.0,000858
2025-01-09,121.93895721435548,130.5800018310547,132.35000610351562,128.14999389648438,129.91000366210938,15918343.0,000858
2025-01-10,120.0899887084961,128.60000610351562,130.8300018310547,128.60000610351562,130.5,13537786.0,000858
2025-01-13,120.6502685546875,129.1999969482422,129.5,126.95999908447266,127.31999969482422,12149103.0,000858
2025-01-14,124.21749114990234,133.02000427246094,133.3000030517578,128.89999389648438,129.3000030517578,22862469.0,000858
2025-01-15,123.9840316772461,132.77000427246094,133.67999267578125,132.22000122070312,133.3000030517578,12812277.0,000858
2025-01-16,122.7793960571289,131.47999572753906,133.25,131.05999755859375,133.02000427246094,16309620.0,000858
2025-01-17,123.5451431274414,132.3000030517578,133.8800048828125,131.5500030517578,132.0,15245016.0,000858
2025-01-20,125.4127960205078,134.3000030517578,135.49000549316406,132.72999572753906,132.8800048828125,19417359.0,000858
2025-01-21,124.56300354003906,133.38999938964844,135.0,132.8000030517578,134.85000610351562,13279686.0,000858
2025-01-22,121.72418212890624,130.35000610351562,133.0,130.1300048828125,132.9499969482422,17418217.0,000858
2025-01-23,122.55868530273438,128.64999389648438,130.99000549316406,128.47000122070312,129.0,18448933.0,000858
2025-01-24,121.6727294921875,127.72000122070312,128.5800018310547,126.48999786376952,127.8000030517578,18943572.0,000858
2025-01-27,121.1773452758789,127.1999969482422,128.5500030517578,127.0999984741211,128.0,12653510.0,000858
2025-02-05,119.0910415649414,125.01000213623048,127.87999725341795,124.51000213623048,127.5500030517578,18691574.0,000858
2025-02-06,119.93890380859376,125.9000015258789,126.38999938964844,124.69000244140624,124.8000030517578,13819081.0,000858
2025-02-07,121.58699035644533,127.62999725341795,128.8800048828125,125.12000274658205,126.0,23247330.0,000858
2025-02-10,121.4917221069336,127.52999877929688,128.1999969482422,126.9000015258789,127.68000030517578,13654558.0,000858
2025-02-11,120.2818603515625,126.26000213623048,128.07000732421875,125.72000122070312,127.5999984741211,17600170.0,000858
2025-02-12,121.65367126464844,127.6999969482422,127.70999908447266,125.5999984741211,126.26000213623048,17735327.0,000858
2025-02-13,125.28327941894533,131.50999450683594,132.0,127.25,127.72000122070312,46762606.0,000858
2025-02-14,125.01654052734376,131.22999572753906,132.1999969482422,130.10000610351562,130.5500030517578,21810735.0,000858
2025-02-17,125.3213882446289,131.5500030517578,133.52999877929688,131.08999633789062,131.88999938964844,20507840.0,000858
2025-02-18,124.03530883789062,130.1999969482422,132.38999938964844,129.36000061035156,131.47999572753906,18596134.0,000858
2025-02-19,124.90221405029295,131.11000061035156,131.5,129.33999633789062,130.1999969482422,15364181.0,000858
2025-02-20,124.32110595703124,130.5,132.7899932861328,130.3000030517578,130.38999938964844,13253049.0,000858
2025-02-21,124.91175079345705,131.1199951171875,132.66000366210938,129.92999267578125,130.60000610351562,21001653.0,000858
2025-02-24,125.65480041503906,131.89999389648438,133.49000549316406,130.36000061035156,130.89999389648438,24439219.0,000858
2025-02-25,122.65396118164062,128.75,130.9199981689453,128.5800018310547,130.8800048828125,22190136.0,000858
2025-02-26,123.65424346923828,129.8000030517578,129.8000030517578,128.10000610351562,128.7100067138672,17924348.0,000858
2025-02-27,126.46456909179688,132.75,133.08999633789062,129.8000030517578,129.99000549316406,37079506.0,000858
2025-02-28,125.34996795654295,131.5800018310547,135.6999969482422,131.5,132.60000610351562,33720213.0,000858
2025-03-03,124.64500427246094,130.83999633789062,135.60000610351562,130.35000610351562,131.5800018310547,21035512.0,000858
2025-03-04,123.60661315917967,129.75,130.36000061035156,128.7100067138672,130.05999755859375,14934839.0,000858
2025-03-05,122.52058410644533,128.61000061035156,130.0,127.62000274658205,129.75,19936646.0,000858
2025-03-06,125.44522094726562,131.67999267578125,131.8000030517578,128.64999389648438,129.3300018310547,23585718.0,000858
2025-03-07,128.41751098632812,134.8000030517578,134.8000030517578,130.91000366210938,131.1999969482422,34007291.0,000858
2025-03-10,126.40740203857422,132.69000244140625,134.5,131.66000366210938,134.5,20635305.0,000858
2025-03-11,128.79856872558594,135.1999969482422,135.2100067138672,131.4600067138672,131.50999450683594,32103562.0,000858
2025-03-12,126.67414855957033,132.97000122070312,136.2100067138672,132.6199951171875,135.3000030517578,28801774.0,000858
2025-03-13,126.1216049194336,132.38999938964844,134.32000732421875,132.25,132.97000122070312,16792264.0,000858
2025-03-14,134.1334228515625,140.8000030517578,141.97999572753906,133.0,133.0,76551575.0,000858
2025-03-17,133.2188720703125,139.83999633789062,142.9600067138672,139.3800048828125,142.39999389648438,38773048.0,000858
2025-03-18,132.94261169433594,139.5500030517578,140.5500030517578,138.72000122070312,140.22000122070312,18673497.0,000858
2025-03-19,132.34243774414062,138.9199981689453,140.7899932861328,138.36000061035156,139.5500030517578,16815724.0,000858
2025-03-20,129.55116271972656,135.99000549316406,139.0,135.86000061035156,138.8800048828125,22872209.0,000858
2025-03-21,128.22698974609375,134.60000610351562,137.5,134.19000244140625,135.6999969482422,19713023.0,000858
2025-03-24,127.9507064819336,134.30999755859375,134.92999267578125,133.02999877929688,134.05999755859375,18048886.0,000858
2025-03-25,127.23621368408205,133.55999755859375,134.6999969482422,132.60000610351562,134.60000610351562,17567115.0,000858
2025-03-26,127.03616333007812,133.35000610351562,133.8800048828125,132.88999938964844,133.5399932861328,10882580.0,000858
2025-03-27,127.56011962890624,133.89999389648438,134.77000427246094,132.5,133.0800018310547,14086564.0,000858
2025-03-28,126.92183685302734,133.22999572753906,134.25,132.39999389648438,134.0800018310547,12099601.0,000858
2025-03-31,125.13086700439452,131.35000610351562,133.3800048828125,131.35000610351562,133.2100067138672,14485487.0,000858
2025-04-01,125.55001068115234,131.7899932861328,132.25,131.13999938964844,131.42999267578125,12170463.0,000858
2025-04-02,124.94032287597656,131.14999389648438,132.5500030517578,131.05999755859375,131.8699951171875,10102473.0,000858
2025-04-03,125.75007629394533,132.0,133.47999572753906,129.38999938964844,129.5500030517578,16562264.0,000858
2025-04-07,120.77722930908205,126.77999877929688,130.4499969482422,123.8000030517578,128.5,46309272.0,000858
2025-04-08,124.56878662109376,130.75999450683594,131.24000549316406,126.77999877929688,126.77999877929688,33185668.0,000858
2025-04-09,125.98824310302734,132.25,132.83999633789062,129.35000610351562,129.5,29699887.0,000858
2025-04-10,126.84561920166016,133.14999389648438,133.49000549316406,130.5,132.3000030517578,23310636.0,000858
2025-04-11,125.3690185546875,131.60000610351562,133.47000122070312,130.5800018310547,132.1999969482422,17429334.0,000858
2025-04-14,124.83553314208984,131.0399932861328,132.6699981689453,131.00999450683594,131.5,12578106.0,000858
2025-04-15,125.13086700439452,131.35000610351562,131.4499969482422,130.0800018310547,131.0,11482502.0,000858
2025-04-16,126.035888671875,132.3000030517578,132.5500030517578,129.67999267578125,130.8000030517578,16668022.0,000858
2025-04-17,126.25498962402344,132.52999877929688,132.99000549316406,131.0,131.3300018310547,15292281.0,000858
2025-04-18,125.5119171142578,131.75,132.57000732421875,131.2100067138672,132.00999450683594,8947834.0,000858
2025-04-21,124.16867065429688,130.33999633789062,132.0,130.13999938964844,131.58999633789062,14436366.0,000858
2025-04-22,123.94004821777344,130.10000610351562,130.74000549316406,129.5,130.1999969482422,11585468.0,000858
2025-04-23,123.81620025634766,129.97000122070312,130.6999969482422,129.5500030517578,130.47999572753906,9594427.0,000858
2025-04-24,122.94927978515624,129.05999755859375,130.1999969482422,129.00999450683594,129.8000030517578,13152369.0,000858
2025-04-25,122.93975830078124,129.0500030517578,130.22000122070312,128.9600067138672,129.1999969482422,10718307.0,000858
2025-04-28,124.654541015625,130.85000610351562,131.66000366210938,129.89999389648438,130.11000061035156,18504541.0,000858
2025-04-29,123.41608428955078,129.5500030517578,130.60000610351562,129.2899932861328,130.14999389648438,12479570.0,000858
2025-04-30,122.6063232421875,128.6999969482422,130.3000030517578,128.6699981689453,129.61000061035156,14662657.0,000858
2025-05-06,123.35892486572266,129.49000549316406,129.5500030517578,128.07000732421875,129.0,14634943.0,000858
2025-05-07,123.8352508544922,129.99000549316406,131.80999755859375,129.8000030517578,130.89999389648438,15247040.0,000858
2025-05-08,125.5595474243164,131.8000030517578,133.0,129.27999877929688,129.7100067138672,20802315.0,000858
2025-05-09,125.34996795654295,131.5800018310547,132.10000610351562,131.00999450683594,131.8000030517578,11054836.0,000858
2025-05-12,126.67414855957033,132.97000122070312,133.25,131.5,132.0,16456000.0,000858
2025-05-13,126.69322204589844,132.99000549316406,133.66000366210938,132.42999267578125,133.66000366210938,12039542.0,000858
2025-05-14,128.85572814941406,135.25999450683594,137.17999267578125,132.1699981689453,132.7100067138672,29148950.0,000858
2025-05-15,127.34100341796876,133.6699981689453,135.58999633789062,133.61000061035156,135.00999450683594,14494424.0,000858
2025-05-16,124.87364196777344,131.0800018310547,133.58999633789062,131.0500030517578,133.3800048828125,17354288.0,000858
2025-05-19,123.17791748046876,129.3000030517578,130.10000610351562,128.8800048828125,129.1999969482422,23700824.0,000858
2025-05-20,123.01597595214844,129.1300048828125,129.6300048828125,128.8699951171875,129.0,15936916.0,000858
2025-05-21,123.13980865478516,129.25999450683594,129.8800048828125,129.0,129.1300048828125,14169298.0,000858
2025-05-22,122.97785949707033,129.08999633789062,129.47000122070312,128.83999633789062,129.27000427246094,9605451.0,000858
2025-05-23,122.08236694335938,128.14999389648438,129.3800048828125,128.14999389648438,129.3800048828125,15037984.0,000858
2025-05-26,120.4247589111328,126.41000366210938,128.14999389648438,125.88999938964844,127.97000122070312,27361547.0,000858
2025-05-27,120.18659973144533,126.16000366210938,126.9499969482422,125.88999938964844,126.27999877929688,15126840.0,000858
2025-05-28,120.91060638427734,126.91999816894533,127.12999725341795,125.5,126.3000030517578,18138470.0,000858
2025-05-29,121.29166412353516,127.31999969482422,127.5,125.9000015258789,126.5999984741211,16034701.0,000858
2025-05-30,120.45333099365234,126.44000244140624,127.5500030517578,126.0,127.0,14682788.0,000858
2025-06-03,118.77667236328124,124.68000030517578,125.5500030517578,124.56999969482422,125.18000030517578,23748287.0,000858
2025-06-04,118.65282440185548,124.5500030517578,125.22000122070312,124.0999984741211,124.68000030517578,19350308.0,000858
2025-06-05,119.11009216308594,125.02999877929688,125.5,124.19000244140624,124.5500030517578,20231200.0,000858
2025-06-06,119.16725158691406,125.08999633789062,125.8499984741211,124.6999969482422,124.97000122070312,11888498.0,000858
2025-06-09,119.04340362548828,124.95999908447266,125.1999969482422,124.61000061035156,125.08999633789062,19842902.0,000858
2025-06-10,118.50039672851562,124.38999938964844,125.0999984741211,124.27999877929688,124.8000030517578,17105298.0,000858
2025-06-11,118.79571533203124,124.6999969482422,125.1999969482422,124.1999969482422,124.4000015258789,14547273.0,000858
2025-06-12,116.69989013671876,122.5,124.5500030517578,122.37999725341795,124.5,38065992.0,000858
2025-06-13,113.47991943359376,119.12000274658205,121.9000015258789,119.0199966430664,121.88999938964844,36696171.0,000858
2025-06-16,112.670166015625,118.2699966430664,118.44000244140624,117.0,117.83000183105467,27148875.0,000858
2025-06-17,112.13668060302734,117.70999908447266,118.83999633789062,117.43000030517578,118.20999908447266,19650205.0,000858
2025-06-18,112.72732543945312,118.33000183105467,119.44000244140624,117.87000274658205,118.69000244140624,20049069.0,000858
2025-06-19,111.72704315185548,117.27999877929688,118.4499969482422,117.0999984741211,117.5500030517578,16357242.0,000858
2025-06-20,113.89908599853516,119.55999755859376,120.0,117.37999725341795,117.5,29681382.0,000858
2025-06-23,112.6796875,118.27999877929688,119.08999633789062,117.79000091552734,118.9000015258789,17338663.0,000858
2025-06-24,114.08009338378906,119.75,119.98999786376952,118.4000015258789,118.56999969482422,17895787.0,000858
2025-06-25,114.48973846435548,120.18000030517578,120.22000122070312,118.87999725341795,120.0,17864721.0,000858
2025-06-26,114.06104278564452,119.7300033569336,120.63999938964844,119.62999725341795,120.11000061035156,16637264.0,000858
2025-06-27,113.53707885742188,119.18000030517578,119.93000030517578,119.04000091552734,119.70999908447266,16021567.0,000858
2025-06-30,113.27033996582033,118.9000015258789,119.58000183105467,118.27999877929688,119.18000030517578,22368008.0,000858
2025-07-01,113.01311492919922,118.62999725341795,118.98999786376952,118.27999877929688,118.98999786376952,12218321.0,000858
2025-07-02,113.53707885742188,119.18000030517578,119.9000015258789,118.51000213623048,118.62999725341795,15447681.0,000858
2025-07-03,113.95624542236328,119.62000274658205,119.83000183105467,118.9000015258789,119.18000030517578,12243011.0,000858
2025-07-04,114.68978881835938,120.38999938964844,120.75,119.19000244140624,119.29000091552734,17067930.0,000858
2025-07-07,114.2325210571289,119.91000366210938,120.5199966430664,119.80999755859376,120.20999908447266,8581080.0,000858
2025-07-08,115.0613250732422,120.77999877929688,120.87000274658205,119.83000183105467,119.8499984741211,11663123.0,000858
2025-07-09,115.84249114990234,121.5999984741211,122.8499984741211,120.48999786376952,120.83000183105467,20349574.0,000858
2025-07-10,116.7761001586914,122.58000183105467,122.87999725341795,120.9000015258789,121.02999877929688,16271646.0,000858
2025-07-11,118.41465759277344,124.3000030517578,124.9800033569336,122.22000122070312,122.56999969482422,28718907.0,000858
2025-07-14,119.47210693359376,125.41000366210938,125.54000091552734,123.4000015258789,124.36000061035156,21913998.0,000858
2025-07-15,119.08151245117188,125.0,125.5199966430664,124.31999969482422,124.81999969482422,19332839.0,000858
2025-07-16,119.34825897216795,125.27999877929688,125.87999725341795,124.5999984741211,124.5999984741211,17869945.0,000858
2025-07-17,119.8626937866211,125.81999969482422,126.11000061035156,124.87000274658205,125.27999877929688,17299880.0,000858
2025-07-18,120.96602630615234,123.77999877929688,124.6500015258789,121.86000061035156,122.87999725341795,21020856.0,000858
2025-07-21,119.77375793457033,122.55999755859376,123.79000091552734,122.25,123.77999877929688,18778433.0,000858
2025-07-22,122.67623901367188,125.52999877929688,125.88999938964844,122.55999755859376,122.55999755859376,30377165.0,000858
2025-07-23,122.3537368774414,125.1999969482422,126.87999725341795,125.12999725341795,125.6999969482422,22906716.0,000858
2025-07-24,122.69578552246094,125.5500030517578,125.76000213623048,124.5,125.1500015258789,15601222.0,000858
2025-07-25,120.73148345947266,123.54000091552734,125.5999984741211,123.47000122070312,125.5500030517578,18400674.0,000858
2025-07-28,121.23965454101562,124.05999755859376,124.16999816894533,122.0,123.5199966430664,17851106.0,000858
2025-07-29,120.71192932128906,123.5199966430664,123.98999786376952,122.1999969482422,123.5,18515092.0,000858
2025-07-30,121.68920135498048,124.5199966430664,125.1500015258789,123.27999877929688,123.55999755859376,22412427.0,000858
2025-07-31,118.39581298828124,121.1500015258789,124.0999984741211,120.8499984741211,124.0199966430664,30468735.0,000858
2025-08-01,118.2492218017578,121.0,121.62000274658205,120.38999938964844,121.13999938964844,12322595.0,000858
2025-08-04,118.1710433959961,120.91999816894533,121.2300033569336,120.4499969482422,120.62999725341795,8593314.0,000858
2025-08-05,119.17761993408205,121.9499969482422,122.22000122070312,120.9499969482422,120.9499969482422,13944554.0,000858
2025-08-06,119.3828582763672,122.16000366210938,122.5,121.48999786376952,121.97000122070312,11968359.0,000858
2025-08-07,119.76399230957033,122.5500030517578,123.13999938964844,121.9499969482422,122.12999725341795,11570286.0,000858
2025-08-08,119.44149017333984,122.22000122070312,122.87999725341795,121.95999908447266,122.5500030517578,8242559.0,000858
2025-08-11,121.12239074707033,123.94000244140624,124.3499984741211,122.11000061035156,122.1500015258789,18266039.0,000858
2025-08-12,120.38944244384766,123.19000244140624,125.33000183105467,123.01000213623048,123.9000015258789,21137375.0,000858
2025-08-13,120.38944244384766,123.19000244140624,123.47000122070312,122.5199966430664,123.01000213623048,15582285.0,000858
2025-08-14,120.04739379882812,122.83999633789062,124.8499984741211,122.7699966430664,123.18000030517578,19906336.0,000858
2025-08-15,120.30148315429688,123.0999984741211,123.3000030517578,121.9000015258789,122.54000091552734,19394317.0,000858
2025-08-18,120.93670654296876,123.75,124.66000366210938,122.80999755859376,123.0999984741211,25530142.0,000858
2025-08-19,121.58170318603516,124.41000366210938,125.75,123.7699966430664,123.7699966430664,32724162.0,000858
2025-08-20,122.9205551147461,125.77999877929688,126.5,123.3499984741211,124.41999816894533,40431044.0,000858
2025-08-21,122.59805297851562,125.4499969482422,126.12999725341795,124.86000061035156,125.8000030517578,23189477.0,000858
2025-08-22,122.93032836914062,125.79000091552734,125.81999969482422,124.9499969482422,125.4499969482422,20484997.0,000858
2025-08-25,126.97620391845705,129.92999267578125,130.08999633789062,126.18000030517578,126.18000030517578,47980003.0,000858
2025-08-26,126.79053497314452,129.74000549316406,131.85000610351562,128.64999389648438,129.92999267578125,34979445.0,000858
2025-08-27,123.74146270751952,126.62000274658205,129.5,126.5999984741211,129.5,34684706.0,000858
2025-08-28,122.61760711669922,125.47000122070312,127.1999969482422,124.0,126.61000061035156,34583488.0,000858
2025-08-29,126.5853042602539,129.52999877929688,129.8000030517578,126.12000274658205,126.18000030517578,43525090.0,000858
2025-09-01,125.9403076171875,128.8699951171875,130.10000610351562,127.5199966430664,130.0,31694195.0,000858
2025-09-02,125.6373519897461,128.55999755859375,131.1199951171875,128.11000061035156,128.41000366210938,34916169.0,000858
2025-09-03,123.74146270751952,126.62000274658205,131.5,126.38999938964844,129.0,30286319.0,000858
2025-09-04,122.65670013427734,125.51000213623048,126.5,124.7300033569336,126.3000030517578,26187312.0,000858
2025-09-05,123.92713928222656,126.80999755859376,127.0199966430664,124.8000030517578,125.4000015258789,20173355.0,000858
2025-09-08,126.15530395507812,129.08999633789062,129.14999389648438,126.26000213623048,126.6999969482422,30536352.0,000858
2025-09-09,125.87190246582033,128.8000030517578,129.3800048828125,127.58000183105467,129.0800018310547,18440608.0,000858
2025-09-10,125.14871978759766,128.05999755859375,129.47999572753906,127.66000366210938,128.8000030517578,19964491.0,000858
2025-09-11,125.59827423095705,128.52000427246094,128.5399932861328,126.8000030517578,127.41999816894533,22997326.0,000858
2025-09-12,124.29850769042967,127.19000244140624,129.6699981689453,127.12000274658205,128.5,26270390.0,000858
2025-09-15,123.77078247070312,126.6500015258789,127.0999984741211,126.0500030517578,126.5999984741211,16656948.0,000858
2025-09-16,122.94010162353516,125.8000030517578,126.8499984741211,125.4000015258789,126.6500015258789,19108652.0,000858
2025-09-17,123.09646606445312,125.95999908447266,126.33000183105467,124.81999969482422,125.80999755859376,18133640.0,000858
2025-09-18,121.12239074707033,123.94000244140624,125.95999908447266,123.52999877929688,125.9499969482422,27547752.0,000858
2025-09-19,121.25920867919922,124.08000183105467,124.5999984741211,122.8000030517578,123.93000030517578,19668801.0,000858
2025-09-22,119.71512603759766,122.5,123.6999969482422,122.18000030517578,123.5999984741211,19643327.0,000858
2025-09-23,119.41217041015624,122.19000244140624,123.26000213623048,121.55999755859376,122.01000213623048,17207909.0,000858
2025-09-24,119.58808135986328,122.37000274658205,122.8499984741211,121.8000030517578,122.19000244140624,13056429.0,000858
2025-09-25,118.75740051269533,121.5199966430664,122.66000366210938,121.51000213623048,122.4000015258789,19455497.0,000858
2025-09-26,117.4380874633789,120.16999816894533,121.66999816894533,120.0199966430664,121.5199966430664,26192542.0,000858
2025-09-29,119.14830780029295,121.91999816894533,122.56999969482422,119.79000091552734,120.26000213623048,25635752.0,000858
2025-09-30,118.71831512451172,121.4800033569336,121.83000183105467,120.87000274658205,121.44000244140624,15457057.0,000858
2025-10-09,118.40558624267578,121.16000366210938,121.44000244140624,119.88999938964844,121.44000244140624,20375652.0,000858
2025-10-10,117.98536682128906,120.7300033569336,122.12000274658205,120.6500015258789,121.13999938964844,17535995.0,000858
2025-10-13,117.1253662109375,119.8499984741211,120.4000015258789,119.23999786376952,119.6500015258789,19583470.0,000858
2025-10-14,119.2948989868164,122.06999969482422,122.56999969482422,120.0199966430664,120.56999969482422,29165582.0,000858
2025-10-15,119.2948989868164,122.06999969482422,122.6500015258789,121.05999755859376,121.33999633789062,19459557.0,000858
2025-10-16,119.9496612548828,122.73999786376952,122.75,121.5,121.75,19847810.0,000858
2025-10-17,118.31763458251952,121.06999969482422,122.95999908447266,121.05999755859376,122.0,18040798.0,000858
2025-10-20,117.72149658203124,120.45999908447266,121.5500030517578,120.0999984741211,121.3499984741211,13164496.0,000858
2025-10-21,117.78013610839844,120.5199966430664,121.5,120.3499984741211,120.77999877929688,14729356.0,000858
2025-10-22,117.36968231201172,120.0999984741211,120.7699966430664,119.9000015258789,120.0,12782668.0,000858
2025-10-23,118.57172393798828,121.33000183105467,121.4499969482422,119.95999908447266,120.0,15571808.0,000858
2025-10-24,117.55536651611328,120.29000091552734,121.27999877929688,120.0999984741211,120.97000122070312,17432200.0,000858
2025-10-27,117.55536651611328,120.29000091552734,120.5500030517578,119.87999725341795,120.0500030517578,14394337.0,000858
2025-10-28,117.36968231201172,120.0999984741211,120.69000244140624,120.01000213623048,120.29000091552734,14019459.0,000858
2025-10-29,116.12855529785156,118.83000183105467,119.9499969482422,118.20999908447266,119.86000061035156,24508270.0,000858
2025-10-30,115.77674102783205,118.47000122070312,119.5500030517578,118.0,118.01000213623048,20432985.0,000858
2025-10-31,116.28491973876952,118.98999786376952,119.63999938964844,115.4000015258789,115.4000015258789,42107702.0,000858
2025-11-03,116.275146484375,118.9800033569336,119.5999984741211,117.5,118.5,22327034.0,000858
2025-11-04,114.49652099609376,117.16000366210938,118.98999786376952,117.01000213623048,118.77999877929688,17273363.0,000858
2025-11-05,113.53880310058594,116.18000030517578,117.0,116.0,116.3499984741211,16463035.0,000858
2025-11-06,113.52902221679688,116.16999816894533,117.3000030517578,116.05999755859376,116.51000213623048,15467307.0,000858
2025-11-07,114.09584045410156,116.75,116.98999786376952,115.9499969482422,116.16999816894533,14543557.0,000858
2025-11-10,118.05377197265624,120.8000030517578,121.58000183105467,116.54000091552734,116.75,42906459.0,000858
2025-11-11,118.0342254638672,120.77999877929688,120.97000122070312,119.1999969482422,120.25,22926794.0,000858
2025-11-12,117.64331817626952,120.37999725341795,122.5,120.3499984741211,120.79000091552734,22254439.0,000858
2025-11-13,118.44467163085938,121.1999969482422,121.2699966430664,119.62999725341795,120.0,16002293.0,000858
2025-11-14,117.47718048095705,120.20999908447266,121.98999786376952,120.19000244140624,120.68000030517578,13924365.0,000858
2025-11-17,117.41854858398438,120.1500015258789,120.52999877929688,119.01000213623048,120.0199966430664,11738778.0,000858
2025-11-18,117.62377166748048,120.36000061035156,121.75,119.76000213623048,120.0,14766867.0,000858
2025-11-19,117.16445922851562,119.88999938964844,120.48999786376952,119.6999969482422,120.31999969482422,9514962.0,000858
2025-11-20,117.51627349853516,120.25,121.63999938964844,119.5999984741211,119.87999725341795,15825845.0,000858
2025-11-21,116.95923614501952,119.68000030517578,121.41000366210938,119.41000366210938,120.11000061035156,20507164.0,000858
2025-11-24,115.82559967041016,118.5199966430664,120.45999908447266,118.5,119.75,17301096.0,000858
2025-11-25,115.81583404541016,118.51000213623048,118.91000366210938,117.83000183105467,118.5199966430664,14660888.0,000858
2025-11-26,115.57151794433594,118.26000213623048,119.29000091552734,118.0,118.5199966430664,9169759.0,000858
2025-11-27,115.2587890625,117.94000244140624,118.48999786376952,117.6999969482422,118.3000030517578,9215651.0,000858
2025-11-28,115.17082977294922,117.8499984741211,117.94000244140624,117.3499984741211,117.9000015258789,8029619.0,000858
2025-12-01,114.97537994384766,117.6500015258789,118.62000274658205,117.0999984741211,117.8000030517578,12091201.0,000858
2025-12-02,113.91993713378906,116.56999969482422,117.7699966430664,116.5,117.5999984741211,12492841.0,000858
2025-12-03,112.97198486328124,115.5999984741211,117.0500030517578,115.5,116.72000122070312,16587100.0,000858
2025-12-04,111.84812927246094,114.4499969482422,115.75,114.12000274658205,115.61000061035156,16929153.0,000858
2025-12-05,112.3465347290039,114.95999908447266,115.37000274658205,114.20999908447266,114.47000122070312,11768183.0,000858
2025-12-08,110.69495391845705,113.2699966430664,115.12999725341795,113.0999984741211,114.8499984741211,27697874.0,000858
2025-12-09,108.35928344726562,110.87999725341795,113.08000183105467,110.5,113.0,30431037.0,000858
2025-12-10,109.08246612548828,111.62000274658205,111.75,109.51000213623048,110.5,17869587.0,000858
2025-12-11,109.3561019897461,111.9000015258789,112.7300033569336,111.77999877929688,112.0,15788422.0,000858
2025-12-12,109.06291961669922,111.5999984741211,113.6999969482422,111.5999984741211,112.3000030517578,25702210.0,000858
2025-12-15,109.89359283447266,112.4499969482422,113.26000213623048,112.0500030517578,112.3000030517578,21568629.0,000858
2025-12-16,110.43109130859376,113.0,113.08999633789062,111.66000366210938,112.0,14506767.0,000858
2025-12-17,110.8219985961914,113.4000015258789,113.75,112.0999984741211,113.0,15314001.0,000858
2025-12-18,110.43000030517578,110.43000030517578,111.16000366210938,110.33000183105467,110.81999969482422,12462850.0,000858
2025-12-19,110.52999877929688,110.52999877929688,110.87999725341795,110.04000091552734,110.6500015258789,13818718.0,000858
2025-12-22,110.33000183105467,110.33000183105467,110.8000030517578,110.12000274658205,110.51000213623048,10846497.0,000858
2025-12-23,109.72000122070312,109.72000122070312,110.43000030517578,109.33000183105467,110.12999725341795,11354023.0,000858
2025-12-24,109.27999877929688,109.27999877929688,109.58999633789062,108.77999877929688,109.5,11790469.0,000858
2025-12-25,110.5999984741211,110.5999984741211,110.6999969482422,109.1999969482422,109.27999877929688,12570809.0,000858
2025-12-26,109.77999877929688,109.77999877929688,110.48999786376952,109.44000244140624,110.0999984741211,11475889.0,000858
2025-12-29,108.05999755859376,108.05999755859376,109.5999984741211,108.0,109.44000244140624,19545251.0,000858
2025-12-30,107.36000061035156,107.36000061035156,107.98999786376952,107.0199966430664,107.9000015258789,15847027.0,000858
2025-12-31,105.94000244140624,105.94000244140624,107.25,105.61000061035156,107.19000244140624,20867682.0,000858
2026-01-05,107.9000015258789,107.9000015258789,108.19000244140624,105.6999969482422,105.9000015258789,22266864.0,000858
2026-01-06,108.16999816894533,108.16999816894533,108.43000030517578,106.91999816894533,107.91999816894533,18623239.0,000858
2026-01-07,107.5199966430664,107.5199966430664,108.33999633789062,107.4000015258789,108.18000030517578,12309189.0,000858
2026-01-08,106.9000015258789,106.9000015258789,107.37999725341795,106.66000366210938,107.37999725341795,12912133.0,000858
2026-01-09,107.13999938964844,107.13999938964844,108.5500030517578,106.87999725341795,107.0500030517578,16074962.0,000858
2026-01-12,108.5500030517578,108.5500030517578,108.8499984741211,107.12999725341795,107.1500015258789,23335607.0,000858
2026-01-13,108.0,108.0,109.22000122070312,107.81999969482422,108.98999786376952,19737379.0,000858
2026-01-14,107.04000091552734,107.04000091552734,108.83999633789062,106.68000030517578,107.87999725341795,22560863.0,000858
2026-01-15,106.08999633789062,106.08999633789062,107.22000122070312,106.0199966430664,106.6999969482422,16292886.0,000858
2026-01-16,105.16000366210938,105.16000366210938,106.41000366210938,105.0500030517578,106.25,19870993.0,000858
2026-01-19,104.5500030517578,104.5500030517578,105.37999725341795,104.33999633789062,104.98999786376952,18229885.0,000858
2026-01-20,104.91000366210938,104.91000366210938,105.47000122070312,104.3000030517578,104.5,17281662.0,000858
2026-01-21,103.0500030517578,103.0500030517578,104.6999969482422,103.0,104.62000274658205,26228280.0,000858
2026-01-22,102.76000213623048,102.76000213623048,103.72000122070312,102.61000061035156,103.06999969482422,18691474.0,000858
2026-01-23,102.98999786376952,102.98999786376952,103.70999908447266,102.6999969482422,102.8000030517578,21455918.0,000858
2026-01-26,102.33999633789062,102.33999633789062,103.5,101.05999755859376,102.95999908447266,31296115.0,000858
2026-01-27,101.0199966430664,101.0199966430664,102.33000183105467,101.0199966430664,102.12000274658205,22528720.0,000858
2026-01-28,100.6999969482422,100.6999969482422,101.8499984741211,100.62999725341795,101.02999877929688,26676739.0,000858
2026-01-29,110.7699966430664,110.7699966430664,110.7699966430664,100.5,100.6999969482422,98660393.0,000858
2026-01-30,105.0,105.0,110.77999877929688,105.0,110.7699966430664,66817118.0,000858
2026-02-02,107.29000091552734,107.29000091552734,110.76000213623048,105.08000183105467,105.08000183105467,53197704.0,000858
2026-02-03,107.27999877929688,107.27999877929688,108.77999877929688,106.5999984741211,107.08000183105467,33164323.0,000858
2026-02-04,108.5199966430664,108.5199966430664,109.41000366210938,106.27999877929688,106.5,37891682.0,000858
2026-02-05,108.88999938964844,108.88999938964844,110.5500030517578,107.66000366210938,107.9000015258789,37284641.0,000858
2026-02-06,107.0,107.0,109.7300033569336,106.80999755859376,108.9000015258789,27652192.0,000858
2026-02-09,107.36000061035156,107.36000061035156,107.69000244140624,106.47000122070312,106.8000030517578,20889162.0,000858
2026-02-10,106.5,106.5,107.18000030517578,105.79000091552734,107.18000030517578,18504047.0,000858
2026-02-11,106.04000091552734,106.04000091552734,106.6500015258789,105.8499984741211,106.30999755859376,11499591.0,000858
2026-02-12,104.62000274658205,104.62000274658205,106.11000061035156,104.4000015258789,105.9000015258789,18172982.0,000858
2026-02-13,106.05999755859376,106.05999755859376,106.87999725341795,104.16999816894533,104.6999969482422,24123984.0,000858
2026-02-24,105.16000366210938,105.16000366210938,109.19000244140624,105.0,108.18000030517578,21014361.0,000858
2026-02-25,105.16999816894533,105.16999816894533,106.11000061035156,104.87000274658205,105.0,16152900.0,000858
2026-02-26,103.87999725341795,103.87999725341795,105.33000183105467,103.5999984741211,105.0,19232479.0,000858
2026-02-27,104.0500030517578,104.0500030517578,104.5500030517578,103.87999725341795,103.87999725341795,11918816.0,000858
2026-03-02,103.22000122070312,103.22000122070312,104.5999984741211,102.33999633789062,103.0,20406363.0,000858
2026-03-03,102.5500030517578,102.5500030517578,104.37999725341795,101.9000015258789,103.01000213623048,23059451.0,000858
2026-03-04,101.0199966430664,101.0199966430664,102.01000213623048,100.75,102.0,18301822.0,000858
2026-03-05,101.4499969482422,101.4499969482422,101.97000122070312,101.1500015258789,101.62000274658205,10052078.0,000858
2026-03-06,102.4000015258789,102.4000015258789,102.48999786376952,101.0500030517578,101.33999633789062,11291640.0,000858
2026-03-09,101.5199966430664,101.5199966430664,102.5999984741211,101.2699966430664,101.31999969482422,17778084.0,000858
2026-03-10,102.0500030517578,102.0500030517578,102.38999938964844,101.76000213623048,101.87999725341795,11169430.0,000858
2026-03-11,102.18000030517578,102.18000030517578,102.3499984741211,101.58999633789062,102.0500030517578,10780126.0,000858
2026-03-12,102.2699966430664,102.2699966430664,102.7300033569336,101.5999984741211,102.0,11661418.0,000858
2026-03-13,102.9499969482422,102.9499969482422,103.5,102.62000274658205,102.75,15318710.0,000858
2026-03-16,104.54000091552734,104.54000091552734,105.30999755859376,102.6999969482422,102.8000030517578,20304875.0,000858
2026-03-17,104.79000091552734,104.79000091552734,105.81999969482422,104.0,104.54000091552734,17770249.0,000858
2026-03-18,103.72000122070312,103.72000122070312,104.98999786376952,103.4000015258789,104.79000091552734,11720905.0,000858
2026-03-19,102.52999877929688,102.52999877929688,103.41000366210938,102.51000213623048,103.01000213623048,11437347.0,000858
2026-03-20,102.4000015258789,102.4000015258789,103.18000030517578,101.9000015258789,102.52999877929688,10286504.0,000858
2026-03-23,100.2300033569336,100.2300033569336,101.77999877929688,100.04000091552734,101.4000015258789,20518979.0,000858
2026-03-24,101.33999633789062,101.33999633789062,101.45999908447266,100.04000091552734,100.87999725341795,11750754.0,000858
2026-03-25,102.4499969482422,102.4499969482422,102.58000183105467,100.87999725341795,101.3499984741211,10858964.0,000858
2026-03-26,101.27999877929688,101.27999877929688,102.88999938964844,101.27999877929688,102.1999969482422,9592448.0,000858
2026-03-27,102.6500015258789,102.6500015258789,102.87999725341795,100.41000366210938,100.5,10295755.0,000858
2026-03-30,103.45999908447266,103.45999908447266,103.9000015258789,101.8000030517578,101.98999786376952,12490697.0,000858
2026-03-31,103.2699966430664,103.2699966430664,105.8000030517578,103.2699966430664,105.0,17834771.0,000858
2026-04-01,104.38999938964844,104.38999938964844,105.18000030517578,103.38999938964844,103.97000122070312,12266665.0,000858
2026-04-02,105.0,105.0,105.26000213623048,103.87999725341795,104.0,15178337.0,000858
2026-04-03,103.48999786376952,103.48999786376952,104.97000122070312,103.29000091552734,104.97000122070312,8308861.0,000858
2026-04-07,103.11000061035156,103.11000061035156,103.9000015258789,102.3499984741211,103.4000015258789,8154794.0,000858
2026-04-08,104.19000244140624,104.19000244140624,104.1999969482422,103.51000213623048,103.9000015258789,9774007.0,000858
2026-04-09,102.5999984741211,102.5999984741211,103.69000244140624,102.5,103.37999725341795,9846158.0,000858
2026-04-10,102.06999969482422,102.06999969482422,102.9499969482422,102.0,102.61000061035156,12242404.0,000858
2026-04-13,102.41999816894533,102.41999816894533,102.4499969482422,101.08000183105467,101.63999938964844,12263434.0,000858
2026-04-14,103.0999984741211,103.0999984741211,103.4000015258789,101.87999725341795,102.41999816894533,12069637.0,000858
2026-04-15,103.5500030517578,103.5500030517578,103.98999786376952,102.68000030517578,102.9000015258789,11571256.0,000858
2026-04-16,103.44000244140624,103.44000244140624,104.0,103.22000122070312,103.5,9016632.0,000858
2026-04-17,101.86000061035156,101.86000061035156,102.25,101.1999969482422,101.5,16743174.0,000858
2026-04-20,101.3499984741211,101.3499984741211,101.9499969482422,101.0500030517578,101.81999969482422,11696080.0,000858
2026-04-21,101.18000030517578,101.18000030517578,101.81999969482422,101.0,101.3000030517578,10828096.0,000858
2026-04-22,100.63999938964844,100.63999938964844,101.08000183105467,100.45999908447266,101.0,14438261.0,000858
2026-04-23,101.18000030517578,101.18000030517578,102.3000030517578,100.55999755859376,100.63999938964844,17402318.0,000858
2026-04-24,101.2699966430664,101.2699966430664,101.91999816894533,100.3000030517578,100.6500015258789,13453338.0,000858
2026-04-27,100.1999969482422,100.1999969482422,100.52999877929688,100.0500030517578,100.5,19104782.0,000858
2026-04-28,100.1999969482422,100.1999969482422,100.29000091552734,99.9000015258789,100.08000183105467,12341464.0,000858
2026-04-29,98.33999633789062,98.33999633789062,98.58000183105467,97.04000091552734,97.87999725341795,33863533.0,000858
2026-04-30,97.08000183105467,97.08000183105467,97.9499969482422,97.0,97.73999786376952,24820895.0,000858
2026-05-06,92.26000213623048,92.26000213623048,94.5,90.0999984741211,90.77999877929688,87159923.0,000858
2026-05-07,92.5999984741211,92.5999984741211,93.8499984741211,92.43000030517578,92.43000030517578,53627788.0,000858
2026-05-08,92.12999725341795,92.12999725341795,92.8000030517578,91.66000366210938,92.5999984741211,25964091.0,000858
2026-05-11,91.80999755859376,91.80999755859376,92.29000091552734,91.37000274658205,92.02999877929688,26932456.0,000858
2026-05-12,90.55999755859376,90.55999755859376,91.93000030517578,90.5,91.8000030517578,37297423.0,000858
2026-05-13,89.1500015258789,89.1500015258789,90.83000183105467,88.73999786376953,90.56999969482422,46720129.0,000858
2026-05-14,88.98999786376953,88.98999786376953,91.27999877929688,87.77999877929688,88.80999755859375,50314824.0,000858
2026-05-15,86.87000274658203,86.87000274658203,88.08000183105469,86.62000274658203,88.0,36117869.0,000858
2026-05-18,85.56999969482422,85.56999969482422,86.6500015258789,85.19999694824219,86.6500015258789,39363075.0,000858
2026-05-19,85.77999877929688,85.77999877929688,87.25,85.41000366210938,85.80000305175781,30494149.0,000858
2026-05-20,85.47000122070312,85.47000122070312,86.05999755859375,84.54000091552734,85.20999908447266,30461662.0,000858
2026-05-21,85.3499984741211,85.3499984741211,87.19999694824219,85.2300033569336,85.51000213623047,32663033.0,000858
2026-05-22,84.02999877929688,84.02999877929688,85.5999984741211,84.02999877929688,85.58000183105469,26037090.0,000858
2026-05-25,84.13999938964844,84.13999938964844,84.98999786376953,83.0199966430664,83.62999725341797,29202467.0,000858
2026-05-26,83.36000061035156,83.36000061035156,84.58999633789062,82.87999725341797,83.73999786376953,27730383.0,000858
2026-05-27,83.88999938964844,83.88999938964844,86.25,81.69999694824219,83.0,60380066.0,000858
2026-05-28,81.48999786376953,81.48999786376953,82.83000183105469,81.30000305175781,82.55999755859375,36237862.0,000858
2026-05-29,84.88999938964844,84.88999938964844,85.58999633789062,80.87999725341797,80.98999786376953,60110125.0,000858
2026-06-01,83.41000366210938,83.41000366210938,83.94999694824219,82.83000183105469,83.94999694824219,27998720.0,000858
2026-06-02,82.70999908447266,82.70999908447266,83.9800033569336,82.41999816894531,83.37999725341797,23817861.0,000858
2026-06-03,82.3499984741211,82.3499984741211,82.97000122070312,81.62000274658203,82.5999984741211,21154363.0,000858
2026-06-04,81.0999984741211,81.0999984741211,82.79000091552734,81.0999984741211,82.3499984741211,20421067.0,000858
2026-06-05,81.08000183105469,81.08000183105469,82.41999816894531,81.02999877929688,81.5,21936442.0,000858
2026-06-08,79.95999908447266,79.95999908447266,81.69000244140625,79.55999755859375,81.01000213623047,27525203.0,000858
2018-01-02,52.805084228515625,72.58999633789062,72.80000305175781,70.18000030517578,70.20999908447266,123616317.0,601318
2018-01-03,51.62663269042969,70.97000122070312,73.9000015258789,70.11000061035156,73.4000015258789,179405492.0,601318
2018-01-04,51.77938079833984,71.18000030517578,72.19999694824219,70.55000305175781,71.0199966430664,106115784.0,601318
2018-01-05,51.56842803955078,70.88999938964844,71.87999725341797,70.44999694824219,71.58999633789062,77207581.0,601318
2018-01-08,50.92827606201172,70.01000213623047,70.79000091552734,69.31999969482422,70.79000091552734,122872953.0,601318
2018-01-09,52.28133773803711,71.87000274658203,72.08000183105469,70.02999877929688,70.30000305175781,123949115.0,601318
2018-01-10,52.17220687866211,71.72000122070312,71.87000274658203,70.70999908447266,71.5999984741211,82812301.0,601318
2018-01-11,52.848724365234375,72.6500015258789,73.12000274658203,71.0,71.05000305175781,109628895.0,601318
2018-01-12,54.12903594970703,74.41000366210938,74.5,72.33000183105469,72.66000366210938,128266294.0,601318
2018-01-15,56.4859504699707,77.6500015258789,78.5,75.3499984741211,75.3499984741211,200659866.0,601318
2018-01-16,56.60234451293945,77.80999755859375,79.4800033569336,77.19999694824219,77.68000030517578,150164317.0,601318
2018-01-17,56.26044464111328,77.33999633789062,79.3499984741211,76.5,78.0999984741211,141357416.0,601318
2018-01-18,56.45683670043945,77.61000061035156,80.11000061035156,77.08000183105469,78.55999755859375,207447138.0,601318
2018-01-19,56.44229888916016,77.58999633789062,79.05999755859375,76.88999938964844,78.30000305175781,155380912.0,601318
2018-01-22,57.27886581420898,78.73999786376953,79.19999694824219,77.05000305175781,77.11000061035156,121588286.0,601318
2018-01-23,57.29340362548828,78.76000213623047,81.27999877929688,78.29000091552734,80.30000305175781,191989840.0,601318
2018-01-24,55.60574722290039,76.44000244140625,79.44000244140625,76.37999725341797,79.0,168914104.0,601318
2018-01-25,54.76919555664063,75.29000091552734,75.98999786376953,74.80000305175781,75.93000030517578,123439652.0,601318
2018-01-26,55.3584098815918,76.0999984741211,76.8499984741211,75.20999908447266,75.30000305175781,112554650.0,601318
2018-01-29,53.3652229309082,73.36000061035156,76.69999694824219,72.88999938964844,76.66000366210938,151784351.0,601318
2018-01-30,53.37976837158203,73.37999725341797,74.36000061035156,72.80000305175781,72.9000015258789,86781693.0,601318
2018-01-31,54.61641693115234,75.08000183105469,75.1500015258789,72.5199966430664,72.6500015258789,93472629.0,601318
2018-02-01,54.90739440917969,75.4800033569336,75.5999984741211,74.05000305175781,75.0,141576291.0,601318
2018-02-02,55.29293823242188,76.01000213623047,76.37999725341797,74.12999725341797,74.87000274658203,100758337.0,601318
2018-02-05,55.07471084594727,75.70999908447266,75.94999694824219,74.30000305175781,74.4000015258789,94805442.0,601318
2018-02-06,53.66346740722656,73.7699966430664,74.69999694824219,72.5,73.8499984741211,204966683.0,601318
2018-02-07,51.92487335205078,71.37999725341797,74.6500015258789,70.5,74.5999984741211,174784083.0,601318
2018-02-08,50.18629837036133,68.98999786376953,71.5,68.37000274658203,70.61000061035156,153010890.0,601318
2018-02-09,46.8691520690918,64.43000030517578,66.97000122070312,62.20000076293945,66.5,249202978.0,601318
2018-02-12,47.25468826293945,64.95999908447266,65.6500015258789,64.0,64.66000366210938,102961177.0,601318
2018-02-13,48.753231048583984,67.0199966430664,68.3499984741211,66.05999755859375,66.19999694824219,114795720.0,601318
2018-02-14,50.11354446411133,68.88999938964844,69.19000244140625,67.19999694824219,67.5,64650188.0,601318
2018-02-22,50.753700256347656,69.7699966430664,70.41999816894531,69.2300033569336,70.2300033569336,78364999.0,601318
2018-02-23,51.38657379150391,70.63999938964844,71.45999908447266,69.83000183105469,70.25,55601107.0,601318
2018-02-26,51.50297164916992,70.80000305175781,71.58000183105469,69.5999984741211,70.98999786376953,69384092.0,601318
2018-02-27,50.78278732299805,69.80999755859375,71.19000244140625,69.47000122070312,71.0199966430664,78099482.0,601318
2018-02-28,49.291534423828125,67.76000213623047,69.23999786376953,67.69999694824219,69.19999694824219,78217046.0,601318
2018-03-01,50.14263916015625,68.93000030517578,69.37999725341797,66.87999725341797,67.18000030517578,66329617.0,601318
2018-03-02,49.233341217041016,67.68000030517578,68.66000366210938,67.44999694824219,68.0,58143932.0,601318
2018-03-05,49.37882614135742,67.87999725341797,68.58999633789062,67.0,67.66000366210938,60982380.0,601318
2018-03-06,50.42634201049805,69.31999969482422,69.38999938964844,67.4000015258789,68.4000015258789,65707723.0,601318
2018-03-07,50.03353118896485,68.77999877929688,70.18000030517578,68.18000030517578,68.9800033569336,59055501.0,601318
2018-03-08,51.31383514404297,70.54000091552734,70.83999633789062,68.76000213623047,69.05999755859375,69268165.0,601318
2018-03-09,51.56842803955078,70.88999938964844,71.45999908447266,70.30999755859375,71.0,47622200.0,601318
2018-03-12,51.73574447631836,71.12000274658203,71.86000061035156,70.5999984741211,71.5999984741211,58335147.0,601318
2018-03-13,50.49908828735352,69.41999816894531,71.3499984741211,69.18000030517578,71.19999694824219,60949227.0,601318
2018-03-14,50.06263732910156,68.81999969482422,69.19999694824219,68.26000213623047,68.8499984741211,51476079.0,601318
2018-03-15,51.27745819091797,70.48999786376953,70.69999694824219,68.4000015258789,68.41000366210938,62711086.0,601318
2018-03-16,51.2920036315918,70.51000213623047,71.94999694824219,70.44999694824219,70.69999694824219,70132623.0,601318
2018-03-19,53.69256210327149,73.80999755859375,73.87999725341797,70.4800033569336,70.88999938964844,92449982.0,601318
2018-03-20,53.89624786376953,74.08999633789062,74.19000244140625,72.69999694824219,73.0999984741211,65977835.0,601318
2018-03-21,53.6998405456543,73.81999969482422,76.70999908447266,73.02999877929688,76.69999694824219,136748593.0,601318
2018-03-22,53.01604843139648,72.87999725341797,74.16999816894531,71.68000030517578,73.51000213623047,90287752.0,601318
2018-03-23,51.13924407958984,70.30000305175781,70.7699966430664,69.41999816894531,70.0,148695492.0,601318
2018-03-26,49.66981506347656,68.27999877929688,69.97000122070312,66.9800033569336,69.19999694824219,138098519.0,601318
2018-03-27,49.582515716552734,68.16000366210938,69.66000366210938,67.5,69.58000183105469,103992027.0,601318
2018-03-28,47.57477951049805,65.4000015258789,67.68000030517578,64.87999725341797,67.0,142078782.0,601318
2018-03-29,48.29494094848633,66.38999938964844,67.27999877929688,63.5099983215332,65.41999816894531,146254573.0,601318
2018-03-30,47.494754791259766,65.29000091552734,66.2699966430664,64.80000305175781,66.01000213623047,84202251.0,601318
2018-04-02,47.03646469116211,64.66000366210938,66.25,64.22000122070312,64.25,80555909.0,601318
2018-04-03,46.92735290527344,64.51000213623047,64.94999694824219,63.84000015258789,63.95000076293945,60407068.0,601318
2018-04-04,46.95644760131836,64.55000305175781,65.58000183105469,63.97999954223633,64.9000015258789,67998953.0,601318
2018-04-09,47.98214721679688,65.95999908447266,65.98999786376953,64.05000305175781,64.98999786376953,71614285.0,601318
2018-04-10,49.647987365722656,68.25,68.4000015258789,65.38999938964844,65.69000244140625,90513972.0,601318
2018-04-11,49.22606658935547,67.66999816894531,68.56999969482422,67.4800033569336,68.30000305175781,72092432.0,601318
2018-04-12,48.53499221801758,66.72000122070312,67.97000122070312,66.69000244140625,67.91000366210938,54450250.0,601318
2018-04-13,48.142181396484375,66.18000030517578,67.44999694824219,66.05000305175781,67.43000030517578,46638574.0,601318
2018-04-16,46.77458953857422,64.30000305175781,66.66000366210938,63.880001068115234,66.01000213623047,80963957.0,601318
2018-04-17,45.92347717285156,63.130001068115234,64.86000061035156,62.83000183105469,64.44000244140625,83167288.0,601318
2018-04-18,46.19990539550781,63.5099983215332,63.95000076293945,62.59999847412109,63.77999877929688,76484549.0,601318
2018-04-19,46.90552520751953,64.4800033569336,64.94999694824219,63.65999984741211,63.900001525878906,72647375.0,601318
2018-04-20,46.66546249389648,64.1500015258789,64.87000274658203,63.5099983215332,64.19999694824219,60334073.0,601318
2018-04-23,47.27651977539063,64.98999786376953,65.16000366210938,63.77999877929688,64.1500015258789,54446666.0,601318
2018-04-24,48.41860961914063,66.55999755859375,67.05999755859375,65.27999877929688,65.4000015258789,90695407.0,601318
2018-04-25,47.64751434326172,65.5,66.45999908447266,65.30999755859375,66.04000091552734,47782761.0,601318
2018-04-26,45.916202545166016,63.119998931884766,65.88999938964844,62.810001373291016,65.68000030517578,84155382.0,601318
2018-04-27,44.29401016235352,60.88999938964844,63.72999954223633,58.34000015258789,63.54999923706055,260286257.0,601318
2018-05-02,44.62135314941406,61.34000015258789,61.790000915527344,60.75,61.36000061035156,70890842.0,601318
2018-05-03,44.69409942626953,61.43999862670898,61.58000183105469,59.900001525878906,60.880001068115234,62912538.0,601318
2018-05-04,44.163063049316406,60.709999084472656,61.63999938964844,60.63999938964844,61.33000183105469,44158675.0,601318
2018-05-07,44.51224136352539,61.18999862670898,61.470001220703125,59.709999084472656,60.54999923706055,82944783.0,601318
2018-05-08,45.88710403442383,63.08000183105469,63.880001068115234,61.2400016784668,61.36000061035156,117472062.0,601318
2018-05-09,45.79254150390625,62.95000076293945,63.400001525878906,62.52000045776367,63.09999847412109,48443100.0,601318
2018-05-10,45.95984649658203,63.18000030517578,63.75,62.61000061035156,63.29999923706055,49817832.0,601318
2018-05-11,45.901649475097656,63.09999847412109,63.65999984741211,62.810001373291016,63.58000183105469,45210551.0,601318
2018-05-14,46.62909698486328,64.0999984741211,64.58000183105469,63.5,63.70000076293945,68370916.0,601318
2018-05-15,46.53453063964844,63.970001220703125,64.5,63.400001525878906,64.5,52952916.0,601318
2018-05-16,45.69068908691406,62.810001373291016,63.91999816894531,62.630001068115234,63.68000030517578,55951439.0,601318
2018-05-17,45.10146713256836,62.0,63.18999862670898,61.93999862670898,63.09000015258789,47778223.0,601318
2018-05-18,45.85801315307617,63.040000915527344,63.119998931884766,61.59000015258789,61.880001068115234,56625326.0,601318
2018-05-21,46.30902099609375,63.65999984741211,64.1500015258789,63.27000045776367,63.54999923706055,70506571.0,601318
2018-05-22,45.836185455322266,63.0099983215332,63.84000015258789,62.5,63.58000183105469,43769214.0,601318
2018-05-23,44.9268798828125,61.7599983215332,62.95000076293945,61.66999816894531,62.95000076293945,56915452.0,601318
2018-05-24,44.53404998779297,61.220001220703125,62.27000045776367,61.15999984741211,61.959999084472656,44151327.0,601318
2018-05-25,44.75956344604492,61.52999877929688,62.18000030517578,61.36000061035156,61.380001068115234,35392969.0,601318
2018-05-28,45.46519088745117,62.5,62.880001068115234,61.54999923706055,61.79999923706055,45894875.0,601318
2018-05-29,45.377891540527344,62.380001068115234,62.65999984741211,61.29999923706055,62.31999969482422,63647446.0,601318
2018-05-30,44.119422912597656,60.650001525878906,61.70000076293945,60.58000183105469,61.310001373291016,49083664.0,601318
2018-05-31,45.19603729248047,62.130001068115234,62.18000030517578,60.709999084472656,61.11000061035156,66538831.0,601318
2018-06-01,44.83958435058594,61.63999938964844,62.18999862670898,61.27999877929688,61.90999984741211,40800764.0,601318
2018-06-04,46.21445846557617,63.52999877929688,63.709999084472656,61.900001525878906,62.09999847412109,85889740.0,601318
2018-06-05,46.97826766967773,64.58000183105469,65.0,63.209999084472656,63.59000015258789,88517255.0,601318
2018-06-06,46.41814422607422,63.810001373291016,64.44999694824219,63.709999084472656,64.43000030517578,49022028.0,601318
2018-06-07,46.88520812988281,63.2400016784668,64.54000091552734,63.02000045776367,63.27000045776367,74626679.0,601318
2018-06-08,46.25503158569336,62.38999938964844,63.2400016784668,61.95000076293945,62.970001220703125,57939137.0,601318
2018-06-11,46.72951126098633,63.02999877929688,63.20000076293945,61.84999847412109,62.25,51280313.0,601318
2018-06-12,47.37451553344727,63.900001525878906,64.25,62.81999969482422,63.20000076293945,76355925.0,601318
2018-06-13,47.26331329345703,63.75,63.90999984741211,63.34999847412109,63.79999923706055,45905326.0,601318
2018-06-14,47.77486801147461,64.44000244140625,65.3499984741211,63.45000076293945,63.58000183105469,79848471.0,601318
2018-06-15,47.91573333740234,64.62999725341797,65.16000366210938,64.0199966430664,64.0999984741211,66658272.0,601318
2018-06-19,46.03261947631836,62.09000015258789,64.19999694824219,61.79999923706055,63.79999923706055,127826360.0,601318
2018-06-20,45.85468673706055,61.84999847412109,62.540000915527344,60.77999877929688,61.900001525878906,74319522.0,601318
2018-06-21,45.29122543334961,61.09000015258789,62.560001373291016,61.0,61.86000061035156,60549396.0,601318
2018-06-22,45.276405334472656,61.06999969482422,61.5,60.59999847412109,60.59999847412109,46537639.0,601318
2018-06-25,44.327430725097656,59.790000915527344,61.34999847412109,59.59999847412109,61.27999877929688,60749672.0,601318
2018-06-26,43.91967010498047,59.2400016784668,59.61000061035156,57.79999923706055,59.09999847412109,71792764.0,601318
2018-06-27,42.62965774536133,57.5,59.45000076293945,57.43999862670898,59.09999847412109,69708410.0,601318
2018-06-28,42.1329345703125,56.83000183105469,57.95000076293945,56.52999877929688,57.11000061035156,73599124.0,601318
2018-06-29,43.43035125732422,58.58000183105469,58.630001068115234,57.09999847412109,57.119998931884766,64511204.0,601318
2018-07-02,40.93930435180664,55.220001220703125,58.27999877929688,54.650001525878906,58.27999877929688,90018916.0,601318
2018-07-03,41.7696533203125,56.34000015258789,56.560001373291016,54.33000183105469,55.59999847412109,94916701.0,601318
2018-07-04,41.16170883178711,55.52000045776367,56.880001068115234,55.369998931884766,56.22999954223633,51949368.0,601318
2018-07-05,41.16912460327149,55.52999877929688,56.27000045776367,55.18000030517578,55.70000076293945,54843432.0,601318
2018-07-06,42.214481353759766,56.93999862670898,57.650001525878906,55.540000915527344,55.97999954223633,82431119.0,601318
2018-07-09,43.65276718139648,58.880001068115234,58.90999984741211,57.20000076293945,57.59999847412109,69604304.0,601318
2018-07-10,43.1338005065918,58.18000030517578,59.04999923706055,57.54999923706055,59.0,55562743.0,601318
2018-07-11,42.32568740844727,57.09000015258789,57.5099983215332,56.560001373291016,56.75,47378185.0,601318
2018-07-12,43.28207778930664,58.380001068115234,58.88999938964844,57.2400016784668,57.2400016784668,64770763.0,601318
2018-07-13,43.40070343017578,58.540000915527344,58.91999816894531,58.27999877929688,58.77000045776367,39378546.0,601318
2018-07-16,42.792762756347656,57.720001220703125,58.77999877929688,57.380001068115234,58.29999923706055,43194208.0,601318
2018-07-17,43.01517868041992,58.02000045776367,58.2599983215332,57.41999816894531,57.900001525878906,37994302.0,601318
2018-07-18,42.85948944091797,57.810001373291016,59.11000061035156,57.75,58.27999877929688,46448505.0,601318
2018-07-19,43.526737213134766,58.709999084472656,59.29999923706055,58.34999847412109,58.36000061035156,70369903.0,601318
2018-07-20,45.10588455200195,60.84000015258789,61.61000061035156,58.22999954223633,58.59999847412109,106935078.0,601318
2018-07-23,45.28382110595703,61.08000183105469,61.59999847412109,60.25,60.34999847412109,80457337.0,601318
2018-07-24,45.77312850952149,61.7400016784668,63.0,61.02999877929688,61.060001373291016,83684707.0,601318
2018-07-25,46.08451461791992,62.15999984741211,62.2400016784668,61.400001525878906,62.22999954223633,40900624.0,601318
2018-07-26,45.07622528076172,60.79999923706055,62.47999954223633,60.68000030517578,62.27999877929688,48259331.0,601318
2018-07-27,45.12812805175781,60.869998931884766,61.33000183105469,60.56999969482422,60.97999954223633,33417159.0,601318
2018-07-30,45.63969039916992,61.560001373291016,61.91999816894531,60.75,60.900001525878906,37637018.0,601318
2018-07-31,45.66933059692383,61.59999847412109,61.88999938964844,60.81999969482422,61.59999847412109,26069859.0,601318
2018-08-01,44.260704040527344,59.70000076293945,62.40999984741211,59.619998931884766,61.79999923706055,56343432.0,601318
2018-08-02,43.193115234375,58.2599983215332,59.4900016784668,57.79999923706055,59.40999984741211,64680428.0,601318
2018-08-03,42.86690521240234,57.81999969482422,58.7599983215332,57.77999877929688,58.43000030517578,36208330.0,601318
2018-08-06,42.87432098388672,57.83000183105469,58.86000061035156,57.36000061035156,57.810001373291016,41978566.0,601318
2018-08-07,44.15690994262695,59.560001373291016,59.59999847412109,57.959999084472656,58.11000061035156,56186121.0,601318
2018-08-08,43.28207778930664,58.380001068115234,59.70000076293945,58.18999862670898,59.54999923706055,41210911.0,601318
2018-08-09,44.94277572631836,60.619998931884766,60.9900016784668,58.18000030517578,58.380001068115234,63543307.0,601318
2018-08-10,44.809329986572266,60.43999862670898,60.959999084472656,59.83000183105469,60.560001373291016,34904151.0,601318
2018-08-13,44.14949798583984,59.54999923706055,59.84999847412109,58.65999984741211,59.79999923706055,45464948.0,601318
2018-08-14,43.77880096435547,59.04999923706055,59.720001220703125,58.58000183105469,59.560001373291016,30874067.0,601318
2018-08-15,42.28120422363281,57.02999877929688,59.04999923706055,56.66999816894531,59.02999877929688,61374792.0,601318
2018-08-16,42.244136810302734,56.97999954223633,57.95000076293945,55.880001068115234,56.380001068115234,47507498.0,601318
2018-08-17,41.94758224487305,56.58000183105469,57.81999969482422,56.459999084472656,57.70000076293945,35136005.0,601318
2018-08-20,42.85948944091797,57.810001373291016,57.81999969482422,56.7599983215332,56.93999862670898,46214266.0,601318
2018-08-21,44.05311584472656,59.41999816894531,59.650001525878906,57.86000061035156,57.86000061035156,63665064.0,601318
2018-08-22,45.172611236572266,60.93000030517578,61.5,60.369998931884766,61.27999877929688,104185714.0,601318
2018-08-23,46.0622673034668,62.130001068115234,62.380001068115234,61.0099983215332,61.0099983215332,75611130.0,601318
2018-08-24,46.3143424987793,62.470001220703125,63.33000183105469,61.5,61.70000076293945,57263151.0,601318
2018-08-27,47.05572891235352,63.470001220703125,63.68000030517578,62.720001220703125,63.08000183105469,58579343.0,601318
2018-08-28,46.63314056396485,62.900001525878906,63.84000015258789,62.59999847412109,63.79999923706055,42494421.0,601318
2018-08-29,46.714691162109375,63.0099983215332,63.29999923706055,62.650001525878906,62.68000030517578,27892679.0,601318
2018-08-30,46.82589721679688,63.15999984741211,64.05000305175781,63.02000045776367,63.5,45849633.0,601318
2018-08-31,46.69244766235352,62.97999954223633,63.43000030517578,62.20000076293945,62.400001525878906,52111400.0,601318
2018-09-03,46.507102966308594,62.72999954223633,63.0,62.11000061035156,62.59999847412109,32379059.0,601318
2018-09-04,48.04177474975586,64.80000305175781,64.93000030517578,62.540000915527344,62.84999847412109,65837878.0,601318
2018-09-05,46.55899810791016,62.79999923706055,64.63999938964844,62.79999923706055,64.41000366210938,50743718.0,601318
2018-09-06,45.91504669189453,61.31999969482422,62.52000045776367,61.0099983215332,62.09999847412109,45742629.0,601318
2018-09-07,47.00825881958008,62.77999877929688,63.5,61.59999847412109,61.880001068115234,49471165.0,601318
2018-09-10,46.44667434692383,62.02999877929688,62.869998931884766,61.59999847412109,62.59999847412109,32339001.0,601318
2018-09-11,46.18461227416992,61.68000030517578,62.58000183105469,61.25,62.0,34707057.0,601318
2018-09-12,45.37592315673828,60.59999847412109,61.459999084472656,60.27999877929688,61.310001373291016,43546028.0,601318
2018-09-13,46.72373580932617,62.400001525878906,62.400001525878906,61.0099983215332,61.77999877929688,53884697.0,601318
2018-09-14,47.39763259887695,63.29999923706055,63.7599983215332,62.41999816894531,62.56999969482422,55837041.0,601318
2018-09-17,46.80609893798828,62.5099983215332,63.18000030517578,62.25,62.29999923706055,26959587.0,601318
2018-09-18,48.01163482666016,64.12000274658203,64.30000305175781,62.09999847412109,62.150001525878906,63556933.0,601318
2018-09-19,48.78287887573242,65.1500015258789,65.80000305175781,63.810001373291016,64.08999633789062,83470507.0,601318
2018-09-20,48.52079772949219,64.80000305175781,65.55999755859375,64.61000061035156,65.19999694824219,41892378.0,601318
2018-09-21,50.53501129150391,67.48999786376953,67.5,64.97000122070312,65.27999877929688,81043109.0,601318
2018-09-25,50.31037902832031,67.19000244140625,67.7300033569336,66.4800033569336,66.9000015258789,57810389.0,601318
2018-09-26,50.88693618774414,67.95999908447266,69.0,66.83000183105469,67.2300033569336,90852551.0,601318
2018-09-27,50.31786346435547,67.19999694824219,67.75,66.86000061035156,67.7300033569336,62357433.0,601318
2018-09-28,51.29126739501953,68.5,69.0999984741211,67.44000244140625,67.5,73952387.0,601318
2018-10-08,48.50581359863281,64.77999877929688,66.83999633789062,64.70999908447266,66.80000305175781,112844471.0,601318
2018-10-09,48.670555114746094,65.0,65.37999725341797,64.33000183105469,64.62999725341797,48631908.0,601318
2018-10-10,48.40848922729492,64.6500015258789,65.58000183105469,64.19999694824219,65.08999633789062,58279902.0,601318
2018-10-11,46.3119010925293,61.84999847412109,63.20000076293945,61.380001068115234,62.09999847412109,114532745.0,601318
2018-10-12,47.82443618774414,63.869998931884766,64.25,62.29999923706055,62.5,77461671.0,601318
2018-10-15,47.32275772094727,63.20000076293945,64.44000244140625,63.09000015258789,63.900001525878906,53974326.0,601318
2018-10-16,47.92177200317383,64.0,65.18000030517578,63.33000183105469,63.34999847412109,58403499.0,601318
2018-10-17,48.04158020019531,64.16000366210938,65.31999969482422,62.40999984741211,65.16999816894531,76140192.0,601318
2018-10-18,46.76116943359375,62.45000076293945,63.52000045776367,62.25,63.4900016784668,60301984.0,601318
2018-10-19,49.134796142578125,65.62000274658203,66.0999984741211,61.880001068115234,61.9900016784668,113881516.0,601318
2018-10-22,50.864479064941406,67.93000030517578,69.41999816894531,65.62000274658203,66.01000213623047,161688174.0,601318
2018-10-23,49.05242919921875,65.51000213623047,68.31999969482422,64.87999725341797,68.0,117213446.0,601318
2018-10-24,49.60652542114258,66.25,67.8499984741211,65.55999755859375,65.77999877929688,81063205.0,601318
2018-10-25,49.91352462768555,66.66000366210938,66.66000366210938,64.19999694824219,64.19999694824219,73620253.0,601318
2018-10-26,49.074893951416016,65.54000091552734,66.7699966430664,64.37999725341797,66.30000305175781,79741104.0,601318
2018-10-29,46.42422103881836,62.0,65.98999786376953,61.900001525878906,65.87000274658203,121641942.0,601318
2018-10-30,47.02324676513672,62.79999923706055,64.62999725341797,59.5,60.0,126920829.0,601318
2018-10-31,47.64473342895508,63.630001068115234,63.95000076293945,62.15999984741211,63.0099983215332,78283525.0,601318
2018-11-01,48.14640808105469,64.30000305175781,65.5,64.08000183105469,64.22000122070312,68987109.0,601318
2018-11-02,50.43017578125,67.3499984741211,67.3499984741211,65.55000305175781,66.91999816894531,117394937.0,601318
2018-11-05,49.8536262512207,66.58000183105469,67.05000305175781,65.69999694824219,66.5,54713186.0,601318
2018-11-06,50.01835632324219,66.80000305175781,66.80000305175781,65.80000305175781,66.19999694824219,38508185.0,601318
2018-11-07,49.50918960571289,66.12000274658203,67.33999633789062,65.9000015258789,66.88999938964844,51065843.0,601318
2018-11-08,49.64396667480469,66.30000305175781,67.16999816894531,66.0,66.93000030517578,50494617.0,601318
2018-11-09,48.38602066040039,64.62000274658203,65.9800033569336,64.37999725341797,65.75,54468970.0,601318
2018-11-12,48.41597366333008,64.66000366210938,65.13999938964844,63.75,64.4000015258789,45851164.0,601318
2018-11-13,48.67804718017578,65.01000213623047,65.56999969482422,63.5,63.77999877929688,52099795.0,601318
2018-11-14,47.88433456420898,63.95000076293945,65.08999633789062,63.59999847412109,65.05000305175781,57381407.0,601318
2018-11-15,48.74543380737305,65.0999984741211,65.13999938964844,63.77000045776367,64.0,50057986.0,601318
2018-11-16,48.85774612426758,65.25,66.38999938964844,64.69000244140625,65.0,61987908.0,601318
2018-11-19,49.20967864990234,65.72000122070312,66.19999694824219,64.80000305175781,65.25,50762891.0,601318
2018-11-20,47.99665069580078,64.0999984741211,65.44000244140625,63.90999984741211,65.0,59176258.0,601318
2018-11-21,47.92926406860352,64.01000213623047,64.13999938964844,63.52999877929688,63.52999877929688,38524931.0,601318
2018-11-22,47.27782440185547,63.13999938964844,64.19999694824219,62.81999969482422,64.18000030517578,44368353.0,601318
2018-11-23,46.9034309387207,62.63999938964844,63.59000015258789,62.52000045776367,63.150001525878906,37233517.0,601318
2018-11-26,47.32275772094727,63.20000076293945,63.869998931884766,62.79999923706055,63.0,36998907.0,601318
2018-11-27,47.25537109375,63.11000061035156,63.880001068115234,62.90999984741211,63.310001373291016,37559684.0,601318
2018-11-28,47.74955368041992,63.77000045776367,63.959999084472656,63.0099983215332,63.119998931884766,41169032.0,601318
2018-11-29,47.2104377746582,63.04999923706055,64.37999725341797,63.0,64.30000305175781,38665389.0,601318
2018-11-30,47.53990173339844,63.4900016784668,63.650001525878906,62.900001525878906,63.060001373291016,34917109.0,601318
2018-12-03,48.66306686401367,64.98999786376953,66.05000305175781,64.7699966430664,65.19999694824219,112194302.0,601318
2018-12-04,48.58818054199219,64.88999938964844,65.08000183105469,64.16000366210938,64.94999694824219,56247314.0,601318
2018-12-05,48.10897064208984,64.25,64.5999984741211,63.97999954223633,64.05000305175781,45020712.0,601318
2018-12-06,47.172996520996094,63.0,63.880001068115234,62.88999938964844,63.65999984741211,58586513.0,601318
2018-12-07,47.172996520996094,63.0,63.52999877929688,62.97999954223633,63.31999969482422,27029717.0,601318
2018-12-10,46.55899810791016,62.18000030517578,62.68000030517578,61.81999969482422,62.5,49465059.0,601318
2018-12-11,46.551513671875,62.16999816894531,62.56999969482422,61.81999969482422,62.18000030517578,41994888.0,601318
2018-12-12,46.76866149902344,62.459999084472656,62.83000183105469,62.040000915527344,62.79999923706055,38739232.0,601318
2018-12-13,47.32275772094727,63.20000076293945,63.5,62.400001525878906,62.70000076293945,78275417.0,601318
2018-12-14,46.37929534912109,61.93999862670898,62.93999862670898,61.72999954223633,62.900001525878906,75075554.0,601318
2018-12-17,45.87760925292969,61.27000045776367,62.2599983215332,61.02999877929688,61.869998931884766,71213138.0,601318
2018-12-18,45.5631217956543,60.84999847412109,61.68000030517578,60.470001220703125,60.900001525878906,53230206.0,601318
2018-12-19,45.01651382446289,60.119998931884766,61.2599983215332,59.880001068115234,61.0,51553816.0,601318
2018-12-20,44.17788696289063,59.0,60.18000030517578,58.58000183105469,59.95000076293945,80695579.0,601318
2018-12-21,43.683692932128906,58.34000015258789,58.84999847412109,57.45000076293945,58.75,73912789.0,601318
2018-12-24,43.616302490234375,58.25,58.29999923706055,57.75,58.0,35874842.0,601318
2018-12-25,43.58635711669922,58.209999084472656,58.77999877929688,56.880001068115234,57.540000915527344,66463319.0,601318
2018-12-26,42.90496826171875,57.29999923706055,58.25,57.20000076293945,58.16999816894531,39782133.0,601318
2018-12-27,42.60544967651367,56.900001525878906,58.380001068115234,56.900001525878906,58.27999877929688,75189050.0,601318
2018-12-28,42.00643539428711,56.09999847412109,57.22999954223633,56.09999847412109,57.0,91498805.0,601318
2019-01-02,41.31755447387695,55.18000030517578,56.18000030517578,54.93999862670898,56.040000915527344,82554243.0,601318
2019-01-03,41.69195175170898,55.68000030517578,56.33000183105469,55.060001373291016,55.150001525878906,69271124.0,601318
2019-01-04,42.37333297729492,56.59000015258789,57.0,55.22999954223633,55.27999877929688,112985585.0,601318
2019-01-07,42.15618515014648,56.29999923706055,57.0,55.900001525878906,55.27999877929688,76593007.0,601318
2019-01-08,41.78179550170898,55.79999923706055,56.09000015258789,55.20000076293945,56.04999923706055,55992092.0,601318
2019-01-09,42.64289855957031,56.95000076293945,57.59999847412109,55.959999084472656,56.20000076293945,81914613.0,601318
2019-01-10,43.05472183227539,57.5,57.81999969482422,56.54999923706055,56.869998931884766,67328223.0,601318
2019-01-11,43.48152923583984,58.06999969482422,58.290000915527344,57.5,58.0,45756973.0,601318
2019-01-14,42.77017593383789,57.119998931884766,57.95000076293945,56.900001525878906,57.7400016784668,47532651.0,601318
2019-01-15,43.870887756347656,58.59000015258789,58.68999862670898,57.060001373291016,57.2599983215332,58626487.0,601318
2019-01-16,43.98320388793945,58.7400016784668,58.959999084472656,58.0099983215332,58.41999816894531,40411183.0,601318
2019-01-17,43.97571563720703,58.72999954223633,59.79999923706055,58.560001373291016,59.04999923706055,53505039.0,601318
2019-01-18,44.86676406860352,59.91999816894531,60.02000045776367,58.68999862670898,59.22999954223633,56175665.0,601318
2019-01-21,45.5181999206543,60.790000915527344,61.11000061035156,59.84999847412109,59.93000030517578,55984277.0,601318
2019-01-22,44.97907638549805,60.06999969482422,60.63999938964844,59.7400016784668,60.59999847412109,41950761.0,601318
2019-01-23,44.54479598999024,59.4900016784668,60.400001525878906,59.45000076293945,59.81999969482422,37493263.0,601318
2019-01-24,45.24864196777344,60.43000030517578,60.52000045776367,59.220001220703125,59.61000061035156,44940618.0,601318
2019-01-25,45.89259338378906,61.290000915527344,61.77999877929688,60.43000030517578,60.5,67245911.0,601318
2019-01-28,46.0648078918457,61.52000045776367,62.40999984741211,61.20000076293945,61.79999923706055,58164884.0,601318
2019-01-29,46.162147521972656,61.650001525878906,61.900001525878906,60.97999954223633,61.380001068115234,39519294.0,601318
2019-01-30,45.862640380859375,61.25,61.84999847412109,60.77999877929688,60.880001068115234,31000323.0,601318
2019-01-31,47.15802001953125,62.97999954223633,63.18999862670898,61.54999923706055,61.79999923706055,69226532.0,601318
2019-02-01,47.33024215698242,63.209999084472656,63.77999877929688,62.84999847412109,63.5,43792470.0,601318
2019-02-11,48.21379470825195,64.38999938964844,64.51000213623047,62.880001068115234,62.880001068115234,54181551.0,601318
2019-02-12,48.12394332885742,64.2699966430664,64.41999816894531,63.68999862670898,64.4000015258789,38519306.0,601318
2019-02-13,48.68552780151367,65.0199966430664,65.4000015258789,64.02999877929688,64.66000366210938,57865813.0,601318
2019-02-14,48.74543380737305,65.0999984741211,65.4000015258789,64.77999877929688,64.87999725341797,39620277.0,601318
2019-02-15,47.36019134521485,63.25,65.01000213623047,63.220001220703125,64.80000305175781,53401148.0,601318
2019-02-18,48.8876953125,65.29000091552734,65.41999816894531,63.77999877929688,63.900001525878906,72136106.0,601318
2019-02-19,49.179725646972656,65.68000030517578,67.2699966430664,65.27999877929688,65.58000183105469,78595146.0,601318
2019-02-20,49.32947540283203,65.87999725341797,66.37999725341797,65.19000244140625,66.30000305175781,39350882.0,601318
2019-02-21,48.96257781982422,65.38999938964844,66.68000030517578,65.08999633789062,65.80000305175781,54369401.0,601318
2019-02-22,50.183082580566406,67.0199966430664,67.06999969482422,64.80000305175781,65.36000061035156,76221888.0,601318
2019-02-25,54.66078567504883,73.0,73.0,68.13999938964844,68.22000122070312,222238240.0,601318
2019-02-26,52.42192840576172,70.01000213623047,72.5999984741211,69.91999816894531,71.70999908447266,155563881.0,601318
2019-02-27,52.39947509765625,69.9800033569336,71.43000030517578,68.98999786376953,70.30000305175781,101766358.0,601318
2019-02-28,52.42192840576172,70.01000213623047,70.94999694824219,69.41000366210938,69.9800033569336,59888970.0,601318
2019-03-01,54.20402526855469,72.38999938964844,72.5999984741211,70.25,70.69000244140625,92075183.0,601318
2019-03-04,54.34628677368164,72.58000183105469,75.0999984741211,72.20999908447266,73.0,126327504.0,601318
2019-03-05,53.96439743041992,72.06999969482422,72.73999786376953,71.56999969482422,72.4800033569336,65968035.0,601318
2019-03-06,54.03180313110352,72.16000366210938,72.4800033569336,71.11000061035156,72.38999938964844,78465361.0,601318
2019-03-07,52.63158416748047,70.29000091552734,72.1500015258789,70.0,72.1500015258789,101347308.0,601318
2019-03-08,51.44103240966797,68.69999694824219,70.19999694824219,68.25,68.66000366210938,91325604.0,601318
2019-03-11,51.508419036865234,68.79000091552734,69.69000244140625,68.22000122070312,68.80000305175781,75185765.0,601318
2019-03-12,51.85285949707031,69.25,70.91999816894531,68.95999908447266,69.5999984741211,96921901.0,601318
2019-03-13,53.56755828857422,71.54000091552734,72.0999984741211,70.2699966430664,71.37999725341797,140546408.0,601318
2019-03-14,54.51102828979492,72.80000305175781,73.19999694824219,71.69999694824219,71.7699966430664,104601233.0,601318
2019-03-15,55.2972297668457,73.8499984741211,75.5,73.08000183105469,73.0999984741211,125524638.0,601318
2019-03-18,56.1583366394043,75.0,75.33999633789062,73.44999694824219,74.43000030517578,115639210.0,601318
2019-03-19,56.42041015625,75.3499984741211,76.8499984741211,74.95999908447266,75.7300033569336,101209656.0,601318
2019-03-20,57.318939208984375,76.55000305175781,77.4800033569336,74.75,75.05999755859375,107843910.0,601318
2019-03-21,56.7573471069336,75.80000305175781,77.25,75.5999984741211,77.0,84625878.0,601318
2019-03-22,55.94867706298828,74.72000122070312,76.26000213623047,74.05999755859375,75.76000213623047,77200428.0,601318
2019-03-25,54.12914276123047,72.29000091552734,73.98999786376953,72.18000030517578,73.41000366210938,99105240.0,601318
2019-03-26,54.42865753173828,72.69000244140625,73.2300033569336,72.1500015258789,72.98999786376953,63447472.0,601318
2019-03-27,55.57427597045898,74.22000122070312,74.62999725341797,72.69999694824219,73.19999694824219,75981776.0,601318
2019-03-28,54.96028518676758,73.4000015258789,73.94000244140625,72.87999725341797,73.4000015258789,48420875.0,601318
2019-03-29,57.73077392578125,77.0999984741211,77.0999984741211,74.0999984741211,74.0999984741211,142935526.0,601318
2019-04-01,58.85393142700195,78.5999984741211,79.2300033569336,77.5,78.0,116811347.0,601318
2019-04-02,59.12349319458008,78.95999908447266,79.0,78.05000305175781,78.54000091552734,77117540.0,601318
2019-04-03,59.797401428222656,79.86000061035156,80.1500015258789,78.37000274658203,78.4800033569336,76021980.0,601318
2019-04-04,60.05196762084961,80.19999694824219,80.95999908447266,79.25,80.08000183105469,79562603.0,601318
2019-04-08,60.34400177001953,80.58999633789062,82.25,80.0199966430664,80.69999694824219,91612230.0,601318
2019-04-09,60.72587966918945,81.0999984741211,82.0,80.37000274658203,80.4000015258789,60173789.0,601318
2019-04-10,61.42222595214844,82.02999877929688,82.11000061035156,79.66000366210938,80.80000305175781,78362038.0,601318
2019-04-11,60.43385314941406,80.70999908447266,83.62000274658203,80.16000366210938,82.6500015258789,75662885.0,601318
2019-04-12,60.23168182373047,80.44000244140625,81.16000366210938,79.9000015258789,80.3499984741211,52677940.0,601318
2019-04-15,61.14519119262695,81.66000366210938,83.87999725341797,81.5999984741211,82.2300033569336,98995302.0,601318
2019-04-16,63.65359878540039,85.01000213623047,85.12999725341797,80.9000015258789,81.22000122070312,103622277.0,601318
2019-04-17,63.25674057006836,84.4800033569336,85.3499984741211,83.80000305175781,84.91999816894531,63191560.0,601318
2019-04-18,63.1219596862793,84.30000305175781,85.0199966430664,83.87999725341797,84.69000244140625,39728704.0,601318
2019-04-19,65.14366149902344,87.0,87.0,84.19999694824219,85.2699966430664,78913196.0,601318
2019-04-22,63.616172790527344,84.95999908447266,88.08999633789062,84.5,87.22000122070312,93211520.0,601318
2019-04-23,64.43980407714844,86.05999755859375,87.37999725341797,84.5,84.75,67811637.0,601318
2019-04-24,63.66856002807617,85.02999877929688,86.87999725341797,83.55000305175781,86.08000183105469,81285189.0,601318
2019-04-25,62.44806671142578,83.4000015258789,84.98999786376953,83.20999908447266,84.3499984741211,65576928.0,601318
2019-04-26,62.230934143066406,83.11000061035156,84.43000030517578,82.80000305175781,83.0,64895907.0,601318
2019-05-06,60.800743103027344,81.19999694824219,83.5999984741211,79.66000366210938,82.80000305175781,180860945.0,601318
2019-05-07,60.778282165527344,81.16999816894531,82.27999877929688,79.88999938964844,81.77999877929688,97495129.0,601318
2019-05-08,58.988712310791016,78.77999877929688,80.55000305175781,78.37999725341797,78.7300033569336,86837572.0,601318
2019-05-09,57.40130233764648,76.66000366210938,78.26000213623047,76.11000061035156,78.26000213623047,112572186.0,601318
2019-05-10,60.93552017211914,81.37999725341797,81.87000274658203,77.30000305175781,77.94999694824219,139209828.0,601318
2019-05-13,58.89137268066406,78.6500015258789,80.18000030517578,78.5,79.25,84235081.0,601318
2019-05-14,58.6292839050293,78.30000305175781,79.4000015258789,77.8499984741211,77.95999908447266,78278137.0,601318
2019-05-15,60.30656433105469,80.54000091552734,81.37000274658203,78.9000015258789,78.94999694824219,80330024.0,601318
2019-05-16,60.6285400390625,80.97000122070312,81.52999877929688,80.0,80.81999969482422,63083136.0,601318
2019-05-17,59.228328704833984,79.0999984741211,81.06999969482422,78.9800033569336,81.05999755859375,68580202.0,601318
2019-05-20,58.30731964111328,77.87000274658203,79.27999877929688,77.19000244140625,78.5,74500390.0,601318
2019-05-21,58.55440521240234,78.19999694824219,79.25,77.68000030517578,78.05000305175781,63019796.0,601318
2019-05-22,58.13510513305664,77.63999938964844,78.5,77.19999694824219,78.22000122070312,51673193.0,601318
2019-05-23,57.29961395263672,75.44000244140625,76.83000183105469,75.05000305175781,76.5,64567076.0,601318
2019-05-24,58.1047248840332,76.5,77.2699966430664,75.80000305175781,75.9000015258789,51235315.0,601318
2019-05-27,58.6212043762207,77.18000030517578,77.66000366210938,75.3499984741211,76.25,58973173.0,601318
2019-05-28,59.38835525512695,78.19000244140625,78.7699966430664,77.20999908447266,77.44000244140625,89383992.0,601318
2019-05-29,60.59601211547852,79.77999877929688,80.9800033569336,77.18000030517578,77.5,96827316.0,601318
2019-05-30,60.07192611694336,79.08999633789062,79.75,78.58999633789062,79.4000015258789,48847670.0,601318
2019-05-31,60.00356674194336,79.0,80.56999969482422,79.0,79.1500015258789,49666990.0,601318
2019-06-03,60.193450927734375,79.25,80.19999694824219,78.69000244140625,79.7699966430664,52130833.0,601318
2019-06-04,59.22126007080078,77.97000122070312,79.4800033569336,77.86000061035156,79.18000030517578,51212147.0,601318
2019-06-05,58.864253997802734,77.5,78.9000015258789,77.45999908447266,78.75,48717131.0,601318
2019-06-06,58.56805038452149,77.11000061035156,77.9000015258789,76.87999725341797,77.75,42252296.0,601318
2019-06-10,60.07953643798828,79.0999984741211,79.37999725341797,77.48999786376953,77.79000091552734,64574804.0,601318
2019-06-11,62.05431365966797,81.69999694824219,81.91000366210938,79.12999725341797,79.26000213623047,94131765.0,601318
2019-06-12,61.15805816650391,80.5199966430664,81.41999816894531,80.33000183105469,81.0999984741211,47795293.0,601318
2019-06-13,61.135284423828125,80.48999786376953,81.0,79.80000305175781,80.80000305175781,46145583.0,601318
2019-06-14,60.573219299316406,79.75,81.05000305175781,79.66999816894531,80.51000213623047,40873298.0,601318
2019-06-17,60.70233917236328,79.91999816894531,80.66999816894531,79.5,79.80000305175781,36388172.0,601318
2019-06-18,61.49986267089844,80.97000122070312,81.18000030517578,79.8499984741211,80.12000274658203,46407362.0,601318
2019-06-19,63.45187377929688,83.54000091552734,84.56999969482422,83.5,84.01000213623047,111871582.0,601318
2019-06-20,67.21918487548828,88.5,88.5,83.91999816894531,83.91999816894531,153321332.0,601318
2019-06-21,66.8166275024414,87.97000122070312,88.55999755859375,87.2300033569336,87.94999694824219,85806014.0,601318
2019-06-24,66.99890899658203,88.20999908447266,88.54000091552734,87.22000122070312,87.9000015258789,59405200.0,601318
2019-06-25,65.7988510131836,86.62999725341797,88.18000030517578,85.31999969482422,88.0999984741211,105193653.0,601318
2019-06-26,65.6241455078125,86.4000015258789,87.30000305175781,86.4000015258789,86.75,45763035.0,601318
2019-06-27,66.87738037109375,88.05000305175781,88.47000122070312,86.98999786376953,87.0,81454553.0,601318
2019-06-28,67.30274200439453,88.61000061035156,89.31999969482422,87.62999725341797,87.95999908447266,59553439.0,601318
2019-07-01,69.75605010986328,91.83999633789062,92.47000122070312,90.5999984741211,90.5999984741211,92609753.0,601318
2019-07-02,69.1635971069336,91.05999755859376,91.69000244140624,90.87999725341795,91.69000244140624,60649656.0,601318
2019-07-03,68.85977935791016,90.66000366210938,91.5999984741211,89.80000305175781,91.16000366210938,65098801.0,601318
2019-07-04,68.28253173828125,89.9000015258789,91.13999938964844,89.3499984741211,90.6999969482422,59366727.0,601318
2019-07-05,69.00409698486328,90.8499984741211,91.13999938964844,89.83000183105469,90.0,51052242.0,601318
2019-07-08,67.28753662109375,88.58999633789062,89.98999786376953,87.77999877929688,89.98999786376953,78776550.0,601318
2019-07-09,66.48242950439453,87.52999877929688,88.8499984741211,86.98999786376953,88.68000030517578,55703430.0,601318
2019-07-10,66.7482681274414,87.87999725341797,88.20999908447266,87.5199966430664,88.19000244140625,35616458.0,601318
2019-07-11,66.82423400878906,87.9800033569336,89.30000305175781,87.69000244140625,88.48999786376953,51486886.0,601318
2019-07-12,67.40908813476562,88.75,89.47000122070312,88.1500015258789,88.1500015258789,57671774.0,601318
2019-07-15,66.90017700195312,88.08000183105469,88.7699966430664,86.62000274658203,88.0999984741211,59452589.0,601318
2019-07-16,66.04190826416016,86.94999694824219,88.18000030517578,86.9000015258789,87.97000122070312,43086922.0,601318
2019-07-17,66.0722885131836,86.98999786376953,87.58000183105469,86.4000015258789,86.94999694824219,43834956.0,601318
2019-07-18,65.87481689453125,86.7300033569336,87.38999938964844,86.33000183105469,86.5999984741211,37781666.0,601318
2019-07-19,67.10525512695312,88.3499984741211,88.69999694824219,87.30999755859375,87.30999755859375,60359099.0,601318
2019-07-22,66.59636688232422,87.68000030517578,88.9800033569336,87.68000030517578,88.31999969482422,42622726.0,601318
2019-07-23,66.45965576171875,87.5,88.19999694824219,87.0999984741211,87.91000366210938,38182988.0,601318
2019-07-24,67.48502349853516,88.8499984741211,89.45999908447266,87.80000305175781,87.97000122070312,59457876.0,601318
2019-07-25,67.91036224365234,89.41000366210938,89.55000305175781,88.54000091552734,89.0999984741211,45606184.0,601318
2019-07-26,68.43445587158203,90.0999984741211,90.16999816894533,88.81999969482422,88.81999969482422,46153438.0,601318
2019-07-29,67.94074249267578,89.44999694824219,90.08000183105467,89.05000305175781,89.83999633789062,36824643.0,601318
2019-07-30,68.34329223632812,89.9800033569336,90.9000015258789,89.68000030517578,90.3499984741211,46479947.0,601318
2019-07-31,66.90777587890625,88.08999633789062,89.5,87.87999725341797,89.41000366210938,59275484.0,601318
2019-08-01,66.46724700927734,87.51000213623047,88.33999633789062,87.01000213623047,87.5,42759682.0,601318
2019-08-02,65.34313201904297,86.02999877929688,86.48999786376953,85.5,86.0999984741211,72897093.0,601318
2019-08-05,64.26458740234375,84.61000061035156,85.86000061035156,84.58000183105469,85.05999755859375,68484703.0,601318
2019-08-06,64.18862915039062,84.51000213623047,84.87999725341797,82.1500015258789,83.0999984741211,101034081.0,601318
2019-08-07,63.398712158203125,83.47000122070312,84.94999694824219,83.3499984741211,84.80999755859375,53235572.0,601318
2019-08-08,64.18862915039062,84.51000213623047,84.55000305175781,83.4000015258789,83.98999786376953,56726429.0,601318
2019-08-09,64.06710052490234,84.3499984741211,85.27999877929688,84.0199966430664,85.0999984741211,44936180.0,601318
2019-08-12,65.70011901855469,86.5,86.7699966430664,84.45999908447266,84.45999908447266,59423858.0,601318
2019-08-13,64.56840515136719,85.01000213623047,86.25,84.7699966430664,85.94999694824219,51501773.0,601318
2019-08-14,64.5911865234375,85.04000091552734,86.56999969482422,85.01000213623047,86.37999725341797,53336342.0,601318
2019-08-15,65.55579376220703,86.30999755859375,86.33999633789062,83.52999877929688,83.80000305175781,70227378.0,601318
2019-08-16,66.42926788330078,87.45999908447266,88.30000305175781,86.3499984741211,87.0,93231155.0,601318
2019-08-19,67.18121337890625,88.44999694824219,88.45999908447266,87.25,88.30000305175781,83735472.0,601318
2019-08-20,66.79385375976562,87.94000244140625,88.33000183105469,87.62000274658203,88.30000305175781,50439359.0,601318
2019-08-21,66.63435363769531,87.7300033569336,88.16999816894531,87.3499984741211,87.6500015258789,33532073.0,601318
2019-08-22,66.82423400878906,87.9800033569336,88.08000183105469,87.4000015258789,87.86000061035156,36503738.0,601318
2019-08-23,68.27494049072266,89.88999938964844,90.26000213623048,87.81999969482422,87.94999694824219,88568977.0,601318
2019-08-26,66.45965576171875,87.5,88.5999984741211,87.1500015258789,88.30000305175781,99026844.0,601318
2019-08-27,66.59636688232422,87.68000030517578,88.80000305175781,87.56999969482422,88.05000305175781,76782700.0,601318
2019-08-28,66.00392150878906,86.9000015258789,87.91999816894531,86.8499984741211,87.61000061035156,51609230.0,601318
2019-08-29,65.85201263427734,86.69999694824219,87.4800033569336,86.16999816894531,87.1500015258789,46433200.0,601318
2019-08-30,66.32292938232422,87.31999969482422,88.1500015258789,86.41000366210938,87.69999694824219,56465513.0,601318
2019-09-02,67.21918487548828,88.5,88.87999725341797,86.87999725341797,87.0,63580615.0,601318
2019-09-03,67.02931213378906,88.25,88.9000015258789,87.79000091552734,88.5999984741211,51275196.0,601318
2019-09-04,67.64215087890625,88.30000305175781,88.4000015258789,87.22000122070312,87.83000183105469,60595398.0,601318
2019-09-05,68.35456085205078,89.2300033569336,90.30999755859376,88.30999755859375,88.80000305175781,100756554.0,601318
2019-09-06,69.48066711425781,90.6999969482422,90.6999969482422,89.27999877929688,89.94999694824219,68875243.0,601318
2019-09-09,69.25083923339844,90.4000015258789,91.52999877929688,89.9800033569336,91.37000274658205,70240149.0,601318
2019-09-10,68.51543426513672,89.44000244140625,90.5500030517578,88.9000015258789,90.48999786376952,48454825.0,601318
2019-09-11,68.60736846923828,89.55999755859375,90.08000183105467,88.75,89.80000305175781,45586002.0,601318
2019-09-12,70.73699188232422,92.33999633789062,92.5,89.75,90.08999633789062,79304852.0,601318
2019-09-16,69.97860717773438,91.3499984741211,92.33000183105467,91.12000274658205,92.3000030517578,54841299.0,601318
2019-09-17,68.57672882080078,89.5199966430664,90.91999816894533,89.22000122070312,90.9000015258789,64033353.0,601318
2019-09-18,68.9444351196289,90.0,90.4800033569336,89.58000183105469,89.81999969482422,41977115.0,601318
2019-09-19,68.63801574707031,89.5999984741211,90.62000274658205,89.01000213623047,90.5,42158001.0,601318
2019-09-20,68.82951354980469,89.8499984741211,90.29000091552734,89.44999694824219,89.88999938964844,45692318.0,601318
2019-09-23,68.10943603515625,88.91000366210938,89.44000244140625,88.1500015258789,89.44000244140625,51366718.0,601318
2019-09-24,68.14008331298828,88.94999694824219,89.41000366210938,88.4000015258789,89.0,40535098.0,601318
2019-09-25,68.00984191894531,88.77999877929688,89.16999816894531,88.1500015258789,88.38999938964844,38858400.0,601318
2019-09-26,67.68045043945312,88.3499984741211,89.7699966430664,88.33000183105469,89.19999694824219,48637079.0,601318
2019-09-27,67.64215087890625,88.30000305175781,88.68000030517578,87.87999725341797,88.52999877929688,32955411.0,601318
2019-09-30,66.67692565917969,87.04000091552734,88.19000244140625,87.01000213623047,87.94000244140625,46078453.0,601318
2019-10-08,67.41232299804688,88.0,88.72000122070312,87.0999984741211,87.13999938964844,40531309.0,601318
2019-10-09,67.55023193359375,88.18000030517578,88.5999984741211,87.33000183105469,87.44000244140625,36058049.0,601318
2019-10-10,67.79535675048828,88.5,88.6500015258789,87.51000213623047,88.19000244140625,34092732.0,601318
2019-10-11,68.86781311035156,89.9000015258789,90.2699966430664,88.5,88.88999938964844,60047559.0,601318
2019-10-14,69.28914642333984,90.4499969482422,91.4499969482422,90.18000030517578,90.8000030517578,63044309.0,601318
2019-10-15,69.0976333618164,90.1999969482422,90.8000030517578,89.94000244140625,90.8000030517578,35087394.0,601318
2019-10-16,69.38874053955078,90.58000183105467,91.81999969482422,90.4800033569336,90.6999969482422,49907711.0,601318
2019-10-17,70.26203918457031,91.72000122070312,92.16999816894533,90.5999984741211,91.1999969482422,61942504.0,601318
2019-10-18,68.75292205810547,89.75,92.4499969482422,89.68000030517578,92.3000030517578,59091288.0,601318
2019-10-21,68.99805450439453,90.06999969482422,90.4499969482422,88.93000030517578,89.47000122070312,36089979.0,601318
2019-10-22,69.16658020019531,90.29000091552734,90.79000091552734,89.58000183105469,90.79000091552734,31078867.0,601318
2019-10-23,68.5614013671875,89.5,90.62999725341795,89.20999908447266,90.1999969482422,31879766.0,601318
2019-10-24,68.79120635986328,89.80000305175781,90.04000091552734,88.94999694824219,89.8499984741211,36053744.0,601318
2019-10-25,67.41232299804688,88.0,88.47000122070312,87.0999984741211,88.0,112919539.0,601318
2019-10-28,67.90259552001953,88.63999938964844,88.87000274658203,87.87000274658203,88.38999938964844,65103168.0,601318
2019-10-29,67.56552124023438,88.19999694824219,89.04000091552734,87.95999908447266,88.66999816894531,43155769.0,601318
2019-10-30,67.3740234375,87.94999694824219,88.37000274658203,87.66999816894531,88.0,43651663.0,601318
2019-10-31,67.5042495727539,88.12000274658203,88.70999908447266,87.80000305175781,87.80000305175781,37368766.0,601318
2019-11-01,68.97506713867188,90.04000091552734,90.05999755859375,88.01000213623047,88.12000274658203,65094033.0,601318
2019-11-04,69.16658020019531,90.29000091552734,90.63999938964844,89.91000366210938,90.3499984741211,50570567.0,601318
2019-11-05,68.99040222167969,90.05999755859375,91.26000213623048,89.66000366210938,90.3000030517578,65484954.0,601318
2019-11-06,68.9444351196289,90.0,90.4000015258789,89.66999816894531,90.04000091552734,38630541.0,601318
2019-11-07,68.76824188232422,89.7699966430664,90.0999984741211,89.27999877929688,90.0,31983102.0,601318
2019-11-08,68.30860900878906,89.16999816894531,90.5500030517578,89.16999816894531,90.48999786376952,43627487.0,601318
2019-11-11,67.57318878173828,88.20999908447266,88.58999633789062,87.9000015258789,88.5,44256217.0,601318
2019-11-12,67.58087921142578,88.22000122070312,88.55000305175781,87.8499984741211,88.38999938964844,39545362.0,601318
2019-11-13,67.41232299804688,88.0,88.33999633789062,87.52999877929688,87.97000122070312,38087162.0,601318
2019-11-14,67.43531799316406,88.02999877929688,88.48999786376953,87.80000305175781,88.4800033569336,32350997.0,601318
2019-11-15,67.33572387695312,87.9000015258789,88.25,87.69999694824219,87.80999755859375,36402686.0,601318
2019-11-18,67.95623779296875,88.70999908447266,88.9800033569336,87.68000030517578,87.87999725341797,34481063.0,601318
2019-11-19,68.0941162109375,88.88999938964844,89.0999984741211,88.30000305175781,88.30000305175781,30202126.0,601318
2019-11-20,67.45062255859375,88.05000305175781,88.80000305175781,87.93000030517578,88.58000183105469,33229090.0,601318
2019-11-21,66.14069366455078,86.33999633789062,87.75,86.01000213623047,87.72000122070312,75738164.0,601318
2019-11-22,65.02991485595703,84.88999938964844,86.94999694824219,84.68000030517578,86.41999816894531,74746383.0,601318
2019-11-25,65.49720764160156,85.5,85.56999969482422,84.27999877929688,85.0999984741211,54652722.0,601318
2019-11-26,65.42059326171875,85.4000015258789,86.0199966430664,84.97000122070312,86.0,50928255.0,601318
2019-11-27,65.04524230957031,84.91000366210938,85.36000061035156,84.5,85.36000061035156,39425692.0,601318
2019-11-28,64.65455627441406,84.4000015258789,85.16000366210938,84.2300033569336,85.0,35809513.0,601318
2019-11-29,64.0570297241211,83.62000274658203,84.73999786376953,82.69000244140625,84.38999938964844,57094415.0,601318
2019-12-02,63.80424118041992,83.29000091552734,83.9800033569336,83.01000213623047,83.69000244140625,38600756.0,601318
2019-12-03,64.55496978759766,84.2699966430664,84.27999877929688,82.79000091552734,83.18000030517578,39427024.0,601318
2019-12-04,64.40177154541016,84.06999969482422,84.12999725341797,83.37000274658203,83.5999984741211,26202447.0,601318
2019-12-05,64.86138916015625,84.66999816894531,85.0,84.08000183105469,84.51000213623047,34253468.0,601318
2019-12-06,64.91500091552734,84.73999786376953,84.94999694824219,84.33000183105469,84.9000015258789,27211003.0,601318
2019-12-09,64.08000183105469,83.6500015258789,84.88999938964844,83.33999633789062,84.76000213623047,46046040.0,601318
2019-12-10,64.03404998779297,83.58999633789062,83.87999725341797,83.30000305175781,83.51000213623047,29554057.0,601318
2019-12-11,64.37877655029297,84.04000091552734,84.19000244140625,83.4000015258789,83.80000305175781,36793322.0,601318
2019-12-12,64.37877655029297,84.04000091552734,84.63999938964844,84.0,84.43000030517578,36646647.0,601318
2019-12-13,66.47007751464844,86.7699966430664,86.7699966430664,85.08000183105469,85.18000030517578,77473290.0,601318
2019-12-16,65.60445404052734,85.63999938964844,85.8499984741211,84.9000015258789,85.5999984741211,77967327.0,601318
2019-12-17,65.97981262207031,86.12999725341797,86.83999633789062,85.25,85.68000030517578,75824561.0,601318
2019-12-18,65.86491394042969,85.9800033569336,86.44999694824219,85.80999755859375,86.08999633789062,45375271.0,601318
2019-12-19,65.65042877197266,85.69999694824219,86.18000030517578,85.27999877929688,86.12000274658203,33082215.0,601318
2019-12-20,65.52018737792969,85.52999877929688,86.30999755859375,85.5,85.7699966430664,35830917.0,601318
2019-12-23,64.57028198242188,84.29000091552734,85.94999694824219,84.25,85.94999694824219,45718175.0,601318
2019-12-24,64.70051574707031,84.45999908447266,84.5999984741211,84.05000305175781,84.2300033569336,29220445.0,601318
2019-12-25,64.29450988769531,83.93000030517578,84.51000213623047,83.80999755859375,84.4000015258789,31623037.0,601318
2019-12-26,64.67752838134766,84.43000030517578,84.43000030517578,83.9000015258789,84.0,28652808.0,601318
2019-12-27,64.89968872070312,84.72000122070312,85.66000366210938,84.41999816894531,84.44000244140625,49282919.0,601318
2019-12-30,65.79596710205078,85.88999938964844,86.0199966430664,83.91999816894531,84.76000213623047,67618763.0,601318
2019-12-31,65.46656036376953,85.45999908447266,85.91000366210938,85.01000213623047,85.75,43203635.0,601318
2020-01-02,65.97216033935547,86.12000274658203,86.79000091552734,85.87999725341797,85.9000015258789,77825207.0,601318
2020-01-03,66.03343963623047,86.19999694824219,86.87999725341797,85.9000015258789,86.80999755859375,59498001.0,601318
2020-01-06,65.57380676269531,85.5999984741211,86.87000274658203,85.5,85.91999816894531,63644804.0,601318
2020-01-07,65.99513244628906,86.1500015258789,86.45999908447266,85.66999816894531,86.01000213623047,45218832.0,601318
2020-01-08,65.11417388916016,85.0,85.0,85.0,85.0,62805311.0,601318
2020-01-09,65.14482879638672,85.04000091552734,85.61000061035156,84.69000244140625,85.58000183105469,59871202.0,601318
2020-01-10,64.94564819335938,84.77999877929688,85.38999938964844,84.61000061035156,85.3499984741211,52586461.0,601318
2020-01-13,66.22494506835938,86.44999694824219,86.44999694824219,86.44999694824219,86.44999694824219,81058866.0,601318
2020-01-14,66.51605987548828,86.83000183105469,86.83000183105469,86.83000183105469,86.83000183105469,71668182.0,601318
2020-01-15,65.73468780517578,85.80999755859375,87.12000274658203,85.68000030517578,86.80999755859375,52621657.0,601318
2020-01-16,65.53551483154297,85.55000305175781,86.37000274658203,85.55000305175781,86.30999755859375,49857909.0,601318
2020-01-17,66.07174682617188,86.25,86.9000015258789,85.8499984741211,86.1500015258789,55537018.0,601318
2020-01-20,67.10590362548828,87.5999984741211,88.69999694824219,87.3499984741211,88.30000305175781,93605062.0,601318
2020-01-21,65.57380676269531,85.5999984741211,87.29000091552734,85.5999984741211,87.0,72757941.0,601318
2020-01-22,65.28271484375,85.22000122070312,85.4800033569336,83.83000183105469,85.0,73657688.0,601318
2020-01-23,63.95743179321289,83.48999786376953,84.55999755859375,82.4800033569336,84.01000213623047,108002062.0,601318
2020-02-03,59.52968978881836,77.70999908447266,79.25,76.4000015258789,76.51000213623047,203149868.0,601318
2020-02-04,61.61334228515625,80.43000030517578,80.97000122070312,78.30000305175781,78.30000305175781,121348050.0,601318
2020-02-05,61.57503890991211,80.37999725341797,81.33000183105469,79.76000213623047,80.55999755859375,75319694.0,601318
2020-02-06,62.448333740234375,81.5199966430664,81.97000122070312,80.37999725341797,81.18000030517578,67218969.0,601318
2020-02-07,62.07296752929688,81.02999877929688,81.19999694824219,80.41999816894531,80.5999984741211,49163056.0,601318
2020-02-10,61.51375198364258,80.30000305175781,80.63999938964844,79.9000015258789,80.3499984741211,59360447.0,601318
2020-02-11,62.14957809448242,81.12999725341797,81.86000061035156,80.5,80.88999938964844,58432220.0,601318
2020-02-12,62.20320129394531,81.19999694824219,81.45999908447266,80.55000305175781,81.0999984741211,44433902.0,601318
2020-02-13,61.628662109375,80.44999694824219,81.19999694824219,80.36000061035156,81.19999694824219,56260392.0,601318
2020-02-14,62.04998397827149,81.0,81.26000213623047,80.20999908447266,80.37000274658203,42876535.0,601318
2020-02-17,63.11479187011719,82.38999938964844,82.48999786376953,80.69999694824219,81.0,67811881.0,601318
2020-02-18,62.4713134765625,81.55000305175781,82.11000061035156,81.44000244140625,81.80999755859375,51320023.0,601318
2020-02-19,62.58620834350586,81.69999694824219,82.23999786376953,81.01000213623047,81.02999877929688,46047417.0,601318
2020-02-20,63.79658508300781,83.27999877929688,83.61000061035156,81.3499984741211,82.0,83304258.0,601318
2020-02-21,63.10713958740234,82.37999725341797,83.2300033569336,82.0,82.5,109390584.0,601318
2020-02-24,61.835487365722656,80.72000122070312,81.30000305175781,80.5,81.0,103510293.0,601318
2020-02-25,61.42948913574219,80.19000244140625,80.31999969482422,79.51000213623047,79.80000305175781,86900094.0,601318
2020-02-26,61.153717041015625,79.83000183105469,80.76000213623047,79.11000061035156,79.44999694824219,84416650.0,601318
2020-02-27,61.12306213378906,79.79000091552734,80.4000015258789,79.30000305175781,79.5999984741211,66679316.0,601318
2020-02-28,59.5373420715332,77.72000122070312,79.29000091552734,77.70999908447266,78.5999984741211,98392314.0,601318
2020-03-02,60.962196350097656,79.58000183105469,80.19999694824219,78.31999969482422,78.31999969482422,71232340.0,601318
2020-03-03,60.89324188232422,79.48999786376953,80.56999969482422,79.26000213623047,80.4800033569336,67823840.0,601318
2020-03-04,61.72826385498047,80.58000183105469,80.75,79.9000015258789,79.9000015258789,67757456.0,601318
2020-03-05,63.1607551574707,82.44999694824219,82.76000213623047,80.62000274658203,81.01000213623047,96064271.0,601318
2020-03-06,61.98103713989258,80.91000366210938,81.91999816894531,80.80000305175781,81.56999969482422,58418607.0,601318
2020-03-09,59.85906600952149,78.13999938964844,79.0,78.0199966430664,78.91000366210938,105508261.0,601318
2020-03-10,60.6557731628418,79.18000030517578,79.77999877929688,77.83000183105469,78.13999938964844,71700649.0,601318
2020-03-11,59.86674499511719,78.1500015258789,79.25,78.1500015258789,79.18000030517578,59140393.0,601318
2020-03-12,58.717681884765625,76.6500015258789,77.4800033569336,76.52999877929688,77.25,90129053.0,601318
2020-03-13,57.23154067993164,74.70999908447266,75.9800033569336,72.0999984741211,72.13999938964844,116615744.0,601318
2020-03-16,55.15554428100586,72.0,74.5199966430664,71.80000305175781,74.5,97917345.0,601318
2020-03-17,55.262786865234375,72.13999938964844,73.0,70.88999938964844,71.6500015258789,95092287.0,601318
2020-03-18,53.52386474609375,69.87000274658203,72.87999725341797,69.8499984741211,72.52999877929688,85218111.0,601318
2020-03-19,51.9457893371582,67.80999755859375,69.87000274658203,66.31999969482422,69.0999984741211,123676064.0,601318
2020-03-20,52.85740280151367,69.0,69.4000015258789,67.3499984741211,68.70999908447266,88726935.0,601318
2020-03-23,51.141448974609375,66.76000213623047,67.5,66.0,66.0,68407966.0,601318
2020-03-24,52.819095611572266,68.94999694824219,69.05000305175781,67.81999969482422,67.94999694824219,79163320.0,601318
2020-03-25,53.89155197143555,70.3499984741211,71.2300033569336,69.87999725341797,70.5999984741211,92818620.0,601318
2020-03-26,53.76899719238281,70.19000244140625,71.0,69.4800033569336,69.4800033569336,54986973.0,601318
2020-03-27,53.408958435058594,69.72000122070312,71.29000091552734,69.72000122070312,71.25,60308423.0,601318
2020-03-30,52.9723014831543,69.1500015258789,69.38999938964844,68.44999694824219,68.5999984741211,46795596.0,601318
2020-03-31,52.98762130737305,69.16999816894531,70.3499984741211,69.01000213623047,70.11000061035156,42536786.0,601318
2020-04-01,53.10253143310547,69.31999969482422,70.47000122070312,68.9000015258789,69.0,55692869.0,601318
2020-04-02,53.37065505981445,69.66999816894531,69.66999816894531,67.76000213623047,68.4000015258789,51202929.0,601318
2020-04-03,52.75015258789063,68.86000061035156,69.26000213623047,68.41000366210938,69.0999984741211,42025417.0,601318
2020-04-07,53.600467681884766,69.97000122070312,70.30000305175781,69.55999755859375,70.08000183105469,61934765.0,601318
2020-04-08,53.15615463256836,69.38999938964844,69.80000305175781,69.31999969482422,69.56999969482422,36245867.0,601318
2020-04-09,53.34767150878906,69.63999938964844,69.95999908447266,69.37999725341797,69.6500015258789,36830815.0,601318
2020-04-10,54.381832122802734,70.98999786376953,72.43000030517578,69.37999725341797,69.6500015258789,76624962.0,601318
2020-04-13,53.723026275634766,70.12999725341797,70.79000091552734,70.0,70.44999694824219,35516987.0,601318
2020-04-14,54.40481948852539,71.0199966430664,71.16999816894531,70.25,70.68000030517578,42969677.0,601318
2020-04-15,54.27458572387695,70.8499984741211,71.37999725341797,70.6500015258789,71.06999969482422,38151523.0,601318
2020-04-16,53.91454315185547,70.37999725341797,70.70999908447266,70.16000366210938,70.5,28294260.0,601318
2020-04-17,55.46195983886719,72.4000015258789,73.31999969482422,70.79000091552734,71.0999984741211,90367948.0,601318
2020-04-20,56.30461502075195,73.5,73.80000305175781,72.0999984741211,72.88999938964844,65419398.0,601318
2020-04-21,55.4389762878418,72.37000274658203,73.4800033569336,71.51000213623047,73.05000305175781,56898431.0,601318
2020-04-22,55.20915222167969,72.06999969482422,72.06999969482422,71.4800033569336,72.0,37767315.0,601318
2020-04-23,55.278114318847656,72.16000366210938,72.80000305175781,71.81999969482422,72.38999938964844,32966612.0,601318
2020-04-24,54.006473541259766,70.5,71.02999877929688,70.30000305175781,71.02999877929688,66711619.0,601318
2020-04-27,54.542701721191406,71.19999694824219,71.61000061035156,70.62000274658203,70.62000274658203,48152784.0,601318
2020-04-28,55.44664764404297,72.37999725341797,72.68000030517578,70.97000122070312,71.5,61387427.0,601318
2020-04-29,56.68764114379883,74.0,74.19999694824219,72.37999725341797,72.37999725341797,53115638.0,601318
2020-04-30,57.04002380371094,74.45999908447266,75.30000305175781,74.20999908447266,74.45999908447266,48625473.0,601318
2020-05-06,56.54208755493164,73.80999755859375,73.9800033569336,72.9000015258789,73.30000305175781,62916787.0,601318
2020-05-07,56.09778594970703,73.2300033569336,73.69999694824219,72.80999755859375,73.69999694824219,40312289.0,601318
2020-05-08,56.908878326416016,72.97000122070312,73.29000091552734,72.05999755859375,72.80000305175781,40471960.0,601318
2020-05-11,57.63418197631836,73.9000015258789,74.80000305175781,73.11000061035156,73.11000061035156,49575731.0,601318
2020-05-12,57.65757369995117,73.93000030517578,74.33000183105469,73.47000122070312,73.9000015258789,41545036.0,601318
2020-05-13,57.19742965698242,73.33999633789062,73.93000030517578,72.6500015258789,73.5999984741211,28897035.0,601318
2020-05-14,56.33174896240234,72.2300033569336,73.0,72.16999816894531,73.0,34971511.0,601318
2020-05-15,56.33174896240234,72.2300033569336,73.0999984741211,72.18000030517578,72.61000061035156,31750730.0,601318
2020-05-18,56.30835723876953,72.19999694824219,72.9800033569336,71.69000244140625,72.19999694824219,30846266.0,601318
2020-05-19,56.85428237915039,72.9000015258789,73.5999984741211,72.61000061035156,73.18000030517578,34158323.0,601318
2020-05-20,56.89327239990234,72.94999694824219,73.19000244140625,72.5,73.0,27483484.0,601318
2020-05-21,56.4487419128418,72.37999725341797,73.30000305175781,72.36000061035156,73.19999694824219,31268623.0,601318
2020-05-22,54.68617248535156,70.12000274658203,72.0999984741211,70.0999984741211,72.05999755859375,57719422.0,601318
2020-05-25,54.61598587036133,70.02999877929688,70.08000183105469,69.0,70.0,41710115.0,601318
2020-05-26,54.99032974243164,70.51000213623047,71.0,70.31999969482422,70.98999786376953,27112848.0,601318
2020-05-27,55.09952545166016,70.6500015258789,71.58000183105469,70.5199966430664,70.72000122070312,28715214.0,601318
2020-05-28,55.77023315429688,71.51000213623047,71.98999786376953,70.68000030517578,70.68000030517578,41426045.0,601318
2020-05-29,55.14631652832031,70.70999908447266,71.30000305175781,70.4800033569336,70.9000015258789,25140201.0,601318
2020-06-01,56.27716064453125,72.16000366210938,72.2300033569336,71.2300033569336,71.4000015258789,45767284.0,601318
2020-06-02,57.9305305480957,74.27999877929688,74.52999877929688,72.01000213623047,72.0199966430664,81052327.0,601318
2020-06-03,58.49985504150391,75.01000213623047,76.69000244140625,75.0,75.0,99148840.0,601318
2020-06-04,58.60123825073242,75.13999938964844,75.70999908447266,74.58000183105469,75.41999816894531,45388022.0,601318
2020-06-05,58.726036071777344,75.30000305175781,75.44000244140625,74.4000015258789,75.13999938964844,34980754.0,601318
2020-06-08,59.8334846496582,76.72000122070312,77.22000122070312,75.69999694824219,75.69999694824219,76697448.0,601318
2020-06-09,59.661903381347656,76.5,77.18000030517578,76.31999969482422,76.7300033569336,38851680.0,601318
2020-06-10,58.94439315795898,75.58000183105469,76.69999694824219,75.47000122070312,76.58000183105469,34545292.0,601318
2020-06-11,57.88373565673828,74.22000122070312,75.47000122070312,73.80000305175781,75.20999908447266,58611342.0,601318
2020-06-12,57.82915115356445,74.1500015258789,74.1500015258789,72.97000122070312,73.0999984741211,48825871.0,601318
2020-06-15,56.57352828979492,72.54000091552734,73.77999877929688,72.44999694824219,73.68000030517578,55130379.0,601318
2020-06-16,57.29102325439453,73.45999908447266,73.68000030517578,73.13999938964844,73.5999984741211,34190511.0,601318
2020-06-17,56.94007873535156,73.01000213623047,73.25,72.5999984741211,73.19999694824219,32589579.0,601318
2020-06-18,57.24422836303711,73.4000015258789,73.7699966430664,72.37999725341797,72.8499984741211,41863201.0,601318
2020-06-19,57.25982284545898,73.41999816894531,74.08999633789062,73.0,73.44000244140625,63598984.0,601318
2020-06-22,56.75288772583008,72.7699966430664,73.91999816894531,72.61000061035156,73.0,67183145.0,601318
2020-06-23,56.12117385864258,71.95999908447266,72.5999984741211,71.66999816894531,72.5,77963604.0,601318
2020-06-24,56.35514831542969,72.26000213623047,72.8499984741211,72.01000213623047,72.25,60513632.0,601318
2020-06-29,55.38028717041016,71.01000213623047,72.26000213623047,70.80000305175781,72.06999969482422,71483781.0,601318
2020-06-30,55.68443298339844,71.4000015258789,71.77999877929688,71.0,71.36000061035156,45150315.0,601318
2020-07-01,57.32221984863281,73.5,73.5,71.19999694824219,71.58999633789062,96755992.0,601318
2020-07-02,59.27195358276367,76.0,76.01000213623047,73.0,73.27999877929688,147446692.0,601318
2020-07-03,60.800540924072266,77.95999908447266,78.48999786376953,76.13999938964844,76.1500015258789,170382002.0,601318
2020-07-06,65.60469055175781,84.12000274658203,84.87999725341797,79.12000274658203,79.12000274658203,280669463.0,601318
2020-07-07,64.90279388427734,83.22000122070312,87.5999984741211,83.19999694824219,87.0,222204141.0,601318
2020-07-08,66.82911682128906,85.69000244140625,87.0,83.8499984741211,84.11000061035156,169638993.0,601318
2020-07-09,67.00850677490234,85.91999816894531,86.80000305175781,84.9000015258789,86.30000305175781,142459727.0,601318
2020-07-10,64.21646881103516,82.33999633789062,85.37000274658203,82.11000061035156,85.01000213623047,146661958.0,601318
2020-07-13,64.23208618164062,82.36000061035156,83.66000366210938,81.51000213623047,81.91000366210938,117951579.0,601318
2020-07-14,63.405399322509766,81.30000305175781,83.2300033569336,80.61000061035156,82.37000274658203,98855793.0,601318
2020-07-15,62.563106536865234,80.22000122070312,82.38999938964844,80.12000274658203,82.1500015258789,92276793.0,601318
2020-07-16,61.00331497192383,78.22000122070312,81.97000122070312,78.0999984741211,81.30000305175781,131817000.0,601318
2020-07-17,60.84734344482422,78.0199966430664,79.38999938964844,77.30999755859375,79.0,87503528.0,601318
2020-07-20,64.57524871826172,82.80000305175781,82.81999969482422,79.05000305175781,79.05000305175781,137754779.0,601318
2020-07-21,62.9842529296875,80.76000213623047,83.19999694824219,80.37000274658203,82.94999694824219,90477483.0,601318
2020-07-22,62.33693313598633,79.93000030517578,81.8499984741211,79.44000244140625,80.20999908447266,87751322.0,601318
2020-07-23,61.61163330078125,79.0,79.87999725341797,78.0199966430664,79.0,78210045.0,601318
2020-07-24,60.05185317993164,77.0,78.87999725341797,76.37999725341797,78.87999725341797,107269340.0,601318
2020-07-27,59.60730743408203,76.43000030517578,77.79000091552734,75.69999694824219,77.27999877929688,73479899.0,601318
2020-07-28,59.56831741333008,76.37999725341797,77.30000305175781,75.94999694824219,76.98999786376953,63985871.0,601318
2020-07-29,60.28582382202149,77.30000305175781,78.0,75.75,76.0,70286526.0,601318
2020-07-30,59.295352935791016,76.02999877929688,77.43000030517578,76.0199966430664,77.38999938964844,64624326.0,601318
2020-07-31,59.1939582824707,75.9000015258789,77.25,75.19999694824219,76.0,74852042.0,601318
2020-08-03,59.61510467529297,76.44000244140625,76.68000030517578,75.77999877929688,76.3499984741211,85524765.0,601318
2020-08-04,61.35426712036133,78.66999816894531,79.3499984741211,76.19999694824219,76.80999755859375,148146165.0,601318
2020-08-05,60.153228759765625,77.12999725341797,77.94999694824219,76.5999984741211,77.94000244140625,78780592.0,601318
2020-08-06,60.16883850097656,77.1500015258789,77.88999938964844,76.20999908447266,77.0,64756303.0,601318
2020-08-07,59.5293197631836,76.33000183105469,77.66999816894531,76.01000213623047,76.95999908447266,54980898.0,601318
2020-08-10,60.05964660644531,77.01000213623047,77.69000244140625,75.81999969482422,76.0199966430664,70007323.0,601318
2020-08-11,59.872467041015625,76.7699966430664,78.68000030517578,76.51000213623047,77.44999694824219,77530900.0,601318
2020-08-12,60.176639556884766,77.16000366210938,77.45999908447266,76.4000015258789,76.80000305175781,58601265.0,601318
2020-08-13,59.739891052246094,76.5999984741211,77.5999984741211,76.51000213623047,77.5,42135547.0,601318
2020-08-14,60.97992706298828,78.19000244140625,78.48999786376953,76.33999633789062,76.47000122070312,63247371.0,601318
2020-08-17,63.24941635131836,81.0999984741211,82.56999969482422,78.2300033569336,78.2300033569336,173940016.0,601318
2020-08-18,62.19655227661133,79.75,80.9000015258789,79.4000015258789,80.80000305175781,84250596.0,601318
2020-08-19,60.96432113647461,78.16999816894531,80.11000061035156,78.16999816894531,79.5999984741211,56473384.0,601318
2020-08-20,60.5197639465332,77.5999984741211,78.0999984741211,77.1500015258789,78.0999984741211,49842248.0,601318
2020-08-21,61.026702880859375,78.25,78.76000213623047,77.55000305175781,78.30000305175781,42445930.0,601318
2020-08-24,60.6757698059082,77.80000305175781,79.0,77.62999725341797,78.75,47280441.0,601318
2020-08-25,60.91752243041992,78.11000061035156,78.87999725341797,77.5999984741211,78.0,53047942.0,601318
2020-08-26,59.89587020874024,76.80000305175781,78.05000305175781,76.5999984741211,77.98999786376953,54277509.0,601318
2020-08-27,59.6931037902832,76.54000091552734,77.16999816894531,76.0,77.1500015258789,44883359.0,601318
2020-08-28,60.74595642089844,77.88999938964844,78.20999908447266,75.8499984741211,76.19999694824219,76502813.0,601318
2020-08-31,59.755489349365234,76.62000274658203,78.80000305175781,76.58000183105469,77.88999938964844,72312973.0,601318
2020-09-01,59.56831741333008,76.37999725341797,76.58999633789062,76.0,76.16000366210938,47125055.0,601318
2020-09-02,59.21736145019531,75.93000030517578,76.80000305175781,75.5999984741211,76.61000061035156,55637670.0,601318
2020-09-03,58.79622268676758,75.38999938964844,76.41999816894531,75.1500015258789,75.9800033569336,59983664.0,601318
2020-09-04,58.35167694091797,74.81999969482422,75.0999984741211,74.55000305175781,74.80000305175781,47825576.0,601318
2020-09-07,58.538856506347656,75.05999755859375,76.25,74.80000305175781,74.81999969482422,63325076.0,601318
2020-09-08,60.16102600097656,77.13999938964844,77.45999908447266,75.69999694824219,75.9800033569336,86603009.0,601318
2020-09-09,59.64630889892578,76.4800033569336,77.47000122070312,76.33000183105469,76.37999725341797,52398217.0,601318
2020-09-10,59.67748641967773,76.5199966430664,77.33999633789062,76.41999816894531,76.95999908447266,53035437.0,601318
2020-09-11,60.21562957763672,77.20999908447266,77.5,76.18000030517578,76.41000366210938,46217823.0,601318
2020-09-14,61.26069259643555,78.55000305175781,79.0999984741211,77.62000274658203,77.62000274658203,72999187.0,601318
2020-09-15,62.32133865356445,79.91000366210938,80.4800033569336,77.55000305175781,78.55000305175781,101435044.0,601318
2020-09-16,61.91957092285156,78.5999984741211,79.48999786376953,78.44000244140625,79.29000091552734,46794754.0,601318
2020-09-17,62.23468017578125,79.0,79.77999877929688,78.69999694824219,79.11000061035156,66830642.0,601318
2020-09-18,65.29915618896484,82.88999938964844,83.05999755859375,79.4800033569336,79.5999984741211,177600775.0,601318
2020-09-21,63.75510025024414,80.93000030517578,83.08000183105469,80.93000030517578,82.9000015258789,84531359.0,601318
2020-09-22,62.289825439453125,79.06999969482422,80.7300033569336,79.0,79.69999694824219,67938147.0,601318
2020-09-23,61.8880615234375,78.55999755859375,79.56999969482422,78.44000244140625,79.5,36211616.0,601318
2020-09-24,60.714263916015625,77.06999969482422,78.5,77.0,78.19000244140625,60837288.0,601318
2020-09-25,61.12391662597656,77.58999633789062,77.87999725341797,77.0,77.86000061035156,35668375.0,601318
2020-09-28,61.40750503540039,77.94999694824219,78.58999633789062,77.41000366210938,77.58999633789062,37177371.0,601318
2020-09-29,60.50156784057617,76.80000305175781,78.5,76.69999694824219,78.48999786376953,51992004.0,601318
2020-09-30,60.07615661621094,76.26000213623047,77.44000244140625,76.01000213623047,76.9000015258789,47625773.0,601318
2020-10-09,61.368125915527344,77.9000015258789,78.44999694824219,77.26000213623047,77.2699966430664,47428848.0,601318
2020-10-12,63.699951171875,80.86000061035156,81.1500015258789,78.30999755859375,78.5,86992879.0,601318
2020-10-13,64.10958862304688,81.37999725341797,81.8499984741211,79.95999908447266,80.66999816894531,56442934.0,601318
2020-10-14,64.10958862304688,81.37999725341797,81.51000213623047,80.5,81.5,50039556.0,601318
2020-10-15,64.12535858154297,81.4000015258789,82.86000061035156,81.30000305175781,81.4000015258789,55502187.0,601318
2020-10-16,64.5980224609375,82.0,82.88999938964844,81.5,81.80000305175781,60703280.0,601318
2020-10-19,64.47985076904297,81.8499984741211,84.37999725341797,81.80999755859375,82.66999816894531,91742376.0,601318
2020-10-20,63.99144744873047,81.2300033569336,82.0,81.11000061035156,81.75,41318580.0,601318
2020-10-21,64.91313171386719,82.4000015258789,82.58000183105469,81.2699966430664,81.75,49249162.0,601318
2020-10-22,64.67680358886719,82.0999984741211,82.87999725341797,80.30999755859375,82.5199966430664,46697087.0,601318
2020-10-23,65.77970123291016,83.5,84.83000183105469,82.12000274658203,82.12000274658203,93880947.0,601318
2020-10-26,64.75558471679688,82.19999694824219,84.37000274658203,81.18000030517578,83.5999984741211,59632529.0,601318
2020-10-27,63.86539459228516,81.06999969482422,82.19999694824219,81.0,81.77999877929688,55925690.0,601318
2020-10-28,62.69160079956055,79.58000183105469,81.05999755859375,79.05999755859375,80.5,76979681.0,601318
2020-10-29,61.96684646606445,78.66000366210938,79.88999938964844,78.08000183105469,78.08000183105469,72755430.0,601318
2020-10-30,61.312984466552734,77.83000183105469,79.44999694824219,77.63999938964844,78.6500015258789,76459869.0,601318
2020-11-02,60.840309143066406,77.2300033569336,78.80999755859375,77.01000213623047,78.5199966430664,63872032.0,601318
2020-11-03,62.36072540283203,79.16000366210938,79.33999633789062,77.4000015258789,77.7699966430664,61543284.0,601318
2020-11-04,62.62856674194336,79.5,79.8499984741211,78.5999984741211,78.77999877929688,43467076.0,601318
2020-11-05,63.762977600097656,80.94000244140625,81.68000030517578,80.19999694824219,80.3499984741211,53709524.0,601318
2020-11-06,64.04658508300781,81.30000305175781,81.72000122070312,80.5199966430664,81.0999984741211,51038925.0,601318
2020-11-09,65.37004852294922,82.9800033569336,83.5,82.30000305175781,82.5,80996545.0,601318
2020-11-10,65.54336547851562,83.19999694824219,84.75,83.05000305175781,84.23999786376953,78900305.0,601318
2020-11-11,65.79544067382812,83.5199966430664,84.02999877929688,82.6500015258789,83.25,54282531.0,601318
2020-11-12,64.81072998046875,82.2699966430664,84.47000122070312,81.80000305175781,83.75,49054364.0,601318
2020-11-13,63.29030227661133,80.33999633789062,81.69999694824219,79.62999725341797,81.08000183105469,70794237.0,601318
2020-11-16,65.46458435058594,83.0999984741211,83.26000213623047,80.69000244140625,80.69000244140625,70143403.0,601318
2020-11-17,66.19721984863281,84.02999877929688,84.72000122070312,83.0,83.0999984741211,82506392.0,601318
2020-11-18,67.25284576416016,85.37000274658203,86.18000030517578,84.33000183105469,84.4000015258789,96965774.0,601318
2020-11-19,67.29222869873047,85.41999816894531,85.75,84.51000213623047,85.19999694824219,54900519.0,601318
2020-11-20,66.59899139404297,84.54000091552734,85.30999755859375,83.9000015258789,85.30000305175781,45298594.0,601318
2020-11-23,67.92245483398438,86.22000122070312,86.44000244140625,84.6500015258789,85.0999984741211,78377584.0,601318
2020-11-24,66.96136474609375,85.0,86.98999786376953,84.69000244140625,86.30000305175781,49992972.0,601318
2020-11-25,68.73387908935547,87.25,88.55000305175781,85.98999786376953,85.98999786376953,122368908.0,601318
2020-11-26,70.23066711425781,89.1500015258789,89.38999938964844,86.6500015258789,87.01000213623047,90924011.0,601318
2020-11-27,70.97904968261719,90.0999984741211,90.26000213623048,88.51000213623047,89.5,74795473.0,601318
2020-11-30,70.92389678955078,90.02999877929688,94.62000274658205,90.02999877929688,91.0,153919637.0,601318
2020-12-01,73.56297302246094,93.37999725341795,93.37999725341795,89.6500015258789,90.6999969482422,85420603.0,601318
2020-12-02,73.14544677734375,92.8499984741211,93.8499984741211,92.08999633789062,93.37999725341795,65068818.0,601318
2020-12-03,72.37342071533203,91.87000274658205,93.43000030517578,91.20999908447266,92.79000091552734,50991723.0,601318
2020-12-04,72.6255111694336,92.19000244140624,92.52999877929688,90.19000244140624,92.0,48929502.0,601318
2020-12-07,71.19963836669922,90.37999725341795,92.9800033569336,89.0199966430664,92.77999877929688,62778839.0,601318
2020-12-08,69.36408996582031,88.05000305175781,90.75,87.80000305175781,90.0,86333963.0,601318
2020-12-09,69.22230529785156,87.87000274658203,89.4800033569336,87.79000091552734,88.5199966430664,52500504.0,601318
2020-12-10,69.07262420654297,87.68000030517578,88.69000244140625,87.1500015258789,88.0,40575298.0,601318
2020-12-11,67.82791900634766,86.0999984741211,88.9000015258789,85.45999908447266,88.5,71494237.0,601318
2020-12-14,69.08049774169922,87.69000244140625,88.16000366210938,86.5,86.6500015258789,58386154.0,601318
2020-12-15,67.98548889160156,86.30000305175781,86.98999786376953,85.37000274658203,86.98999786376953,63310377.0,601318
2020-12-16,68.410888671875,86.83999633789062,87.4800033569336,85.94999694824219,86.5999984741211,47070489.0,601318
2020-12-17,70.09674835205078,88.9800033569336,89.05999755859375,86.52999877929688,86.95999908447266,68546267.0,601318
2020-12-18,69.15927124023438,87.79000091552734,89.25,87.12000274658203,88.80000305175781,49981599.0,601318
2020-12-21,68.57633209228516,87.05000305175781,87.75,86.01000213623047,87.0,59973257.0,601318
2020-12-22,66.29176330566406,84.1500015258789,87.04000091552734,83.75,87.04000091552734,98595963.0,601318
2020-12-23,66.84320068359375,84.8499984741211,85.38999938964844,83.7699966430664,84.2699966430664,55037110.0,601318
2020-12-24,66.33114624023438,84.19999694824219,85.3499984741211,83.69000244140625,84.95999908447266,52479068.0,601318
2020-12-25,65.54336547851562,83.19999694824219,83.5999984741211,81.86000061035156,83.5999984741211,69140797.0,601318
2020-12-28,66.6620101928711,84.62000274658203,85.19000244140625,82.8499984741211,83.44999694824219,63519948.0,601318
2020-12-29,67.35526275634766,85.5,86.08000183105469,84.69000244140625,85.0999984741211,51931564.0,601318
2020-12-30,67.65460968017578,85.87999725341797,85.87999725341797,84.18000030517578,85.19999694824219,56570726.0,601318
2020-12-31,68.52117919921875,86.9800033569336,87.68000030517578,85.58999633789062,85.58999633789062,79580939.0,601318
2021-01-04,67.10315704345703,85.18000030517578,86.94999694824219,84.0999984741211,86.87999725341797,103643104.0,601318
2021-01-05,66.38628387451172,84.2699966430664,84.5,82.8499984741211,84.5,105478627.0,601318
2021-01-06,67.54432678222656,85.73999786376953,85.73999786376953,83.55000305175781,84.29000091552734,93759848.0,601318
2021-01-07,67.95396423339844,86.26000213623047,86.76000213623047,84.30000305175781,85.87000274658203,106968724.0,601318
2021-01-08,67.82791900634766,86.0999984741211,87.26000213623047,85.20999908447266,86.0199966430664,116936795.0,601318
2021-01-11,66.19721984863281,84.02999877929688,86.5999984741211,84.0,86.19999694824219,109860234.0,601318
2021-01-12,69.18291473388672,87.81999969482422,87.81999969482422,83.33000183105469,83.87999725341797,146755609.0,601318
2021-01-13,68.96233367919922,87.54000091552734,89.27999877929688,86.83000183105469,88.80000305175781,139094339.0,601318
2021-01-14,67.17406463623047,85.2699966430664,88.5199966430664,84.87999725341797,88.4000015258789,137927380.0,601318
2021-01-15,68.4581527709961,86.9000015258789,88.6500015258789,85.2699966430664,85.94000244140625,158708501.0,601318
2021-01-18,68.69449615478516,87.19999694824219,87.6500015258789,85.30000305175781,87.0,116241991.0,601318
2021-01-19,68.3793716430664,86.80000305175781,88.1500015258789,86.04000091552734,87.58000183105469,110332831.0,601318
2021-01-20,67.1189193725586,85.19999694824219,87.33000183105469,84.91000366210938,87.12000274658203,131977553.0,601318
2021-01-21,66.52021026611328,84.44000244140625,85.41000366210938,83.80000305175781,85.36000061035156,139305540.0,601318
2021-01-22,66.01603698730469,83.80000305175781,85.1500015258789,83.5199966430664,85.0,116275248.0,601318
2021-01-25,66.86683654785156,84.87999725341797,84.87999725341797,82.58000183105469,83.69999694824219,127980118.0,601318
2021-01-26,65.38581085205078,83.0,84.87999725341797,82.87999725341797,84.5,105139741.0,601318
2021-01-27,65.41732788085938,83.04000091552734,83.91000366210938,82.58000183105469,82.9800033569336,68273775.0,601318
2021-01-28,63.74722290039063,80.91999816894531,82.58000183105469,80.6500015258789,82.19999694824219,106108731.0,601318
2021-01-29,62.29770660400391,79.08000183105469,81.44000244140625,78.5,80.9000015258789,126980032.0,601318
2021-02-01,62.4473762512207,79.2699966430664,79.73999786376953,78.37000274658203,78.9800033569336,72490144.0,601318
2021-02-02,61.58870315551758,78.18000030517578,79.44999694824219,77.94999694824219,79.27999877929688,98836447.0,601318
2021-02-03,60.29674911499024,76.54000091552734,77.73999786376953,75.30000305175781,77.73999786376953,134384298.0,601318
2021-02-04,62.723106384277344,79.62000274658203,80.31999969482422,77.69999694824219,78.0,141654771.0,601318
2021-02-05,62.80189514160156,79.72000122070312,80.27999877929688,78.61000061035156,79.97000122070312,84557225.0,601318
2021-02-08,61.89593505859375,78.56999969482422,80.43000030517578,78.27999877929688,79.7300033569336,79654699.0,601318
2021-02-09,61.54931640625,78.12999725341797,78.55999755859375,76.80000305175781,78.55999755859375,91412187.0,601318
2021-02-10,62.43162536621094,79.25,79.80999755859375,77.48999786376953,77.9000015258789,91968674.0,601318
2021-02-18,64.89738464355469,82.37999725341797,82.86000061035156,80.88999938964844,81.5,146678205.0,601318
2021-02-19,66.33114624023438,84.19999694824219,84.55999755859375,81.68000030517578,82.0,124061762.0,601318
2021-02-22,65.38581085205078,83.0,85.29000091552734,82.58000183105469,84.25,113034110.0,601318
2021-02-23,66.42567443847656,84.31999969482422,85.19000244140625,82.5,83.0,101660045.0,601318
2021-02-24,66.00027465820312,83.77999877929688,85.76000213623047,82.5,83.5,117355482.0,601318
2021-02-25,68.64722442626953,87.13999938964844,88.27999877929688,83.3499984741211,84.5199966430664,189748955.0,601318
2021-02-26,67.10315704345703,85.18000030517578,87.12999725341797,85.18000030517578,85.80000305175781,118045513.0,601318
2021-03-01,66.83531951904297,84.83999633789062,86.37999725341797,83.83999633789062,86.0,82300801.0,601318
2021-03-02,65.5669937133789,83.2300033569336,84.94999694824219,82.5999984741211,84.83999633789062,85227395.0,601318
2021-03-03,68.33997344970703,86.75,86.94000244140625,82.62999725341797,82.69999694824219,116697147.0,601318
2021-03-04,67.98548889160156,86.30000305175781,87.44999694824219,85.80000305175781,86.0,94974599.0,601318
2021-03-05,66.5674819946289,84.5,86.29000091552734,83.33999633789062,85.48999786376953,81417603.0,601318
2021-03-08,66.92198181152344,84.94999694824219,87.77999877929688,84.75,85.19999694824219,105035653.0,601318
2021-03-09,66.21297454833984,84.05000305175781,86.26000213623047,83.80000305175781,85.5,98217495.0,601318
2021-03-10,65.60637664794922,83.27999877929688,84.62999725341797,83.12000274658203,84.62000274658203,64800135.0,601318
2021-03-11,68.03274536132812,86.36000061035156,86.36000061035156,83.80000305175781,84.0999984741211,91252098.0,601318
2021-03-12,67.3946533203125,85.55000305175781,86.5999984741211,85.12999725341797,86.51000213623047,64681200.0,601318
2021-03-15,67.04801940917969,85.11000061035156,85.5,84.20999908447266,85.36000061035156,54551255.0,601318
2021-03-16,67.27648162841797,85.4000015258789,85.5999984741211,84.41000366210938,85.30000305175781,54353955.0,601318
2021-03-17,65.02342987060547,82.54000091552734,85.0,82.41000366210938,85.0,106478452.0,601318
2021-03-18,64.14111328125,81.41999816894531,82.77999877929688,81.06999969482422,82.30000305175781,80312095.0,601318
2021-03-19,62.73886489868164,79.63999938964844,81.30000305175781,79.51000213623047,81.19999694824219,96102381.0,601318
2021-03-22,62.88065719604492,79.81999969482422,80.2699966430664,79.52999877929688,79.98999786376953,54273091.0,601318
2021-03-23,63.06185531616211,80.05000305175781,80.5999984741211,79.12000274658203,79.88999938964844,51116947.0,601318
2021-03-24,62.242557525634766,79.01000213623047,80.30000305175781,78.70999908447266,79.98999786376953,63315814.0,601318
2021-03-25,62.39223861694336,79.19999694824219,79.66000366210938,78.98999786376953,79.2300033569336,43650615.0,601318
2021-03-26,63.03034591674805,80.01000213623047,80.30000305175781,79.55999755859375,79.58000183105469,45348477.0,601318
2021-03-29,62.33709335327149,79.12999725341797,80.0999984741211,78.80000305175781,80.0,63234490.0,601318
2021-03-30,62.52616882324219,79.37000274658203,79.37000274658203,78.5999984741211,79.19999694824219,51106025.0,601318
2021-03-31,61.99836349487305,78.69999694824219,79.55000305175781,78.58000183105469,79.5,48358484.0,601318
2021-04-01,62.39223861694336,79.19999694824219,79.27999877929688,78.75,78.83000183105469,36071335.0,601318
2021-04-02,62.14014053344727,78.87999725341797,79.19999694824219,78.58000183105469,79.19999694824219,46931855.0,601318
2021-04-06,62.25830841064453,79.02999877929688,79.44999694824219,78.69000244140625,78.91999816894531,35173602.0,601318
2021-04-07,61.8014030456543,78.44999694824219,79.37000274658203,78.18000030517578,79.37000274658203,47501172.0,601318
2021-04-08,61.94319915771485,78.62999725341797,78.98999786376953,78.01000213623047,78.43000030517578,37404801.0,601318
2021-04-09,60.78517532348633,77.16000366210938,78.62000274658203,76.9800033569336,78.61000061035156,68801127.0,601318
2021-04-12,60.78517532348633,77.16000366210938,77.5,76.62000274658203,77.1500015258789,45336602.0,601318
2021-04-13,60.31249237060547,76.55999755859375,77.81999969482422,76.19999694824219,77.47000122070312,55250310.0,601318
2021-04-14,60.77729415893555,77.1500015258789,77.4800033569336,76.80000305175781,76.98999786376953,38078954.0,601318
2021-04-15,59.72166442871094,75.80999755859375,76.4000015258789,75.18000030517578,76.1500015258789,79358244.0,601318
2021-04-16,59.6349983215332,75.69999694824219,75.87999725341797,75.0,75.79000091552734,55174264.0,601318
2021-04-19,60.013145446777344,76.18000030517578,76.19000244140625,75.0,75.44999694824219,65367596.0,601318
2021-04-20,59.871341705322266,76.0,76.1500015258789,75.4800033569336,76.05000305175781,49248467.0,601318
2021-04-21,59.57198715209961,75.62000274658203,75.86000061035156,75.27999877929688,75.61000061035156,41754851.0,601318
2021-04-22,59.6923828125,74.37000274658203,74.93000030517578,73.9800033569336,74.9000015258789,56065363.0,601318
2021-04-23,59.60409164428711,74.26000213623047,75.58000183105469,73.87999725341797,74.37000274658203,86784514.0,601318
2021-04-26,58.50446701049805,72.88999938964844,74.02999877929688,72.76000213623047,74.0199966430664,106192950.0,601318
2021-04-27,58.80947494506836,73.2699966430664,73.45999908447266,72.02999877929688,72.72000122070312,75969268.0,601318
2021-04-28,58.44025802612305,72.80999755859375,73.11000061035156,72.38999938964844,73.0,57062742.0,601318
2021-04-29,59.25093078613281,73.81999969482422,73.95999908447266,72.55999755859375,72.80999755859375,54441616.0,601318
2021-04-30,58.19143295288086,72.5,73.9800033569336,72.36000061035156,73.9800033569336,52463043.0,601318
2021-05-06,56.610233306884766,70.52999877929688,71.80000305175781,70.36000061035156,71.19999694824219,92009492.0,601318
2021-05-07,56.26510238647461,70.0999984741211,71.08999633789062,70.0199966430664,70.75,56146188.0,601318
2021-05-10,56.20891952514648,70.02999877929688,70.48999786376953,69.5,70.18000030517578,52456956.0,601318
2021-05-11,56.40958786010742,70.27999877929688,70.52999877929688,69.37000274658203,69.8499984741211,50953234.0,601318
2021-05-12,56.12865829467773,69.93000030517578,70.5199966430664,69.66000366210938,70.0,40995688.0,601318
2021-05-13,55.49456787109375,69.13999938964844,69.83000183105469,68.87999725341797,69.48999786376953,50644837.0,601318
2021-05-14,57.1319580078125,71.18000030517578,71.18000030517578,69.04000091552734,69.4000015258789,81877185.0,601318
2021-05-17,56.4818229675293,70.37000274658203,70.81999969482422,70.0,70.4000015258789,63300366.0,601318
2021-05-18,56.907222747802734,70.9000015258789,71.38999938964844,70.44999694824219,70.68000030517578,41807341.0,601318
2021-05-19,56.1607666015625,69.97000122070312,70.69999694824219,69.88999938964844,70.69999694824219,46584951.0,601318
2021-05-20,56.76274490356445,70.72000122070312,70.97000122070312,69.62000274658203,70.0,42247209.0,601318
2021-05-21,56.2249755859375,70.05000305175781,71.37999725341797,70.01000213623047,71.0,41383646.0,601318
2021-05-24,56.13668441772461,69.94000244140625,70.37000274658203,69.6500015258789,70.0,35092199.0,601318
2021-05-25,58.15932846069336,72.45999908447266,72.73999786376953,69.70999908447266,70.08999633789062,121383184.0,601318
2021-05-26,58.09513092041016,72.37999725341797,73.23999786376953,72.18000030517578,73.08999633789062,71239561.0,601318
2021-05-27,58.51250076293945,72.9000015258789,73.12999725341797,71.80000305175781,72.36000061035156,58100823.0,601318
2021-05-28,58.56868743896485,72.97000122070312,73.5,72.5,72.80000305175781,51011335.0,601318
2021-05-31,57.62960052490234,71.80000305175781,72.80000305175781,71.47000122070312,72.6500015258789,62483434.0,601318
2021-06-01,57.0918197631836,71.12999725341797,71.69000244140625,70.9000015258789,71.69000244140625,59372658.0,601318
2021-06-02,56.88314056396485,70.87000274658203,71.38999938964844,70.30999755859375,71.37999725341797,48109829.0,601318
2021-06-03,56.73063659667969,70.68000030517578,71.5,70.5,70.9000015258789,40951584.0,601318
2021-06-04,56.86708450317383,70.8499984741211,71.58000183105469,70.33999633789062,70.4000015258789,51486786.0,601318
2021-06-07,56.40958786010742,70.27999877929688,70.68000030517578,70.05999755859375,70.5999984741211,38673941.0,601318
2021-06-08,56.5139274597168,70.41000366210938,70.93000030517578,69.94999694824219,70.2699966430664,40701681.0,601318
2021-06-09,56.42563247680664,70.30000305175781,70.94999694824219,70.19999694824219,70.30000305175781,40195812.0,601318
2021-06-10,56.192867279052734,70.01000213623047,70.79000091552734,70.0,70.2699966430664,52461130.0,601318
2021-06-11,55.70325469970703,69.4000015258789,70.18000030517578,69.26000213623047,70.01000213623047,63032364.0,601318
2021-06-15,53.833106994628906,67.06999969482422,69.05999755859375,66.94999694824219,69.01000213623047,107755687.0,601318
2021-06-16,53.77692413330078,67.0,67.75,66.80999755859375,67.01000213623047,52726975.0,601318
2021-06-17,53.1749382019043,66.25,67.19000244140625,66.0199966430664,67.01000213623047,54804038.0,601318
2021-06-18,52.25190353393555,65.0999984741211,66.0,65.0,66.0,85707220.0,601318
2021-06-21,51.49742126464844,64.16000366210938,64.6500015258789,63.7599983215332,64.48999786376953,81085363.0,601318
2021-06-22,51.954925537109375,64.7300033569336,65.30000305175781,64.16999816894531,64.5,62012704.0,601318
2021-06-23,52.82980728149414,65.81999969482422,65.97000122070312,64.7300033569336,64.75,58687335.0,601318
2021-06-24,52.942169189453125,65.95999908447266,66.37999725341797,65.4800033569336,65.83999633789062,41789971.0,601318
2021-06-25,53.52007293701172,66.68000030517578,66.77999877929688,65.70999908447266,66.02999877929688,53565358.0,601318
2021-06-28,52.65321731567383,65.5999984741211,66.69000244140625,65.19999694824219,66.68000030517578,51013404.0,601318
2021-06-29,51.67399978637695,64.37999725341797,65.4000015258789,64.30000305175781,65.3499984741211,54966804.0,601318
2021-06-30,51.59373474121094,64.27999877929688,64.73999786376953,63.79999923706055,64.19999694824219,47636890.0,601318
2021-07-01,51.97900772094727,64.76000213623047,65.16999816894531,63.58000183105469,64.26000213623047,69261735.0,601318
2021-07-02,50.00450897216797,62.29999923706055,64.06999969482422,62.09999847412109,64.02999877929688,102808162.0,601318
2021-07-05,49.69148254394531,61.90999984741211,62.27999877929688,61.130001068115234,61.9900016784668,75064675.0,601318
2021-07-06,50.4860954284668,62.900001525878906,63.13999938964844,61.84999847412109,62.41999816894531,68581285.0,601318
2021-07-07,50.06069564819336,62.369998931884766,63.40999984741211,62.09000015258789,62.68999862670898,52316754.0,601318
2021-07-08,48.78449249267578,60.77999877929688,62.369998931884766,60.52000045776367,62.369998931884766,83755851.0,601318
2021-07-09,48.23067092895508,60.09000015258789,61.150001525878906,59.810001373291016,60.47999954223633,70761585.0,601318
2021-07-12,47.676849365234375,59.400001525878906,60.47999954223633,59.31999969482422,60.310001373291016,81898922.0,601318
2021-07-13,47.91764068603516,59.70000076293945,59.880001068115234,59.04999923706055,59.400001525878906,51333745.0,601318
2021-07-14,46.48091506958008,57.90999984741211,59.650001525878906,57.77999877929688,59.650001525878906,106561835.0,601318
2021-07-15,48.14237594604492,59.97999954223633,60.18999862670898,57.9900016784668,58.290000915527344,108588585.0,601318
2021-07-16,47.91764068603516,59.70000076293945,60.290000915527344,58.880001068115234,59.68999862670898,57820403.0,601318
2021-07-19,47.63671875,59.34999847412109,59.880001068115234,58.04999923706055,59.880001068115234,66650056.0,601318
2021-07-20,46.92237091064453,58.459999084472656,59.20000076293945,58.130001068115234,58.790000915527344,44931031.0,601318
2021-07-21,46.61736679077149,58.08000183105469,58.84000015258789,57.900001525878906,58.150001525878906,58704444.0,601318
2021-07-22,46.98657989501953,58.540000915527344,59.06999969482422,57.5099983215332,57.84999847412109,63661381.0,601318
2021-07-23,46.26420593261719,57.63999938964844,58.77000045776367,57.619998931884766,58.5,59325514.0,601318
2021-07-26,43.7439079284668,54.5,57.09000015258789,54.33000183105469,57.09000015258789,117486467.0,601318
2021-07-27,42.27508163452149,52.66999816894531,54.68000030517578,52.36000061035156,54.5,93901074.0,601318
2021-07-28,42.62823486328125,53.11000061035156,53.59000015258789,52.5099983215332,52.70000076293945,83836567.0,601318
2021-07-29,42.74060821533203,53.25,53.68000030517578,52.75,53.650001525878906,76800442.0,601318
2021-07-30,43.07771682739258,53.66999816894531,54.150001525878906,52.59999847412109,53.130001068115234,65088842.0,601318
2021-08-02,43.35062026977539,54.0099983215332,54.97999954223633,52.4900016784668,53.5,97161064.0,601318
2021-08-03,43.53522872924805,54.2400016784668,54.40999984741211,53.58000183105469,53.880001068115234,65820268.0,601318
2021-08-04,43.02153015136719,53.59999847412109,54.29999923706055,53.33000183105469,54.29999923706055,64665951.0,601318
2021-08-05,43.503116607666016,54.20000076293945,55.5,53.34999847412109,53.5099983215332,84322088.0,601318
2021-08-06,43.07771682739258,53.66999816894531,53.84000015258789,53.04999923706055,53.45000076293945,50241086.0,601318
2021-08-09,44.24154281616211,55.119998931884766,55.86000061035156,53.09999847412109,53.20000076293945,91882127.0,601318
2021-08-10,44.73115539550781,55.72999954223633,55.88999938964844,54.18000030517578,54.84999847412109,76365642.0,601318
2021-08-11,44.78734588623047,55.79999923706055,56.790000915527344,55.43999862670898,55.72999954223633,82202018.0,601318
2021-08-12,43.9365463256836,54.7400016784668,55.88999938964844,54.63999938964844,55.72999954223633,57306968.0,601318
2021-08-13,43.591407775878906,54.310001373291016,54.970001220703125,54.0,54.27999877929688,48471805.0,601318
2021-08-16,44.08904647827149,54.93000030517578,55.29999923706055,53.900001525878906,54.0,46009551.0,601318
2021-08-17,43.51114654541016,54.209999084472656,55.70000076293945,54.18000030517578,54.68999862670898,69026207.0,601318
2021-08-18,44.9799690246582,56.040000915527344,56.11000061035156,53.77000045776367,54.02000045776367,96366560.0,601318
2021-08-19,43.109825134277344,53.709999084472656,55.7599983215332,53.65999984741211,55.59000015258789,114860603.0,601318
2021-08-20,42.547977447509766,53.0099983215332,53.65999984741211,52.810001373291016,53.11000061035156,67560655.0,601318
2021-08-23,42.299163818359375,52.70000076293945,53.459999084472656,52.59999847412109,53.0099983215332,59491185.0,601318
2021-08-24,41.5767822265625,51.79999923706055,52.7400016784668,51.38999938964844,52.29999923706055,94659663.0,601318
2021-08-25,41.40019989013672,51.58000183105469,52.220001220703125,51.459999084472656,51.91999816894531,61059554.0,601318
2021-08-26,40.37282180786133,50.29999923706055,51.5,50.290000915527344,51.5,88681394.0,601318
2021-08-27,41.73730850219727,52.0,52.33000183105469,51.040000915527344,51.04999923706055,101781872.0,601318
2021-08-30,40.70190048217773,50.709999084472656,52.0,50.34999847412109,52.0,95948717.0,601318
2021-08-31,40.05176544189453,49.900001525878906,50.470001220703125,48.880001068115234,50.20000076293945,158678325.0,601318
2021-09-01,41.32796478271485,51.4900016784668,52.04999923706055,49.61000061035156,49.77999877929688,163160036.0,601318
2021-09-02,41.376121520996094,51.54999923706055,51.7400016784668,50.66999816894531,51.0099983215332,87858567.0,601318
2021-09-03,41.50454330444336,51.709999084472656,52.5099983215332,50.70000076293945,51.560001373291016,90260347.0,601318
2021-09-06,41.40019989013672,51.58000183105469,52.150001525878906,51.18000030517578,51.68999862670898,88301950.0,601318
2021-09-07,42.01021194458008,52.34000015258789,52.540000915527344,51.08000183105469,51.619998931884766,94737441.0,601318
2021-09-08,41.69717788696289,51.95000076293945,52.630001068115234,51.68000030517578,52.0,84399193.0,601318
2021-09-09,41.43230438232422,51.619998931884766,51.720001220703125,51.0099983215332,51.400001525878906,73490775.0,601318
2021-09-10,41.50454330444336,51.709999084472656,52.5,51.27999877929688,51.34999847412109,84549097.0,601318
2021-09-13,41.03098678588867,51.119998931884766,51.59000015258789,51.060001373291016,51.47999954223633,66980000.0,601318
2021-09-14,40.0196533203125,49.86000061035156,51.58000183105469,49.810001373291016,51.43999862670898,108266166.0,601318
2021-09-15,39.706634521484375,49.470001220703125,49.880001068115234,49.29999923706055,49.5,64542318.0,601318
2021-09-16,39.73872756958008,49.5099983215332,49.97999954223633,49.209999084472656,49.31999969482422,59115597.0,601318
2021-09-17,39.07253646850586,48.68000030517578,49.77999877929688,48.220001220703125,49.400001525878906,92721442.0,601318
2021-09-22,38.35016632080078,47.77999877929688,48.08000183105469,47.29999923706055,47.5,72393010.0,601318
2021-09-23,38.70333099365234,48.220001220703125,49.34999847412109,48.0099983215332,48.5,75804482.0,601318
2021-09-24,38.59095764160156,48.08000183105469,48.880001068115234,47.900001525878906,48.22999954223633,84358359.0,601318
2021-09-27,39.32938766479492,49.0,49.2400016784668,47.81999969482422,47.900001525878906,99008099.0,601318
2021-09-28,39.5380744934082,49.2599983215332,49.630001068115234,48.52000045776367,48.9900016784668,77950696.0,601318
2021-09-29,39.48188781738281,49.18999862670898,49.540000915527344,48.52000045776367,48.77000045776367,63129533.0,601318
2021-09-30,38.81570053100586,48.36000061035156,49.29999923706055,48.22999954223633,49.29999923706055,68007025.0,601318
2021-10-08,41.81757354736328,52.09999847412109,52.09999847412109,50.11000061035156,50.5,218002823.0,601318
2021-10-11,42.33126449584961,52.7400016784668,53.38999938964844,51.93999862670898,52.09999847412109,150449954.0,601318
2021-10-12,41.94599533081055,52.2599983215332,53.040000915527344,51.68000030517578,52.04999923706055,94465572.0,601318
2021-10-13,41.53665542602539,51.75,52.18999862670898,50.900001525878906,52.09999847412109,64988916.0,601318
2021-10-14,41.26375198364258,51.40999984741211,52.0,51.20000076293945,51.70000076293945,42700600.0,601318
2021-10-15,40.83835220336914,50.880001068115234,51.58000183105469,50.619998931884766,51.130001068115234,73301699.0,601318
2021-10-18,40.0196533203125,49.86000061035156,51.2400016784668,49.68000030517578,51.08000183105469,77197137.0,601318
2021-10-19,41.29586410522461,51.45000076293945,51.84999847412109,49.70000076293945,49.84999847412109,84752705.0,601318
2021-10-20,41.23164749145508,51.369998931884766,52.040000915527344,50.790000915527344,51.70000076293945,66823896.0,601318
2021-10-21,43.56733322143555,54.27999877929688,54.880001068115234,51.5099983215332,51.54999923706055,211005833.0,601318
2021-10-22,43.57535552978516,54.290000915527344,54.84999847412109,53.59999847412109,54.68000030517578,102633032.0,601318
2021-10-25,43.41218566894531,53.209999084472656,53.369998931884766,52.45000076293945,53.20000076293945,75444693.0,601318
2021-10-26,42.56368637084961,52.16999816894531,53.97999954223633,52.09999847412109,53.209999084472656,74882514.0,601318
2021-10-27,42.139434814453125,51.650001525878906,52.650001525878906,51.540000915527344,51.970001220703125,58905249.0,601318
2021-10-28,41.85387802124024,51.29999923706055,51.40999984741211,50.04999923706055,50.72999954223633,85061904.0,601318
2021-10-29,40.44243621826172,49.56999969482422,51.22999954223633,49.2400016784668,50.81999969482422,146662660.0,601318
2021-11-01,40.89115905761719,50.119998931884766,50.45000076293945,48.75,49.0,62876101.0,601318
2021-11-02,40.80141830444336,50.0099983215332,50.66999816894531,49.220001220703125,50.209999084472656,78272461.0,601318
2021-11-03,40.83405303955078,50.04999923706055,50.75,49.84999847412109,50.0,47676290.0,601318
2021-11-04,40.54850006103516,49.70000076293945,50.13999938964844,49.52999877929688,49.900001525878906,53205267.0,601318
2021-11-05,40.73614501953125,49.93000030517578,50.34000015258789,49.59000015258789,49.70000076293945,41665467.0,601318
2021-11-08,41.119606018066406,50.400001525878906,50.70000076293945,49.369998931884766,49.88999938964844,53172448.0,601318
2021-11-09,40.540340423583984,49.68999862670898,50.83000183105469,49.59999847412109,50.47999954223633,64051070.0,601318
2021-11-10,40.08345413208008,49.130001068115234,49.560001373291016,48.33000183105469,49.5,81604856.0,601318
2021-11-11,41.73150253295898,51.150001525878906,51.15999984741211,49.0,49.11000061035156,111085845.0,601318
2021-11-12,41.29093551635742,50.61000061035156,51.130001068115234,50.150001525878906,51.130001068115234,58595861.0,601318
2021-11-15,41.28277587890625,50.59999847412109,51.20000076293945,50.22999954223633,50.84999847412109,44209113.0,601318
2021-11-16,41.08697128295898,50.36000061035156,50.93999862670898,50.0,50.59999847412109,47743813.0,601318
2021-11-17,40.83405303955078,50.04999923706055,50.52999877929688,49.880001068115234,49.9900016784668,35153171.0,601318
2021-11-18,40.39348220825195,49.5099983215332,49.90999984741211,49.5099983215332,49.900001525878906,42332467.0,601318
2021-11-19,40.7606201171875,49.959999084472656,50.11000061035156,49.25,49.400001525878906,42829007.0,601318
2021-11-22,40.55665588378906,49.709999084472656,49.93999862670898,49.54999923706055,49.84999847412109,34005123.0,601318
2021-11-23,40.48322677612305,49.619998931884766,50.16999816894531,49.4900016784668,49.68000030517578,40224098.0,601318
2021-11-24,40.58929443359375,49.75,50.0,49.34999847412109,49.619998931884766,36196146.0,601318
2021-11-25,40.30373764038086,49.400001525878906,49.7599983215332,49.36000061035156,49.7599983215332,40741147.0,601318
2021-11-26,39.74895477294922,48.720001220703125,49.2599983215332,48.709999084472656,49.2400016784668,58902348.0,601318
2021-11-29,39.69999694824219,48.65999984741211,48.84999847412109,48.31999969482422,48.4900016784668,40427298.0,601318
2021-11-30,39.34101867675781,48.220001220703125,48.83000183105469,48.16999816894531,48.5099983215332,46694734.0,601318
2021-12-01,39.87133026123047,48.869998931884766,48.97999954223633,48.27000045776367,48.27000045776367,42213672.0,601318
2021-12-02,39.879486083984375,48.880001068115234,49.13999938964844,48.41999816894531,48.61000061035156,38330050.0,601318
2021-12-03,39.96923065185547,48.9900016784668,49.25,48.47999954223633,48.97999954223633,42748910.0,601318
2021-12-06,40.09976959228516,49.150001525878906,49.75,49.09999847412109,49.09999847412109,61036902.0,601318
2021-12-07,41.11144256591797,50.38999938964844,50.5,49.209999084472656,49.5,101150186.0,601318
2021-12-08,41.07065200805664,50.34000015258789,50.400001525878906,49.900001525878906,50.38999938964844,65354434.0,601318
2021-12-09,41.86204147338867,51.310001373291016,51.83000183105469,50.130001068115234,50.36000061035156,124929614.0,601318
2021-12-10,41.788612365722656,51.220001220703125,51.4900016784668,50.900001525878906,51.0,73770661.0,601318
2021-12-13,41.73150253295898,51.150001525878906,52.5,51.119998931884766,51.65999984741211,91858148.0,601318
2021-12-14,41.48674774169922,50.84999847412109,51.34999847412109,50.70000076293945,50.900001525878906,58733411.0,601318
2021-12-15,41.36436080932617,50.70000076293945,51.08000183105469,50.52999877929688,50.790000915527344,36383253.0,601318
2021-12-16,41.77229690551758,51.20000076293945,51.290000915527344,50.5,50.790000915527344,51436592.0,601318
2021-12-17,41.233829498291016,50.540000915527344,51.400001525878906,50.380001068115234,51.02000045776367,53967033.0,601318
2021-12-20,41.02170181274414,50.27999877929688,50.84999847412109,50.25,50.34000015258789,42844182.0,601318
2021-12-21,41.47858428955078,50.84000015258789,51.13999938964844,50.27999877929688,50.290000915527344,39397878.0,601318
2021-12-22,40.94011306762695,50.18000030517578,51.0,50.130001068115234,50.93000030517578,42540466.0,601318
2021-12-23,40.972747802734375,50.220001220703125,50.400001525878906,49.75,50.18999862670898,40497888.0,601318
2021-12-24,40.64640426635742,49.81999969482422,50.20000076293945,49.720001220703125,50.18999862670898,30775617.0,601318
2021-12-27,40.77693557739258,49.97999954223633,50.20000076293945,49.869998931884766,49.959999084472656,27470106.0,601318
2021-12-28,41.5030632019043,50.869998931884766,51.130001068115234,50.09999847412109,50.29999923706055,61735856.0,601318
2021-12-29,41.45410919189453,50.810001373291016,51.15999984741211,50.52000045776367,51.09999847412109,37646906.0,601318
2021-12-30,41.12776184082031,50.40999984741211,50.9900016784668,50.40999984741211,50.900001525878906,42787989.0,601318
2021-12-31,41.12776184082031,50.40999984741211,50.84999847412109,50.150001525878906,50.43000030517578,35800024.0,601318
2022-01-04,41.60912322998047,51.0,51.060001373291016,50.09999847412109,50.400001525878906,63583763.0,601318
2022-01-05,42.48209762573242,52.06999969482422,52.400001525878906,50.970001220703125,51.11000061035156,118124669.0,601318
2022-01-06,41.85387802124024,51.29999923706055,52.02000045776367,51.220001220703125,51.9900016784668,66165825.0,601318
2022-01-07,43.19190216064453,52.93999862670898,53.33000183105469,51.45000076293945,51.4900016784668,123075974.0,601318
2022-01-10,43.30611801147461,53.08000183105469,53.560001373291016,52.5,52.9900016784668,76113442.0,601318
2022-01-11,43.12663269042969,52.86000061035156,53.7400016784668,52.540000915527344,53.16999816894531,68092028.0,601318
2022-01-12,42.83292388916016,52.5,52.810001373291016,51.86000061035156,52.59999847412109,57292274.0,601318
2022-01-13,42.66974258422852,52.29999923706055,53.68000030517578,52.29999923706055,52.54999923706055,72866329.0,601318
2022-01-14,41.69070816040039,51.09999847412109,52.5,51.060001373291016,52.34999847412109,77939676.0,601318
2022-01-17,41.56016540527344,50.93999862670898,51.43000030517578,50.75,51.11000061035156,46056724.0,601318
2022-01-18,41.79676818847656,51.22999954223633,51.59000015258789,50.59999847412109,50.93999862670898,63697991.0,601318
2022-01-19,41.97626495361328,51.45000076293945,51.84000015258789,51.11000061035156,51.29999923706055,48331572.0,601318
2022-01-20,43.56720352172852,53.400001525878906,53.52000045776367,51.45000076293945,51.5,144835941.0,601318
2022-01-21,43.689579010009766,53.54999923706055,53.79999923706055,53.0,53.5,104189534.0,601318
2022-01-24,43.34691619873047,53.130001068115234,53.52999877929688,52.52999877929688,53.52999877929688,54264076.0,601318
2022-01-25,41.77229690551758,51.20000076293945,52.900001525878906,51.09999847412109,52.59999847412109,77666210.0,601318
2022-01-26,42.28628921508789,51.83000183105469,52.18999862670898,51.220001220703125,51.68000030517578,48327488.0,601318
2022-01-27,41.43778991699219,50.790000915527344,51.5,50.77000045776367,51.5,58650221.0,601318
2022-01-28,40.76877975463867,49.970001220703125,51.34999847412109,49.79999923706055,51.02000045776367,72935539.0,601318
2022-02-07,42.40866470336914,51.97999954223633,52.470001220703125,50.70000076293945,51.34000015258789,94041650.0,601318
2022-02-08,43.2408561706543,53.0,53.02999877929688,51.720001220703125,51.7599983215332,86611569.0,601318
2022-02-09,43.27349090576172,53.040000915527344,54.0,52.880001068115234,53.2400016784668,88043453.0,601318
2022-02-10,44.20357131958008,54.18000030517578,54.18000030517578,52.79999923706055,53.18000030517578,96278716.0,601318
2022-02-11,45.35394287109375,55.59000015258789,56.22999954223633,54.08000183105469,54.34999847412109,158377687.0,601318
2022-02-14,43.97513198852539,53.900001525878906,55.29999923706055,53.68000030517578,55.0099983215332,94465413.0,601318
2022-02-15,43.46929168701172,53.27999877929688,53.900001525878906,52.90999984741211,53.54999923706055,63540572.0,601318
2022-02-16,43.92618179321289,53.84000015258789,54.18000030517578,53.27999877929688,53.5,52320987.0,601318
2022-02-17,43.77116775512695,53.650001525878906,54.630001068115234,53.36000061035156,54.09999847412109,50490447.0,601318
2022-02-18,44.46465301513672,54.5,54.59999847412109,53.43999862670898,53.59999847412109,48422611.0,601318
2022-02-21,44.18725204467773,54.15999984741211,54.25,53.5099983215332,54.09999847412109,38792845.0,601318
2022-02-22,43.2979621887207,53.06999969482422,53.59999847412109,52.709999084472656,53.52000045776367,57749929.0,601318
2022-02-23,43.15110397338867,52.88999938964844,53.29999923706055,52.68999862670898,53.09999847412109,46360166.0,601318
2022-02-24,41.98441696166992,51.459999084472656,52.25,51.09000015258789,52.150001525878906,97539602.0,601318
2022-02-25,41.93547058105469,51.400001525878906,52.060001373291016,51.209999084472656,51.70000076293945,54441639.0,601318
2022-02-28,41.41331100463867,50.7599983215332,51.09999847412109,50.25,51.09999847412109,73188326.0,601318
2022-03-01,41.92731094360352,51.38999938964844,51.400001525878906,50.56999969482422,51.0099983215332,56803579.0,601318
2022-03-02,41.41331100463867,50.7599983215332,51.22999954223633,50.70000076293945,50.900001525878906,43692256.0,601318
2022-03-03,41.54384994506836,50.91999816894531,51.18999862670898,50.70000076293945,50.79999923706055,35267571.0,601318
2022-03-04,40.87483978271485,50.09999847412109,50.47999954223633,49.959999084472656,50.470001220703125,70086471.0,601318
2022-03-07,39.879486083984375,48.880001068115234,49.619998931884766,48.65999984741211,49.619998931884766,78459673.0,601318
2022-03-08,38.729122161865234,47.470001220703125,49.060001373291016,47.29999923706055,48.720001220703125,83440296.0,601318
2022-03-09,38.28038787841797,46.91999816894531,47.93000030517578,45.5,47.61000061035156,82554495.0,601318
2022-03-10,38.27223205566406,46.90999984741211,48.040000915527344,46.86000061035156,47.95000076293945,58775280.0,601318
2022-03-11,38.45988082885742,47.13999938964844,47.400001525878906,45.70000076293945,46.0,66707823.0,601318
2022-03-14,37.37478256225586,45.810001373291016,46.56999969482422,45.77000045776367,46.0,59257848.0,601318
2022-03-15,34.79664611816406,42.650001525878906,45.20000076293945,42.54999923706055,45.04999923706055,126937879.0,601318
2022-03-16,36.13467025756836,44.290000915527344,44.650001525878906,42.33000183105469,43.290000915527344,100969426.0,601318
2022-03-17,37.121864318847656,45.5,46.20000076293945,44.75,45.5,109572199.0,601318
2022-03-18,39.10441970825195,47.93000030517578,48.380001068115234,44.91999816894531,45.04999923706055,155232341.0,601318
2022-03-21,38.3782958984375,47.040000915527344,47.77000045776367,46.630001068115234,47.77000045776367,94951866.0,601318
2022-03-22,38.99835586547852,47.79999923706055,47.86000061035156,46.45000076293945,46.5,74211155.0,601318
2022-03-23,39.07994842529297,47.900001525878906,48.15999984741211,47.150001525878906,47.560001373291016,57702918.0,601318
2022-03-24,39.36549377441406,48.25,48.720001220703125,47.400001525878906,47.52999877929688,61075714.0,601318
2022-03-25,38.859657287597656,47.630001068115234,48.790000915527344,47.58000183105469,48.0099983215332,55993803.0,601318
2022-03-28,39.03914642333984,47.84999847412109,48.119998931884766,46.93000030517578,47.400001525878906,39368626.0,601318
2022-03-29,38.51699447631836,47.209999084472656,48.20000076293945,47.150001525878906,47.95000076293945,32235684.0,601318
2022-03-30,39.73263549804688,48.70000076293945,48.83000183105469,47.45000076293945,47.54999923706055,57542713.0,601318
2022-03-31,39.52866744995117,48.45000076293945,49.25,48.29999923706055,48.400001525878906,42349781.0,601318
2022-04-01,39.94475173950195,48.959999084472656,49.11000061035156,48.11000061035156,48.29999923706055,47367667.0,601318
2022-04-06,40.41796112060547,49.540000915527344,49.91999816894531,49.0,49.04999923706055,64005275.0,601318
2022-04-07,39.55313491821289,48.47999954223633,49.52000045776367,48.290000915527344,49.20000076293945,50112992.0,601318
2022-04-08,40.17320251464844,49.2400016784668,49.25,48.34999847412109,48.34999847412109,43473184.0,601318
2022-04-11,38.85150146484375,47.619998931884766,48.97999954223633,47.52000045776367,48.90999984741211,50640496.0,601318
2022-04-12,39.54498672485352,48.470001220703125,48.880001068115234,47.47999954223633,47.86000061035156,46739555.0,601318
2022-04-13,39.0146713256836,47.81999969482422,48.380001068115234,47.68000030517578,48.25,31775137.0,601318
2022-04-14,39.31654357910156,48.18999862670898,48.52000045776367,47.900001525878906,48.369998931884766,35884891.0,601318
2022-04-15,39.40628433227539,48.29999923706055,48.7400016784668,47.900001525878906,48.0,31411511.0,601318
2022-04-18,38.34565734863281,47.0,47.9900016784668,46.83000183105469,47.9900016784668,40537521.0,601318
2022-04-19,37.8887825012207,46.43999862670898,47.27000045776367,46.130001068115234,47.04999923706055,36954300.0,601318
2022-04-20,37.45637130737305,45.90999984741211,46.790000915527344,45.83000183105469,46.650001525878906,38060988.0,601318
2022-04-21,37.70928955078125,46.220001220703125,47.18000030517578,45.810001373291016,45.880001068115234,54904356.0,601318
2022-04-22,37.90509033203125,46.459999084472656,46.970001220703125,45.90999984741211,46.0099983215332,39732577.0,601318
2022-04-25,36.591552734375,44.84999847412109,46.18000030517578,44.70000076293945,45.0,67392037.0,601318
2022-04-26,35.56356430053711,43.59000015258789,45.18000030517578,43.5099983215332,44.84000015258789,63892364.0,601318
2022-04-27,35.824642181396484,43.90999984741211,44.20000076293945,43.18000030517578,43.40999984741211,53108352.0,601318
2022-04-28,35.62067031860352,43.65999984741211,43.90999984741211,43.15999984741211,43.790000915527344,52599939.0,601318
2022-04-29,36.35495376586914,44.560001373291016,45.119998931884766,43.59999847412109,43.79999923706055,51638636.0,601318
2022-05-05,36.73025131225586,45.02000045776367,45.58000183105469,44.75,44.790000915527344,42878154.0,601318
2022-05-06,35.947017669677734,44.060001373291016,44.97999954223633,44.0,44.45000076293945,37231482.0,601318
2022-05-09,36.18362045288086,44.34999847412109,44.40999984741211,43.869998931884766,44.08000183105469,25611950.0,601318
2022-05-10,36.28152084350586,44.470001220703125,44.68000030517578,43.70000076293945,43.84999847412109,40469305.0,601318
2022-05-11,36.493648529052734,44.72999954223633,45.0099983215332,44.209999084472656,44.43999862670898,60728482.0,601318
2022-05-12,35.89806365966797,44.0,44.58000183105469,43.84999847412109,44.34999847412109,42773836.0,601318
2022-05-13,35.86542892456055,43.959999084472656,44.5,43.59000015258789,44.18000030517578,41233483.0,601318
2022-05-16,35.375911712646484,43.36000061035156,44.209999084472656,43.18000030517578,44.150001525878906,46886281.0,601318
2022-05-17,35.75120544433594,43.81999969482422,43.880001068115234,43.27000045776367,43.5,40137298.0,601318
2022-05-18,35.596195220947266,43.630001068115234,44.09999847412109,43.36000061035156,43.9900016784668,35234171.0,601318
2022-05-19,35.31880187988281,43.290000915527344,43.43999862670898,43.02999877929688,43.09999847412109,28281629.0,601318
2022-05-20,36.15098190307617,44.310001373291016,44.36000061035156,43.400001525878906,43.400001525878906,54975115.0,601318
2022-05-23,35.80832290649414,43.88999938964844,44.27000045776367,43.68999862670898,44.150001525878906,35909822.0,601318
2022-05-24,35.19641876220703,43.13999938964844,44.11000061035156,43.11000061035156,43.79999923706055,39342426.0,601318
2022-05-25,35.26984786987305,43.22999954223633,43.5,43.02000045776367,43.02999877929688,26374891.0,601318
2022-05-26,35.20458221435547,43.150001525878906,43.54999923706055,42.95000076293945,43.310001373291016,40099222.0,601318
2022-05-27,35.514610290527344,43.52999877929688,43.84999847412109,43.400001525878906,43.40999984741211,38790063.0,601318
2022-05-30,36.02044677734375,44.150001525878906,44.36000061035156,43.720001220703125,43.93000030517578,52217489.0,601318
2022-05-31,36.06124114990234,44.20000076293945,44.77999877929688,44.0,44.22999954223633,54065261.0,601318
2022-06-01,36.03676223754883,44.16999816894531,44.54999923706055,43.90999984741211,44.25,32852073.0,601318
2022-06-02,35.89806365966797,44.0,44.02999877929688,43.54999923706055,43.79999923706055,34082891.0,601318
2022-06-06,36.11018753051758,44.2599983215332,44.27000045776367,43.33000183105469,43.9900016784668,54326745.0,601318
2022-06-07,36.02044677734375,44.150001525878906,44.380001068115234,43.95000076293945,44.2599983215332,43157460.0,601318
2022-06-08,36.379425048828125,44.59000015258789,44.709999084472656,44.060001373291016,44.25,52956201.0,601318
2022-06-09,36.40390396118164,44.619998931884766,45.02999877929688,44.470001220703125,44.70000076293945,53243046.0,601318
2022-06-10,36.664981842041016,44.93999862670898,45.0,44.08000183105469,44.34999847412109,56531953.0,601318
2022-06-13,36.01228713989258,44.13999938964844,44.59999847412109,44.02000045776367,44.5,53712124.0,601318
2022-06-14,36.89342880249024,45.220001220703125,45.25,43.79999923706055,43.900001525878906,62895792.0,601318
2022-06-15,38.8759765625,47.650001525878906,48.560001373291016,44.90999984741211,45.0,198589228.0,601318
2022-06-16,37.93772888183594,46.5,47.5,46.5,47.380001068115234,84493103.0,601318
2022-06-17,38.3701400756836,47.02999877929688,47.2599983215332,46.25,46.369998931884766,56670396.0,601318
2022-06-20,38.22687149047852,45.36000061035156,45.84999847412109,45.04999923706055,45.720001220703125,57061489.0,601318
2022-06-21,38.87578201293945,46.130001068115234,46.77999877929688,45.45000076293945,45.68000030517578,68456932.0,601318
2022-06-22,38.26058197021485,45.400001525878906,46.31999969482422,45.400001525878906,46.20000076293945,43690689.0,601318
2022-06-23,38.9769172668457,46.25,46.5,45.630001068115234,45.630001068115234,49426523.0,601318
2022-06-24,39.40670776367188,46.7599983215332,46.84999847412109,46.220001220703125,46.43000030517578,53672389.0,601318
2022-06-27,39.4404182434082,46.79999923706055,47.09999847412109,46.5,46.84999847412109,44985821.0,601318
2022-06-28,39.52470397949219,46.900001525878906,47.18999862670898,46.34999847412109,46.81999969482422,35170689.0,601318
2022-06-29,39.4319953918457,46.790000915527344,47.43999862670898,46.58000183105469,46.88999938964844,41277246.0,601318
2022-06-30,39.34772109985352,46.68999862670898,47.20000076293945,46.459999084472656,46.79999923706055,39185266.0,601318
2022-07-01,39.02748107910156,46.310001373291016,46.97999954223633,46.119998931884766,46.70000076293945,35756842.0,601318
2022-07-04,39.15389251708984,46.459999084472656,46.5,45.79999923706055,46.20000076293945,40712960.0,601318
2022-07-05,39.280303955078125,46.61000061035156,47.54999923706055,46.380001068115234,46.47999954223633,45256850.0,601318
2022-07-06,38.63981628417969,45.84999847412109,46.630001068115234,45.75,46.619998931884766,38956093.0,601318
2022-07-07,38.42913055419922,45.59999847412109,46.13999938964844,45.59000015258789,45.650001525878906,29372210.0,601318
2022-07-08,38.61453628540039,45.81999969482422,46.380001068115234,45.68000030517578,45.90999984741211,29228342.0,601318
2022-07-11,38.24372863769531,45.380001068115234,45.77000045776367,45.220001220703125,45.61000061035156,28113511.0,601318
2022-07-12,38.3532829284668,45.5099983215332,45.7400016784668,45.119998931884766,45.380001068115234,25405548.0,601318
2022-07-13,37.990909576416016,45.08000183105469,45.630001068115234,45.0,45.41999816894531,29658829.0,601318
2022-07-14,36.7436408996582,43.59999847412109,45.040000915527344,43.43000030517578,44.900001525878906,90304414.0,601318
2022-07-15,35.99360275268555,42.709999084472656,44.09000015258789,42.70000076293945,43.61000061035156,69404157.0,601318
2022-07-18,36.61722946166992,43.45000076293945,43.68999862670898,42.720001220703125,42.75,35524425.0,601318
2022-07-19,36.575103759765625,43.400001525878906,43.77000045776367,42.900001525878906,43.41999816894531,35610607.0,601318
2022-07-20,36.575103759765625,43.400001525878906,43.83000183105469,43.36000061035156,43.77999877929688,24956569.0,601318
2022-07-21,36.018882751464844,42.7400016784668,43.25,42.650001525878906,43.22999954223633,40556770.0,601318
2022-07-22,36.28013229370117,43.04999923706055,43.36000061035156,42.77999877929688,42.79999923706055,29435598.0,601318
2022-07-25,36.17057418823242,42.91999816894531,43.119998931884766,42.720001220703125,43.0,22513504.0,601318
2022-07-26,36.40654373168945,43.20000076293945,43.290000915527344,42.91999816894531,42.95000076293945,22847447.0,601318
2022-07-27,36.06102752685547,42.790000915527344,43.18000030517578,42.70000076293945,43.060001373291016,29639869.0,601318
2022-07-28,36.00202560424805,42.720001220703125,43.25,42.709999084472656,42.900001525878906,34874952.0,601318
2022-07-29,35.49637985229492,42.119998931884766,43.150001525878906,42.09999847412109,42.790000915527344,46070387.0,601318
2022-08-01,35.26041030883789,41.84000015258789,42.119998931884766,41.75,42.11000061035156,30655094.0,601318
2022-08-02,34.69577407836914,41.16999816894531,41.54999923706055,40.52999877929688,41.52999877929688,60400823.0,601318
2022-08-03,34.40924072265625,40.83000183105469,41.400001525878906,40.7400016784668,41.13999938964844,40785171.0,601318
2022-08-04,34.61992645263672,41.08000183105469,41.29999923706055,40.900001525878906,41.119998931884766,25116335.0,601318
2022-08-05,35.007591247558594,41.540000915527344,41.68000030517578,40.97999954223633,41.290000915527344,29671019.0,601318
2022-08-08,34.704200744628906,41.18000030517578,41.540000915527344,41.0,41.29999923706055,30159403.0,601318
2022-08-09,34.518795013427734,40.959999084472656,41.209999084472656,40.91999816894531,41.16999816894531,25139703.0,601318
2022-08-10,34.04685974121094,40.400001525878906,41.08000183105469,40.36000061035156,40.959999084472656,46008881.0,601318
2022-08-11,34.94017028808594,41.459999084472656,41.68000030517578,40.41999816894531,40.59000015258789,61070138.0,601318
2022-08-12,35.06657791137695,41.61000061035156,41.7599983215332,41.13999938964844,41.2599983215332,35993337.0,601318
2022-08-15,34.670494079589844,41.13999938964844,41.7599983215332,41.130001068115234,41.43000030517578,33276942.0,601318
2022-08-16,34.5440788269043,40.9900016784668,41.470001220703125,40.900001525878906,41.34000015258789,27739045.0,601318
2022-08-17,34.796905517578125,41.290000915527344,41.47999954223633,40.720001220703125,41.04999923706055,37572182.0,601318
2022-08-18,34.39238739013672,40.810001373291016,41.18000030517578,40.7599983215332,41.150001525878906,29407958.0,601318
2022-08-19,34.52722930908203,40.970001220703125,41.2599983215332,40.619998931884766,40.70000076293945,32462874.0,601318
2022-08-22,34.678916931152344,41.150001525878906,41.38999938964844,40.79999923706055,40.84999847412109,33971901.0,601318
2022-08-23,34.31653594970703,40.720001220703125,41.150001525878906,40.68000030517578,41.02000045776367,33148018.0,601318
2022-08-24,35.06657791137695,41.61000061035156,42.43999862670898,41.34999847412109,41.34999847412109,115732982.0,601318
2022-08-25,36.322265625,43.09999847412109,43.22999954223633,41.68000030517578,41.84999847412109,110572586.0,601318
2022-08-26,36.3391227722168,43.119998931884766,43.31999969482422,42.52000045776367,43.11000061035156,72672640.0,601318
2022-08-29,36.29698944091797,43.06999969482422,43.220001220703125,42.4900016784668,42.79999923706055,44989303.0,601318
2022-08-30,36.145294189453125,42.88999938964844,43.290000915527344,42.5099983215332,42.97999954223633,38892928.0,601318
2022-08-31,36.94590377807617,43.84000015258789,44.27000045776367,42.65999984741211,42.709999084472656,84223803.0,601318
2022-09-01,36.78578186035156,43.650001525878906,44.130001068115234,43.40999984741211,43.59999847412109,45521324.0,601318
2022-09-02,36.82791519165039,43.70000076293945,44.27999877929688,43.2599983215332,43.88999938964844,44914485.0,601318
2022-09-05,36.91219329833984,43.79999923706055,43.900001525878906,43.02000045776367,43.5,41749075.0,601318
2022-09-06,36.996463775634766,43.900001525878906,44.45000076293945,43.52000045776367,43.900001525878906,44977165.0,601318
2022-09-07,36.7436408996582,43.59999847412109,43.810001373291016,43.15999984741211,43.59999847412109,37641074.0,601318
2022-09-08,36.94590377807617,43.84000015258789,44.25,43.65999984741211,43.84000015258789,32129830.0,601318
2022-09-09,37.6622314453125,44.68999862670898,44.77999877929688,43.84999847412109,43.9900016784668,57786668.0,601318
2022-09-13,37.97404861450195,45.060001373291016,45.369998931884766,44.34999847412109,44.68000030517578,52966319.0,601318
2022-09-14,37.6285285949707,44.650001525878906,45.18000030517578,44.5099983215332,44.52999877929688,35508365.0,601318
2022-09-15,37.99932861328125,45.09000015258789,45.59999847412109,44.65999984741211,44.66999816894531,59444223.0,601318
2022-09-16,37.02174758911133,43.93000030517578,44.970001220703125,43.869998931884766,44.81999969482422,62492037.0,601318
2022-09-19,37.02174758911133,43.93000030517578,44.47999954223633,43.560001373291016,43.91999816894531,40538305.0,601318
2022-09-20,36.44025421142578,43.2400016784668,44.18999862670898,43.119998931884766,44.150001525878906,35764951.0,601318
2022-09-21,36.36441040039063,43.150001525878906,43.459999084472656,42.900001525878906,43.09999847412109,30353672.0,601318
2022-09-22,35.799766540527344,42.47999954223633,42.83000183105469,42.40999984741211,42.59999847412109,37622972.0,601318
2022-09-23,36.25485229492188,43.02000045776367,43.43999862670898,42.40999984741211,42.40999984741211,37532565.0,601318
2022-09-26,35.808197021484375,42.4900016784668,43.31999969482422,42.41999816894531,42.7400016784668,30712391.0,601318
2022-09-27,35.766056060791016,42.43999862670898,42.7400016784668,42.27000045776367,42.43000030517578,31229142.0,601318
2022-09-28,35.30255126953125,41.88999938964844,42.5,41.84999847412109,42.20000076293945,42204372.0,601318
2022-09-29,34.82218933105469,41.31999969482422,42.34000015258789,41.150001525878906,42.22999954223633,42655827.0,601318
2022-09-30,35.04130172729492,41.58000183105469,41.97999954223633,41.34999847412109,41.34999847412109,33161940.0,601318
2022-10-10,34.914886474609375,41.43000030517578,42.18000030517578,41.380001068115234,41.58000183105469,41387647.0,601318
2022-10-11,34.72105026245117,41.20000076293945,41.869998931884766,41.119998931884766,41.66999816894531,26931732.0,601318
2022-10-12,35.32782745361328,41.91999816894531,42.0,40.79999923706055,41.209999084472656,36247330.0,601318
2022-10-13,34.855899810791016,41.36000061035156,41.900001525878906,41.20000076293945,41.79999923706055,38384620.0,601318
2022-10-14,35.34469223022461,41.93999862670898,42.33000183105469,41.619998931884766,41.75,43441714.0,601318
2022-10-17,35.47952651977539,42.09999847412109,42.150001525878906,41.560001373291016,41.709999084472656,34142518.0,601318
2022-10-18,35.1845703125,41.75,42.43999862670898,41.66999816894531,42.400001525878906,41635680.0,601318
2022-10-19,34.780052185058594,41.27000045776367,41.97999954223633,41.2599983215332,41.650001525878906,36436126.0,601318
2022-10-20,34.48698425292969,40.0099983215332,40.4900016784668,39.900001525878906,40.400001525878906,45021418.0,601318
2022-10-21,34.17668151855469,39.650001525878906,40.25,39.5,40.09999847412109,45737748.0,601318
2022-10-24,32.49585723876953,37.70000076293945,39.93000030517578,37.61000061035156,39.65999984741211,95125183.0,601318
2022-10-25,32.51309585571289,37.720001220703125,38.380001068115234,37.15999984741211,37.58000183105469,55354891.0,601318
2022-10-26,32.46999740600586,37.66999816894531,38.150001525878906,37.5099983215332,37.540000915527344,49839519.0,601318
2022-10-27,32.46137619018555,37.65999984741211,38.09000015258789,37.54999923706055,37.709999084472656,45749726.0,601318
2022-10-28,31.65975379943848,36.72999954223633,37.70000076293945,36.72999954223633,37.5099983215332,50769159.0,601318
2022-10-31,31.15982437133789,36.150001525878906,36.66999816894531,35.900001525878906,36.38999938964844,56203354.0,601318
2022-11-01,32.28898620605469,37.459999084472656,37.47999954223633,36.369998931884766,36.45000076293945,56566488.0,601318
2022-11-02,32.23727035522461,37.400001525878906,37.59999847412109,37.130001068115234,37.290000915527344,45038490.0,601318
2022-11-03,31.8321475982666,36.93000030517578,37.29999923706055,36.70000076293945,37.18000030517578,34933463.0,601318
2022-11-04,33.02164840698242,38.310001373291016,38.650001525878906,36.90999984741211,36.93000030517578,69205474.0,601318
2022-11-07,33.43539047241211,38.790000915527344,39.18000030517578,37.91999816894531,38.0,57480970.0,601318
2022-11-08,33.34919738769531,38.68999862670898,39.0,38.380001068115234,38.790000915527344,37048271.0,601318
2022-11-09,33.073368072509766,38.369998931884766,38.88999938964844,38.290000915527344,38.790000915527344,26768675.0,601318
2022-11-10,33.15093994140625,38.459999084472656,38.70000076293945,37.77999877929688,38.0,32317534.0,601318
2022-11-11,34.76280975341797,40.33000183105469,40.970001220703125,39.31999969482422,39.43999862670898,104667558.0,601318
2022-11-14,35.85749053955078,41.59999847412109,42.119998931884766,41.209999084472656,41.65999984741211,121668038.0,601318
2022-11-15,36.624637603759766,42.4900016784668,42.95000076293945,41.310001373291016,41.47999954223633,93442402.0,601318
2022-11-16,36.46086502075195,42.29999923706055,42.81999969482422,42.27000045776367,42.619998931884766,59652791.0,601318
2022-11-17,36.68497467041016,42.560001373291016,42.75,41.95000076293945,42.290000915527344,50398025.0,601318
2022-11-18,36.34019088745117,42.15999984741211,42.810001373291016,42.060001373291016,42.68000030517578,39246432.0,601318
2022-11-21,35.521331787109375,41.209999084472656,41.75,40.65999984741211,41.75,51118530.0,601318
2022-11-22,36.17641830444336,41.970001220703125,42.380001068115234,41.0,41.20000076293945,47181359.0,601318
2022-11-23,36.004032135009766,41.77000045776367,42.43999862670898,41.7599983215332,42.02000045776367,44962046.0,601318
2022-11-24,36.029884338378906,41.79999923706055,42.380001068115234,41.66999816894531,42.209999084472656,24907646.0,601318
2022-11-25,36.848751068115234,42.75,42.95000076293945,41.75,41.77999877929688,59795984.0,601318
2022-11-28,35.693721771240234,41.40999984741211,41.84000015258789,40.9900016784668,41.630001068115234,51031527.0,601318
2022-11-29,38.59852600097656,44.77999877929688,44.900001525878906,42.31999969482422,42.31999969482422,175320480.0,601318
2022-11-30,38.745059967041016,44.95000076293945,46.16999816894531,44.59999847412109,44.81999969482422,116501586.0,601318
2022-12-01,38.6416244506836,44.83000183105469,46.290000915527344,44.68000030517578,45.97999954223633,85932650.0,601318
2022-12-02,38.46060943603516,44.619998931884766,45.0,44.0,44.81999969482422,60778715.0,601318
2022-12-05,40.75342559814453,47.27999877929688,47.310001373291016,45.34999847412109,45.54999923706055,138043595.0,601318
2022-12-06,40.891334533691406,47.43999862670898,47.68000030517578,46.7400016784668,47.27999877929688,87827308.0,601318
2022-12-07,40.25348663330078,46.70000076293945,47.47999954223633,46.369998931884766,47.43999862670898,83145478.0,601318
2022-12-08,40.6413688659668,47.150001525878906,47.20000076293945,46.29999923706055,46.380001068115234,44836406.0,601318
2022-12-09,41.02925109863281,47.59999847412109,47.880001068115234,46.70000076293945,47.06999969482422,70957885.0,601318
2022-12-12,39.79664993286133,46.16999816894531,47.27999877929688,46.08000183105469,47.20000076293945,65647053.0,601318
2022-12-13,40.25348663330078,46.70000076293945,47.09000015258789,46.29999923706055,46.459999084472656,42366316.0,601318
2022-12-14,40.41726303100586,46.88999938964844,47.11000061035156,46.13999938964844,47.08000183105469,34697318.0,601318
2022-12-15,40.02075958251953,46.43000030517578,47.09000015258789,45.79999923706055,46.79999923706055,40402095.0,601318
2022-12-16,40.42588424682617,46.900001525878906,47.0099983215332,46.06999969482422,46.11000061035156,42134762.0,601318
2022-12-19,39.45186996459961,45.77000045776367,47.27000045776367,45.45000076293945,46.900001525878906,50589649.0,601318
2022-12-20,38.727821350097656,44.93000030517578,45.880001068115234,44.58000183105469,45.560001373291016,49524516.0,601318
2022-12-21,39.01226425170898,45.2599983215332,45.59999847412109,44.93999862670898,45.09999847412109,29789568.0,601318
2022-12-22,39.54668045043945,45.880001068115234,46.18000030517578,45.650001525878906,46.0,35346187.0,601318
2022-12-23,39.33980941772461,45.63999938964844,46.0099983215332,45.31999969482422,45.52999877929688,30647249.0,601318
2022-12-26,38.49509048461914,44.65999984741211,45.880001068115234,44.65999984741211,45.63999938964844,40328181.0,601318
2022-12-27,39.2880973815918,45.58000183105469,45.95000076293945,45.02999877929688,45.27000045776367,34779327.0,601318
2022-12-28,39.89146423339844,46.27999877929688,46.45000076293945,45.29999923706055,45.43000030517578,45626696.0,601318
2022-12-29,39.49496841430664,45.81999969482422,46.0099983215332,45.11000061035156,45.95000076293945,46957620.0,601318
2022-12-30,40.51207733154297,47.0,47.20000076293945,46.0,46.0,55300540.0,601318
2023-01-03,40.6413688659668,47.150001525878906,47.2599983215332,46.060001373291016,46.59000015258789,60230443.0,601318
2023-01-04,41.830867767333984,48.52999877929688,48.630001068115234,47.29999923706055,47.29999923706055,86949610.0,601318
2023-01-05,42.1756591796875,48.93000030517578,49.5,48.5,49.20000076293945,73704809.0,601318
2023-01-06,42.87384414672852,49.7400016784668,49.83000183105469,49.04999923706055,49.5,78034581.0,601318
2023-01-09,43.88233184814453,50.90999984741211,50.95000076293945,49.70000076293945,50.0,88185743.0,601318
2023-01-10,42.41699981689453,49.209999084472656,50.90999984741211,49.13999938964844,50.900001525878906,83794865.0,601318
2023-01-11,43.70132827758789,50.70000076293945,51.0,49.43999862670898,49.5,96689497.0,601318
2023-01-12,43.88233184814453,50.90999984741211,51.11000061035156,50.43000030517578,50.900001525878906,60025574.0,601318
2023-01-13,45.12355041503906,52.34999847412109,52.34999847412109,51.04999923706055,51.20000076293945,89625747.0,601318
2023-01-16,44.89944839477539,52.09000015258789,53.47999954223633,51.4900016784668,52.52000045776367,122979440.0,601318
2023-01-17,44.390892028808594,51.5,52.06999969482422,51.0,51.959999084472656,69887253.0,601318
2023-01-18,44.433990478515625,51.54999923706055,51.869998931884766,51.15999984741211,51.5,41960296.0,601318
2023-01-19,44.65809631347656,51.810001373291016,51.869998931884766,51.150001525878906,51.400001525878906,51046054.0,601318
2023-01-20,44.90806579589844,52.09999847412109,52.2400016784668,51.5,52.09999847412109,49706934.0,601318
2023-01-30,44.37364959716797,51.47999954223633,53.59999847412109,51.47999954223633,53.59000015258789,85757885.0,601318
2023-01-31,43.94267272949219,50.97999954223633,52.27999877929688,50.84999847412109,51.7599983215332,61241827.0,601318
2023-02-01,44.2615966796875,51.34999847412109,51.75,50.40999984741211,51.54999923706055,56530105.0,601318
2023-02-02,43.813385009765625,50.83000183105469,51.59999847412109,50.400001525878906,51.59999847412109,63621734.0,601318
2023-02-03,42.75317001342773,49.59999847412109,50.54999923706055,48.900001525878906,50.5,92731026.0,601318
2023-02-06,41.5119514465332,48.15999984741211,48.86000061035156,47.720001220703125,48.79999923706055,92159525.0,601318
2023-02-07,41.9774055480957,48.70000076293945,48.84000015258789,48.20000076293945,48.5,44436330.0,601318
2023-02-08,41.80501174926758,48.5,49.18999862670898,48.380001068115234,48.75,34718961.0,601318
2023-02-09,42.511817932128906,49.31999969482422,49.54999923706055,48.38999938964844,48.5,56490688.0,601318
2023-02-10,42.49457931518555,49.29999923706055,49.54999923706055,49.0099983215332,49.459999084472656,30917292.0,601318
2023-02-13,42.45148468017578,49.25,49.29999923706055,48.290000915527344,49.18999862670898,45797264.0,601318
2023-02-14,43.01175308227539,49.900001525878906,49.900001525878906,49.16999816894531,49.29999923706055,37040170.0,601318
2023-02-15,42.1325569152832,48.880001068115234,49.88999938964844,48.709999084472656,49.84000015258789,46102667.0,601318
2023-02-16,42.40838623046875,49.20000076293945,50.04999923706055,49.0,49.08000183105469,57689131.0,601318
2023-02-17,42.063602447509766,48.79999923706055,49.83000183105469,48.709999084472656,49.20000076293945,41751901.0,601318
2023-02-20,43.05485534667969,49.95000076293945,49.9900016784668,48.75,48.84999847412109,66428495.0,601318
2023-02-21,43.10657501220703,50.0099983215332,50.119998931884766,49.45000076293945,49.86000061035156,42665990.0,601318
2023-02-22,42.391143798828125,49.18000030517578,49.959999084472656,49.11000061035156,49.5,44604615.0,601318
2023-02-23,42.21875762939453,48.97999954223633,49.70000076293945,48.810001373291016,49.0,38525359.0,601318
2023-02-24,41.546424865722656,48.20000076293945,49.0099983215332,48.11000061035156,48.88999938964844,44654799.0,601318
2023-02-27,41.20164108276367,47.79999923706055,48.38999938964844,47.77999877929688,48.0,46791711.0,601318
2023-02-28,41.546424865722656,48.20000076293945,48.27999877929688,47.5099983215332,48.0099983215332,38041710.0,601318
2023-03-01,43.089332580566406,49.9900016784668,50.0,48.0099983215332,48.02000045776367,72432311.0,601318
2023-03-02,43.27034378051758,50.20000076293945,50.459999084472656,49.720001220703125,49.970001220703125,38088855.0,601318
2023-03-03,43.339298248291016,50.27999877929688,50.65999984741211,49.84999847412109,50.47999954223633,28413325.0,601318
2023-03-06,41.87397384643555,48.58000183105469,50.16999816894531,48.45000076293945,50.0,77323721.0,601318
2023-03-07,41.29645538330078,47.90999984741211,49.20000076293945,47.75,48.54999923706055,58730233.0,601318
2023-03-08,40.7103271484375,47.22999954223633,47.61000061035156,46.9900016784668,47.54999923706055,52741684.0,601318
2023-03-09,40.2017707824707,46.63999938964844,47.380001068115234,46.470001220703125,47.380001068115234,51832490.0,601318
2023-03-10,39.65011596679688,46.0,46.650001525878906,46.0,46.060001373291016,45709202.0,601318
2023-03-13,40.08109664916992,46.5,46.790000915527344,45.90999984741211,46.0,39948280.0,601318
2023-03-14,39.18465805053711,45.459999084472656,46.220001220703125,45.38999938964844,46.220001220703125,49073263.0,601318
2023-03-15,39.60702133178711,45.95000076293945,46.65999984741211,45.77999877929688,46.02999877929688,44364320.0,601318
2023-03-16,38.98640823364258,45.22999954223633,45.83000183105469,44.75,44.900001525878906,78960922.0,601318
2023-03-17,39.822509765625,46.20000076293945,46.959999084472656,45.810001373291016,45.810001373291016,95019092.0,601318
2023-03-20,39.2880973815918,45.58000183105469,46.58000183105469,45.560001373291016,46.0,71924435.0,601318
2023-03-21,39.65873336791992,46.0099983215332,46.400001525878906,45.77999877929688,45.88999938964844,44665895.0,601318
2023-03-22,40.08109664916992,46.5,46.77000045776367,46.220001220703125,46.25,55225117.0,601318
2023-03-23,40.40864181518555,46.880001068115234,46.88999938964844,46.29999923706055,46.29999923706055,55427358.0,601318
2023-03-24,39.822509765625,46.20000076293945,46.79999923706055,46.060001373291016,46.79999923706055,43769382.0,601318
2023-03-27,39.64149475097656,45.9900016784668,46.33000183105469,45.5,46.2599983215332,36217267.0,601318
2023-03-28,39.54668045043945,45.880001068115234,46.380001068115234,45.68000030517578,46.09000015258789,28332434.0,601318
2023-03-29,39.150177001953125,45.41999816894531,46.58000183105469,45.400001525878906,46.33000183105469,40902005.0,601318
2023-03-30,39.20190048217773,45.47999954223633,45.70000076293945,44.93999862670898,45.5099983215332,45003047.0,601318
2023-03-31,39.30533218383789,45.59999847412109,46.29999923706055,45.380001068115234,45.59999847412109,52453993.0,601318
2023-04-03,39.374290466308594,45.68000030517578,45.900001525878906,45.290000915527344,45.54999923706055,45121453.0,601318
2023-04-04,39.27947235107422,45.56999969482422,45.86000061035156,45.22999954223633,45.66999816894531,47348640.0,601318
2023-04-06,38.85711669921875,45.08000183105469,45.54999923706055,45.02999877929688,45.54999923706055,36162706.0,601318
2023-04-07,39.33119583129883,45.630001068115234,45.77999877929688,45.150001525878906,45.290000915527344,32633630.0,601318
2023-04-10,39.70183181762695,46.060001373291016,46.27000045776367,45.5,45.72999954223633,52736929.0,601318
2023-04-11,39.357051849365234,45.65999984741211,46.29999923706055,45.630001068115234,46.02000045776367,54309402.0,601318
2023-04-12,39.30533218383789,45.59999847412109,46.08000183105469,45.45000076293945,45.79999923706055,46093797.0,601318
2023-04-13,38.89159393310547,45.119998931884766,45.369998931884766,44.810001373291016,45.29999923706055,56947936.0,601318
2023-04-14,39.21051788330078,45.4900016784668,45.970001220703125,45.20000076293945,45.34999847412109,42891917.0,601318
2023-04-17,40.92581558227539,47.47999954223633,47.47999954223633,45.02000045776367,45.33000183105469,103616133.0,601318
2023-04-18,41.908447265625,48.619998931884766,49.08000183105469,47.130001068115234,47.20000076293945,131027522.0,601318
2023-04-19,41.71882247924805,48.400001525878906,48.900001525878906,48.27000045776367,48.54999923706055,49716461.0,601318
2023-04-20,42.05498504638672,48.790000915527344,48.95000076293945,48.119998931884766,48.40999984741211,47673429.0,601318
2023-04-21,40.2879638671875,46.7400016784668,48.68999862670898,46.630001068115234,48.59999847412109,81197565.0,601318
2023-04-24,39.99489974975586,46.400001525878906,47.75,46.20000076293945,46.880001068115234,58748216.0,601318
2023-04-25,39.72769165039063,46.09000015258789,47.08000183105469,45.880001068115234,46.540000915527344,61758322.0,601318
2023-04-26,39.4691047668457,45.790000915527344,46.25,45.65999984741211,45.86000061035156,50514702.0,601318
2023-04-27,43.41687774658203,50.369998931884766,50.369998931884766,46.810001373291016,46.97999954223633,257064456.0,601318
2023-04-28,44.64947891235352,51.79999923706055,52.650001525878906,50.27999877929688,50.61000061035156,214950248.0,601318
2023-05-04,46.287200927734375,53.70000076293945,54.34999847412109,50.59000015258789,50.77000045776367,183764085.0,601318
2023-05-05,46.399261474609375,53.83000183105469,55.0,53.2400016784668,54.0,126410712.0,601318
2023-05-08,47.33878707885742,54.91999816894531,55.08000183105469,53.5099983215332,53.9900016784668,150405384.0,601318
2023-05-09,46.09756851196289,53.47999954223633,56.0,53.369998931884766,54.91999816894531,146158707.0,601318
2023-05-10,45.08907699584961,52.310001373291016,53.86000061035156,52.11000061035156,53.47999954223633,105561049.0,601318
2023-05-11,45.12355041503906,52.34999847412109,53.470001220703125,52.15999984741211,52.900001525878906,59388396.0,601318
2023-05-12,44.1926383972168,51.27000045776367,52.5,51.16999816894531,52.33000183105469,62668147.0,601318
2023-05-15,46.29581832885742,53.709999084472656,53.869998931884766,50.77999877929688,51.27999877929688,111375355.0,601318
2023-05-16,45.85622024536133,53.20000076293945,53.81999969482422,52.79999923706055,53.66999816894531,64496860.0,601318
2023-05-17,44.74429702758789,51.90999984741211,52.84999847412109,51.58000183105469,52.790000915527344,64255230.0,601318
2023-05-18,44.66671371459961,51.81999969482422,52.84999847412109,51.52999877929688,51.79999923706055,55516636.0,601318
2023-05-19,43.99439239501953,51.040000915527344,51.70000076293945,50.79999923706055,51.209999084472656,55423641.0,601318
2023-05-22,44.32193374633789,51.41999816894531,51.84999847412109,50.79999923706055,51.0,49881234.0,601318
2023-05-23,43.01175308227539,49.900001525878906,51.66999816894531,49.900001525878906,51.400001525878906,68538645.0,601318
2023-05-24,41.77915191650391,48.470001220703125,49.900001525878906,48.400001525878906,49.86000061035156,71313356.0,601318
2023-05-25,41.71882247924805,48.400001525878906,48.75,47.900001525878906,48.380001068115234,52552892.0,601318
2023-05-26,41.7532958984375,48.43999862670898,48.880001068115234,47.810001373291016,48.38999938964844,40336573.0,601318
2023-05-29,41.40851211547852,48.040000915527344,48.75,47.79999923706055,48.630001068115234,48434379.0,601318
2023-05-30,41.36541366577149,47.9900016784668,48.33000183105469,47.41999816894531,48.04999923706055,57029059.0,601318
2023-05-31,40.51207733154297,47.0,47.790000915527344,47.0,47.70000076293945,61068932.0,601318
2023-06-01,40.89995574951172,47.45000076293945,47.93000030517578,46.900001525878906,47.04999923706055,51807430.0,601318
2023-06-02,42.32218933105469,49.09999847412109,49.20000076293945,47.83000183105469,47.880001068115234,83284040.0,601318
2023-06-05,41.81363296508789,48.5099983215332,48.93000030517578,48.22999954223633,48.7599983215332,46645590.0,601318
2023-06-06,42.02912521362305,48.7599983215332,49.93000030517578,48.25,48.34000015258789,64450197.0,601318
2023-06-07,42.24460983276367,49.0099983215332,49.68999862670898,48.77000045776367,49.400001525878906,42543624.0,601318
2023-06-08,42.813507080078125,49.66999816894531,49.959999084472656,48.68000030517578,48.91999816894531,57228383.0,601318
2023-06-09,42.64973068237305,49.47999954223633,49.95000076293945,49.40999984741211,49.66999816894531,42804318.0,601318
2023-06-12,42.72731018066406,49.56999969482422,49.93999862670898,48.88999938964844,49.459999084472656,47645727.0,601318
2023-06-13,42.779029846191406,49.630001068115234,49.70000076293945,48.75,49.47999954223633,44002891.0,601318
2023-06-14,42.70792388916016,48.04999923706055,48.90999984741211,47.869998931884766,48.56999969482422,55366411.0,601318
2023-06-15,43.03678131103516,48.41999816894531,49.09999847412109,47.869998931884766,48.29999923706055,47343980.0,601318
2023-06-16,43.196773529052734,48.59999847412109,48.84000015258789,48.09999847412109,48.70000076293945,53414223.0,601318
2023-06-19,42.21906661987305,47.5,48.47999954223633,47.33000183105469,48.459999084472656,64216367.0,601318
2023-06-20,41.67688751220703,46.88999938964844,47.75,46.79999923706055,47.5,61533324.0,601318
2023-06-21,41.45468521118164,46.63999938964844,47.25,46.47999954223633,46.61000061035156,38103052.0,601318
2023-06-26,40.8236198425293,45.93000030517578,46.369998931884766,45.70000076293945,46.29999923706055,48535023.0,601318
2023-06-27,41.15248489379883,46.29999923706055,46.630001068115234,45.75,45.91999816894531,48093273.0,601318
2023-06-28,41.36580276489258,46.540000915527344,46.54999923706055,45.93000030517578,46.150001525878906,35606961.0,601318
2023-06-29,41.15248489379883,46.29999923706055,46.790000915527344,46.130001068115234,46.54999923706055,26573548.0,601318
2023-06-30,41.24136734008789,46.400001525878906,46.869998931884766,46.18999862670898,46.20000076293945,32697104.0,601318
2023-07-03,42.82347106933594,48.18000030517578,48.34999847412109,46.380001068115234,46.43999862670898,69778059.0,601318
2023-07-04,42.61904144287109,47.95000076293945,48.22999954223633,47.70000076293945,48.18999862670898,29744073.0,601318
2023-07-05,42.08574676513672,47.34999847412109,47.9900016784668,47.27999877929688,47.88999938964844,26406125.0,601318
2023-07-06,42.04130554199219,47.29999923706055,48.15999984741211,47.02000045776367,47.02999877929688,40258040.0,601318
2023-07-07,41.96131134033203,47.209999084472656,47.68999862670898,46.97999954223633,47.0,36442103.0,601318
2023-07-10,41.42802047729492,46.61000061035156,47.68999862670898,46.5099983215332,47.630001068115234,36816433.0,601318
2023-07-11,41.95242691040039,47.20000076293945,47.41999816894531,46.79999923706055,46.79999923706055,26888644.0,601318
2023-07-12,42.03241729736328,47.290000915527344,47.95000076293945,47.08000183105469,47.20000076293945,35439345.0,601318
2023-07-13,43.21455383300781,48.619998931884766,48.75,47.650001525878906,47.720001220703125,64876826.0,601318
2023-07-14,43.232330322265625,48.63999938964844,49.09000015258789,48.40999984741211,49.02000045776367,36635843.0,601318
2023-07-17,42.70792388916016,48.04999923706055,48.45000076293945,47.880001068115234,48.369998931884766,30470667.0,601318
2023-07-18,42.30794906616211,47.59999847412109,48.290000915527344,47.459999084472656,48.27999877929688,28318272.0,601318
2023-07-19,42.45905303955078,47.77000045776367,47.86000061035156,47.29999923706055,47.29999923706055,32111579.0,601318
2023-07-20,42.1479606628418,47.41999816894531,48.20000076293945,47.31999969482422,47.900001525878906,30137754.0,601318
2023-07-21,41.74799728393555,46.970001220703125,47.75,46.79999923706055,47.310001373291016,44679142.0,601318
2023-07-24,41.43690872192383,46.619998931884766,46.9900016784668,46.5,46.79999923706055,31598004.0,601318
2023-07-25,44.04115295410156,49.54999923706055,49.68000030517578,47.70000076293945,47.70000076293945,141327902.0,601318
2023-07-26,43.96116256713867,49.459999084472656,49.63999938964844,48.97999954223633,49.18000030517578,51544065.0,601318
2023-07-27,44.33447265625,49.880001068115234,50.58000183105469,49.40999984741211,49.59000015258789,70373493.0,601318
2023-07-28,46.15655517578125,51.93000030517578,52.36000061035156,49.40999984741211,49.5,127790846.0,601318
2023-07-31,46.75206756591797,52.59999847412109,53.68000030517578,52.29999923706055,52.97999954223633,127485466.0,601318
2023-08-01,45.98767852783203,51.7400016784668,53.0,51.43999862670898,52.5,67061372.0,601318
2023-08-02,45.69436264038086,51.40999984741211,52.560001373291016,50.93000030517578,51.59999847412109,60879817.0,601318
2023-08-03,46.58318710327149,52.40999984741211,52.59999847412109,51.11000061035156,51.40999984741211,65494421.0,601318
2023-08-04,46.12989044189453,51.900001525878906,53.84999847412109,51.900001525878906,53.22999954223633,105165284.0,601318
2023-08-07,45.952125549316406,51.70000076293945,51.77000045776367,51.20000076293945,51.380001068115234,43689613.0,601318
2023-08-08,45.56103897094727,51.2599983215332,51.68999862670898,50.459999084472656,51.470001220703125,52326342.0,601318
2023-08-09,45.56103897094727,51.2599983215332,51.58000183105469,50.95000076293945,51.08000183105469,37285264.0,601318
2023-08-10,45.64992141723633,51.36000061035156,51.470001220703125,50.880001068115234,51.04999923706055,29926322.0,601318
2023-08-11,43.88116836547852,49.369998931884766,51.40999984741211,49.34999847412109,51.29999923706055,74892093.0,601318
2023-08-14,43.13455581665039,48.52999877929688,48.81999969482422,48.27999877929688,48.29999923706055,60472146.0,601318
2023-08-15,43.267879486083984,48.68000030517578,49.08000183105469,48.02000045776367,48.52000045776367,52183684.0,601318
2023-08-16,42.974571228027344,48.34999847412109,48.93999862670898,48.130001068115234,48.31999969482422,47660376.0,601318
2023-08-17,42.58348846435547,47.90999984741211,48.18000030517578,47.33000183105469,48.0099983215332,59827368.0,601318
2023-08-18,42.236846923828125,47.52000045776367,49.0,47.52000045776367,47.900001525878906,63666255.0,601318
2023-08-21,41.48134994506836,46.66999816894531,47.4900016784668,46.66999816894531,47.400001525878906,62808090.0,601318
2023-08-22,41.774662017822266,47.0,47.29999923706055,46.470001220703125,46.900001525878906,51849548.0,601318
2023-08-23,41.29469299316406,46.459999084472656,47.09999847412109,46.38999938964844,46.720001220703125,47623949.0,601318
2023-08-24,41.33024597167969,46.5,47.0099983215332,46.18999862670898,46.52999877929688,41863720.0,601318
2023-08-25,41.78354644775391,47.0099983215332,47.380001068115234,46.25,46.310001373291016,41763549.0,601318
2023-08-28,42.76124954223633,48.11000061035156,50.52999877929688,47.77999877929688,50.5,109010819.0,601318
2023-08-29,43.16122055053711,48.560001373291016,48.970001220703125,47.88999938964844,48.040000915527344,57380614.0,601318
2023-08-30,42.88568878173828,48.25,48.9900016784668,47.900001525878906,48.880001068115234,60012297.0,601318
2023-08-31,43.36565399169922,48.790000915527344,49.54999923706055,48.5099983215332,48.630001068115234,63953783.0,601318
2023-09-01,44.53001022338867,50.09999847412109,50.5,49.2599983215332,49.34999847412109,85575649.0,601318
2023-09-04,45.72991561889648,51.45000076293945,51.900001525878906,50.43999862670898,50.45000076293945,92193109.0,601318
2023-09-05,44.61888885498047,50.20000076293945,51.20000076293945,50.130001068115234,51.20000076293945,50624376.0,601318
2023-09-06,45.35661315917969,51.02999877929688,51.18999862670898,49.880001068115234,50.0,51436224.0,601318
2023-09-07,44.63666534423828,50.220001220703125,50.880001068115234,50.15999984741211,50.709999084472656,40329071.0,601318
2023-09-08,44.54778289794922,50.119998931884766,50.45000076293945,49.79999923706055,50.02999877929688,27366737.0,601318
2023-09-11,44.76110458374024,50.36000061035156,50.77000045776367,49.84999847412109,50.380001068115234,49151466.0,601318
2023-09-12,44.39668655395508,49.95000076293945,50.150001525878906,49.4900016784668,50.09999847412109,36114393.0,601318
2023-09-13,43.99671173095703,49.5,50.220001220703125,49.220001220703125,50.13999938964844,43398924.0,601318
2023-09-14,43.72117614746094,49.18999862670898,49.79999923706055,48.9900016784668,49.63999938964844,39131218.0,601318
2023-09-15,43.73006820678711,49.20000076293945,50.119998931884766,49.0,49.4900016784668,55753191.0,601318
2023-09-18,43.81895065307617,49.29999923706055,49.47999954223633,48.70000076293945,48.91999816894531,29526746.0,601318
2023-09-19,43.80117034912109,49.27999877929688,49.34999847412109,49.02000045776367,49.27999877929688,26652448.0,601318
2023-09-20,43.454532623291016,48.88999938964844,49.2599983215332,48.58000183105469,49.2599983215332,32873261.0,601318
2023-09-21,43.09900665283203,48.4900016784668,48.86000061035156,48.369998931884766,48.70000076293945,33547988.0,601318
2023-09-22,44.73443984985352,50.33000183105469,50.33000183105469,48.369998931884766,48.5,66300617.0,601318
2023-09-25,43.60563278198242,49.060001373291016,50.09999847412109,49.02999877929688,50.0099983215332,49975869.0,601318
2023-09-26,43.16122055053711,48.560001373291016,49.34000015258789,48.52000045776367,49.04999923706055,40093026.0,601318
2023-09-27,43.25010299682617,48.65999984741211,48.9900016784668,48.5,48.59999847412109,32486342.0,601318
2023-09-28,42.93013000488281,48.29999923706055,48.880001068115234,48.150001525878906,48.83000183105469,42146617.0,601318
2023-10-09,42.7256965637207,48.06999969482422,48.27000045776367,47.52000045776367,48.0,39401224.0,601318
2023-10-10,42.30794906616211,47.59999847412109,48.52999877929688,47.52000045776367,48.27999877929688,33077739.0,601318
2023-10-11,42.38794708251953,47.68999862670898,47.970001220703125,47.5099983215332,47.84999847412109,32529671.0,601318
2023-10-12,43.04567337036133,48.43000030517578,48.88999938964844,48.209999084472656,48.869998931884766,44871017.0,601318
2023-10-13,42.63682174682617,47.970001220703125,48.27999877929688,47.66999816894531,47.869998931884766,26126959.0,601318
2023-10-16,42.25462341308594,47.540000915527344,48.130001068115234,47.40999984741211,47.84999847412109,31900293.0,601318
2023-10-17,42.37905883789063,47.68000030517578,47.97999954223633,47.459999084472656,47.79999923706055,27014187.0,601318
2023-10-18,42.12129592895508,47.38999938964844,47.77000045776367,47.380001068115234,47.5099983215332,32569044.0,601318
2023-10-19,40.930274963378906,46.04999923706055,47.15999984741211,46.0099983215332,47.11000061035156,69408534.0,601318
2023-10-20,40.743629455566406,45.84000015258789,46.09000015258789,45.54999923706055,45.59999847412109,48177617.0,601318
2023-10-23,40.8325080871582,45.93999862670898,46.20000076293945,45.5,45.790000915527344,38706820.0,601318
2023-10-24,40.97471618652344,46.09999847412109,46.5,45.68000030517578,46.02999877929688,43231065.0,601318
2023-10-25,41.28314208984375,45.5099983215332,46.0,45.43000030517578,45.97999954223633,37446279.0,601318
2023-10-26,41.45549392700195,45.70000076293945,45.79999923706055,45.25,45.29999923706055,28098553.0,601318
2023-10-27,40.983795166015625,45.18000030517578,45.540000915527344,44.54999923706055,45.18999862670898,61884971.0,601318
2023-10-30,41.10171890258789,45.310001373291016,45.4900016784668,44.810001373291016,45.18999862670898,45549795.0,601318
2023-10-31,41.23778533935547,45.459999084472656,45.93000030517578,45.18000030517578,45.41999816894531,42308883.0,601318
2023-11-01,40.920291900634766,45.11000061035156,45.880001068115234,45.02000045776367,45.790000915527344,37801226.0,601318
2023-11-02,40.87493896484375,45.060001373291016,45.59000015258789,45.0099983215332,45.209999084472656,29224760.0,601318
2023-11-03,41.0382194519043,45.2400016784668,45.310001373291016,44.88999938964844,45.18999862670898,38640687.0,601318
2023-11-06,41.78205871582031,46.060001373291016,46.16999816894531,45.5099983215332,45.59999847412109,56246319.0,601318
2023-11-07,41.09264373779297,45.29999923706055,45.900001525878906,45.2400016784668,45.880001068115234,52054346.0,601318
2023-11-08,40.4848747253418,44.630001068115234,45.43000030517578,44.54999923706055,45.29999923706055,70373392.0,601318
2023-11-09,39.26025772094727,43.27999877929688,44.20000076293945,42.86000061035156,44.0,150454180.0,601318
2023-11-10,38.41663360595703,42.34999847412109,42.900001525878906,42.02999877929688,42.900001525878906,104996471.0,601318
2023-11-13,38.452919006347656,42.38999938964844,42.43999862670898,42.060001373291016,42.29999923706055,49309112.0,601318
2023-11-14,38.652488708496094,42.61000061035156,42.810001373291016,42.38999938964844,42.54999923706055,55819964.0,601318
2023-11-15,39.33282470703125,43.36000061035156,43.61000061035156,42.880001068115234,43.119998931884766,72870581.0,601318
2023-11-16,38.88833618164063,42.869998931884766,43.34999847412109,42.77000045776367,43.130001068115234,38608889.0,601318
2023-11-17,38.697845458984375,42.65999984741211,42.81999969482422,42.33000183105469,42.630001068115234,40472847.0,601318
2023-11-20,38.92462539672852,42.90999984741211,43.04999923706055,42.47999954223633,42.709999084472656,32498748.0,601318
2023-11-21,39.06976318359375,43.06999969482422,43.54999923706055,42.90999984741211,42.90999984741211,43250272.0,601318
2023-11-22,38.7613410949707,42.72999954223633,43.04999923706055,42.709999084472656,42.95000076293945,24925121.0,601318
2023-11-23,39.05162048339844,43.04999923706055,43.04999923706055,42.5099983215332,42.68999862670898,26380342.0,601318
2023-11-24,38.72505187988281,42.68999862670898,43.02999877929688,42.630001068115234,43.0,28044927.0,601318
2023-11-27,37.96306991577149,41.84999847412109,42.63999938964844,41.61000061035156,42.59999847412109,58546041.0,601318
2023-11-28,37.79978561401367,41.66999816894531,42.060001373291016,41.58000183105469,41.79999923706055,37226073.0,601318
2023-11-29,36.965240478515625,40.75,41.72999954223633,40.5,41.66999816894531,67904702.0,601318
2023-11-30,37.01059341430664,40.79999923706055,41.06999969482422,40.619998931884766,40.66999816894531,38857196.0,601318
2023-12-01,37.21015930175781,41.02000045776367,41.18000030517578,40.29999923706055,40.650001525878906,48696135.0,601318
2023-12-04,36.62960433959961,40.380001068115234,41.27000045776367,40.310001373291016,40.84999847412109,39986970.0,601318
2023-12-05,35.858543395996094,39.52999877929688,40.16999816894531,39.5099983215332,40.119998931884766,50642832.0,601318
2023-12-06,35.858543395996094,39.52999877929688,39.75,39.290000915527344,39.5,43332396.0,601318
2023-12-07,35.68619537353516,39.34000015258789,39.720001220703125,38.880001068115234,39.36000061035156,50100389.0,601318
2023-12-08,35.55012512207031,39.18999862670898,39.630001068115234,39.18999862670898,39.25,37891237.0,601318
2023-12-11,35.92204666137695,39.59999847412109,39.709999084472656,38.560001373291016,39.0,55511392.0,601318
2023-12-12,36.09439849853516,39.790000915527344,39.810001373291016,39.25,39.41999816894531,35821324.0,601318
2023-12-13,35.27798843383789,38.88999938964844,39.70000076293945,38.88999938964844,39.70000076293945,41285632.0,601318
2023-12-14,35.10564041137695,38.70000076293945,39.470001220703125,38.68999862670898,39.22999954223633,33236772.0,601318
2023-12-15,35.187278747558594,38.790000915527344,39.560001373291016,38.72999954223633,39.150001525878906,50791156.0,601318
2023-12-18,35.02399826049805,38.61000061035156,38.84999847412109,38.310001373291016,38.400001525878906,32998671.0,601318
2023-12-19,35.11470413208008,38.709999084472656,38.97999954223633,38.400001525878906,38.58000183105469,33224870.0,601318
2023-12-20,34.87885284423828,38.45000076293945,38.900001525878906,38.43000030517578,38.709999084472656,29948177.0,601318
2023-12-21,35.19635009765625,38.79999923706055,38.970001220703125,38.130001068115234,38.2599983215332,42416262.0,601318
2023-12-22,35.46848678588867,39.09999847412109,39.380001068115234,38.68000030517578,38.7599983215332,42473652.0,601318
2023-12-25,35.54105758666992,39.18000030517578,39.27999877929688,38.90999984741211,39.04999923706055,20325509.0,601318
2023-12-26,35.46848678588867,39.09999847412109,39.18000030517578,38.81999969482422,39.18000030517578,19914583.0,601318
2023-12-27,35.377777099609375,39.0,39.15999984741211,38.68000030517578,39.09999847412109,29593783.0,601318
2023-12-28,36.52074813842773,40.2599983215332,40.34999847412109,38.84999847412109,39.0,60952573.0,601318
2023-12-29,36.55702972412109,40.29999923706055,40.43999862670898,40.04999923706055,40.060001373291016,34107753.0,601318
2024-01-02,35.80412292480469,39.470001220703125,40.310001373291016,39.459999084472656,40.29999923706055,43759204.0,601318
2024-01-03,35.74061965942383,39.400001525878906,39.65999984741211,39.18999862670898,39.470001220703125,36382151.0,601318
2024-01-04,35.28706359863281,38.900001525878906,39.58000183105469,38.65999984741211,39.36000061035156,46739190.0,601318
2024-01-05,35.350563049316406,38.970001220703125,39.58000183105469,38.68000030517578,38.84999847412109,49920187.0,601318
2024-01-08,34.87885284423828,38.45000076293945,39.16999816894531,38.220001220703125,38.970001220703125,51473197.0,601318
2024-01-09,34.81536102294922,38.380001068115234,38.58000183105469,38.20000076293945,38.45000076293945,37065054.0,601318
2024-01-10,34.307369232177734,37.81999969482422,38.45000076293945,37.81999969482422,38.290000915527344,44130380.0,601318
2024-01-11,34.860713958740234,38.43000030517578,38.65999984741211,37.619998931884766,37.79999923706055,38157129.0,601318
2024-01-12,34.49786376953125,38.02999877929688,38.540000915527344,38.02999877929688,38.18999862670898,30300054.0,601318
2024-01-15,34.62485885620117,38.16999816894531,38.4900016784668,37.70000076293945,37.869998931884766,32702181.0,601318
2024-01-16,35.10564041137695,38.70000076293945,38.7599983215332,37.93999862670898,38.040000915527344,54496285.0,601318
2024-01-17,34.47972106933594,38.0099983215332,38.54999923706055,38.0099983215332,38.459999084472656,56122897.0,601318
2024-01-18,35.36870193481445,38.9900016784668,39.02999877929688,37.63999938964844,37.75,86154364.0,601318
2024-01-19,35.55919647216797,39.20000076293945,39.34000015258789,38.54999923706055,38.79999923706055,63974391.0,601318
2024-01-22,35.81319046020508,39.47999954223633,39.93000030517578,38.970001220703125,39.06999969482422,96109863.0,601318
2024-01-23,35.704341888427734,39.36000061035156,39.709999084472656,38.70000076293945,39.20000076293945,60172097.0,601318
2024-01-24,36.43910598754883,40.16999816894531,40.29999923706055,39.08000183105469,39.65999984741211,76115099.0,601318
2024-01-25,37.328086853027344,41.150001525878906,41.5099983215332,40.0,40.150001525878906,98658100.0,601318
2024-01-26,37.41879653930664,41.25,41.34000015258789,40.650001525878906,41.04999923706055,78592524.0,601318
2024-01-29,37.17387771606445,40.97999954223633,41.68999862670898,40.91999816894531,41.2599983215332,62078477.0,601318
2024-01-30,36.45724868774414,40.18999862670898,40.90999984741211,40.16999816894531,40.59999847412109,57063998.0,601318
2024-01-31,36.74752426147461,40.5099983215332,40.84999847412109,39.9900016784668,40.150001525878906,55701366.0,601318
2024-02-01,36.55702972412109,40.29999923706055,40.630001068115234,39.93000030517578,40.119998931884766,49092479.0,601318
2024-02-02,36.375606536865234,40.09999847412109,40.54999923706055,39.0,40.29999923706055,69077347.0,601318
2024-02-05,36.90174102783203,40.68000030517578,40.9900016784668,39.68000030517578,40.0,80614793.0,601318
2024-02-06,37.70000457763672,41.560001373291016,41.68000030517578,40.369998931884766,40.66999816894531,82383496.0,601318
2024-02-07,38.44384765625,42.380001068115234,42.400001525878906,41.34999847412109,41.68999862670898,91615404.0,601318
2024-02-08,38.80669784545898,42.77999877929688,42.95000076293945,42.150001525878906,42.52000045776367,76874651.0,601318
2024-02-19,38.7613410949707,42.72999954223633,43.08000183105469,42.52000045776367,42.9900016784668,54413427.0,601318
2024-02-20,38.41663360595703,42.34999847412109,42.66999816894531,42.09999847412109,42.650001525878906,46935509.0,601318
2024-02-21,39.54146194458008,43.59000015258789,44.29999923706055,42.02000045776367,42.18000030517578,111249194.0,601318
2024-02-22,39.6412467956543,43.70000076293945,43.7400016784668,43.209999084472656,43.36000061035156,51745219.0,601318
2024-02-23,39.97688674926758,44.06999969482422,44.45000076293945,43.59999847412109,43.68000030517578,64421676.0,601318
2024-02-26,38.96090698242188,42.95000076293945,43.90999984741211,42.900001525878906,43.900001525878906,61619568.0,601318
2024-02-27,39.11511993408203,43.119998931884766,43.150001525878906,42.70000076293945,42.81999969482422,42901252.0,601318
2024-02-28,38.68877029418945,42.650001525878906,43.27999877929688,42.650001525878906,43.18999862670898,53576359.0,601318
2024-02-29,38.91555404663086,42.900001525878906,43.06999969482422,42.5,42.52000045776367,45509167.0,601318
2024-03-01,38.997196197509766,42.9900016784668,43.09000015258789,42.52000045776367,42.79999923706055,44577376.0,601318
2024-03-04,38.407562255859375,42.34000015258789,42.81999969482422,42.20000076293945,42.72999954223633,54504680.0,601318
2024-03-05,38.83391189575195,42.810001373291016,42.880001068115234,42.04999923706055,42.150001525878906,62343723.0,601318
2024-03-06,38.55270385742188,42.5,42.90999984741211,42.459999084472656,42.790000915527344,34276283.0,601318
2024-03-07,39.06068801879883,43.060001373291016,43.459999084472656,42.72999954223633,42.77000045776367,64896213.0,601318
2024-03-08,38.89740753173828,42.880001068115234,43.20000076293945,42.54999923706055,42.869998931884766,37249362.0,601318
2024-03-11,39.15140151977539,43.15999984741211,43.27999877929688,42.7400016784668,42.77999877929688,43597274.0,601318
2024-03-12,39.74103546142578,43.810001373291016,43.880001068115234,42.880001068115234,43.16999816894531,67920636.0,601318
2024-03-13,38.670631408691406,42.630001068115234,43.7599983215332,42.56999969482422,43.72999954223633,70121585.0,601318
2024-03-14,38.5073471069336,42.45000076293945,42.88999938964844,42.29999923706055,42.369998931884766,36088956.0,601318
2024-03-15,38.53456115722656,42.47999954223633,42.63999938964844,42.02000045776367,42.5099983215332,39867511.0,601318
2024-03-18,38.60712814331055,42.560001373291016,42.65999984741211,42.06999969482422,42.34999847412109,41626271.0,601318
2024-03-19,37.9449348449707,41.83000183105469,42.400001525878906,41.79999923706055,42.400001525878906,48601533.0,601318
2024-03-20,38.02656555175781,41.91999816894531,42.04999923706055,41.68000030517578,41.75,28361668.0,601318
2024-03-21,38.1263542175293,42.02999877929688,42.43000030517578,41.810001373291016,42.09000015258789,41497624.0,601318
2024-03-22,36.79288101196289,40.560001373291016,41.130001068115234,40.25,41.02999877929688,112550368.0,601318
2024-03-25,36.68402862548828,40.43999862670898,40.880001068115234,40.34999847412109,40.45000076293945,43760130.0,601318
2024-03-26,37.1013069152832,40.900001525878906,40.95000076293945,40.43999862670898,40.43999862670898,40299063.0,601318
2024-03-27,36.87453079223633,40.650001525878906,40.97999954223633,40.650001525878906,40.77999877929688,34619025.0,601318
2024-03-28,36.91080474853516,40.68999862670898,41.2599983215332,40.45000076293945,40.59999847412109,43233995.0,601318
2024-03-29,37.01966857910156,40.810001373291016,41.2400016784668,40.77000045776367,40.77999877929688,19745460.0,601318
2024-04-01,37.41879653930664,41.25,41.25,40.900001525878906,40.95000076293945,38706274.0,601318
2024-04-02,37.1920166015625,41.0,41.459999084472656,40.90999984741211,41.18999862670898,39996585.0,601318
2024-04-03,36.73846054077149,40.5,41.04999923706055,40.5,40.900001525878906,46364011.0,601318
2024-04-08,36.484466552734375,40.220001220703125,40.43000030517578,39.880001068115234,40.27999877929688,43590246.0,601318
2024-04-09,36.38468170166016,40.11000061035156,40.47999954223633,40.09999847412109,40.27000045776367,29392411.0,601318
2024-04-10,35.55919647216797,39.20000076293945,40.06999969482422,39.09999847412109,39.9900016784668,66754496.0,601318
2024-04-11,35.332420349121094,38.95000076293945,39.13999938964844,38.61000061035156,39.02999877929688,44321365.0,601318
2024-04-12,34.27108383178711,37.77999877929688,38.9900016784668,37.66999816894531,38.79999923706055,91894711.0,601318
2024-04-15,34.797218322753906,38.36000061035156,38.5,37.68000030517578,37.77999877929688,77160909.0,601318
2024-04-16,34.72464370727539,38.27999877929688,38.790000915527344,38.08000183105469,38.36000061035156,62674707.0,601318
2024-04-17,35.332420349121094,38.95000076293945,39.02000045776367,38.0099983215332,38.27000045776367,59458529.0,601318
2024-04-18,36.01276016235352,39.70000076293945,40.29999923706055,38.810001373291016,38.900001525878906,84608897.0,601318
2024-04-19,35.75876235961914,39.41999816894531,39.77999877929688,39.20000076293945,39.470001220703125,36839491.0,601318
2024-04-22,36.13068771362305,39.83000183105469,40.09000015258789,39.4900016784668,39.4900016784668,39122784.0,601318
2024-04-23,36.18511199951172,39.88999938964844,40.09999847412109,39.61000061035156,39.81999969482422,34265310.0,601318
2024-04-24,36.82917022705078,40.59999847412109,40.70000076293945,40.11000061035156,40.38999938964844,54996437.0,601318
2024-04-25,37.2464485168457,41.060001373291016,41.27999877929688,40.29999923706055,40.52000045776367,58217790.0,601318
2024-04-26,37.672794342041016,41.52999877929688,41.77999877929688,40.810001373291016,40.9900016784668,69427606.0,601318
2024-04-29,38.17171096801758,42.08000183105469,42.880001068115234,41.40999984741211,41.5,87545482.0,601318
2024-04-30,37.51858139038086,41.36000061035156,42.15999984741211,41.31999969482422,42.08000183105469,51819014.0,601318
2024-05-06,38.54363250732422,42.4900016784668,43.27999877929688,42.369998931884766,43.150001525878906,106274704.0,601318
2024-05-07,38.63434219360352,42.59000015258789,42.790000915527344,42.18999862670898,42.5,52815226.0,601318
2024-05-08,38.05378341674805,41.95000076293945,42.70000076293945,41.880001068115234,42.45000076293945,44733513.0,601318
2024-05-09,38.407562255859375,42.34000015258789,42.58000183105469,41.86000061035156,41.869998931884766,41354149.0,601318
2024-05-10,38.9427604675293,42.93000030517578,43.18000030517578,42.52000045776367,42.59999847412109,67767018.0,601318
2024-05-13,38.68877029418945,42.650001525878906,42.88999938964844,42.16999816894531,42.5099983215332,49348084.0,601318
2024-05-14,38.380348205566406,42.310001373291016,42.79999923706055,42.150001525878906,42.650001525878906,39651152.0,601318
2024-05-15,37.95400238037109,41.84000015258789,42.29999923706055,41.65999984741211,42.27999877929688,39911880.0,601318
2024-05-16,39.05162048339844,43.04999923706055,43.38999938964844,41.959999084472656,42.20000076293945,93478227.0,601318
2024-05-17,41.00193405151367,45.20000076293945,45.20000076293945,43.45000076293945,43.59999847412109,189457995.0,601318
2024-05-20,41.23778533935547,45.459999084472656,46.06999969482422,44.83000183105469,45.70000076293945,147945253.0,601318
2024-05-21,41.18335723876953,45.400001525878906,45.540000915527344,45.02000045776367,45.08000183105469,55109616.0,601318
2024-05-22,41.18335723876953,45.400001525878906,46.04999923706055,45.150001525878906,45.29999923706055,75133666.0,601318
2024-05-23,40.620941162109375,44.77999877929688,45.16999816894531,44.52000045776367,44.91999816894531,63592313.0,601318
2024-05-24,39.81360626220703,43.88999938964844,44.79999923706055,43.86000061035156,44.54999923706055,54128575.0,601318
2024-05-27,40.00409698486328,44.09999847412109,44.38999938964844,43.880001068115234,44.0,41274221.0,601318
2024-05-28,39.6956787109375,43.7599983215332,44.34999847412109,43.619998931884766,44.15999984741211,42192179.0,601318
2024-05-29,39.43260955810547,43.470001220703125,44.130001068115234,43.36000061035156,43.59000015258789,43942250.0,601318
2024-05-30,39.142337799072266,43.150001525878906,43.65999984741211,42.900001525878906,43.310001373291016,39395493.0,601318
2024-05-31,39.06976318359375,43.06999969482422,44.09999847412109,43.060001373291016,43.400001525878906,48249218.0,601318
2024-06-03,39.12419128417969,43.130001068115234,43.459999084472656,42.61000061035156,42.9900016784668,44651840.0,601318
2024-06-04,39.25119018554688,43.27000045776367,43.5099983215332,43.0099983215332,43.08000183105469,39817760.0,601318
2024-06-05,39.07883071899414,43.08000183105469,43.27999877929688,42.93999862670898,43.2599983215332,36188007.0,601318
2024-06-06,38.5073471069336,42.45000076293945,43.33000183105469,42.369998931884766,43.20000076293945,54262089.0,601318
2024-06-07,38.2079963684082,42.119998931884766,42.77999877929688,42.0,42.59999847412109,42139379.0,601318
2024-06-11,37.9449348449707,41.83000183105469,42.18999862670898,41.59999847412109,41.90999984741211,42236279.0,601318
2024-06-12,37.55487060546875,41.400001525878906,41.900001525878906,41.36000061035156,41.83000183105469,39834017.0,601318
2024-06-13,37.46415328979492,41.29999923706055,41.65999984741211,41.18999862670898,41.58000183105469,32042801.0,601318
2024-06-14,37.9812126159668,41.869998931884766,42.18999862670898,41.15999984741211,41.18999862670898,63562438.0,601318
2024-06-17,37.7181510925293,41.58000183105469,41.83000183105469,41.380001068115234,41.59999847412109,38472747.0,601318
2024-06-18,37.85422134399414,41.72999954223633,42.04999923706055,41.56999969482422,41.70000076293945,35345219.0,601318
2024-06-19,38.09914016723633,42.0,42.18999862670898,41.61000061035156,41.7400016784668,41063957.0,601318
2024-06-20,37.65464782714844,41.5099983215332,42.06999969482422,41.5099983215332,41.9900016784668,36478992.0,601318
2024-06-21,37.79978561401367,41.66999816894531,41.81999969482422,41.31999969482422,41.4900016784668,38505452.0,601318
2024-06-24,37.9177131652832,41.79999923706055,42.04999923706055,41.220001220703125,41.52999877929688,44592791.0,601318
2024-06-25,37.69093704223633,41.54999923706055,42.119998931884766,41.43999862670898,41.790000915527344,38283591.0,601318
2024-06-26,37.78165435791016,41.650001525878906,41.81999969482422,41.290000915527344,41.47999954223633,26506064.0,601318
2024-06-27,37.5730094909668,41.41999816894531,41.63999938964844,41.25,41.5099983215332,36797498.0,601318
2024-06-28,37.51858139038086,41.36000061035156,41.900001525878906,41.2599983215332,41.34999847412109,39934516.0,601318
2024-07-01,37.754432678222656,41.619998931884766,41.66999816894531,40.63999938964844,41.40999984741211,47419754.0,601318
2024-07-02,38.25334930419922,42.16999816894531,42.75,41.400001525878906,41.40999984741211,56885747.0,601318
2024-07-03,38.34406661987305,42.27000045776367,42.43000030517578,41.90999984741211,42.18000030517578,29574788.0,601318
2024-07-04,38.080997467041016,41.97999954223633,42.560001373291016,41.959999084472656,42.2599983215332,32485145.0,601318
2024-07-05,38.080997467041016,41.97999954223633,41.97999954223633,41.97999954223633,41.97999954223633,0.0,601318
2024-07-08,37.046875,40.84000015258789,41.36000061035156,40.68000030517578,40.900001525878906,33954844.0,601318
2024-07-09,37.66372680664063,41.52000045776367,41.59000015258789,40.459999084472656,40.83000183105469,38140275.0,601318
2024-07-10,37.972145080566406,41.86000061035156,41.93000030517578,41.06999969482422,41.06999969482422,36127314.0,601318
2024-07-11,38.04471206665039,41.93999862670898,42.4900016784668,41.90999984741211,42.27000045776367,37556984.0,601318
2024-07-12,38.71598434448242,42.68000030517578,42.86000061035156,42.0,42.0,49569726.0,601318
2024-07-15,38.57991790771485,42.52999877929688,42.97999954223633,42.47999954223633,42.59999847412109,35484792.0,601318
2024-07-16,37.36437225341797,41.18999862670898,42.11000061035156,40.68000030517578,42.0,93998504.0,601318
2024-07-17,38.36220550537109,42.290000915527344,42.41999816894531,41.25,41.25,77840627.0,601318
2024-07-18,38.43477630615234,42.369998931884766,42.63999938964844,41.959999084472656,42.18999862670898,51362418.0,601318
2024-07-19,39.03347396850586,43.02999877929688,43.150001525878906,42.20000076293945,42.369998931884766,61077539.0,601318
2024-07-22,39.00626373291016,43.0,43.220001220703125,42.63999938964844,43.09999847412109,44056204.0,601318
2024-07-23,38.81577301025391,42.790000915527344,43.22999954223633,42.77999877929688,42.959999084472656,45978967.0,601318
2024-07-24,38.60712814331055,42.560001373291016,43.02999877929688,42.34999847412109,42.79999923706055,38609543.0,601318
2024-07-25,38.6161994934082,42.56999969482422,42.81999969482422,42.22999954223633,42.4900016784668,44047429.0,601318
2024-07-26,38.63500595092773,41.09000015258789,41.70000076293945,40.75,41.150001525878906,51037796.0,601318
2024-07-29,38.85126495361328,41.31999969482422,41.630001068115234,41.0099983215332,41.08000183105469,30564969.0,601318
2024-07-30,38.86066436767578,41.33000183105469,41.45000076293945,41.060001373291016,41.27999877929688,29692239.0,601318
2024-07-31,40.01717376708984,42.560001373291016,42.59999847412109,41.25,41.34000015258789,58087783.0,601318
2024-08-01,39.97016143798828,42.5099983215332,42.84999847412109,42.2599983215332,42.41999816894531,32514038.0,601318
2024-08-02,39.321388244628906,41.81999969482422,42.40999984741211,41.70000076293945,42.22999954223633,33137257.0,601318
2024-08-05,39.49063491821289,42.0,42.540000915527344,41.68999862670898,41.70000076293945,43050914.0,601318
2024-08-06,38.45635986328125,40.900001525878906,42.47999954223633,40.63999938964844,42.369998931884766,63434323.0,601318
2024-08-07,38.26830673217773,40.70000076293945,41.11000061035156,40.68000030517578,40.91999816894531,29978095.0,601318
2024-08-08,38.381134033203125,40.81999969482422,41.150001525878906,40.40999984741211,40.75,23643241.0,601318
2024-08-09,38.18368148803711,40.61000061035156,41.2400016784668,40.61000061035156,40.9900016784668,26178496.0,601318
2024-08-12,38.19308471679688,40.619998931884766,40.72999954223633,40.310001373291016,40.52999877929688,15219904.0,601318
2024-08-13,38.343528747558594,40.77999877929688,40.810001373291016,40.5099983215332,40.619998931884766,16650599.0,601318
2024-08-14,38.07085418701172,40.4900016784668,40.93999862670898,40.4900016784668,40.810001373291016,20650428.0,601318
2024-08-15,38.85126495361328,41.31999969482422,41.66999816894531,40.220001220703125,40.5099983215332,53416705.0,601318
2024-08-16,39.12393569946289,41.61000061035156,41.75,41.25,41.31999969482422,26957357.0,601318
2024-08-19,39.556453704833984,42.06999969482422,42.16999816894531,41.59000015258789,41.61000061035156,28791203.0,601318
2024-08-20,39.415409088134766,41.91999816894531,42.16999816894531,41.70000076293945,42.150001525878906,29376286.0,601318
2024-08-21,39.46242904663086,41.970001220703125,42.08000183105469,41.40999984741211,41.97999954223633,23617412.0,601318
2024-08-22,39.21796417236328,41.709999084472656,42.25,41.63999938964844,41.959999084472656,30497656.0,601318
2024-08-23,40.75997543334961,43.34999847412109,43.459999084472656,41.93000030517578,42.040000915527344,99423443.0,601318
2024-08-26,40.75997543334961,43.34999847412109,43.63999938964844,43.04999923706055,43.459999084472656,47580560.0,601318
2024-08-27,40.57192993164063,43.150001525878906,43.54999923706055,42.959999084472656,43.27999877929688,33964677.0,601318
2024-08-28,40.60953521728516,43.18999862670898,43.380001068115234,42.93000030517578,43.2400016784668,34839474.0,601318
2024-08-29,40.07359313964844,42.619998931884766,43.560001373291016,42.459999084472656,43.18000030517578,47694548.0,601318
2024-08-30,41.39934921264648,44.02999877929688,44.52999877929688,42.709999084472656,42.709999084472656,110000601.0,601318
2024-09-02,40.85400390625,43.45000076293945,44.16999816894531,43.45000076293945,43.880001068115234,51317124.0,601318
2024-09-03,40.62833786010742,43.209999084472656,43.619998931884766,43.08000183105469,43.61000061035156,36821975.0,601318
2024-09-04,40.0923957824707,42.63999938964844,43.63999938964844,42.45000076293945,43.220001220703125,40994906.0,601318
2024-09-05,40.8257942199707,43.41999816894531,43.5099983215332,42.61000061035156,42.630001068115234,46651108.0,601318
2024-09-06,40.66595458984375,43.25,43.97999954223633,43.15999984741211,43.41999816894531,39025775.0,601318
2024-09-09,40.130008697509766,42.68000030517578,43.25,42.54999923706055,43.08000183105469,40172454.0,601318
2024-09-10,40.1112060546875,42.65999984741211,43.04999923706055,42.290000915527344,42.75,29365589.0,601318
2024-09-11,39.97956848144531,42.52000045776367,42.91999816894531,42.369998931884766,42.63999938964844,27407424.0,601318
2024-09-12,40.054786682128906,42.59999847412109,42.77000045776367,41.81999969482422,42.72999954223633,41083853.0,601318
2024-09-13,40.32746124267578,42.88999938964844,43.400001525878906,42.5,42.560001373291016,34439648.0,601318
2024-09-18,41.08906555175781,43.70000076293945,43.790000915527344,42.93000030517578,43.0,43263824.0,601318
2024-09-19,41.39934921264648,44.02999877929688,44.09999847412109,43.31999969482422,43.720001220703125,46650032.0,601318
2024-09-20,41.512184143066406,44.150001525878906,44.290000915527344,43.7400016784668,43.97999954223633,53292373.0,601318
2024-09-23,41.45576477050781,44.09000015258789,44.400001525878906,43.86000061035156,44.130001068115234,29524048.0,601318
2024-09-24,43.72177505493164,46.5,46.5,44.470001220703125,44.59999847412109,120899198.0,601318
2024-09-25,44.530391693115234,47.36000061035156,48.20000076293945,47.25,47.59999847412109,138298492.0,601318
2024-09-26,47.40756607055664,50.41999816894531,50.43999862670898,47.20000076293945,47.59000015258789,163765259.0,601318
2024-09-27,48.79914474487305,51.900001525878906,52.15999984741211,50.70000076293945,51.900001525878906,139487740.0,601318
2024-09-30,53.67905807495117,57.09000015258789,57.09000015258789,54.400001525878906,54.47999954223633,262125405.0,601318
2024-10-08,58.04182815551758,61.72999954223633,62.79999923706055,59.09999847412109,62.79999923706055,396104253.0,601318
2024-10-09,52.37210464477539,55.70000076293945,60.0,55.650001525878906,60.0,285509557.0,601318
2024-10-10,55.00481414794922,58.5,60.59000015258789,56.310001373291016,56.630001068115234,222672969.0,601318
2024-10-11,54.1021728515625,57.540000915527344,59.86000061035156,57.02999877929688,57.79999923706055,131212381.0,601318
2024-10-14,55.16465377807617,58.66999816894531,59.2400016784668,57.54999923706055,58.38999938964844,117773767.0,601318
2024-10-15,53.77307891845703,57.18999862670898,59.27999877929688,57.09000015258789,58.58000183105469,102790028.0,601318
2024-10-16,53.95173263549805,57.380001068115234,57.83000183105469,56.61000061035156,56.77999877929688,85501630.0,601318
2024-10-17,53.59443283081055,57.0,58.79999923706055,56.970001220703125,57.900001525878906,78357477.0,601318
2024-10-18,54.65542602539063,57.18000030517578,58.34999847412109,54.75,56.08000183105469,149466236.0,601318
2024-10-21,54.38779067993164,56.900001525878906,57.470001220703125,56.18000030517578,57.400001525878906,87531258.0,601318
2024-10-22,54.54072570800781,57.060001373291016,58.20000076293945,56.58000183105469,56.79999923706055,84601119.0,601318
2024-10-23,55.73553466796875,58.310001373291016,59.29999923706055,56.900001525878906,57.20000076293945,119192651.0,601318
2024-10-24,55.53480911254883,58.09999847412109,58.47999954223633,57.630001068115234,57.900001525878906,51273005.0,601318
2024-10-25,55.152469635009766,57.70000076293945,58.47999954223633,57.560001373291016,58.0099983215332,53944541.0,601318
2024-10-28,54.96129989624024,57.5,58.060001373291016,57.08000183105469,57.77999877929688,57880987.0,601318
2024-10-29,55.0855598449707,57.630001068115234,58.459999084472656,57.43999862670898,57.5,62010028.0,601318
2024-10-30,53.49885177612305,55.970001220703125,57.90999984741211,55.68000030517578,57.4900016784668,90747926.0,601318
2024-10-31,53.451053619384766,55.91999816894531,56.79999923706055,55.400001525878906,55.959999084472656,75763009.0,601318
2024-11-01,53.67090606689453,56.150001525878906,57.0,56.0,56.150001525878906,65013925.0,601318
2024-11-04,54.4547004699707,56.970001220703125,56.970001220703125,55.93000030517578,56.16999816894531,53073970.0,601318
2024-11-05,56.15610885620117,58.75,58.880001068115234,56.27999877929688,56.81999969482422,120114422.0,601318
2024-11-06,54.95174026489258,57.4900016784668,59.04999923706055,56.95000076293945,58.88999938964844,126251828.0,601318
2024-11-07,58.15383529663086,60.84000015258789,61.0,56.900001525878906,57.0,186426320.0,601318
2024-11-08,56.50977325439453,59.119998931884766,61.4900016784668,59.0099983215332,61.20000076293945,132299025.0,601318
2024-11-11,55.821563720703125,58.400001525878906,58.52000045776367,57.52000045776367,58.130001068115234,91716007.0,601318
2024-11-12,54.4929313659668,57.0099983215332,58.970001220703125,56.880001068115234,58.400001525878906,96289275.0,601318
2024-11-13,54.66498565673828,57.18999862670898,57.5,56.619998931884766,56.70000076293945,61824493.0,601318
2024-11-14,54.48337173461914,57.0,58.09000015258789,56.900001525878906,57.18999862670898,66323183.0,601318
2024-11-15,53.33635330200195,55.79999923706055,57.47999954223633,55.79999923706055,56.900001525878906,78059714.0,601318
2024-11-18,53.29812240600586,55.7599983215332,57.15999984741211,55.380001068115234,56.09999847412109,68429646.0,601318
2024-11-19,53.154747009277344,55.61000061035156,56.119998931884766,55.09999847412109,56.0,52819300.0,601318
2024-11-20,53.0113639831543,55.459999084472656,55.79999923706055,55.20000076293945,55.619998931884766,46997145.0,601318
2024-11-21,53.04004287719727,55.4900016784668,55.66999816894531,55.119998931884766,55.4900016784668,41024489.0,601318
2024-11-22,50.68865585327149,53.02999877929688,55.470001220703125,53.0,55.470001220703125,100680813.0,601318
2024-11-25,50.248966217041016,52.56999969482422,53.25,52.13999938964844,53.0,70269826.0,601318
2024-11-26,50.70777130126953,53.04999923706055,53.27000045776367,52.369998931884766,52.5,40761823.0,601318
2024-11-27,51.18569564819336,53.54999923706055,53.59999847412109,52.790000915527344,53.060001373291016,44446366.0,601318
2024-11-28,50.82247543334961,53.16999816894531,53.9900016784668,52.83000183105469,53.56999969482422,42550213.0,601318
2024-11-29,50.89894104003906,53.25,54.41999816894531,53.040000915527344,53.150001525878906,56357055.0,601318
2024-12-02,51.62538528442383,54.0099983215332,54.22999954223633,53.18000030517578,53.20000076293945,44960590.0,601318
2024-12-03,52.0268440246582,54.43000030517578,54.61000061035156,53.54999923706055,53.84999847412109,47005763.0,601318
2024-12-04,51.548919677734375,53.93000030517578,54.34000015258789,53.709999084472656,54.18000030517578,38188736.0,601318
2024-12-05,51.30995941162109,53.68000030517578,54.04999923706055,53.4900016784668,53.68999862670898,29588882.0,601318
2024-12-06,52.68637847900391,55.119998931884766,55.68999862670898,53.77999877929688,53.790000915527344,78983681.0,601318
2024-12-09,52.40918350219727,54.83000183105469,55.29999923706055,54.45000076293945,54.95000076293945,51046345.0,601318
2024-12-10,53.16430282592773,55.619998931884766,57.18000030517578,55.5,56.900001525878906,100098350.0,601318
2024-12-11,52.47609329223633,54.900001525878906,55.93000030517578,54.880001068115234,55.61000061035156,50478424.0,601318
2024-12-12,53.12607192993164,55.58000183105469,55.84999847412109,54.70000076293945,54.959999084472656,52633585.0,601318
2024-12-13,51.3673095703125,53.7400016784668,55.209999084472656,53.68000030517578,55.20000076293945,88709588.0,601318
2024-12-16,50.77467727661133,53.119998931884766,53.9900016784668,52.93000030517578,53.709999084472656,65859184.0,601318
2024-12-17,50.66953659057617,53.0099983215332,53.470001220703125,52.7400016784668,52.900001525878906,53769372.0,601318
2024-12-18,50.60262680053711,52.93999862670898,53.68000030517578,52.880001068115234,53.33000183105469,50446143.0,601318
2024-12-19,50.55483627319336,52.88999938964844,52.93999862670898,52.34999847412109,52.59999847412109,40549628.0,601318
2024-12-20,50.296756744384766,52.619998931884766,53.22999954223633,52.52000045776367,52.88999938964844,46196543.0,601318
2024-12-23,50.75556182861328,53.09999847412109,53.47999954223633,52.619998931884766,52.619998931884766,55550547.0,601318
2024-12-24,51.405540466308594,53.77999877929688,53.83000183105469,53.0,53.08000183105469,49560916.0,601318
2024-12-25,51.52024459838867,53.900001525878906,54.310001373291016,53.56999969482422,53.810001373291016,41739896.0,601318
2024-12-26,51.09011459350586,53.45000076293945,53.93999862670898,53.36000061035156,53.88999938964844,37922170.0,601318
2024-12-27,50.918060302734375,53.27000045776367,53.75,52.709999084472656,53.45000076293945,53775719.0,601318
2024-12-30,51.52024459838867,53.900001525878906,53.900001525878906,53.209999084472656,53.220001220703125,53343783.0,601318
2024-12-31,50.32543563842773,52.650001525878906,54.02000045776367,52.650001525878906,53.790000915527344,67711790.0,601318
2025-01-02,48.47108459472656,50.709999084472656,52.72999954223633,50.38999938964844,52.70000076293945,94857917.0,601318
2025-01-03,48.07918548583984,50.29999923706055,51.09000015258789,50.08000183105469,51.0,55135185.0,601318
2025-01-06,48.11742401123047,50.34000015258789,50.619998931884766,49.83000183105469,50.54999923706055,41348951.0,601318
2025-01-07,47.954925537109375,50.16999816894531,50.36000061035156,49.810001373291016,50.18999862670898,39278717.0,601318
2025-01-08,48.07918548583984,50.29999923706055,50.58000183105469,49.54999923706055,50.18000030517578,51038304.0,601318
2025-01-09,47.61082458496094,49.810001373291016,50.40999984741211,49.79999923706055,50.2599983215332,40082112.0,601318
2025-01-10,46.788795471191406,48.95000076293945,50.08000183105469,48.900001525878906,49.81999969482422,52270371.0,601318
2025-01-13,46.44468688964844,48.59000015258789,48.79999923706055,48.09999847412109,48.47999954223633,51139315.0,601318
2025-01-14,47.18069076538086,49.36000061035156,49.58000183105469,48.5,48.59000015258789,61577440.0,601318
2025-01-15,46.94173049926758,49.11000061035156,49.65999984741211,48.90999984741211,49.25,45802852.0,601318
2025-01-16,47.07554626464844,49.25,49.75,48.93000030517578,49.29999923706055,41576107.0,601318
2025-01-17,47.19981002807617,49.380001068115234,49.56999969482422,48.77000045776367,49.09999847412109,46074666.0,601318
2025-01-20,47.61082458496094,49.810001373291016,50.29999923706055,49.65999984741211,49.720001220703125,49173607.0,601318
2025-01-21,47.69684982299805,49.900001525878906,50.38999938964844,49.65999984741211,50.20000076293945,40995081.0,601318
2025-01-22,46.788795471191406,48.95000076293945,49.91999816894531,48.84999847412109,49.720001220703125,53078046.0,601318
2025-01-23,48.14609909057617,50.369998931884766,51.45000076293945,49.77999877929688,49.81999969482422,96910455.0,601318
2025-01-24,48.61446380615234,50.86000061035156,51.369998931884766,50.09999847412109,50.18000030517578,61677886.0,601318
2025-01-27,48.60490417480469,50.84999847412109,51.619998931884766,50.810001373291016,51.02999877929688,52454748.0,601318
2025-02-05,47.52479934692383,49.720001220703125,51.0,49.66999816894531,50.97999954223633,58307230.0,601318
2025-02-06,48.031394958496094,50.25,50.5,49.68000030517578,49.72999954223633,41503724.0,601318
2025-02-07,48.633583068847656,50.880001068115234,51.43999862670898,49.84000015258789,50.18000030517578,72581202.0,601318
2025-02-10,48.6526985168457,50.900001525878906,51.36000061035156,50.79999923706055,50.88999938964844,43181484.0,601318
2025-02-11,48.28947830200195,50.52000045776367,51.2400016784668,50.369998931884766,51.20000076293945,38184400.0,601318
2025-02-12,48.82475280761719,51.08000183105469,51.119998931884766,50.18000030517578,50.52000045776367,44699378.0,601318
2025-02-13,48.76739883422852,51.02000045776367,51.77999877929688,50.810001373291016,50.91999816894531,59036332.0,601318
2025-02-14,49.41737747192383,51.70000076293945,51.86000061035156,50.79999923706055,50.9900016784668,59977161.0,601318
2025-02-17,49.55119323730469,51.84000015258789,52.380001068115234,51.40999984741211,51.83000183105469,62571044.0,601318
2025-02-18,49.04459762573242,51.310001373291016,52.18000030517578,51.20000076293945,51.66999816894531,65008234.0,601318
2025-02-19,49.17841339111328,51.45000076293945,51.83000183105469,51.02000045776367,51.18999862670898,46442576.0,601318
2025-02-20,48.53799819946289,50.77999877929688,51.310001373291016,50.65999984741211,51.22999954223633,51538478.0,601318
2025-02-21,48.939453125,51.20000076293945,51.5,50.459999084472656,50.9900016784668,66876093.0,601318
2025-02-24,49.704132080078125,52.0,52.47999954223633,51.04999923706055,51.20000076293945,83582274.0,601318
2025-02-25,48.72916793823242,50.97999954223633,52.09999847412109,50.84999847412109,51.5,64242944.0,601318
2025-02-26,49.34090805053711,51.619998931884766,51.77999877929688,51.02999877929688,51.09999847412109,53657805.0,601318
2025-02-27,49.34090805053711,51.619998931884766,51.79999923706055,51.119998931884766,51.77999877929688,54724008.0,601318
2025-02-28,48.15565872192383,50.380001068115234,51.650001525878906,50.380001068115234,51.400001525878906,80526753.0,601318
2025-03-03,48.10786437988281,50.33000183105469,50.81999969482422,50.060001373291016,50.54999923706055,42316083.0,601318
2025-03-04,47.86890411376953,50.08000183105469,50.290000915527344,50.0,50.08000183105469,37243163.0,601318
2025-03-05,48.15565872192383,50.380001068115234,50.54999923706055,50.0099983215332,50.18000030517578,45507176.0,601318
2025-03-06,49.36002349853516,51.63999938964844,51.93000030517578,50.52999877929688,50.77000045776367,104582101.0,601318
2025-03-07,49.2262077331543,51.5,51.84000015258789,51.31999969482422,51.59999847412109,48147872.0,601318
2025-03-10,48.98724365234375,51.25,51.65999984741211,50.77999877929688,51.5099983215332,61128342.0,601318
2025-03-11,49.2262077331543,51.5,51.5,50.59999847412109,50.709999084472656,52914740.0,601318
2025-03-12,48.89166259765625,51.150001525878906,51.59999847412109,51.0099983215332,51.5,47057801.0,601318
2025-03-13,48.882102966308594,51.13999938964844,51.54999923706055,50.93000030517578,51.150001525878906,41144830.0,601318
2025-03-14,51.10923004150391,53.470001220703125,53.88999938964844,51.209999084472656,51.33000183105469,150244865.0,601318
2025-03-17,51.02320098876953,53.380001068115234,53.619998931884766,53.09999847412109,53.470001220703125,60517176.0,601318
2025-03-18,51.38642501831055,53.7599983215332,54.18999862670898,53.63999938964844,53.70000076293945,58774002.0,601318
2025-03-19,51.682735443115234,54.06999969482422,54.29999923706055,53.56999969482422,53.68000030517578,50987421.0,601318
2025-03-20,50.17250061035156,52.4900016784668,54.060001373291016,52.22999954223633,54.04999923706055,114072346.0,601318
2025-03-21,49.46517181396485,51.75,52.65999984741211,51.68000030517578,52.400001525878906,79571468.0,601318
2025-03-24,49.828392028808594,52.130001068115234,52.27999877929688,51.81999969482422,51.81999969482422,50865690.0,601318
2025-03-25,49.665897369384766,51.959999084472656,52.209999084472656,51.81999969482422,52.150001525878906,34440224.0,601318
2025-03-26,49.43649673461914,51.720001220703125,52.09000015258789,51.720001220703125,51.97999954223633,40399461.0,601318
2025-03-27,49.7614860534668,52.060001373291016,52.45000076293945,51.52999877929688,51.709999084472656,43216872.0,601318
2025-03-28,49.665897369384766,51.959999084472656,52.369998931884766,51.84999847412109,52.20000076293945,35366353.0,601318
2025-03-31,49.350467681884766,51.630001068115234,52.25,51.38999938964844,51.900001525878906,46838971.0,601318
2025-04-01,49.34090805053711,51.619998931884766,51.86000061035156,51.40999984741211,51.59999847412109,39432057.0,601318
2025-04-02,49.57031631469727,51.86000061035156,51.959999084472656,51.52999877929688,51.58000183105469,28327427.0,601318
2025-04-03,49.20708847045898,51.47999954223633,52.0,51.380001068115234,51.38999938964844,37334782.0,601318
2025-04-07,46.416011810302734,48.560001373291016,49.77000045776367,47.0,49.29999923706055,172755841.0,601318
2025-04-08,47.085105895996094,49.2599983215332,49.2599983215332,48.09999847412109,48.54999923706055,111752977.0,601318
2025-04-09,46.769676208496094,48.93000030517578,49.25,48.36000061035156,48.79999923706055,73790650.0,601318
2025-04-10,47.29539108276367,49.47999954223633,49.79999923706055,49.209999084472656,49.36000061035156,65791545.0,601318
2025-04-11,47.1711311340332,49.34999847412109,49.540000915527344,48.97999954223633,49.47999954223633,45012106.0,601318
2025-04-14,47.29539108276367,49.47999954223633,49.84999847412109,49.43999862670898,49.59999847412109,38748414.0,601318
2025-04-15,47.62994384765625,49.83000183105469,49.970001220703125,49.2599983215332,49.47999954223633,40776211.0,601318
2025-04-16,47.677734375,49.880001068115234,50.16999816894531,49.400001525878906,49.720001220703125,46792350.0,601318
2025-04-17,47.94536972045898,50.15999984741211,50.27999877929688,49.58000183105469,49.68999862670898,37704289.0,601318
2025-04-18,48.21300506591797,50.43999862670898,50.65999984741211,49.95000076293945,50.04999923706055,33881100.0,601318
2025-04-21,48.0600700378418,50.27999877929688,50.61000061035156,50.20000076293945,50.400001525878906,26378406.0,601318
2025-04-22,48.3372688293457,50.56999969482422,50.790000915527344,50.119998931884766,50.20000076293945,35509783.0,601318
2025-04-23,48.46152877807617,50.70000076293945,50.95000076293945,50.459999084472656,50.7599983215332,29877321.0,601318
2025-04-24,48.95856857299805,51.220001220703125,51.47999954223633,50.70000076293945,50.70000076293945,42383943.0,601318
2025-04-25,49.06371307373047,51.33000183105469,51.59000015258789,51.220001220703125,51.2400016784668,36849939.0,601318
2025-04-28,48.94900894165039,51.209999084472656,51.34000015258789,50.02999877929688,50.41999816894531,51866550.0,601318
2025-04-29,48.74828338623047,51.0,51.63999938964844,50.86000061035156,51.16999816894531,33754005.0,601318
2025-04-30,48.47108459472656,50.709999084472656,51.54999923706055,50.68000030517578,51.09999847412109,37794426.0,601318
2025-05-06,48.55711364746094,50.79999923706055,51.150001525878906,50.54999923706055,51.0,39151245.0,601318
2025-05-07,48.92033767700195,51.18000030517578,51.630001068115234,51.02999877929688,51.41999816894531,42063972.0,601318
2025-05-08,49.665897369384766,51.959999084472656,52.34999847412109,50.900001525878906,51.0099983215332,67134993.0,601318
2025-05-09,49.46517181396485,51.75,52.15999984741211,51.75,51.90999984741211,29070923.0,601318
2025-05-12,50.27764129638672,52.59999847412109,52.75,52.0,52.22999954223633,57737170.0,601318
2025-05-13,50.143821716308594,52.459999084472656,52.790000915527344,52.25,52.790000915527344,40392012.0,601318
2025-05-14,52.27536010742188,54.68999862670898,55.18000030517578,52.34000015258789,52.45000076293945,157722961.0,601318
2025-05-15,51.85478973388672,54.25,54.79999923706055,54.09999847412109,54.38999938964844,56930342.0,601318
2025-05-16,51.03276062011719,53.38999938964844,54.43999862670898,53.380001068115234,54.04999923706055,46612951.0,601318
2025-05-19,50.94673156738281,53.29999923706055,53.72999954223633,53.20000076293945,53.290000915527344,32426624.0,601318
2025-05-20,51.30995941162109,53.68000030517578,54.18000030517578,53.400001525878906,53.45000076293945,35266900.0,601318
2025-05-21,51.472450256347656,53.84999847412109,54.400001525878906,53.70000076293945,53.70000076293945,33306582.0,601318
2025-05-22,51.462890625,53.84000015258789,53.9900016784668,53.52999877929688,53.7599983215332,24065765.0,601318
2025-05-23,50.879825592041016,53.22999954223633,54.459999084472656,53.16999816894531,54.040000915527344,43049136.0,601318
2025-05-26,51.04232406616211,53.400001525878906,54.150001525878906,53.0,53.15999984741211,38812968.0,601318
2025-05-27,51.04232406616211,53.400001525878906,53.86000061035156,53.29999923706055,53.400001525878906,25572531.0,601318
2025-05-28,50.93717956542969,53.290000915527344,53.68999862670898,53.119998931884766,53.400001525878906,26169794.0,601318
2025-05-29,51.157020568847656,53.52000045776367,53.83000183105469,53.09000015258789,53.29999923706055,34868262.0,601318
2025-05-30,50.927616119384766,53.27999877929688,53.68999862670898,52.84999847412109,53.369998931884766,41723855.0,601318
2025-06-03,51.472450256347656,53.84999847412109,54.11000061035156,53.0,53.209999084472656,45373821.0,601318
2025-06-04,51.38642501831055,53.7599983215332,54.150001525878906,53.61000061035156,53.61000061035156,43089681.0,601318
2025-06-05,51.60627365112305,53.9900016784668,54.18000030517578,53.65999984741211,53.77000045776367,41909990.0,601318
2025-06-06,51.051876068115234,53.40999984741211,54.119998931884766,53.34999847412109,54.0,40855330.0,601318
2025-06-09,51.34819030761719,53.720001220703125,53.93999862670898,53.5,53.54999923706055,39788727.0,601318
2025-06-10,51.07099533081055,53.43000030517578,54.09999847412109,53.310001373291016,53.709999084472656,46707945.0,601318
2025-06-11,52.05551528930664,54.459999084472656,54.650001525878906,53.400001525878906,53.400001525878906,68183015.0,601318
2025-06-12,52.39006805419922,54.810001373291016,55.33000183105469,54.02999877929688,54.29999923706055,58999906.0,601318
2025-06-13,52.07463836669922,54.47999954223633,54.900001525878906,54.27999877929688,54.83000183105469,48022896.0,601318
2025-06-16,51.92169952392578,54.31999969482422,54.58000183105469,54.060001373291016,54.33000183105469,49677075.0,601318
2025-06-17,51.83567428588867,54.22999954223633,54.5099983215332,53.93999862670898,54.29999923706055,50628878.0,601318
2025-06-18,51.43421936035156,53.810001373291016,54.27999877929688,53.29999923706055,54.18000030517578,46936380.0,601318
2025-06-19,50.85115051269531,53.20000076293945,53.79999923706055,53.119998931884766,53.68999862670898,40188078.0,601318
2025-06-20,52.32315826416016,54.7400016784668,54.86000061035156,53.18999862670898,53.18999862670898,84743047.0,601318
2025-06-23,52.667259216308594,55.09999847412109,55.25,54.2599983215332,54.5,61470513.0,601318
2025-06-24,54.28264999389648,56.790000915527344,56.970001220703125,55.20000076293945,55.209999084472656,104079789.0,601318
2025-06-25,55.324520111083984,57.880001068115234,58.0,56.58000183105469,56.79999923706055,104613132.0,601318
2025-06-26,55.03776931762695,57.58000183105469,58.08000183105469,57.470001220703125,57.790000915527344,50073981.0,601318
2025-06-27,54.44514083862305,56.959999084472656,58.130001068115234,56.61000061035156,57.58000183105469,66763167.0,601318
2025-06-30,54.58287811279297,55.47999954223633,55.95000076293945,55.130001068115234,55.5,56478195.0,601318
2025-07-01,54.79932022094727,55.70000076293945,55.88999938964844,55.29999923706055,55.65999984741211,35274636.0,601318
2025-07-02,54.90754318237305,55.810001373291016,56.0099983215332,55.34999847412109,55.70000076293945,39562902.0,601318
2025-07-03,54.89770126342773,55.79999923706055,56.20000076293945,55.65999984741211,55.900001525878906,32510060.0,601318
2025-07-04,55.655250549316406,56.56999969482422,57.38999938964844,55.43000030517578,55.70000076293945,65454405.0,601318
2025-07-07,55.51751708984375,56.43000030517578,56.79999923706055,56.060001373291016,56.59000015258789,32176278.0,601318
2025-07-08,55.53719329833984,56.45000076293945,56.77999877929688,56.11000061035156,56.400001525878906,34345972.0,601318
2025-07-09,54.99608612060547,55.900001525878906,56.77999877929688,55.880001068115234,56.45000076293945,39546279.0,601318
2025-07-10,56.20619583129883,57.130001068115234,57.58000183105469,55.810001373291016,55.900001525878906,82888153.0,601318
2025-07-11,56.776817321777344,57.709999084472656,59.02000045776367,56.959999084472656,57.0,107642894.0,601318
2025-07-14,56.63908004760742,57.56999969482422,58.2400016784668,57.56999969482422,57.68999862670898,44905762.0,601318
2025-07-15,56.17668151855469,57.09999847412109,57.959999084472656,56.97999954223633,57.75,44172553.0,601318
2025-07-16,55.91104888916016,56.83000183105469,57.2400016784668,56.209999084472656,57.16999816894531,48182460.0,601318
2025-07-17,55.89137268066406,56.810001373291016,57.060001373291016,56.68000030517578,56.70000076293945,27712343.0,601318
2025-07-18,56.14716720581055,57.06999969482422,57.45000076293945,56.86000061035156,56.95000076293945,43623995.0,601318
2025-07-21,56.26522445678711,57.18999862670898,57.75,56.900001525878906,57.150001525878906,46673343.0,601318
2025-07-22,55.78314971923828,56.70000076293945,57.20000076293945,56.09999847412109,57.18999862670898,69520325.0,601318
2025-07-23,57.062129974365234,58.0,58.380001068115234,56.810001373291016,56.84000015258789,86940674.0,601318
2025-07-24,57.69178009033203,58.63999938964844,59.0,57.709999084472656,57.970001220703125,70773738.0,601318
2025-07-25,57.14083480834961,58.08000183105469,58.54999923706055,57.81999969482422,58.29999923706055,50833457.0,601318
2025-07-28,59.11833190917969,60.09000015258789,60.20000076293945,58.20000076293945,58.20000076293945,122121733.0,601318
2025-07-29,58.52803802490234,59.4900016784668,60.27999877929688,59.369998931884766,60.060001373291016,56609200.0,601318
2025-07-30,59.72830581665039,60.709999084472656,61.33000183105469,59.34999847412109,59.47999954223633,92199271.0,601318
2025-07-31,57.740970611572266,58.68999862670898,60.5,58.380001068115234,60.40999984741211,82760070.0,601318
2025-08-01,57.25889587402344,58.20000076293945,59.060001373291016,58.08000183105469,58.68000030517578,48878624.0,601318
2025-08-04,57.26873016357422,58.209999084472656,58.34000015258789,57.84999847412109,58.09999847412109,36007832.0,601318
2025-08-05,58.183692932128906,59.13999938964844,59.40999984741211,58.20000076293945,58.29999923706055,48295614.0,601318
2025-08-06,58.10498809814453,59.060001373291016,59.63999938964844,58.81999969482422,59.13999938964844,32446873.0,601318
2025-08-07,57.92789840698242,58.880001068115234,59.459999084472656,58.52999877929688,59.11000061035156,32797153.0,601318
2025-08-08,57.59339904785156,58.540000915527344,58.900001525878906,58.220001220703125,58.880001068115234,39793332.0,601318
2025-08-11,57.52452850341797,58.470001220703125,59.13999938964844,58.470001220703125,58.77000045776367,43186911.0,601318
2025-08-12,57.79999923706055,58.75,59.06999969482422,58.470001220703125,58.470001220703125,42698545.0,601318
2025-08-13,57.66226577758789,58.61000061035156,59.400001525878906,58.459999084472656,58.91999816894531,72845320.0,601318
2025-08-14,58.65592956542969,59.619998931884766,60.59999847412109,58.77000045776367,58.79999923706055,102276751.0,601318
2025-08-15,58.8330192565918,59.79999923706055,60.45000076293945,59.0,59.59999847412109,89296811.0,601318
2025-08-18,58.38045883178711,59.34000015258789,60.34999847412109,59.34000015258789,59.91999816894531,95726282.0,601318
2025-08-19,57.25889587402344,58.20000076293945,60.18000030517578,58.08000183105469,59.77000045776367,95480996.0,601318
2025-08-20,58.24272537231445,59.20000076293945,59.20000076293945,57.68999862670898,58.09000015258789,76272484.0,601318
2025-08-21,58.65592956542969,59.619998931884766,59.959999084472656,58.90999984741211,59.20000076293945,57460093.0,601318
2025-08-22,59.52170181274414,60.5,60.5099983215332,59.43999862670898,59.5099983215332,78097427.0,601318
2025-08-25,60.01361846923828,61.0,61.04999923706055,60.11000061035156,60.59999847412109,67011268.0,601318
2025-08-26,59.54137802124024,60.52000045776367,61.0,60.45000076293945,60.900001525878906,49198628.0,601318
2025-08-27,57.740970611572266,58.68999862670898,60.45000076293945,58.68999862670898,60.380001068115234,106455786.0,601318
2025-08-28,57.88854598999024,58.84000015258789,59.119998931884766,58.310001373291016,58.75,63610466.0,601318
2025-08-29,58.91172790527344,59.880001068115234,61.09999847412109,58.93999862670898,58.95000076293945,108030923.0,601318
2025-09-01,57.56388092041016,58.5099983215332,59.790000915527344,58.33000183105469,59.790000915527344,94852489.0,601318
2025-09-02,57.711456298828125,58.65999984741211,58.79999923706055,58.220001220703125,58.5,64903633.0,601318
2025-09-03,56.84568405151367,57.77999877929688,59.09999847412109,57.36000061035156,58.93999862670898,71474642.0,601318
2025-09-04,56.57021331787109,57.5,57.970001220703125,57.060001373291016,57.77000045776367,72743607.0,601318
2025-09-05,56.9637451171875,57.900001525878906,58.060001373291016,57.02999877929688,57.5,55818427.0,601318
2025-09-08,56.7669792175293,57.70000076293945,58.040000915527344,57.31999969482422,57.7599983215332,48773339.0,601318
2025-09-09,57.062129974365234,58.0,58.290000915527344,57.54999923706055,57.7599983215332,51891144.0,601318
2025-09-10,56.93423080444336,57.869998931884766,58.15999984741211,57.619998931884766,57.77000045776367,30846974.0,601318
2025-09-11,57.740970611572266,58.68999862670898,58.68999862670898,57.59999847412109,57.900001525878906,59507207.0,601318
2025-09-12,56.7473030090332,57.68000030517578,59.20000076293945,57.5,58.97999954223633,73537627.0,601318
2025-09-15,56.4029655456543,57.33000183105469,57.9900016784668,57.09000015258789,57.650001525878906,54684242.0,601318
2025-09-16,55.70444107055664,56.619998931884766,57.45000076293945,56.5,57.34999847412109,68571361.0,601318
2025-09-17,55.655250549316406,56.56999969482422,56.970001220703125,56.45000076293945,56.65999984741211,68465187.0,601318
2025-09-18,54.3861083984375,55.27999877929688,56.66999816894531,55.11000061035156,56.63999938964844,101207356.0,601318
2025-09-19,54.20901870727539,55.09999847412109,56.0,55.0,55.290000915527344,54332111.0,601318
2025-09-22,54.25821304321289,55.150001525878906,55.650001525878906,55.0,55.369998931884766,37443768.0,601318
2025-09-23,54.13031768798828,55.02000045776367,55.790000915527344,54.7400016784668,55.02999877929688,61296096.0,601318
2025-09-24,54.39595031738281,55.290000915527344,55.75,54.95000076293945,55.290000915527344,50317433.0,601318
2025-09-25,54.19918441772461,55.09000015258789,55.38999938964844,55.02999877929688,55.27999877929688,51429616.0,601318
2025-09-26,54.32708358764648,55.220001220703125,55.54999923706055,54.65999984741211,55.02000045776367,54862187.0,601318
2025-09-29,55.104305267333984,56.0099983215332,57.31999969482422,55.02999877929688,55.18000030517578,103510992.0,601318
2025-09-30,54.2188606262207,55.11000061035156,56.20000076293945,55.0,55.79999923706055,76708187.0,601318
2025-10-09,54.149993896484375,55.040000915527344,55.27999877929688,54.25,55.040000915527344,82406748.0,601318
2025-10-10,54.64190673828125,55.540000915527344,55.970001220703125,54.72999954223633,54.72999954223633,64146532.0,601318
2025-10-13,54.20901870727539,55.09999847412109,55.33000183105469,54.5099983215332,54.5099983215332,60965598.0,601318
2025-10-14,55.566707611083984,56.47999954223633,56.68000030517578,55.52000045776367,55.58000183105469,102294025.0,601318
2025-10-15,56.87520217895508,57.810001373291016,57.970001220703125,56.29999923706055,56.47999954223633,83704628.0,601318
2025-10-16,57.08180618286133,58.02000045776367,58.58000183105469,57.61000061035156,57.68000030517578,68147820.0,601318
2025-10-17,56.3537712097168,57.27999877929688,58.47999954223633,57.16999816894531,58.0,67749281.0,601318
2025-10-20,56.9637451171875,57.900001525878906,58.56999969482422,57.45000076293945,58.33000183105469,52669469.0,601318
2025-10-21,57.14083480834961,58.08000183105469,58.91999816894531,57.93000030517578,57.93000030517578,76220049.0,601318
2025-10-22,57.26873016357422,58.209999084472656,58.5,57.93000030517578,58.0,37989266.0,601318
2025-10-23,57.79999923706055,58.75,58.869998931884766,58.09000015258789,58.220001220703125,50350104.0,601318
2025-10-24,57.880001068115234,57.880001068115234,58.4900016784668,57.75,58.13999938964844,55824170.0,601318
2025-10-27,57.75,57.75,58.38999938964844,57.5,58.0,68500438.0,601318
2025-10-28,57.7599983215332,57.7599983215332,58.22999954223633,57.619998931884766,57.790000915527344,49130508.0,601318
2025-10-29,58.95000076293945,58.95000076293945,59.70000076293945,58.4900016784668,58.59999847412109,104443161.0,601318
2025-10-30,58.650001525878906,58.650001525878906,60.09999847412109,58.58000183105469,59.29999923706055,74571283.0,601318
2025-10-31,57.83000183105469,57.83000183105469,58.9900016784668,57.79999923706055,58.9900016784668,57254154.0,601318
2025-11-03,58.310001373291016,58.310001373291016,58.70000076293945,57.86000061035156,58.27000045776367,41143033.0,601318
2025-11-04,58.93999862670898,58.93999862670898,59.130001068115234,58.20000076293945,58.34999847412109,51812600.0,601318
2025-11-05,58.31999969482422,58.31999969482422,58.84000015258789,57.91999816894531,58.400001525878906,40215785.0,601318
2025-11-06,58.900001525878906,58.900001525878906,59.27999877929688,58.34000015258789,58.34999847412109,54734599.0,601318
2025-11-07,58.88999938964844,58.88999938964844,59.150001525878906,58.65999984741211,58.77999877929688,37191041.0,601318
2025-11-10,59.29999923706055,59.29999923706055,59.400001525878906,58.43999862670898,58.84999847412109,52948721.0,601318
2025-11-11,59.20000076293945,59.20000076293945,59.5,58.810001373291016,59.29999923706055,36250376.0,601318
2025-11-12,60.02999877929688,60.02999877929688,60.790000915527344,59.29999923706055,59.29999923706055,149024584.0,601318
2025-11-13,60.880001068115234,60.880001068115234,61.380001068115234,60.290000915527344,60.290000915527344,89018699.0,601318
2025-11-14,60.650001525878906,60.650001525878906,62.27000045776367,60.650001525878906,60.84999847412109,75274101.0,601318
2025-11-17,59.83000183105469,59.83000183105469,61.0,59.459999084472656,60.68999862670898,56019716.0,601318
2025-11-18,59.619998931884766,59.619998931884766,60.150001525878906,59.47999954223633,59.66999816894531,44571218.0,601318
2025-11-19,60.369998931884766,60.369998931884766,61.119998931884766,59.709999084472656,59.79999923706055,70586509.0,601318
2025-11-20,60.20000076293945,60.20000076293945,61.150001525878906,60.02999877929688,60.59999847412109,39449064.0,601318
2025-11-21,58.90999984741211,58.90999984741211,60.09999847412109,58.880001068115234,60.0,68557969.0,601318
2025-11-24,58.400001525878906,58.400001525878906,59.20000076293945,58.34999847412109,59.15999984741211,53470919.0,601318
2025-11-25,59.470001220703125,59.470001220703125,59.81999969482422,58.22999954223633,58.68000030517578,48777097.0,601318
2025-11-26,59.77999877929688,59.77999877929688,60.220001220703125,59.31999969482422,59.65999984741211,43469273.0,601318
2025-11-27,59.34000015258789,59.34000015258789,59.72999954223633,58.70000076293945,59.5,50570087.0,601318
2025-11-28,58.9900016784668,58.9900016784668,59.290000915527344,58.5099983215332,59.209999084472656,43355814.0,601318
2025-12-01,58.630001068115234,58.630001068115234,59.18000030517578,58.40999984741211,58.90999984741211,44580406.0,601318
2025-12-02,58.79999923706055,58.79999923706055,59.400001525878906,58.45000076293945,58.79999923706055,37383734.0,601318
2025-12-03,58.34999847412109,58.34999847412109,59.02000045776367,58.150001525878906,58.75,33549447.0,601318
2025-12-04,58.54999923706055,58.54999923706055,58.54999923706055,58.209999084472656,58.34999847412109,21766366.0,601318
2025-12-05,61.9900016784668,61.9900016784668,62.20000076293945,58.54999923706055,58.650001525878906,137794827.0,601318
2025-12-08,63.400001525878906,63.400001525878906,63.79999923706055,62.0,62.040000915527344,102997868.0,601318
2025-12-09,62.45000076293945,62.45000076293945,63.68999862670898,62.41999816894531,63.400001525878906,48373102.0,601318
2025-12-10,62.54999923706055,62.54999923706055,63.060001373291016,62.130001068115234,62.65999984741211,44882218.0,601318
2025-12-11,62.52999877929688,62.52999877929688,63.36000061035156,62.16999816894531,62.79999923706055,47796340.0,601318
2025-12-12,63.90999984741211,63.90999984741211,64.08999633789062,62.40999984741211,62.560001373291016,109176025.0,601318
2025-12-15,67.08000183105469,67.08000183105469,67.44000244140625,63.52000045776367,63.68000030517578,154664260.0,601318
2025-12-16,67.0,67.0,68.11000061035156,66.16000366210938,66.70999908447266,105682134.0,601318
2025-12-17,68.05000305175781,68.05000305175781,68.62999725341797,66.6500015258789,67.05000305175781,96211778.0,601318
2025-12-18,68.5,68.5,68.58000183105469,67.58999633789062,67.87999725341797,56360590.0,601318
2025-12-19,68.75,68.75,68.77999877929688,67.5999984741211,68.1500015258789,63847643.0,601318
2025-12-22,68.54000091552734,68.54000091552734,69.2699966430664,68.19999694824219,68.69999694824219,55694201.0,601318
2025-12-23,69.48999786376953,69.48999786376953,70.23999786376953,68.3499984741211,68.55999755859375,76571991.0,601318
2025-12-24,69.02999877929688,69.02999877929688,69.37999725341797,68.3499984741211,69.16999816894531,51131950.0,601318
2025-12-25,70.80000305175781,70.80000305175781,71.9800033569336,68.9800033569336,69.0,77789813.0,601318
2025-12-26,71.16000366210938,71.16000366210938,71.95999908447266,70.43000030517578,70.44000244140625,65701677.0,601318
2025-12-29,69.87999725341797,69.87999725341797,71.66000366210938,69.79000091552734,71.0,65566518.0,601318
2025-12-30,68.80000305175781,68.80000305175781,70.2300033569336,68.38999938964844,69.75,104667372.0,601318
2025-12-31,68.4000015258789,68.4000015258789,69.2300033569336,68.1500015258789,68.77999877929688,45806869.0,601318
2026-01-05,72.36000061035156,72.36000061035156,73.0,69.19999694824219,69.19999694824219,122883100.0,601318
2026-01-06,74.31999969482422,74.31999969482422,74.87999725341797,72.4000015258789,72.4000015258789,146851648.0,601318
2026-01-07,73.44999694824219,73.44999694824219,74.69999694824219,73.29000091552734,73.88999938964844,91969506.0,601318
2026-01-08,70.37999725341797,70.37999725341797,73.4000015258789,69.66000366210938,73.37000274658203,168539173.0,601318
2026-01-09,69.0,69.0,71.27999877929688,68.23999786376953,70.5999984741211,206334825.0,601318
2026-01-12,67.55000305175781,67.55000305175781,69.0,67.22000122070312,68.9000015258789,185166118.0,601318
2026-01-13,68.19999694824219,68.19999694824219,69.9800033569336,67.77999877929688,67.80000305175781,150215050.0,601318
2026-01-14,67.0,67.0,68.93000030517578,66.81999969482422,68.3499984741211,143110900.0,601318
2026-01-15,67.41000366210938,67.41000366210938,68.37999725341797,66.69000244140625,66.9000015258789,106661426.0,601318
2026-01-16,66.33000183105469,66.33000183105469,67.94000244140625,65.80000305175781,67.5999984741211,135609994.0,601318
2026-01-19,66.30000305175781,66.30000305175781,66.94999694824219,65.91000366210938,66.27999877929688,83868106.0,601318
2026-01-20,66.5999984741211,66.5999984741211,67.7699966430664,66.11000061035156,66.3499984741211,98849999.0,601318
2026-01-21,65.8499984741211,65.8499984741211,67.18000030517578,65.6500015258789,66.63999938964844,93540213.0,601318
2026-01-22,64.80000305175781,64.80000305175781,66.58000183105469,64.5199966430664,66.12999725341797,114392226.0,601318
2026-01-23,63.900001525878906,63.900001525878906,65.4800033569336,63.65999984741211,65.19999694824219,140769883.0,601318
2026-01-26,64.13999938964844,64.13999938964844,66.25,63.77000045776367,64.0,201384596.0,601318
2026-01-27,65.30999755859375,65.30999755859375,66.3499984741211,64.2699966430664,64.30999755859375,150884105.0,601318
2026-01-28,64.75,64.75,66.05000305175781,64.43000030517578,65.87000274658203,199285418.0,601318
2026-01-29,68.0,68.0,68.02999877929688,64.52999877929688,65.02999877929688,275571332.0,601318
2026-01-30,66.75,66.75,68.69000244140625,66.38999938964844,68.01000213623047,160322836.0,601318
2026-02-02,66.0199966430664,66.0199966430664,68.33000183105469,65.7300033569336,66.3499984741211,135454854.0,601318
2026-02-03,66.58000183105469,66.58000183105469,67.4000015258789,65.62000274658203,66.9000015258789,103322505.0,601318
2026-02-04,67.4000015258789,67.4000015258789,67.44999694824219,66.2300033569336,66.44999694824219,87740307.0,601318
2026-02-05,67.3499984741211,67.3499984741211,67.98999786376953,66.16000366210938,67.16999816894531,90819121.0,601318
2026-02-06,66.9000015258789,66.9000015258789,67.61000061035156,66.41999816894531,66.87999725341797,74927488.0,601318
2026-02-09,68.69999694824219,68.69999694824219,69.0999984741211,67.11000061035156,67.44999694824219,102123690.0,601318
2026-02-10,68.19000244140625,68.19000244140625,68.80000305175781,67.80000305175781,68.70999908447266,54873478.0,601318
2026-02-11,67.5,67.5,68.68000030517578,67.05999755859375,68.25,61803197.0,601318
2026-02-12,66.54000091552734,66.54000091552734,67.68000030517578,66.3499984741211,67.5999984741211,64637155.0,601318
2026-02-13,65.29000091552734,65.29000091552734,66.3499984741211,65.05999755859375,66.1500015258789,84077184.0,601318
2026-02-24,64.5,64.5,66.25,64.37000274658203,65.7699966430664,80005314.0,601318
2026-02-25,65.05000305175781,65.05000305175781,65.73999786376953,64.69999694824219,64.69999694824219,68355572.0,601318
2026-02-26,63.5,63.5,65.52999877929688,63.290000915527344,65.5,103614642.0,601318
2026-02-27,63.09000015258789,63.09000015258789,63.7400016784668,63.060001373291016,63.59999847412109,63301213.0,601318
2026-03-02,62.34999847412109,62.34999847412109,63.11000061035156,61.70000076293945,62.40999984741211,101086184.0,601318
2026-03-03,62.56999969482422,62.56999969482422,63.720001220703125,61.93000030517578,62.45000076293945,109553470.0,601318
2026-03-04,61.790000915527344,61.790000915527344,62.560001373291016,60.650001525878906,62.20000076293945,100813361.0,601318
2026-03-05,62.08000183105469,62.08000183105469,62.720001220703125,61.79999923706055,62.0099983215332,54636541.0,601318
2026-03-06,62.66999816894531,62.66999816894531,63.34999847412109,61.65999984741211,61.790000915527344,57463292.0,601318
2026-03-09,61.400001525878906,61.400001525878906,61.52000045776367,60.0099983215332,61.43999862670898,93036823.0,601318
2026-03-10,62.09000015258789,62.09000015258789,62.380001068115234,61.720001220703125,61.86000061035156,46218362.0,601318
2026-03-11,62.54999923706055,62.54999923706055,62.90999984741211,61.79999923706055,62.09000015258789,51727048.0,601318
2026-03-12,61.59999847412109,61.59999847412109,62.43000030517578,61.220001220703125,62.150001525878906,66854186.0,601318
2026-03-13,61.20000076293945,61.20000076293945,61.869998931884766,61.08000183105469,61.369998931884766,45804107.0,601318
2026-03-16,60.47999954223633,60.47999954223633,61.36000061035156,60.09999847412109,61.20000076293945,81859571.0,601318
2026-03-17,61.84000015258789,61.84000015258789,62.79999923706055,60.58000183105469,60.59000015258789,90184988.0,601318
2026-03-18,61.88999938964844,61.88999938964844,62.31999969482422,61.5,61.869998931884766,49047083.0,601318
2026-03-19,60.619998931884766,60.619998931884766,61.290000915527344,60.400001525878906,61.20000076293945,68472203.0,601318
2026-03-20,59.7400016784668,59.7400016784668,60.900001525878906,59.70000076293945,60.79999923706055,62076703.0,601318
2026-03-23,57.470001220703125,57.470001220703125,59.0,57.2400016784668,58.900001525878906,125382261.0,601318
2026-03-24,58.119998931884766,58.119998931884766,58.34000015258789,57.5,58.0,68186982.0,601318
2026-03-25,58.790000915527344,58.790000915527344,59.36000061035156,58.41999816894531,58.5,56238854.0,601318
2026-03-26,56.79999923706055,56.79999923706055,58.77999877929688,56.52999877929688,58.77999877929688,101189634.0,601318
2026-03-27,56.95000076293945,56.95000076293945,57.38999938964844,56.41999816894531,56.86000061035156,83437858.0,601318
2026-03-30,56.33000183105469,56.33000183105469,56.54999923706055,55.84000015258789,56.34000015258789,73754441.0,601318
2026-03-31,56.77999877929688,56.77999877929688,57.68999862670898,56.209999084472656,56.290000915527344,76411377.0,601318
2026-04-01,58.18000030517578,58.18000030517578,58.290000915527344,57.540000915527344,57.58000183105469,68403496.0,601318
2026-04-02,57.2599983215332,57.2599983215332,58.0,57.15999984741211,58.0,45979403.0,601318
2026-04-03,57.25,57.25,57.77000045776367,57.2400016784668,57.58000183105469,34367765.0,601318
2026-04-07,56.68999862670898,56.68999862670898,57.54999923706055,56.40999984741211,57.29999923706055,50385836.0,601318
2026-04-08,59.45000076293945,59.45000076293945,59.650001525878906,58.0,58.0,112152704.0,601318
2026-04-09,58.7400016784668,58.7400016784668,59.0,58.29999923706055,59.0,57020126.0,601318
2026-04-10,58.81999969482422,58.81999969482422,59.84000015258789,58.77999877929688,59.0,63791249.0,601318
2026-04-13,57.75,57.75,58.209999084472656,57.61000061035156,58.20000076293945,68454399.0,601318
2026-04-14,58.970001220703125,58.970001220703125,59.20000076293945,58.130001068115234,58.22999954223633,67514220.0,601318
2026-04-15,58.70000076293945,58.70000076293945,59.720001220703125,58.61000061035156,59.400001525878906,51371265.0,601318
2026-04-16,58.52000045776367,58.52000045776367,59.02999877929688,58.25,58.709999084472656,54436786.0,601318
2026-04-17,57.91999816894531,57.91999816894531,58.400001525878906,57.61000061035156,58.400001525878906,61232384.0,601318
2026-04-20,58.540000915527344,58.540000915527344,58.66999816894531,57.7400016784668,57.869998931884766,63343688.0,601318
2026-04-21,58.02999877929688,58.02999877929688,59.11000061035156,58.02999877929688,58.540000915527344,54402036.0,601318
2026-04-22,58.02999877929688,58.02999877929688,58.59999847412109,57.650001525878906,58.02999877929688,57957025.0,601318
2026-04-23,57.880001068115234,57.880001068115234,58.58000183105469,57.52999877929688,57.97999954223633,66117405.0,601318
2026-04-24,57.77999877929688,57.77999877929688,57.970001220703125,57.060001373291016,57.709999084472656,55400204.0,601318
2026-04-27,57.54999923706055,57.54999923706055,58.54999923706055,57.459999084472656,57.79999923706055,64067076.0,601318
2026-04-28,57.630001068115234,57.630001068115234,58.11000061035156,57.20000076293945,57.470001220703125,62460231.0,601318
2026-04-29,59.43000030517578,59.43000030517578,59.59000015258789,57.59000015258789,57.619998931884766,160931457.0,601318
2026-04-30,59.369998931884766,59.369998931884766,60.59999847412109,59.119998931884766,59.119998931884766,106301044.0,601318
2026-05-06,59.36000061035156,59.36000061035156,59.84000015258789,59.04999923706055,59.380001068115234,90508315.0,601318
2026-05-07,60.040000915527344,60.040000915527344,61.11000061035156,59.59999847412109,59.59999847412109,131374821.0,601318
2026-05-08,60.060001373291016,60.060001373291016,60.2599983215332,59.7400016784668,59.900001525878906,73204919.0,601318
2026-05-11,60.09999847412109,60.09999847412109,60.54999923706055,59.2599983215332,59.77999877929688,96199074.0,601318
2026-05-12,59.400001525878906,59.400001525878906,60.5,59.25,60.09999847412109,69000725.0,601318
2026-05-13,58.040000915527344,58.040000915527344,59.619998931884766,57.630001068115234,59.31999969482422,103434508.0,601318
2026-05-14,56.900001525878906,56.900001525878906,58.52000045776367,56.84999847412109,58.2599983215332,90718667.0,601318
2026-05-15,55.5,55.5,57.13999938964844,55.290000915527344,56.97999954223633,118190376.0,601318
2026-05-18,54.88999938964844,54.88999938964844,55.459999084472656,54.400001525878906,55.400001525878906,81041545.0,601318
2026-05-19,54.47999954223633,54.47999954223633,55.209999084472656,54.119998931884766,55.0099983215332,83912239.0,601318
2026-05-20,54.11000061035156,54.11000061035156,54.400001525878906,53.83000183105469,54.400001525878906,74388923.0,601318
2026-05-21,53.7599983215332,53.7599983215332,55.33000183105469,53.68000030517578,54.45000076293945,103593084.0,601318
2026-05-22,53.68000030517578,53.68000030517578,54.20000076293945,53.470001220703125,54.11000061035156,66969933.0,601318
2026-05-25,54.220001220703125,54.220001220703125,54.97999954223633,53.58000183105469,53.83000183105469,86797664.0,601318
2026-05-26,54.27000045776367,54.27000045776367,55.09999847412109,53.88999938964844,54.150001525878906,91000989.0,601318
2026-05-27,53.27000045776367,53.27000045776367,54.290000915527344,53.060001373291016,54.27999877929688,86201148.0,601318
2026-05-28,52.470001220703125,52.470001220703125,53.400001525878906,52.150001525878906,53.2599983215332,87560016.0,601318
2026-05-29,53.5,53.5,53.68000030517578,52.5099983215332,52.59000015258789,100011258.0,601318
2026-06-01,53.84999847412109,53.84999847412109,54.09999847412109,53.150001525878906,53.4900016784668,77530660.0,601318
2026-06-02,54.08000183105469,54.08000183105469,54.54999923706055,53.619998931884766,53.86000061035156,78494104.0,601318
2026-06-03,53.70000076293945,53.70000076293945,54.20000076293945,53.5,54.060001373291016,62506613.0,601318
2026-06-04,53.22999954223633,53.22999954223633,54.08000183105469,53.040000915527344,53.61000061035156,57622588.0,601318
2026-06-05,53.47999954223633,53.47999954223633,54.58000183105469,53.2400016784668,53.29999923706055,93716510.0,601318
2026-06-08,53.380001068115234,53.380001068115234,53.959999084472656,52.900001525878906,53.060001373291016,72054031.0,601318
2018-01-02,11.732653617858888,15.640000343322754,15.829999923706056,15.59000015258789,15.6899995803833,33821355.0,600900
2018-01-03,11.99521255493164,15.989999771118164,16.1200008392334,15.699999809265137,15.720000267028809,42081989.0,600900
2018-01-04,11.89019012451172,15.850000381469728,16.020000457763672,15.81999969482422,16.0,27101885.0,600900
2018-01-05,12.01021671295166,16.010000228881836,16.030000686645508,15.850000381469728,15.93000030517578,26421005.0,600900
2018-01-08,11.987710952758787,15.979999542236328,16.030000686645508,15.93000030517578,16.020000457763672,23727593.0,600900
2018-01-09,12.100236892700195,16.1299991607666,16.229999542236328,15.979999542236328,16.0,26552857.0,600900
2018-01-10,12.130241394042969,16.170000076293945,16.25,16.079999923706055,16.139999389648438,15892857.0,600900
2018-01-11,12.242768287658691,16.31999969482422,16.40999984741211,16.170000076293945,16.229999542236328,18820760.0,600900
2018-01-12,12.212762832641602,16.280000686645508,16.3799991607666,16.239999771118164,16.360000610351562,14243015.0,600900
2018-01-15,12.280278205871582,16.3700008392334,16.459999084472656,16.1299991607666,16.280000686645508,25661213.0,600900
2018-01-16,12.047722816467283,16.059999465942383,16.420000076293945,16.020000457763672,16.3700008392334,36581181.0,600900
2018-01-17,12.092735290527344,16.1200008392334,16.25,15.949999809265137,16.09000015258789,30619367.0,600900
2018-01-18,12.05522632598877,16.06999969482422,16.18000030517578,15.920000076293944,16.110000610351562,31915173.0,600900
2018-01-19,12.077731132507324,16.100000381469727,16.190000534057617,16.010000228881836,16.100000381469727,24894290.0,600900
2018-01-22,12.070230484008787,16.09000015258789,16.229999542236328,15.979999542236328,16.200000762939453,24695932.0,600900
2018-01-23,12.100236892700195,16.1299991607666,16.280000686645508,16.0,16.1299991607666,42859843.0,600900
2018-01-24,12.01021671295166,16.010000228881836,16.15999984741211,15.989999771118164,16.139999389648438,27414171.0,600900
2018-01-25,12.05522632598877,16.06999969482422,16.110000610351562,16.0,16.010000228881836,21777166.0,600900
2018-01-26,12.047722816467283,16.059999465942383,16.1200008392334,16.030000686645508,16.100000381469727,13444210.0,600900
2018-01-29,11.897690773010254,15.859999656677246,16.100000381469727,15.81999969482422,16.079999923706055,24345629.0,600900
2018-01-30,11.845179557800291,15.789999961853027,15.949999809265137,15.779999732971191,15.829999923706056,24105143.0,600900
2018-01-31,11.927698135375977,15.899999618530272,15.960000038146973,15.670000076293944,15.789999961853027,16953093.0,600900
2018-02-01,12.122742652893066,16.15999984741211,16.170000076293945,15.729999542236328,15.899999618530272,33533497.0,600900
2018-02-02,12.13774585723877,16.18000030517578,16.260000228881836,15.979999542236328,16.1299991607666,27192862.0,600900
2018-02-05,12.220263481140137,16.290000915527344,16.360000610351562,16.010000228881836,16.059999465942383,24059503.0,600900
2018-02-06,12.220263481140137,16.290000915527344,16.329999923706055,16.040000915527344,16.100000381469727,52321034.0,600900
2018-02-07,12.20526123046875,16.270000457763672,16.31999969482422,15.920000076293944,16.299999237060547,42004188.0,600900
2018-02-08,12.167750358581545,16.219999313354492,16.280000686645508,16.049999237060547,16.18000030517578,29964345.0,600900
2018-02-09,11.980209350585938,15.970000267028809,16.030000686645508,15.18000030517578,16.030000686645508,54108624.0,600900
2018-02-12,11.702646255493164,15.600000381469728,15.789999961853027,15.460000038146973,15.75,29842926.0,600900
2018-02-13,11.822672843933104,15.760000228881836,15.970000267028809,15.640000343322754,15.649999618530272,15445574.0,600900
2018-02-14,11.99521255493164,15.989999771118164,16.079999923706055,15.84000015258789,15.84000015258789,13113957.0,600900
2018-02-22,12.085234642028809,16.110000610351562,16.149999618530273,15.989999771118164,16.079999923706055,12485863.0,600900
2018-02-23,12.190255165100098,16.25,16.350000381469727,16.06999969482422,16.100000381469727,17783676.0,600900
2018-02-26,12.310283660888672,16.40999984741211,16.43000030517578,16.25,16.329999923706055,18906223.0,600900
2018-02-27,12.407806396484377,16.540000915527344,16.600000381469727,16.420000076293945,16.450000762939453,21009788.0,600900
2018-02-28,12.355292320251465,16.469999313354492,16.6299991607666,16.3799991607666,16.479999542236328,14353057.0,600900
2018-03-01,12.3702974319458,16.489999771118164,16.59000015258789,16.389999389648438,16.389999389648438,13479481.0,600900
2018-03-02,12.565342903137209,16.75,16.770000457763672,16.40999984741211,16.440000534057617,20526643.0,600900
2018-03-05,12.632855415344238,16.84000015258789,16.850000381469727,16.6299991607666,16.700000762939453,16191604.0,600900
2018-03-06,12.497825622558594,16.65999984741211,16.93000030517578,16.600000381469727,16.8799991607666,12535377.0,600900
2018-03-07,12.505328178405762,16.670000076293945,16.84000015258789,16.610000610351562,16.6299991607666,15277697.0,600900
2018-03-08,12.715375900268556,16.950000762939453,17.079999923706055,16.760000228881836,16.780000686645508,20296251.0,600900
2018-03-09,12.722875595092772,16.959999084472656,17.09000015258789,16.84000015258789,17.079999923706055,10022367.0,600900
2018-03-12,12.527833938598633,16.700000762939453,17.030000686645508,16.59000015258789,17.020000457763672,23945862.0,600900
2018-03-13,12.527833938598633,16.700000762939453,16.790000915527344,16.600000381469727,16.709999084472656,10944917.0,600900
2018-03-14,12.527833938598633,16.700000762939453,16.760000228881836,16.610000610351562,16.68000030517578,10672401.0,600900
2018-03-15,12.490324020385742,16.649999618530273,16.729999542236328,16.6200008392334,16.639999389648438,10741722.0,600900
2018-03-16,12.490324020385742,16.649999618530273,16.780000686645508,16.59000015258789,16.610000610351562,11089664.0,600900
2018-03-19,12.490324020385742,16.649999618530273,16.670000076293945,16.399999618530273,16.6299991607666,13566937.0,600900
2018-03-20,12.512829780578612,16.68000030517578,16.719999313354492,16.540000915527344,16.559999465942383,9706050.0,600900
2018-03-21,12.47532081604004,16.6299991607666,16.729999542236328,16.5,16.719999313354492,11080004.0,600900
2018-03-22,12.385300636291504,16.510000228881836,16.610000610351562,16.389999389648438,16.59000015258789,15075351.0,600900
2018-03-23,12.3702974319458,16.489999771118164,16.520000457763672,16.139999389648438,16.299999237060547,33462972.0,600900
2018-03-26,12.280278205871582,16.3700008392334,16.530000686645508,16.309999465942383,16.360000610351562,21246110.0,600900
2018-03-27,12.3702974319458,16.489999771118164,16.56999969482422,16.40999984741211,16.43000030517578,10206075.0,600900
2018-03-28,12.14524745941162,16.190000534057617,16.530000686645508,16.1200008392334,16.399999618530273,19465503.0,600900
2018-03-29,12.077731132507324,16.100000381469727,16.350000381469727,15.979999542236328,16.280000686645508,18864210.0,600900
2018-03-30,12.04022216796875,16.049999237060547,16.260000228881836,15.9399995803833,16.100000381469727,21465187.0,600900
2018-04-02,11.980209350585938,15.970000267028809,16.079999923706055,15.90999984741211,16.0,14314749.0,600900
2018-04-03,11.905191421508787,15.869999885559082,15.960000038146973,15.81999969482422,15.920000076293944,13661400.0,600900
2018-04-04,11.897690773010254,15.859999656677246,16.0,15.84000015258789,15.869999885559082,10198965.0,600900
2018-04-09,12.025219917297363,16.030000686645508,16.110000610351562,15.829999923706056,15.890000343322754,15594169.0,600900
2018-04-10,12.115240097045898,16.149999618530273,16.190000534057617,16.049999237060547,16.049999237060547,11963410.0,600900
2018-04-11,12.175251960754396,16.229999542236328,16.25,16.09000015258789,16.149999618530273,9443246.0,600900
2018-04-12,12.115240097045898,16.149999618530273,16.290000915527344,16.079999923706055,16.280000686645508,10647964.0,600900
2018-04-13,11.957704544067385,15.9399995803833,16.200000762939453,15.920000076293944,16.18000030517578,11194171.0,600900
2018-04-16,11.8751859664917,15.829999923706056,16.0,15.779999732971191,16.0,14035807.0,600900
2018-04-17,11.99521255493164,15.989999771118164,16.139999389648438,15.84000015258789,15.84000015258789,12683653.0,600900
2018-04-18,12.025219917297363,16.030000686645508,16.079999923706055,15.880000114440918,16.079999923706055,10721587.0,600900
2018-04-19,11.965206146240234,15.949999809265137,16.1200008392334,15.90999984741211,16.06999969482422,10374769.0,600900
2018-04-20,12.04022216796875,16.049999237060547,16.139999389648438,15.899999618530272,15.899999618530272,13052143.0,600900
2018-04-23,12.10773754119873,16.139999389648438,16.190000534057617,16.0,16.0,10985246.0,600900
2018-04-24,12.152749061584473,16.200000762939453,16.270000457763672,16.09000015258789,16.09000015258789,10422975.0,600900
2018-04-25,12.002715110778809,16.0,16.25,15.970000267028809,16.200000762939453,11310638.0,600900
2018-04-26,12.002715110778809,16.0,16.079999923706055,15.949999809265137,16.049999237060547,11697829.0,600900
2018-04-27,12.085234642028809,16.110000610351562,16.139999389648438,15.979999542236328,16.040000915527344,13910532.0,600900
2018-05-02,11.972707748413086,15.960000038146973,16.06999969482422,15.630000114440918,15.979999542236328,24575999.0,600900
2018-05-03,11.987710952758787,15.979999542236328,16.0,15.789999961853027,15.859999656677246,13668940.0,600900
2018-05-04,12.070230484008787,16.09000015258789,16.1200008392334,15.949999809265137,16.0,9815803.0,600900
2018-05-07,12.100236892700195,16.1299991607666,16.18000030517578,16.040000915527344,16.09000015258789,12293352.0,600900
2018-05-08,12.130241394042969,16.170000076293945,16.200000762939453,16.079999923706055,16.170000076293945,13101019.0,600900
2018-05-09,12.14524745941162,16.190000534057617,16.219999313354492,16.149999618530273,16.170000076293945,8053046.0,600900
2018-05-10,12.025219917297363,16.030000686645508,16.290000915527344,15.960000038146973,16.260000228881836,19414686.0,600900
2018-05-11,12.100236892700195,16.1299991607666,16.15999984741211,15.989999771118164,16.079999923706055,13209483.0,600900
2018-05-14,12.175251960754396,16.229999542236328,16.280000686645508,16.110000610351562,16.1200008392334,12572644.0,600900
2018-05-15,12.482823371887209,16.639999389648438,16.670000076293945,16.209999084472656,16.270000457763672,21001141.0,600900
2018-05-16,12.527833938598633,16.700000762939453,16.829999923706055,16.5,16.600000381469727,15244118.0,600900
2018-05-17,12.527833938598633,16.700000762939453,16.809999465942383,16.56999969482422,16.68000030517578,10816822.0,600900
2018-05-18,12.587848663330078,16.780000686645508,16.81999969482422,16.540000915527344,16.670000076293945,18275428.0,600900
2018-05-21,12.497825622558594,16.65999984741211,16.889999389648438,16.530000686645508,16.799999237060547,12988922.0,600900
2018-05-22,12.542837142944336,16.719999313354492,16.75,16.559999465942383,16.649999618530273,7911454.0,600900
2018-05-23,12.482823371887209,16.639999389648438,16.719999313354492,16.59000015258789,16.700000762939453,8629347.0,600900
2018-05-24,12.4528169631958,16.600000381469727,16.719999313354492,16.549999237060547,16.59000015258789,10393129.0,600900
2018-05-25,12.655362129211426,16.8700008392334,17.049999237060547,16.559999465942383,16.610000610351562,20477210.0,600900
2018-05-28,12.685368537902832,16.90999984741211,17.030000686645508,16.799999237060547,16.920000076293945,12162854.0,600900
2018-05-29,12.73788070678711,16.979999542236328,16.989999771118164,16.809999465942383,16.860000610351562,16099983.0,600900
2018-05-30,12.587848663330078,16.780000686645508,16.959999084472656,16.709999084472656,16.8700008392334,15663525.0,600900
2018-05-31,12.835402488708496,17.110000610351562,17.219999313354492,16.719999313354492,16.719999313354492,32396758.0,600900
2018-06-01,12.587848663330078,16.780000686645508,17.059999465942383,16.770000457763672,17.059999465942383,13313398.0,600900
2018-06-04,12.64786148071289,16.860000610351562,16.969999313354492,16.729999542236328,16.899999618530273,9878857.0,600900
2018-06-05,12.677865982055664,16.899999618530273,16.920000076293945,16.690000534057617,16.860000610351562,12153921.0,600900
2018-06-06,12.902918815612791,17.200000762939453,17.239999771118164,16.8700008392334,16.940000534057617,16603485.0,600900
2018-06-07,12.775390625,17.030000686645508,17.229999542236328,16.899999618530273,17.200000762939453,19675040.0,600900
2018-06-08,12.74538230895996,16.989999771118164,17.079999923706055,16.81999969482422,16.969999313354492,18432366.0,600900
2018-06-11,12.752884864807127,17.0,17.030000686645508,16.829999923706055,16.8799991607666,14371075.0,600900
2018-06-12,12.857908248901367,17.139999389648438,17.239999771118164,16.93000030517578,16.989999771118164,21663129.0,600900
2018-06-13,12.992938995361328,17.31999969482422,17.450000762939453,17.100000381469727,17.100000381469727,24301660.0,600900
2018-06-14,13.15797519683838,17.540000915527344,17.850000381469727,17.260000228881836,17.280000686645508,30709120.0,600900
2018-06-15,13.255497932434082,17.670000076293945,17.799999237060547,17.459999084472656,17.56999969482422,25128475.0,600900
2018-06-19,13.270501136779783,17.690000534057617,17.790000915527344,17.440000534057617,17.579999923706055,48952933.0,600900
2018-06-20,13.172979354858398,17.559999465942383,17.700000762939453,17.420000076293945,17.510000228881836,20060997.0,600900
2018-06-21,13.240493774414062,17.649999618530273,17.709999084472656,17.559999465942383,17.59000015258789,20449646.0,600900
2018-06-22,12.959613800048828,16.610000610351562,17.020000457763672,16.450000762939453,17.020000457763672,30268377.0,600900
2018-06-25,12.850378036499023,16.469999313354492,16.6200008392334,16.399999618530273,16.59000015258789,21345191.0,600900
2018-06-26,12.663124084472656,16.229999542236328,16.540000915527344,16.200000762939453,16.399999618530273,18978862.0,600900
2018-06-27,12.65532112121582,16.219999313354492,16.399999618530273,16.06999969482422,16.25,19382744.0,600900
2018-06-28,12.58509922027588,16.1299991607666,16.25,16.0,16.100000381469727,17096988.0,600900
2018-06-29,12.592903137207031,16.139999389648438,16.190000534057617,16.079999923706055,16.1299991607666,13495715.0,600900
2018-07-02,12.366637229919434,15.850000381469728,16.139999389648438,15.829999923706056,16.09000015258789,14357259.0,600900
2018-07-03,12.37444019317627,15.859999656677246,15.979999542236328,15.4399995803833,15.949999809265137,21517010.0,600900
2018-07-04,12.600707054138184,16.149999618530273,16.25,15.760000228881836,15.81999969482422,18098783.0,600900
2018-07-05,12.748950004577637,16.34000015258789,16.3700008392334,15.989999771118164,16.049999237060547,30634218.0,600900
2018-07-06,12.733344078063965,16.31999969482422,16.440000534057617,16.229999542236328,16.299999237060547,16588640.0,600900
2018-07-09,12.725541114807127,16.309999465942383,16.479999542236328,16.25,16.399999618530273,11391081.0,600900
2018-07-10,12.709938049316406,16.290000915527344,16.3700008392334,16.079999923706055,16.299999237060547,12604767.0,600900
2018-07-11,12.577299118041992,16.1200008392334,16.200000762939453,16.0,16.149999618530273,8743238.0,600900
2018-07-12,12.58509922027588,16.1299991607666,16.260000228881836,16.059999465942383,16.059999465942383,13233751.0,600900
2018-07-13,12.546090126037598,16.079999923706055,16.200000762939453,15.979999542236328,16.200000762939453,12930195.0,600900
2018-07-16,12.569498062133787,16.110000610351562,16.170000076293945,16.010000228881836,16.049999237060547,9601699.0,600900
2018-07-17,12.507079124450684,16.030000686645508,16.149999618530273,15.960000038146973,16.049999237060547,10864615.0,600900
2018-07-18,12.709938049316406,16.290000915527344,16.450000762939453,16.079999923706055,16.100000381469727,18237720.0,600900
2018-07-19,12.975214958190918,16.6299991607666,16.68000030517578,16.329999923706055,16.3799991607666,17421915.0,600900
2018-07-20,13.053236961364746,16.729999542236328,16.770000457763672,16.510000228881836,16.549999237060547,13680043.0,600900
2018-07-23,13.06884479522705,16.75,16.860000610351562,16.549999237060547,16.700000762939453,12473401.0,600900
2018-07-24,12.904995918273926,16.540000915527344,16.770000457763672,16.40999984741211,16.700000762939453,22969581.0,600900
2018-07-25,12.748950004577637,16.34000015258789,16.549999237060547,16.25,16.5,17328610.0,600900
2018-07-26,12.920599937438965,16.559999465942383,16.6200008392334,16.3799991607666,16.43000030517578,12653651.0,600900
2018-07-27,12.81136703491211,16.420000076293945,16.6299991607666,16.389999389648438,16.610000610351562,8531894.0,600900
2018-07-30,13.14686679840088,16.850000381469727,16.850000381469727,16.420000076293945,16.420000076293945,20110052.0,600900
2018-07-31,13.139063835144045,16.84000015258789,16.959999084472656,16.770000457763672,16.850000381469727,11329167.0,600900
2018-08-01,13.092251777648926,16.780000686645508,16.920000076293945,16.719999313354492,16.899999618530273,14045953.0,600900
2018-08-02,12.967413902282717,16.6200008392334,17.020000457763672,16.43000030517578,16.700000762939453,26616882.0,600900
2018-08-03,13.084447860717772,16.770000457763672,16.8799991607666,16.510000228881836,16.6200008392334,18884850.0,600900
2018-08-06,12.79576301574707,16.399999618530273,16.889999389648438,16.3799991607666,16.850000381469727,21004088.0,600900
2018-08-07,12.873785972595217,16.5,16.600000381469727,16.399999618530273,16.459999084472656,15356045.0,600900
2018-08-08,12.663124084472656,16.229999542236328,16.59000015258789,16.219999313354492,16.510000228881836,18196080.0,600900
2018-08-09,12.780158042907717,16.3799991607666,16.479999542236328,16.100000381469727,16.209999084472656,17543102.0,600900
2018-08-10,12.756752967834473,16.350000381469727,16.5,16.290000915527344,16.350000381469727,8541905.0,600900
2018-08-13,12.81136703491211,16.420000076293945,16.469999313354492,16.1299991607666,16.350000381469727,15302707.0,600900
2018-08-14,12.725541114807127,16.309999465942383,16.459999084472656,16.110000610351562,16.459999084472656,16001387.0,600900
2018-08-15,12.58509922027588,16.1299991607666,16.290000915527344,16.1200008392334,16.25,10138829.0,600900
2018-08-16,12.569498062133787,16.110000610351562,16.25,15.90999984741211,16.049999237060547,14220635.0,600900
2018-08-17,12.58509922027588,16.1299991607666,16.309999465942383,16.049999237060547,16.149999618530273,15388747.0,600900
2018-08-20,12.990819931030272,16.649999618530273,16.649999618530273,16.149999618530273,16.209999084472656,25365991.0,600900
2018-08-21,12.9284029006958,16.56999969482422,16.700000762939453,16.469999313354492,16.68000030517578,11132522.0,600900
2018-08-22,12.79576301574707,16.399999618530273,16.530000686645508,16.290000915527344,16.520000457763672,12827353.0,600900
2018-08-23,12.678729057312012,16.25,16.420000076293945,16.209999084472656,16.360000610351562,10440683.0,600900
2018-08-24,12.647520065307615,16.209999084472656,16.299999237060547,16.020000457763672,16.229999542236328,10825323.0,600900
2018-08-27,12.647520065307615,16.209999084472656,16.280000686645508,16.100000381469727,16.100000381469727,13180237.0,600900
2018-08-28,12.702136039733888,16.280000686645508,16.3799991607666,16.209999084472656,16.229999542236328,10365643.0,600900
2018-08-29,12.553893089294434,16.09000015258789,16.329999923706055,16.049999237060547,16.229999542236328,15200045.0,600900
2018-08-30,12.538288116455078,16.06999969482422,16.18000030517578,16.06999969482422,16.110000610351562,9434411.0,600900
2018-08-31,12.343231201171877,15.81999969482422,16.1200008392334,15.8100004196167,16.079999923706055,27842539.0,600900
2018-09-03,12.452463150024414,15.960000038146973,16.079999923706055,15.829999923706056,15.829999923706056,16557791.0,600900
2018-09-04,12.569498062133787,16.110000610351562,16.149999618530273,15.9399995803833,15.989999771118164,10468112.0,600900
2018-09-05,12.397845268249512,15.890000343322754,16.110000610351562,15.869999885559082,16.059999465942383,9913272.0,600900
2018-09-06,12.343231201171877,15.81999969482422,15.93000030517578,15.800000190734863,15.850000381469728,8224457.0,600900
2018-09-07,12.249603271484377,15.699999809265137,15.899999618530272,15.68000030517578,15.850000381469728,10437300.0,600900
2018-09-10,12.163777351379396,15.59000015258789,15.739999771118164,15.449999809265137,15.710000038146973,11306162.0,600900
2018-09-11,12.070149421691896,15.470000267028809,15.739999771118164,15.4399995803833,15.59000015258789,9429066.0,600900
2018-09-12,12.2261962890625,15.670000076293944,15.68000030517578,15.369999885559082,15.399999618530272,11861394.0,600900
2018-09-13,12.304219245910645,15.770000457763672,15.829999923706056,15.630000114440918,15.710000038146973,10181885.0,600900
2018-09-14,12.257405281066896,15.710000038146973,15.81999969482422,15.630000114440918,15.81999969482422,6424191.0,600900
2018-09-17,12.265207290649414,15.720000267028809,15.8100004196167,15.619999885559082,15.68000030517578,9655242.0,600900
2018-09-18,12.35883331298828,15.84000015258789,15.850000381469728,15.649999618530272,15.649999618530272,10323679.0,600900
2018-09-19,12.37444019317627,15.859999656677246,15.9399995803833,15.720000267028809,15.859999656677246,11153010.0,600900
2018-09-20,12.444660186767578,15.949999809265137,15.979999542236328,15.84000015258789,15.859999656677246,7540565.0,600900
2018-09-21,12.663124084472656,16.229999542236328,16.229999542236328,15.899999618530272,15.989999771118164,13475008.0,600900
2018-09-25,12.65532112121582,16.219999313354492,16.270000457763672,16.1200008392334,16.15999984741211,7594611.0,600900
2018-09-26,12.62411403656006,16.18000030517578,16.350000381469727,16.1200008392334,16.18000030517578,13801604.0,600900
2018-09-27,12.780158042907717,16.3799991607666,16.399999618530273,16.149999618530273,16.280000686645508,13788516.0,600900
2018-09-28,12.780158042907717,16.3799991607666,16.450000762939453,16.31999969482422,16.399999618530273,11178894.0,600900
2018-10-08,12.483671188354492,16.0,16.229999542236328,15.9399995803833,16.110000610351562,19924787.0,600900
2018-10-09,12.390042304992676,15.880000114440918,16.079999923706055,15.81999969482422,15.899999618530272,14174097.0,600900
2018-10-10,12.32762622833252,15.800000190734863,15.979999542236328,15.729999542236328,15.899999618530272,12177940.0,600900
2018-10-11,11.992127418518066,15.369999885559082,15.84000015258789,15.31999969482422,15.699999809265137,34567993.0,600900
2018-10-12,11.999929428100586,15.380000114440918,15.640000343322754,15.329999923706056,15.529999732971191,24772953.0,600900
2018-10-15,12.015533447265623,15.399999618530272,15.729999542236328,15.399999618530272,15.449999809265137,19155067.0,600900
2018-10-16,12.093557357788086,15.5,15.59000015258789,15.300000190734863,15.449999809265137,18416867.0,600900
2018-10-17,12.335429191589355,15.8100004196167,15.949999809265137,15.579999923706056,15.59000015258789,24817379.0,600900
2018-10-18,12.101359367370604,15.510000228881836,15.869999885559082,15.449999809265137,15.850000381469728,15897190.0,600900
2018-10-19,12.351032257080078,15.829999923706056,15.899999618530272,15.399999618530272,15.5,26509976.0,600900
2018-10-22,12.538288116455078,16.06999969482422,16.209999084472656,15.800000190734863,15.800000190734863,27311793.0,600900
2018-10-23,12.288615226745604,15.75,16.079999923706055,15.739999771118164,16.0,20713355.0,600900
2018-10-24,12.31982421875,15.789999961853027,15.970000267028809,15.630000114440918,15.770000457763672,11787101.0,600900
2018-10-25,12.335429191589355,15.8100004196167,15.869999885559082,15.5,15.68000030517578,16632689.0,600900
2018-10-26,12.491474151611328,16.010000228881836,16.049999237060547,15.68000030517578,15.800000190734863,23451736.0,600900
2018-10-29,12.171579360961914,15.600000381469728,16.209999084472656,15.5600004196167,16.100000381469727,24931940.0,600900
2018-10-30,12.187185287475586,15.619999885559082,15.800000190734863,15.579999923706056,15.789999961853027,16218002.0,600900
2018-10-31,12.179381370544434,15.609999656677246,15.699999809265137,15.529999732971191,15.649999618530272,18996778.0,600900
2018-11-01,12.093557357788086,15.5,15.720000267028809,15.399999618530272,15.6899995803833,31082110.0,600900
2018-11-02,12.179381370544434,15.609999656677246,15.630000114440918,15.350000381469728,15.5600004196167,51012560.0,600900
2018-11-05,12.031137466430664,15.420000076293944,15.56999969482422,15.390000343322754,15.56999969482422,33873706.0,600900
2018-11-06,11.789267539978027,15.109999656677246,15.399999618530272,14.979999542236328,15.399999618530272,37053163.0,600900
2018-11-07,11.79706859588623,15.119999885559082,15.210000038146973,15.010000228881836,15.15999984741211,19483451.0,600900
2018-11-08,11.843884468078612,15.18000030517578,15.239999771118164,15.050000190734863,15.220000267028809,15634281.0,600900
2018-11-09,11.4303617477417,14.649999618530272,15.1899995803833,14.550000190734863,15.119999885559082,49490776.0,600900
2018-11-12,11.40695571899414,14.619999885559082,14.729999542236328,14.479999542236328,14.59000015258789,28279708.0,600900
2018-11-13,11.391349792480469,14.600000381469728,14.649999618530272,14.4399995803833,14.520000457763672,25346121.0,600900
2018-11-14,11.258711814880373,14.43000030517578,14.829999923706056,14.380000114440918,14.600000381469728,34958846.0,600900
2018-11-15,11.38354778289795,14.59000015258789,14.600000381469728,14.420000076293944,14.420000076293944,17338953.0,600900
2018-11-16,11.422558784484863,14.640000343322754,14.640000343322754,14.460000038146973,14.630000114440918,19360790.0,600900
2018-11-19,11.469372749328612,14.699999809265137,14.739999771118164,14.619999885559082,14.68000030517578,20091356.0,600900
2018-11-20,11.274317741394045,14.449999809265137,14.6899995803833,14.449999809265137,14.649999618530272,15703118.0,600900
2018-11-21,11.321130752563477,14.510000228881836,14.5600004196167,14.350000381469728,14.380000114440918,9031341.0,600900
2018-11-22,11.266512870788574,14.4399995803833,14.56999969482422,14.399999618530272,14.5600004196167,9419448.0,600900
2018-11-23,11.11826992034912,14.25,14.449999809265137,14.1899995803833,14.40999984741211,18387264.0,600900
2018-11-26,11.28991985321045,14.470000267028809,14.510000228881836,14.260000228881836,14.350000381469728,16556310.0,600900
2018-11-27,11.258711814880373,14.43000030517578,14.619999885559082,14.390000343322754,14.470000267028809,18583646.0,600900
2018-11-28,11.235302925109863,14.399999618530272,14.539999961853027,14.3100004196167,14.489999771118164,12988095.0,600900
2018-11-29,11.110466957092283,14.239999771118164,14.460000038146973,14.239999771118164,14.4399995803833,17878700.0,600900
2018-11-30,11.196293830871582,14.350000381469728,14.630000114440918,14.229999542236328,14.239999771118164,23030093.0,600900
2018-12-03,11.469372749328612,14.699999809265137,14.75,14.550000190734863,14.619999885559082,25580605.0,600900
2018-12-04,11.469372749328612,14.699999809265137,14.789999961853027,14.640000343322754,14.699999809265137,10852845.0,600900
2018-12-05,11.399151802062988,14.609999656677246,14.6899995803833,14.56999969482422,14.600000381469728,12933505.0,600900
2018-12-06,11.094862937927246,14.220000267028809,14.56999969482422,14.130000114440918,14.5,31660500.0,600900
2018-12-07,11.196293830871582,14.350000381469728,14.359999656677246,14.199999809265137,14.199999809265137,11095378.0,600900
2018-12-10,11.204094886779783,14.359999656677246,14.390000343322754,14.210000038146973,14.210000038146973,16616098.0,600900
2018-12-11,11.165083885192873,14.3100004196167,14.369999885559082,14.25,14.350000381469728,11499541.0,600900
2018-12-12,11.43816375732422,14.65999984741211,14.68000030517578,14.399999618530272,14.43000030517578,25401274.0,600900
2018-12-13,11.648826599121094,14.93000030517578,15.109999656677246,14.619999885559082,14.65999984741211,28686275.0,600900
2018-12-14,11.672233581542969,14.960000038146973,15.15999984741211,14.859999656677246,14.899999618530272,19656913.0,600900
2018-12-17,11.703441619873049,15.0,15.109999656677246,14.90999984741211,15.06999969482422,16287930.0,600900
2018-12-18,11.789267539978027,15.109999656677246,15.25,14.93000030517578,14.93000030517578,23709445.0,600900
2018-12-19,11.937512397766112,15.300000190734863,15.399999618530272,15.109999656677246,15.140000343322754,22685532.0,600900
2018-12-20,11.83608055114746,15.170000076293944,15.369999885559082,14.949999809265137,15.289999961853027,20802744.0,600900
2018-12-21,11.999929428100586,15.380000114440918,15.380000114440918,15.09000015258789,15.140000343322754,25192220.0,600900
2018-12-24,11.843884468078612,15.18000030517578,15.31999969482422,15.010000228881836,15.210000038146973,16484357.0,600900
2018-12-25,11.937512397766112,15.300000190734863,15.34000015258789,15.06999969482422,15.06999969482422,12987994.0,600900
2018-12-26,12.109163284301758,15.520000457763672,15.56999969482422,15.229999542236328,15.279999732971191,17352632.0,600900
2018-12-27,12.155975341796877,15.579999923706056,15.729999542236328,15.369999885559082,15.449999809265137,21594328.0,600900
2018-12-28,12.390042304992676,15.880000114440918,15.880000114440918,15.579999923706056,15.600000381469728,25395639.0,600900
2019-01-02,12.031137466430664,15.420000076293944,15.800000190734863,15.119999885559082,15.789999961853027,30533408.0,600900
2019-01-03,12.14817237854004,15.56999969482422,15.56999969482422,15.270000457763672,15.289999961853027,15828971.0,600900
2019-01-04,11.95311450958252,15.31999969482422,15.550000190734863,15.15999984741211,15.550000190734863,24112734.0,600900
2019-01-07,11.890697479248049,15.239999771118164,15.550000190734863,15.15999984741211,15.550000190734863,19511427.0,600900
2019-01-08,12.140369415283203,15.5600004196167,15.609999656677246,15.199999809265137,15.199999809265137,20029889.0,600900
2019-01-09,12.07795238494873,15.479999542236328,15.739999771118164,15.470000267028809,15.649999618530272,12544216.0,600900
2019-01-10,11.960918426513672,15.329999923706056,15.539999961853027,15.239999771118164,15.539999961853027,13879226.0,600900
2019-01-11,12.007733345031738,15.390000343322754,15.420000076293944,15.220000267028809,15.329999923706056,9200273.0,600900
2019-01-14,11.914103507995604,15.270000457763672,15.420000076293944,15.1899995803833,15.350000381469728,11661736.0,600900
2019-01-15,12.015533447265623,15.399999618530272,15.399999618530272,15.220000267028809,15.279999732971191,6405914.0,600900
2019-01-16,12.109163284301758,15.520000457763672,15.56999969482422,15.329999923706056,15.40999984741211,10255328.0,600900
2019-01-17,12.05454444885254,15.449999809265137,15.5600004196167,15.390000343322754,15.5600004196167,8250736.0,600900
2019-01-18,12.288615226745604,15.75,15.789999961853027,15.5,15.5600004196167,17360519.0,600900
2019-01-21,12.343231201171877,15.81999969482422,15.829999923706056,15.699999809265137,15.699999809265137,8692363.0,600900
2019-01-22,12.335429191589355,15.8100004196167,15.890000343322754,15.75,15.850000381469728,10203280.0,600900
2019-01-23,12.452463150024414,15.960000038146973,15.970000267028809,15.779999732971191,15.800000190734863,9663368.0,600900
2019-01-24,12.444660186767578,15.949999809265137,16.030000686645508,15.81999969482422,15.970000267028809,11391825.0,600900
2019-01-25,12.413450241088867,15.90999984741211,16.059999465942383,15.899999618530272,16.0,8404866.0,600900
2019-01-28,12.413450241088867,15.90999984741211,16.06999969482422,15.789999961853027,15.960000038146973,15770246.0,600900
2019-01-29,12.639718055725098,16.200000762939453,16.290000915527344,15.84000015258789,15.869999885559082,16177610.0,600900
2019-01-30,12.631916046142578,16.190000534057617,16.290000915527344,16.079999923706055,16.290000915527344,9277458.0,600900
2019-01-31,12.819170951843262,16.43000030517578,16.43000030517578,16.219999313354492,16.309999465942383,15735763.0,600900
2019-02-01,12.756752967834473,16.350000381469727,16.5,16.299999237060547,16.469999313354492,9404449.0,600900
2019-02-11,12.725541114807127,16.309999465942383,16.420000076293945,16.209999084472656,16.209999084472656,13485206.0,600900
2019-02-12,12.748950004577637,16.34000015258789,16.389999389648438,16.18000030517578,16.350000381469727,18864692.0,600900
2019-02-13,12.78796100616455,16.389999389648438,16.440000534057617,16.15999984741211,16.360000610351562,24561986.0,600900
2019-02-14,12.733344078063965,16.31999969482422,16.420000076293945,16.260000228881836,16.329999923706055,16330470.0,600900
2019-02-15,12.717738151550291,16.299999237060547,16.3700008392334,16.229999542236328,16.309999465942383,12293507.0,600900
2019-02-18,12.748950004577637,16.34000015258789,16.3799991607666,16.190000534057617,16.3700008392334,28236985.0,600900
2019-02-19,12.678729057312012,16.25,16.31999969482422,16.15999984741211,16.299999237060547,26642173.0,600900
2019-02-20,12.670927047729492,16.239999771118164,16.270000457763672,16.149999618530273,16.25,11226119.0,600900
2019-02-21,12.561695098876951,16.100000381469727,16.299999237060547,16.06999969482422,16.229999542236328,17472576.0,600900
2019-02-22,12.639718055725098,16.200000762939453,16.200000762939453,15.949999809265137,16.100000381469727,15926929.0,600900
2019-02-25,12.780158042907717,16.3799991607666,16.3799991607666,16.059999465942383,16.190000534057617,48614667.0,600900
2019-02-26,12.702136039733888,16.280000686645508,16.5,16.260000228881836,16.299999237060547,33460430.0,600900
2019-02-27,12.65532112121582,16.219999313354492,16.3799991607666,16.18000030517578,16.309999465942383,26350880.0,600900
2019-02-28,12.717738151550291,16.299999237060547,16.299999237060547,16.139999389648438,16.219999313354492,19789796.0,600900
2019-03-01,12.69433307647705,16.270000457763672,16.31999969482422,16.110000610351562,16.290000915527344,20418173.0,600900
2019-03-04,12.686532020568848,16.260000228881836,16.3799991607666,16.190000534057617,16.260000228881836,43383698.0,600900
2019-03-05,12.717738151550291,16.299999237060547,16.3799991607666,16.239999771118164,16.270000457763672,30866581.0,600900
2019-03-06,13.154670715332031,16.860000610351562,16.979999542236328,16.25,16.31999969482422,47203702.0,600900
2019-03-07,13.022028923034668,16.690000534057617,16.920000076293945,16.520000457763672,16.889999389648438,31972476.0,600900
2019-03-08,12.99862289428711,16.65999984741211,16.739999771118164,16.420000076293945,16.600000381469727,30344853.0,600900
2019-03-11,12.850378036499023,16.469999313354492,16.649999618530273,16.360000610351562,16.56999969482422,27332997.0,600900
2019-03-12,12.756752967834473,16.350000381469727,16.6299991607666,16.280000686645508,16.450000762939453,37772272.0,600900
2019-03-13,12.51488208770752,16.040000915527344,16.34000015258789,16.0,16.309999465942383,39643313.0,600900
2019-03-14,12.709938049316406,16.290000915527344,16.329999923706055,16.010000228881836,16.040000915527344,24335474.0,600900
2019-03-15,12.702136039733888,16.280000686645508,16.399999618530273,16.18000030517578,16.219999313354492,17648323.0,600900
2019-03-18,13.06884479522705,16.75,16.84000015258789,16.290000915527344,16.290000915527344,30143359.0,600900
2019-03-19,13.217089653015137,16.940000534057617,17.1299991607666,16.700000762939453,16.729999542236328,22721190.0,600900
2019-03-20,13.139063835144045,16.84000015258789,16.940000534057617,16.739999771118164,16.850000381469727,16861320.0,600900
2019-03-21,13.139063835144045,16.84000015258789,17.010000228881836,16.780000686645508,16.899999618530273,19103811.0,600900
2019-03-22,13.357528686523438,17.1200008392334,17.1200008392334,16.809999465942383,16.850000381469727,20561236.0,600900
2019-03-25,13.201482772827148,16.920000076293945,17.200000762939453,16.81999969482422,17.020000457763672,21917057.0,600900
2019-03-26,13.302913665771484,17.049999237060547,17.100000381469727,16.899999618530273,17.0,17911860.0,600900
2019-03-27,13.076644897460938,16.760000228881836,17.09000015258789,16.719999313354492,17.030000686645508,15194420.0,600900
2019-03-28,13.217089653015137,16.940000534057617,17.079999923706055,16.549999237060547,16.719999313354492,18805022.0,600900
2019-03-29,13.162470817565918,16.8700008392334,16.93000030517578,16.68000030517578,16.8799991607666,31274495.0,600900
2019-04-01,13.185877799987791,16.899999618530273,17.139999389648438,16.81999969482422,16.950000762939453,35969525.0,600900
2019-04-02,13.201482772827148,16.920000076293945,16.93000030517578,16.780000686645508,16.920000076293945,22613440.0,600900
2019-04-03,13.178074836730955,16.889999389648438,16.93000030517578,16.760000228881836,16.850000381469727,21899589.0,600900
2019-04-04,13.107853889465332,16.799999237060547,16.8799991607666,16.739999771118164,16.860000610351562,22019954.0,600900
2019-04-08,12.912796974182127,16.549999237060547,16.850000381469727,16.5,16.799999237060547,39491401.0,600900
2019-04-09,12.89719581604004,16.530000686645508,16.649999618530273,16.43000030517578,16.549999237060547,28080537.0,600900
2019-04-10,12.936203002929688,16.579999923706055,16.700000762939453,16.440000534057617,16.549999237060547,25684784.0,600900
2019-04-11,13.06884479522705,16.75,16.780000686645508,16.59000015258789,16.600000381469727,25323329.0,600900
2019-04-12,13.170270919799805,16.8799991607666,16.920000076293945,16.709999084472656,16.75,23002261.0,600900
2019-04-15,12.959613800048828,16.610000610351562,16.979999542236328,16.600000381469727,16.979999542236328,30630056.0,600900
2019-04-16,13.092251777648926,16.780000686645508,16.799999237060547,16.520000457763672,16.610000610351562,20805618.0,600900
2019-04-17,13.092251777648926,16.780000686645508,16.860000610351562,16.739999771118164,16.799999237060547,16976458.0,600900
2019-04-18,13.01422882080078,16.68000030517578,16.829999923706055,16.649999618530273,16.780000686645508,13141512.0,600900
2019-04-19,13.084447860717772,16.770000457763672,16.790000915527344,16.639999389648438,16.719999313354492,10258860.0,600900
2019-04-22,13.01422882080078,16.68000030517578,16.84000015258789,16.670000076293945,16.770000457763672,18093390.0,600900
2019-04-23,13.092251777648926,16.780000686645508,16.829999923706055,16.700000762939453,16.770000457763672,15355483.0,600900
2019-04-24,13.139063835144045,16.84000015258789,16.8799991607666,16.739999771118164,16.850000381469727,14257661.0,600900
2019-04-25,13.06884479522705,16.75,16.860000610351562,16.709999084472656,16.84000015258789,16611969.0,600900
2019-04-26,12.920599937438965,16.559999465942383,16.829999923706055,16.540000915527344,16.700000762939453,17896455.0,600900
2019-05-06,13.193678855895996,16.90999984741211,16.90999984741211,16.579999923706055,16.700000762939453,32177273.0,600900
2019-05-07,13.139063835144045,16.84000015258789,17.020000457763672,16.729999542236328,16.860000610351562,19077409.0,600900
2019-05-08,12.889391899108888,16.520000457763672,16.850000381469727,16.479999542236328,16.790000915527344,25547131.0,600900
2019-05-09,12.79576301574707,16.399999618530273,16.56999969482422,16.3700008392334,16.450000762939453,16056293.0,600900
2019-05-10,12.89719581604004,16.530000686645508,16.56999969482422,16.3700008392334,16.399999618530273,14300192.0,600900
2019-05-13,12.873785972595217,16.5,16.579999923706055,16.40999984741211,16.489999771118164,9005451.0,600900
2019-05-14,12.79576301574707,16.399999618530273,16.56999969482422,16.309999465942383,16.3799991607666,30482706.0,600900
2019-05-15,12.80356502532959,16.40999984741211,16.440000534057617,16.329999923706055,16.3799991607666,21012872.0,600900
2019-05-16,12.959613800048828,16.610000610351562,16.6200008392334,16.34000015258789,16.3799991607666,20430370.0,600900
2019-05-17,12.920599937438965,16.559999465942383,16.649999618530273,16.510000228881836,16.600000381469727,12953315.0,600900
2019-05-20,12.881587982177734,16.510000228881836,16.850000381469727,16.3799991607666,16.59000015258789,23675346.0,600900
2019-05-21,13.022028923034668,16.690000534057617,16.770000457763672,16.40999984741211,16.489999771118164,13114074.0,600900
2019-05-22,13.170270919799805,16.8799991607666,16.950000762939453,16.600000381469727,16.700000762939453,19302724.0,600900
2019-05-23,13.185877799987791,16.899999618530273,16.989999771118164,16.799999237060547,16.829999923706055,19012531.0,600900
2019-05-24,13.26390266418457,17.0,17.09000015258789,16.90999984741211,16.989999771118164,18311994.0,600900
2019-05-27,13.224891662597656,16.950000762939453,17.18000030517578,16.850000381469727,17.030000686645508,18530193.0,600900
2019-05-28,13.42774772644043,17.209999084472656,17.280000686645508,16.899999618530273,16.950000762939453,49748842.0,600900
2019-05-29,13.435550689697266,17.219999313354492,17.329999923706055,16.959999084472656,17.040000915527344,20968527.0,600900
2019-05-30,13.825664520263672,17.719999313354492,17.719999313354492,17.209999084472656,17.290000915527344,33460576.0,600900
2019-05-31,13.817864418029783,17.709999084472656,17.8700008392334,17.59000015258789,17.75,21923281.0,600900
2019-06-03,13.778852462768556,17.65999984741211,17.860000610351562,17.510000228881836,17.700000762939453,21303021.0,600900
2019-06-04,13.73203945159912,17.600000381469727,17.729999542236328,17.479999542236328,17.700000762939453,20099718.0,600900
2019-06-05,13.677424430847168,17.530000686645508,17.729999542236328,17.510000228881836,17.709999084472656,12065394.0,600900
2019-06-06,13.669621467590332,17.520000457763672,17.700000762939453,17.510000228881836,17.600000381469727,15260080.0,600900
2019-06-10,14.005120277404783,17.950000762939453,18.299999237060547,17.59000015258789,17.649999618530273,22887704.0,600900
2019-06-11,14.0441312789917,18.0,18.18000030517578,17.93000030517578,18.010000228881836,21706223.0,600900
2019-06-12,13.973909378051758,17.90999984741211,18.0,17.770000457763672,18.0,14615128.0,600900
2019-06-13,13.78665542602539,17.670000076293945,17.920000076293945,17.6299991607666,17.90999984741211,19802704.0,600900
2019-06-14,13.65401554107666,17.5,17.770000457763672,17.360000610351562,17.729999542236328,26880550.0,600900
2019-06-17,13.724237442016602,17.59000015258789,17.68000030517578,17.459999084472656,17.530000686645508,15626527.0,600900
2019-06-18,13.80225944519043,17.690000534057617,17.719999313354492,17.559999465942383,17.65999984741211,10900026.0,600900
2019-06-19,13.872481346130373,17.780000686645508,17.889999389648438,17.68000030517578,17.860000610351562,16158374.0,600900
2019-06-20,14.028524398803713,17.979999542236328,18.100000381469727,17.719999313354492,17.790000915527344,21113068.0,600900
2019-06-21,13.755444526672363,17.6299991607666,18.020000457763672,17.6200008392334,18.0,26658994.0,600900
2019-06-24,13.716432571411133,17.579999923706055,17.719999313354492,17.520000457763672,17.6299991607666,20474990.0,600900
2019-06-25,13.77104949951172,17.649999618530273,17.739999771118164,17.530000686645508,17.610000610351562,23501428.0,600900
2019-06-26,13.911490440368652,17.829999923706055,17.860000610351562,17.600000381469727,17.639999389648438,15755042.0,600900
2019-06-27,13.895889282226562,17.809999465942383,17.899999618530273,17.739999771118164,17.860000610351562,16488781.0,600900
2019-06-28,13.966106414794922,17.899999618530273,17.989999771118164,17.700000762939453,17.809999465942383,12315569.0,600900
2019-07-01,13.895889282226562,17.809999465942383,18.0,17.770000457763672,17.989999771118164,28004889.0,600900
2019-07-02,13.919294357299805,17.84000015258789,17.889999389648438,17.75,17.809999465942383,28454641.0,600900
2019-07-03,14.246992111206056,18.26000022888184,18.34000015258789,17.770000457763672,17.84000015258789,31755520.0,600900
2019-07-04,14.262596130371094,18.280000686645508,18.399999618530277,18.149999618530277,18.239999771118164,17737335.0,600900
2019-07-05,14.33281707763672,18.3700008392334,18.399999618530277,18.15999984741211,18.31999969482422,14742754.0,600900
2019-07-08,14.12995719909668,18.11000061035156,18.32999992370605,17.829999923706055,18.25,22971903.0,600900
2019-07-09,13.919294357299805,17.84000015258789,18.15999984741211,17.799999237060547,18.149999618530277,15850150.0,600900
2019-07-10,14.0441312789917,18.0,18.020000457763672,17.760000228881836,17.899999618530273,11823531.0,600900
2019-07-11,14.239187240600586,18.25,18.270000457763672,18.020000457763672,18.09000015258789,16203751.0,600900
2019-07-12,14.207977294921877,18.209999084472656,18.32999992370605,18.1200008392334,18.229999542236328,15276077.0,600900
2019-07-15,14.192376136779783,18.190000534057617,18.32999992370605,17.899999618530273,18.270000457763672,16257687.0,600900
2019-07-16,14.12995719909668,18.11000061035156,18.32999992370605,18.030000686645508,18.229999542236328,12779412.0,600900
2019-07-17,14.114350318908691,18.09000015258789,18.18000030517578,18.0,18.15999984741211,15412599.0,600900
2019-07-18,14.36566925048828,17.719999313354492,17.940000534057617,17.309999465942383,17.479999542236328,30017980.0,600900
2019-07-19,14.5602388381958,17.959999084472656,17.959999084472656,17.719999313354492,17.75,17798660.0,600900
2019-07-22,14.746702194213867,18.190000534057617,18.200000762939453,17.860000610351562,18.0,23515194.0,600900
2019-07-23,14.75480842590332,18.200000762939453,18.299999237060547,18.010000228881836,18.149999618530277,13451810.0,600900
2019-07-24,14.738595008850098,18.18000030517578,18.290000915527344,18.1200008392334,18.270000457763672,11687531.0,600900
2019-07-25,14.77102279663086,18.21999931335449,18.229999542236328,17.950000762939453,18.0,12691292.0,600900
2019-07-26,14.998019218444824,18.5,18.559999465942383,18.1200008392334,18.1200008392334,17987101.0,600900
2019-07-29,15.241229057312012,18.799999237060547,18.950000762939453,18.530000686645508,18.530000686645508,21169836.0,600900
2019-07-30,15.192586898803713,18.739999771118164,18.959999084472656,18.71999931335449,18.799999237060547,11654533.0,600900
2019-07-31,15.176372528076172,18.71999931335449,18.739999771118164,18.600000381469727,18.649999618530277,14279706.0,600900
2019-08-01,15.2088041305542,18.76000022888184,18.920000076293945,18.600000381469727,18.61000061035156,14884713.0,600900
2019-08-02,15.23312282562256,18.790000915527344,18.86000061035156,18.36000061035156,18.61000061035156,15471504.0,600900
2019-08-05,14.795342445373535,18.25,18.700000762939453,18.200000762939453,18.59000015258789,25033886.0,600900
2019-08-06,14.868305206298828,18.34000015258789,18.56999969482422,17.899999618530273,18.010000228881836,22711299.0,600900
2019-08-07,14.86019802093506,18.32999992370605,18.6200008392334,18.280000686645508,18.3700008392334,16291897.0,600900
2019-08-08,15.33851432800293,18.920000076293945,19.020000457763672,18.3799991607666,18.479999542236328,25626887.0,600900
2019-08-09,15.289871215820312,18.86000061035156,18.940000534057617,18.690000534057617,18.8700008392334,15484426.0,600900
2019-08-12,15.216909408569336,18.770000457763672,18.899999618530277,18.61000061035156,18.75,16703374.0,600900
2019-08-13,15.18447971343994,18.729999542236328,18.76000022888184,18.530000686645508,18.76000022888184,16077522.0,600900
2019-08-14,15.25744342803955,18.81999969482422,18.93000030517578,18.65999984741211,18.75,15742688.0,600900
2019-08-15,15.273658752441406,18.84000015258789,18.850000381469727,18.59000015258789,18.68000030517578,16077085.0,600900
2019-08-16,15.443903923034668,19.049999237060547,19.049999237060547,18.700000762939453,18.86000061035156,18919584.0,600900
2019-08-19,15.824936866760254,19.520000457763672,19.649999618530277,18.940000534057617,19.06999969482422,26004110.0,600900
2019-08-20,15.322299003601074,18.899999618530277,19.57999992370605,18.86000061035156,19.399999618530277,30603600.0,600900
2019-08-21,15.216909408569336,18.770000457763672,19.07999992370605,18.729999542236328,18.959999084472656,22781197.0,600900
2019-08-22,15.241229057312012,18.799999237060547,18.90999984741211,18.559999465942383,18.90999984741211,21302603.0,600900
2019-08-23,15.322299003601074,18.899999618530277,18.959999084472656,18.700000762939453,18.799999237060547,24389792.0,600900
2019-08-26,15.281767845153809,18.850000381469727,19.11000061035156,18.61000061035156,18.8799991607666,24266796.0,600900
2019-08-27,15.549298286437988,19.18000030517578,19.3799991607666,18.86000061035156,18.959999084472656,57422784.0,600900
2019-08-28,15.435798645019531,19.040000915527344,19.21999931335449,18.950000762939453,19.200000762939453,24580958.0,600900
2019-08-29,15.225014686584473,18.780000686645508,19.07999992370605,18.68000030517578,19.040000915527344,23133723.0,600900
2019-08-30,15.095301628112791,18.6200008392334,18.88999938964844,18.56999969482422,18.8799991607666,16410637.0,600900
2019-09-02,14.900732040405272,18.3799991607666,18.65999984741211,18.350000381469727,18.559999465942383,32398900.0,600900
2019-09-03,15.111515045166016,18.63999938964844,18.729999542236328,18.36000061035156,18.36000061035156,23359006.0,600900
2019-09-04,15.0223388671875,18.530000686645508,18.75,18.32999992370605,18.68000030517578,23752174.0,600900
2019-09-05,14.9736967086792,18.46999931335449,18.63999938964844,18.350000381469727,18.5,35314284.0,600900
2019-09-06,15.079089164733888,18.600000381469727,18.600000381469727,18.3799991607666,18.489999771118164,17095253.0,600900
2019-09-09,15.030447959899902,18.540000915527344,18.65999984741211,18.479999542236328,18.65999984741211,25970815.0,600900
2019-09-10,15.127729415893556,18.65999984741211,18.670000076293945,18.43000030517578,18.56999969482422,20560983.0,600900
2019-09-11,15.119622230529783,18.649999618530277,18.670000076293945,18.520000457763672,18.670000076293945,21286760.0,600900
2019-09-12,15.281767845153809,18.850000381469727,18.86000061035156,18.57999992370605,18.65999984741211,23380537.0,600900
2019-09-16,15.403369903564451,19.0,19.030000686645508,18.75,18.850000381469727,19622267.0,600900
2019-09-17,15.006126403808594,18.51000022888184,19.020000457763672,18.450000762939453,19.0,27394812.0,600900
2019-09-18,15.23312282562256,18.790000915527344,18.8700008392334,18.479999542236328,18.540000915527344,15177420.0,600900
2019-09-19,15.119622230529783,18.649999618530277,18.84000015258789,18.530000686645508,18.770000457763672,12668376.0,600900
2019-09-20,15.297978401184082,18.8700008392334,18.8700008392334,18.549999237060547,18.739999771118164,26269777.0,600900
2019-09-23,15.168265342712402,18.709999084472656,18.799999237060547,18.559999465942383,18.790000915527344,13952932.0,600900
2019-09-24,15.387154579162598,18.979999542236328,19.0,18.59000015258789,18.700000762939453,22065123.0,600900
2019-09-25,14.949379920959473,18.440000534057617,18.979999542236328,18.40999984741211,18.979999542236328,34868710.0,600900
2019-09-26,14.933162689208984,18.420000076293945,18.63999938964844,18.32999992370605,18.57999992370605,26200669.0,600900
2019-09-27,14.75480842590332,18.200000762939453,18.479999542236328,18.010000228881836,18.420000076293945,20640605.0,600900
2019-09-30,14.77912712097168,18.229999542236328,18.420000076293945,18.1299991607666,18.149999618530277,16455093.0,600900
2019-10-08,15.062875747680664,18.57999992370605,18.65999984741211,18.149999618530277,18.190000534057617,25516090.0,600900
2019-10-09,14.9736967086792,18.46999931335449,18.6200008392334,18.420000076293945,18.530000686645508,12411153.0,600900
2019-10-10,14.787233352661133,18.239999771118164,18.440000534057617,18.100000381469727,18.440000534057617,29766572.0,600900
2019-10-11,14.89262866973877,18.3700008392334,18.440000534057617,18.149999618530277,18.25,20313115.0,600900
2019-10-14,14.77912712097168,18.229999542236328,18.459999084472656,18.15999984741211,18.38999938964844,34011727.0,600900
2019-10-15,14.511594772338867,17.899999618530273,18.25,17.8799991607666,18.25,37767170.0,600900
2019-10-16,14.438633918762209,17.809999465942383,18.030000686645508,17.700000762939453,17.889999389648438,21275365.0,600900
2019-10-17,14.487276077270508,17.8700008392334,17.979999542236328,17.75,17.84000015258789,13811511.0,600900
2019-10-18,14.37377643585205,17.729999542236328,17.93000030517578,17.530000686645508,17.8700008392334,30118440.0,600900
2019-10-21,14.122459411621094,17.420000076293945,17.729999542236328,17.40999984741211,17.6299991607666,23943631.0,600900
2019-10-22,14.28459930419922,17.6200008392334,17.6299991607666,17.280000686645508,17.510000228881836,18831054.0,600900
2019-10-23,14.398099899291992,17.760000228881836,17.770000457763672,17.579999923706055,17.600000381469727,16691394.0,600900
2019-10-24,14.398099899291992,17.760000228881836,17.889999389648438,17.68000030517578,17.790000915527344,13319645.0,600900
2019-10-25,14.422417640686035,17.790000915527344,17.799999237060547,17.479999542236328,17.799999237060547,19551103.0,600900
2019-10-28,14.37377643585205,17.729999542236328,17.940000534057617,17.690000534057617,17.75,13653117.0,600900
2019-10-29,14.1873140335083,17.5,17.75,17.440000534057617,17.75,15384153.0,600900
2019-10-30,14.260279655456545,17.59000015258789,17.719999313354492,17.469999313354492,17.5,14412776.0,600900
2019-10-31,14.479168891906738,17.860000610351562,17.860000610351562,17.600000381469727,17.65999984741211,17666332.0,600900
2019-11-01,14.49538230895996,17.8799991607666,17.920000076293945,17.739999771118164,17.860000610351562,16187516.0,600900
2019-11-04,14.592668533325195,18.0,18.059999465942383,17.889999389648438,17.940000534057617,14090988.0,600900
2019-11-05,14.657525062561035,18.07999992370605,18.170000076293945,17.920000076293945,18.030000686645508,17251768.0,600900
2019-11-06,14.649413108825684,18.06999969482422,18.1299991607666,18.020000457763672,18.1299991607666,10905112.0,600900
2019-11-07,14.44674015045166,17.81999969482422,18.049999237060547,17.760000228881836,18.020000457763672,15754624.0,600900
2019-11-08,14.592668533325195,18.0,18.059999465942383,17.790000915527344,17.8799991607666,17452345.0,600900
2019-11-11,14.592668533325195,18.0,18.06999969482422,17.860000610351562,17.950000762939453,17068764.0,600900
2019-11-12,14.66562843322754,18.09000015258789,18.15999984741211,17.969999313354492,18.030000686645508,12934751.0,600900
2019-11-13,14.584559440612791,17.989999771118164,18.1200008392334,17.90999984741211,18.049999237060547,11416913.0,600900
2019-11-14,14.438633918762209,17.809999465942383,18.100000381469727,17.799999237060547,18.059999465942383,12913872.0,600900
2019-11-15,14.552132606506348,17.950000762939453,18.07999992370605,17.780000686645508,17.889999389648438,16776182.0,600900
2019-11-18,14.649413108825684,18.06999969482422,18.100000381469727,17.850000381469727,17.950000762939453,10549931.0,600900
2019-11-19,14.649413108825684,18.06999969482422,18.15999984741211,18.0,18.020000457763672,11089475.0,600900
2019-11-20,14.689949989318848,18.1200008392334,18.239999771118164,18.020000457763672,18.040000915527344,15125775.0,600900
2019-11-21,14.592668533325195,18.0,18.170000076293945,17.959999084472656,18.06999969482422,14043271.0,600900
2019-11-22,14.511594772338867,17.899999618530273,17.989999771118164,17.799999237060547,17.93000030517578,19060250.0,600900
2019-11-25,14.714271545410156,18.149999618530277,18.190000534057617,17.8799991607666,17.90999984741211,16863823.0,600900
2019-11-26,14.89262866973877,18.3700008392334,18.3799991607666,18.0,18.200000762939453,51867690.0,600900
2019-11-27,14.66562843322754,18.09000015258789,18.21999931335449,18.010000228881836,18.21999931335449,16784828.0,600900
2019-11-28,14.689949989318848,18.1200008392334,18.13999938964844,18.030000686645508,18.06999969482422,9960861.0,600900
2019-11-29,14.698057174682615,18.1299991607666,18.149999618530277,17.940000534057617,18.06999969482422,12602173.0,600900
2019-12-02,14.544025421142578,17.940000534057617,18.170000076293945,17.889999389648438,18.010000228881836,16158711.0,600900
2019-12-03,14.552132606506348,17.950000762939453,18.0,17.90999984741211,17.979999542236328,9856954.0,600900
2019-12-04,14.544025421142578,17.940000534057617,18.040000915527344,17.829999923706055,18.040000915527344,10437335.0,600900
2019-12-05,14.479168891906738,17.860000610351562,17.969999313354492,17.799999237060547,17.93000030517578,17048989.0,600900
2019-12-06,14.438633918762209,17.809999465942383,17.90999984741211,17.65999984741211,17.899999618530273,18967264.0,600900
2019-12-09,14.527810096740724,17.920000076293945,17.940000534057617,17.729999542236328,17.84000015258789,12312428.0,600900
2019-12-10,14.4629545211792,17.84000015258789,17.950000762939453,17.799999237060547,17.889999389648438,11937601.0,600900
2019-12-11,14.592668533325195,18.0,18.010000228881836,17.829999923706055,17.899999618530273,15091305.0,600900
2019-12-12,14.933162689208984,18.420000076293945,18.450000762939453,18.030000686645508,18.06999969482422,27769360.0,600900
2019-12-13,15.006126403808594,18.51000022888184,18.799999237060547,18.3700008392334,18.479999542236328,44525015.0,600900
2019-12-16,15.26555061340332,18.82999992370605,18.90999984741211,18.520000457763672,18.540000915527344,28193096.0,600900
2019-12-17,15.216909408569336,18.770000457763672,18.88999938964844,18.68000030517578,18.81999969482422,18947370.0,600900
2019-12-18,14.916948318481444,18.399999618530277,18.799999237060547,18.31999969482422,18.799999237060547,26588192.0,600900
2019-12-19,14.94126796722412,18.43000030517578,18.520000457763672,18.290000915527344,18.399999618530277,15007654.0,600900
2019-12-20,14.827770233154297,18.290000915527344,18.440000534057617,18.239999771118164,18.32999992370605,15737711.0,600900
2019-12-23,14.80345058441162,18.26000022888184,18.38999938964844,18.1200008392334,18.3700008392334,12523204.0,600900
2019-12-24,14.75480842590332,18.200000762939453,18.25,18.1200008392334,18.25,9272917.0,600900
2019-12-25,14.657525062561035,18.07999992370605,18.21999931335449,18.020000457763672,18.21999931335449,11489882.0,600900
2019-12-26,14.738595008850098,18.18000030517578,18.21999931335449,17.90999984741211,17.90999984741211,13508398.0,600900
2019-12-27,14.746702194213867,18.190000534057617,18.209999084472656,18.100000381469727,18.1200008392334,15405803.0,600900
2019-12-30,14.89262866973877,18.3700008392334,18.459999084472656,18.11000061035156,18.149999618530277,19115762.0,600900
2019-12-31,14.900732040405272,18.3799991607666,18.420000076293945,18.26000022888184,18.399999618530277,12076986.0,600900
2020-01-02,14.9736967086792,18.46999931335449,18.600000381469727,18.38999938964844,18.46999931335449,19128492.0,600900
2020-01-03,15.054766654968262,18.56999969482422,18.649999618530277,18.450000762939453,18.5,15438377.0,600900
2020-01-06,14.75480842590332,18.200000762939453,18.61000061035156,18.049999237060547,18.540000915527344,41550582.0,600900
2020-01-07,14.746702194213867,18.190000534057617,18.26000022888184,18.100000381469727,18.21999931335449,23210668.0,600900
2020-01-08,14.633200645446776,18.049999237060547,18.049999237060547,18.049999237060547,18.049999237060547,26440991.0,600900
2020-01-09,14.66562843322754,18.09000015258789,18.1299991607666,17.969999313354492,18.1200008392334,22783272.0,600900
2020-01-10,14.592668533325195,18.0,18.1200008392334,17.979999542236328,18.06999969482422,21789472.0,600900
2020-01-13,14.649413108825684,18.06999969482422,18.06999969482422,18.06999969482422,18.06999969482422,22600048.0,600900
2020-01-14,14.738595008850098,18.18000030517578,18.18000030517578,18.18000030517578,18.18000030517578,24428843.0,600900
2020-01-15,14.600772857666016,18.010000228881836,18.21999931335449,17.979999542236328,18.13999938964844,21077296.0,600900
2020-01-16,14.608880043029783,18.020000457763672,18.07999992370605,17.950000762939453,18.020000457763672,14824270.0,600900
2020-01-17,14.38188362121582,17.739999771118164,18.010000228881836,17.690000534057617,17.889999389648438,38758259.0,600900
2020-01-20,14.487276077270508,17.8700008392334,17.940000534057617,17.6299991607666,17.790000915527344,24809048.0,600900
2020-01-21,14.422417640686035,17.790000915527344,17.860000610351562,17.709999084472656,17.760000228881836,16378934.0,600900
2020-01-22,14.268386840820312,17.600000381469727,17.780000686645508,17.510000228881836,17.780000686645508,23808493.0,600900
2020-01-23,13.90356731414795,17.149999618530273,17.56999969482422,17.09000015258789,17.489999771118164,35236838.0,600900
2020-02-03,13.887353897094728,17.1299991607666,17.170000076293945,16.010000228881836,16.399999618530273,71860611.0,600900
2020-02-04,14.033280372619627,17.309999465942383,17.799999237060547,16.969999313354492,16.989999771118164,31544099.0,600900
2020-02-05,14.033280372619627,17.309999465942383,17.450000762939453,17.149999618530273,17.260000228881836,23123122.0,600900
2020-02-06,14.138673782348633,17.440000534057617,17.450000762939453,17.229999542236328,17.450000762939453,19288954.0,600900
2020-02-07,14.50348949432373,17.889999389648438,17.950000762939453,17.200000762939453,17.200000762939453,23702762.0,600900
2020-02-10,14.292705535888672,17.6299991607666,17.829999923706055,17.59000015258789,17.68000030517578,15774796.0,600900
2020-02-11,14.268386840820312,17.600000381469727,17.829999923706055,17.56999969482422,17.65999984741211,13079044.0,600900
2020-02-12,14.25217056274414,17.579999923706055,17.59000015258789,17.389999389648438,17.579999923706055,15671592.0,600900
2020-02-13,14.268386840820312,17.600000381469727,17.639999389648438,17.450000762939453,17.489999771118164,12350031.0,600900
2020-02-14,14.28459930419922,17.6200008392334,17.639999389648438,17.459999084472656,17.549999237060547,9857564.0,600900
2020-02-17,14.341349601745604,17.690000534057617,17.709999084472656,17.549999237060547,17.600000381469727,14494830.0,600900
2020-02-18,14.203530311584473,17.520000457763672,17.670000076293945,17.510000228881836,17.6200008392334,12598724.0,600900
2020-02-19,14.203530311584473,17.520000457763672,17.59000015258789,17.459999084472656,17.510000228881836,13894298.0,600900
2020-02-20,14.28459930419922,17.6200008392334,17.65999984741211,17.450000762939453,17.5,14517585.0,600900
2020-02-21,14.211637496948242,17.530000686645508,17.610000610351562,17.450000762939453,17.559999465942383,17869942.0,600900
2020-02-24,14.114352226257324,17.40999984741211,17.530000686645508,17.3799991607666,17.489999771118164,17173530.0,600900
2020-02-25,13.927889823913574,17.18000030517578,17.459999084472656,17.18000030517578,17.34000015258789,19210566.0,600900
2020-02-26,13.781963348388672,17.0,17.139999389648438,16.989999771118164,17.049999237060547,32040301.0,600900
2020-02-27,13.968425750732422,17.229999542236328,17.25,16.950000762939453,17.010000228881836,18545172.0,600900
2020-02-28,13.80628490447998,17.030000686645508,17.239999771118164,16.899999618530273,17.079999923706055,27402279.0,600900
2020-03-02,13.992745399475098,17.260000228881836,17.40999984741211,17.049999237060547,17.049999237060547,29042657.0,600900
2020-03-03,14.244063377380373,17.56999969482422,17.68000030517578,17.31999969482422,17.31999969482422,23409959.0,600900
2020-03-04,14.260279655456545,17.59000015258789,17.75,17.540000915527344,17.649999618530273,24047129.0,600900
2020-03-05,14.36566925048828,17.719999313354492,17.75,17.579999923706055,17.639999389648438,26459347.0,600900
2020-03-06,14.171099662780762,17.479999542236328,17.719999313354492,17.43000030517578,17.600000381469727,20378053.0,600900
2020-03-09,14.146780967712402,17.450000762939453,17.6200008392334,17.020000457763672,17.200000762939453,36880969.0,600900
2020-03-10,14.300814628601074,17.639999389648438,17.760000228881836,17.270000457763672,17.270000457763672,42178924.0,600900
2020-03-11,14.260279655456545,17.59000015258789,17.780000686645508,17.520000457763672,17.760000228881836,17664235.0,600900
2020-03-12,14.146780967712402,17.450000762939453,17.59000015258789,17.309999465942383,17.510000228881836,24377800.0,600900
2020-03-13,13.781963348388672,17.0,17.299999237060547,16.959999084472656,17.059999465942383,46350510.0,600900
2020-03-16,13.717106819152832,16.920000076293945,17.139999389648438,16.8799991607666,17.06999969482422,32306636.0,600900
2020-03-17,13.725214004516602,16.93000030517578,17.25,16.860000610351562,16.860000610351562,35655016.0,600900
2020-03-18,13.554966926574709,16.719999313354492,16.989999771118164,16.700000762939453,16.8799991607666,39957888.0,600900
2020-03-19,13.26311206817627,16.360000610351562,16.780000686645508,16.190000534057617,16.649999618530273,37504843.0,600900
2020-03-20,13.36850357055664,16.489999771118164,16.709999084472656,16.299999237060547,16.520000457763672,25714034.0,600900
2020-03-23,13.39282512664795,16.520000457763672,16.649999618530273,16.059999465942383,16.170000076293945,23149127.0,600900
2020-03-24,13.70899772644043,16.90999984741211,16.989999771118164,16.600000381469727,16.639999389648438,39793537.0,600900
2020-03-25,13.80628490447998,17.030000686645508,17.100000381469727,16.84000015258789,17.100000381469727,25248623.0,600900
2020-03-26,13.644145011901855,16.829999923706055,17.010000228881836,16.729999542236328,16.889999389648438,22871426.0,600900
2020-03-27,13.70899772644043,16.90999984741211,16.969999313354492,16.780000686645508,16.899999618530273,19258533.0,600900
2020-03-30,13.863032341003418,17.100000381469727,17.110000610351562,16.790000915527344,16.860000610351562,21155104.0,600900
2020-03-31,14.01706600189209,17.290000915527344,17.3700008392334,17.06999969482422,17.1200008392334,14925355.0,600900
2020-04-01,13.80628490447998,17.030000686645508,17.350000381469727,16.959999084472656,17.290000915527344,15777981.0,600900
2020-04-02,13.992745399475098,17.260000228881836,17.360000610351562,16.959999084472656,16.959999084472656,10826519.0,600900
2020-04-03,13.960318565368652,17.219999313354492,17.329999923706055,17.1200008392334,17.260000228881836,9093944.0,600900
2020-04-07,13.984639167785645,17.25,17.440000534057617,17.209999084472656,17.440000534057617,12646615.0,600900
2020-04-08,13.95220947265625,17.209999084472656,17.270000457763672,17.020000457763672,17.25,13834081.0,600900
2020-04-09,13.83060359954834,17.059999465942383,17.209999084472656,17.020000457763672,17.209999084472656,7143370.0,600900
2020-04-10,13.82249927520752,17.049999237060547,17.1200008392334,17.0,17.059999465942383,12450939.0,600900
2020-04-13,13.87114143371582,17.110000610351562,17.1299991607666,17.010000228881836,17.010000228881836,7554491.0,600900
2020-04-14,13.968425750732422,17.229999542236328,17.270000457763672,17.09000015258789,17.170000076293945,15833357.0,600900
2020-04-15,13.838709831237791,17.06999969482422,17.31999969482422,17.040000915527344,17.209999084472656,10667206.0,600900
2020-04-16,13.90356731414795,17.149999618530273,17.229999542236328,17.020000457763672,17.020000457763672,10597496.0,600900
2020-04-17,13.879247665405272,17.1200008392334,17.18000030517578,17.049999237060547,17.149999618530273,15844150.0,600900
2020-04-20,13.781963348388672,17.0,17.139999389648438,17.0,17.110000610351562,15790009.0,600900
2020-04-21,13.85492706298828,17.09000015258789,17.100000381469727,16.959999084472656,16.969999313354492,11237909.0,600900
2020-04-22,13.960318565368652,17.219999313354492,17.219999313354492,17.020000457763672,17.079999923706055,12213824.0,600900
2020-04-23,14.02517318725586,17.299999237060547,17.3799991607666,17.170000076293945,17.239999771118164,15129946.0,600900
2020-04-24,14.211637496948242,17.530000686645508,17.549999237060547,17.270000457763672,17.299999237060547,13959846.0,600900
2020-04-27,14.276490211486816,17.610000610351562,17.940000534057617,17.559999465942383,17.579999923706055,17453354.0,600900
2020-04-28,14.389989852905272,17.75,17.860000610351562,17.459999084472656,17.59000015258789,14354178.0,600900
2020-04-29,14.276490211486816,17.610000610351562,17.790000915527344,17.389999389648438,17.780000686645508,10922115.0,600900
2020-04-30,14.146780967712402,17.450000762939453,17.649999618530273,17.3799991607666,17.510000228881836,16404315.0,600900
2020-05-06,13.976531982421877,17.239999771118164,17.5,17.15999984741211,17.350000381469727,25305238.0,600900
2020-05-07,13.80628490447998,17.030000686645508,17.18000030517578,17.0,17.18000030517578,31859442.0,600900
2020-05-08,13.85492706298828,17.09000015258789,17.170000076293945,17.059999465942383,17.100000381469727,16272496.0,600900
2020-05-11,13.911676406860352,17.15999984741211,17.229999542236328,17.049999237060547,17.1200008392334,19485934.0,600900
2020-05-12,13.960318565368652,17.219999313354492,17.350000381469727,17.15999984741211,17.239999771118164,16408449.0,600900
2020-05-13,13.927889823913574,17.18000030517578,17.239999771118164,17.09000015258789,17.209999084472656,14783972.0,600900
2020-05-14,13.90356731414795,17.149999618530273,17.260000228881836,17.06999969482422,17.260000228881836,13664117.0,600900
2020-05-15,13.911676406860352,17.15999984741211,17.18000030517578,17.079999923706055,17.149999618530273,14899432.0,600900
2020-05-18,13.81439208984375,17.040000915527344,17.1299991607666,16.989999771118164,17.110000610351562,17083155.0,600900
2020-05-19,13.798175811767578,17.020000457763672,17.1299991607666,17.020000457763672,17.1299991607666,16911153.0,600900
2020-05-20,13.81439208984375,17.040000915527344,17.059999465942383,16.989999771118164,17.030000686645508,15269309.0,600900
2020-05-21,13.798175811767578,17.020000457763672,17.079999923706055,16.959999084472656,17.06999969482422,17408396.0,600900
2020-05-22,13.595500946044922,16.770000457763672,17.0,16.770000457763672,16.979999542236328,20304126.0,600900
2020-05-25,13.838709831237791,17.06999969482422,17.09000015258789,16.700000762939453,16.93000030517578,16468327.0,600900
2020-05-26,13.83060359954834,17.059999465942383,17.18000030517578,16.979999542236328,17.170000076293945,16366072.0,600900
2020-05-27,13.765748977661133,16.979999542236328,17.059999465942383,16.959999084472656,17.0,13344837.0,600900
2020-05-28,14.146780967712402,17.450000762939453,17.450000762939453,17.079999923706055,17.100000381469727,33264493.0,600900
2020-05-29,14.098134994506836,17.389999389648438,17.399999618530273,17.219999313354492,17.3799991607666,24896105.0,600900
2020-06-01,14.430522918701172,17.799999237060547,17.920000076293945,17.399999618530273,17.399999618530273,35636033.0,600900
2020-06-02,14.592668533325195,18.0,18.0,17.639999389648438,17.700000762939453,26802222.0,600900
2020-06-03,14.722378730773926,18.15999984741211,18.280000686645508,18.049999237060547,18.059999465942383,23115908.0,600900
2020-06-04,14.430522918701172,17.799999237060547,18.21999931335449,17.799999237060547,18.15999984741211,21446062.0,600900
2020-06-05,14.389989852905272,17.75,17.950000762939453,17.65999984741211,17.889999389648438,14609741.0,600900
2020-06-08,14.50348949432373,17.889999389648438,18.049999237060547,17.540000915527344,17.799999237060547,24252763.0,600900
2020-06-09,14.608880043029783,18.020000457763672,18.06999969482422,17.770000457763672,17.850000381469727,13974534.0,600900
2020-06-10,14.487276077270508,17.8700008392334,18.040000915527344,17.770000457763672,18.040000915527344,15471059.0,600900
2020-06-11,14.268386840820312,17.600000381469727,17.93000030517578,17.600000381469727,17.8799991607666,16938731.0,600900
2020-06-12,14.211637496948242,17.530000686645508,17.579999923706055,17.200000762939453,17.239999771118164,28964813.0,600900
2020-06-15,13.968425750732422,17.229999542236328,17.43000030517578,17.219999313354492,17.350000381469727,18774946.0,600900
2020-06-16,14.300814628601074,17.639999389648438,17.709999084472656,17.360000610351562,17.3799991607666,15780638.0,600900
2020-06-17,14.527810096740724,17.920000076293945,18.11000061035156,17.520000457763672,17.59000015258789,24628444.0,600900
2020-06-18,14.746702194213867,18.190000534057617,18.299999237060547,18.010000228881836,18.010000228881836,22714582.0,600900
2020-06-19,14.730487823486328,18.170000076293945,18.399999618530277,18.07999992370605,18.270000457763672,20458008.0,600900
2020-06-22,14.762913703918455,18.209999084472656,18.36000061035156,18.0,18.239999771118164,17608368.0,600900
2020-06-23,15.200693130493164,18.75,18.899999618530277,17.889999389648438,18.06999969482422,35929713.0,600900
2020-06-24,15.476333618164062,19.09000015258789,19.450000762939453,18.899999618530277,18.899999618530277,31514677.0,600900
2020-06-29,15.387154579162598,18.979999542236328,19.280000686645508,18.940000534057617,19.07999992370605,23172359.0,600900
2020-06-30,15.354728698730469,18.940000534057617,19.309999465942383,18.88999938964844,19.09000015258789,20943431.0,600900
2020-07-01,15.76818561553955,19.450000762939453,19.450000762939453,18.90999984741211,19.049999237060547,23263361.0,600900
2020-07-02,15.52497673034668,19.149999618530277,19.489999771118164,19.059999465942383,19.420000076293945,37449143.0,600900
2020-07-03,15.476333618164062,19.09000015258789,19.309999465942383,18.90999984741211,19.149999618530277,30354461.0,600900
2020-07-06,15.65468978881836,19.309999465942383,19.56999969482422,19.1299991607666,19.149999618530277,45461251.0,600900
2020-07-07,15.662796020507812,19.31999969482422,19.68000030517578,19.31999969482422,19.450000762939453,48896406.0,600900
2020-07-08,15.549298286437988,19.18000030517578,19.5,19.149999618530277,19.34000015258789,34453713.0,600900
2020-07-09,15.427692413330078,19.030000686645508,19.280000686645508,18.90999984741211,19.200000762939453,37718983.0,600900
2020-07-10,15.31418800354004,18.88999938964844,19.32999992370605,18.8799991607666,19.030000686645508,35662426.0,600900
2020-07-13,15.533082008361816,19.15999984741211,19.3799991607666,19.0,19.0,38983454.0,600900
2020-07-14,15.735759735107422,19.40999984741211,19.649999618530277,19.100000381469727,19.100000381469727,50222078.0,600900
2020-07-15,16.181644439697266,19.959999084472656,19.989999771118164,19.43000030517578,19.5,49864886.0,600900
2020-07-16,15.508759498596191,19.1299991607666,20.0,19.1200008392334,19.989999771118164,54179778.0,600900
2020-07-17,15.643255233764648,18.61000061035156,18.75,18.420000076293945,18.51000022888184,30812474.0,600900
2020-07-20,15.66847038269043,18.63999938964844,18.799999237060547,18.420000076293945,18.600000381469727,37164043.0,600900
2020-07-21,15.693690299987791,18.670000076293945,18.959999084472656,18.600000381469727,18.700000762939453,31920722.0,600900
2020-07-22,15.693690299987791,18.670000076293945,18.8799991607666,18.420000076293945,18.61000061035156,31740082.0,600900
2020-07-23,15.685283660888672,18.65999984741211,18.75,18.479999542236328,18.530000686645508,22520215.0,600900
2020-07-24,15.298616409301758,18.200000762939453,18.65999984741211,18.020000457763672,18.59000015258789,35287281.0,600900
2020-07-27,15.576008796691896,18.530000686645508,18.57999992370605,18.21999931335449,18.309999465942383,22644097.0,600900
2020-07-28,15.685283660888672,18.65999984741211,18.84000015258789,18.5,18.600000381469727,18751576.0,600900
2020-07-29,15.60962963104248,18.56999969482422,18.63999938964844,18.25,18.559999465942383,17578816.0,600900
2020-07-30,15.407891273498535,18.32999992370605,18.739999771118164,18.25,18.56999969482422,23398314.0,600900
2020-07-31,15.441515922546388,18.3700008392334,18.63999938964844,18.229999542236328,18.40999984741211,22591310.0,600900
2020-08-03,15.407891273498535,18.32999992370605,18.56999969482422,18.25,18.32999992370605,24453322.0,600900
2020-08-04,15.424705505371094,18.350000381469727,18.420000076293945,18.270000457763672,18.40999984741211,22932052.0,600900
2020-08-05,15.273399353027344,18.170000076293945,18.440000534057617,18.11000061035156,18.350000381469727,16104170.0,600900
2020-08-06,15.189337730407717,18.06999969482422,18.229999542236328,18.049999237060547,18.200000762939453,17398451.0,600900
2020-08-07,15.197747230529783,18.07999992370605,18.15999984741211,18.0,18.13999938964844,16762567.0,600900
2020-08-10,15.180933952331545,18.059999465942383,18.229999542236328,17.989999771118164,18.100000381469727,18684562.0,600900
2020-08-11,15.189337730407717,18.06999969482422,18.15999984741211,17.989999771118164,18.13999938964844,23022136.0,600900
2020-08-12,15.147310256958008,18.020000457763672,18.06999969482422,17.809999465942383,18.010000228881836,23410031.0,600900
2020-08-13,15.147310256958008,18.020000457763672,18.15999984741211,17.93000030517578,18.030000686645508,20007179.0,600900
2020-08-14,15.30702018737793,18.209999084472656,18.21999931335449,18.020000457763672,18.100000381469727,22803992.0,600900
2020-08-17,15.441515922546388,18.3700008392334,18.420000076293945,18.280000686645508,18.309999465942383,25113577.0,600900
2020-08-18,15.332236289978027,18.239999771118164,18.420000076293945,18.209999084472656,18.3799991607666,15758837.0,600900
2020-08-19,15.576008796691896,18.530000686645508,18.76000022888184,18.13999938964844,18.290000915527344,33466139.0,600900
2020-08-20,15.954270362854004,18.979999542236328,18.979999542236328,18.32999992370605,18.51000022888184,51829187.0,600900
2020-08-21,15.96267795562744,18.989999771118164,19.21999931335449,18.799999237060547,19.100000381469727,33393194.0,600900
2020-08-24,15.895431518554688,18.90999984741211,19.149999618530277,18.700000762939453,19.01000022888184,23161144.0,600900
2020-08-25,15.592820167541504,18.549999237060547,18.920000076293945,18.520000457763672,18.850000381469727,23162001.0,600900
2020-08-26,15.735716819763184,18.71999931335449,18.809999465942383,18.559999465942383,18.690000534057617,22500603.0,600900
2020-08-27,15.693690299987791,18.670000076293945,18.809999465942383,18.549999237060547,18.809999465942383,13996844.0,600900
2020-08-28,15.96267795562744,18.989999771118164,19.030000686645508,18.57999992370605,18.68000030517578,22526529.0,600900
2020-08-31,16.223255157470703,19.299999237060547,19.559999465942383,18.90999984741211,18.950000762939453,32390980.0,600900
2020-09-01,16.41659164428711,19.530000686645508,19.549999237060547,19.15999984741211,19.299999237060547,21978518.0,600900
2020-09-02,16.5174617767334,19.649999618530277,19.76000022888184,19.299999237060547,19.600000381469727,27213336.0,600900
2020-09-03,16.82847785949707,20.020000457763672,20.36000061035156,19.709999084472656,19.780000686645508,37817305.0,600900
2020-09-04,16.820070266723633,20.01000022888184,20.270000457763672,19.809999465942383,19.899999618530277,22773356.0,600900
2020-09-07,16.8789119720459,20.07999992370605,20.5,19.920000076293945,19.989999771118164,35390961.0,600900
2020-09-08,16.811664581298828,20.0,20.450000762939453,20.0,20.209999084472656,27939879.0,600900
2020-09-09,16.803260803222656,19.989999771118164,20.170000076293945,19.75,19.899999618530277,22893141.0,600900
2020-09-10,16.870506286621094,20.06999969482422,20.190000534057617,19.75,19.96999931335449,24355097.0,600900
2020-09-11,17.114276885986328,20.36000061035156,20.450000762939453,19.959999084472656,20.0,29648233.0,600900
2020-09-14,17.56818962097168,20.899999618530277,20.979999542236328,20.229999542236328,20.399999618530277,33140236.0,600900
2020-09-15,17.307607650756836,20.59000015258789,21.0,20.51000022888184,21.0,26966260.0,600900
2020-09-16,17.32442283630371,20.61000061035156,20.76000022888184,20.3799991607666,20.700000762939453,20250734.0,600900
2020-09-17,17.164710998535156,20.420000076293945,20.75,20.32999992370605,20.61000061035156,15724740.0,600900
2020-09-18,17.408477783203125,20.709999084472656,20.81999969482422,20.450000762939453,20.6200008392334,25885267.0,600900
2020-09-21,17.080652236938477,20.31999969482422,20.700000762939453,20.309999465942383,20.6200008392334,20830388.0,600900
2020-09-22,16.853694915771484,20.049999237060547,20.530000686645508,20.030000686645508,20.31999969482422,26062193.0,600900
2020-09-23,16.820070266723633,20.01000022888184,20.26000022888184,19.989999771118164,20.209999084472656,26953488.0,600900
2020-09-24,16.30731773376465,19.399999618530277,19.82999992370605,19.32999992370605,19.82999992370605,54987007.0,600900
2020-09-25,15.853400230407717,18.86000061035156,19.46999931335449,18.6200008392334,19.46999931335449,76887414.0,600900
2020-09-28,16.01310920715332,19.049999237060547,19.280000686645508,18.81999969482422,18.899999618530277,56440782.0,600900
2020-09-29,16.00470542907715,19.040000915527344,19.229999542236328,18.920000076293945,19.190000534057617,37740519.0,600900
2020-09-30,16.08035659790039,19.1299991607666,19.18000030517578,18.899999618530277,19.11000061035156,27013654.0,600900
2020-10-09,15.937458038330078,18.959999084472656,19.229999542236328,18.899999618530277,19.149999618530277,31992490.0,600900
2020-10-12,16.181228637695312,19.25,19.399999618530277,18.81999969482422,18.82999992370605,44437934.0,600900
2020-10-13,16.24847412109375,19.32999992370605,19.43000030517578,18.979999542236328,19.25,16950731.0,600900
2020-10-14,16.07195281982422,19.1200008392334,19.399999618530277,19.07999992370605,19.350000381469727,28577087.0,600900
2020-10-15,15.99630069732666,19.030000686645508,19.15999984741211,18.809999465942383,19.059999465942383,33201437.0,600900
2020-10-16,15.895431518554688,18.90999984741211,19.13999938964844,18.90999984741211,19.030000686645508,24393287.0,600900
2020-10-19,15.819778442382812,18.81999969482422,19.11000061035156,18.799999237060547,18.979999542236328,26737170.0,600900
2020-10-20,15.836589813232422,18.84000015258789,18.88999938964844,18.76000022888184,18.799999237060547,18628842.0,600900
2020-10-21,15.97108268737793,19.0,19.049999237060547,18.700000762939453,18.81999969482422,24895246.0,600900
2020-10-22,15.97108268737793,19.0,19.06999969482422,18.82999992370605,19.0,21483131.0,600900
2020-10-23,15.744125366210938,18.729999542236328,19.0,18.729999542236328,19.0,16603901.0,600900
2020-10-26,15.96267795562744,18.989999771118164,19.030000686645508,18.709999084472656,18.709999084472656,15553629.0,600900
2020-10-27,16.046735763549805,19.09000015258789,19.200000762939453,18.86000061035156,18.90999984741211,23753433.0,600900
2020-10-28,16.08035659790039,19.1299991607666,19.280000686645508,19.059999465942383,19.09000015258789,24608450.0,600900
2020-10-29,15.887024879455566,18.899999618530277,19.09000015258789,18.84000015258789,19.040000915527344,20243843.0,600900
2020-10-30,15.937458038330078,18.959999084472656,19.15999984741211,18.899999618530277,18.899999618530277,23855636.0,600900
2020-11-02,16.635143280029297,19.790000915527344,19.850000381469727,19.040000915527344,19.040000915527344,56086411.0,600900
2020-11-03,16.811664581298828,20.0,20.170000076293945,19.71999931335449,19.8700008392334,35107845.0,600900
2020-11-04,16.769636154174805,19.950000762939453,20.049999237060547,19.71999931335449,19.899999618530277,22494322.0,600900
2020-11-05,17.10586929321289,20.350000381469727,20.489999771118164,19.93000030517578,20.0,28411828.0,600900
2020-11-06,17.114276885986328,20.36000061035156,20.420000076293945,20.059999465942383,20.290000915527344,20149454.0,600900
2020-11-09,17.114276885986328,20.36000061035156,20.549999237060547,20.1299991607666,20.21999931335449,26274804.0,600900
2020-11-10,16.996593475341797,20.21999931335449,20.65999984741211,20.049999237060547,20.25,32449595.0,600900
2020-11-11,17.265583038330078,20.540000915527344,20.729999542236328,20.040000915527344,20.290000915527344,32962102.0,600900
2020-11-12,17.32442283630371,20.61000061035156,20.82999992370605,20.420000076293945,20.690000534057617,30257624.0,600900
2020-11-13,17.114276885986328,20.36000061035156,20.6200008392334,20.15999984741211,20.6200008392334,26749588.0,600900
2020-11-16,16.79485511779785,19.979999542236328,20.489999771118164,19.8799991607666,20.459999084472656,33741006.0,600900
2020-11-17,16.43340301513672,19.549999237060547,19.96999931335449,19.479999542236328,19.96999931335449,39550723.0,600900
2020-11-18,16.618331909179688,19.770000457763672,19.940000534057617,19.5,19.549999237060547,33951140.0,600900
2020-11-19,16.67717170715332,19.84000015258789,19.959999084472656,19.649999618530277,19.809999465942383,24802005.0,600900
2020-11-20,16.651954650878906,19.809999465942383,19.88999938964844,19.61000061035156,19.8799991607666,26249519.0,600900
2020-11-23,16.727609634399414,19.899999618530277,19.950000762939453,19.61000061035156,19.8799991607666,26988980.0,600900
2020-11-24,16.567895889282227,19.709999084472656,19.920000076293945,19.690000534057617,19.809999465942383,20574027.0,600900
2020-11-25,16.35774803161621,19.459999084472656,19.739999771118164,19.450000762939453,19.739999771118164,25165075.0,600900
2020-11-26,17.0049991607666,20.229999542236328,20.25,19.46999931335449,19.51000022888184,48835159.0,600900
2020-11-27,17.072248458862305,20.309999465942383,20.309999465942383,19.8700008392334,20.149999618530277,28095563.0,600900
2020-11-30,16.904129028320312,20.11000061035156,20.700000762939453,20.06999969482422,20.209999084472656,37170967.0,600900
2020-12-01,17.063838958740234,20.299999237060547,20.38999938964844,20.020000457763672,20.13999938964844,28801981.0,600900
2020-12-02,16.97978401184082,20.200000762939453,20.399999618530277,20.149999618530277,20.399999618530277,22263373.0,600900
2020-12-03,17.01340675354004,20.239999771118164,20.280000686645508,20.059999465942383,20.200000762939453,16141358.0,600900
2020-12-04,16.91253662109375,20.1200008392334,20.280000686645508,19.979999542236328,20.239999771118164,23919151.0,600900
2020-12-07,16.643550872802734,19.799999237060547,20.11000061035156,19.790000915527344,20.059999465942383,20664207.0,600900
2020-12-08,16.668766021728516,19.82999992370605,19.899999618530277,19.709999084472656,19.86000061035156,15628928.0,600900
2020-12-09,16.887319564819336,20.09000015258789,20.149999618530277,19.81999969482422,19.84000015258789,21621771.0,600900
2020-12-10,16.769636154174805,19.950000762939453,20.100000381469727,19.88999938964844,19.979999542236328,19059625.0,600900
2020-12-11,16.820070266723633,20.01000022888184,20.299999237060547,19.68000030517578,20.0,36804495.0,600900
2020-12-14,16.618331909179688,19.770000457763672,20.030000686645508,19.770000457763672,19.950000762939453,25462431.0,600900
2020-12-15,16.41659164428711,19.530000686645508,19.799999237060547,19.51000022888184,19.700000762939453,26851844.0,600900
2020-12-16,16.609926223754883,19.76000022888184,19.850000381469727,19.549999237060547,19.549999237060547,23667993.0,600900
2020-12-17,16.660362243652344,19.81999969482422,20.100000381469727,19.6299991607666,19.799999237060547,39596175.0,600900
2020-12-18,16.601520538330078,19.75,20.020000457763672,19.670000076293945,19.90999984741211,33052905.0,600900
2020-12-21,16.4586238861084,19.57999992370605,19.84000015258789,19.520000457763672,19.770000457763672,38493686.0,600900
2020-12-22,16.097169876098633,19.149999618530277,19.61000061035156,19.1299991607666,19.600000381469727,39091915.0,600900
2020-12-23,16.01310920715332,19.049999237060547,19.21999931335449,18.899999618530277,19.200000762939453,34497079.0,600900
2020-12-24,15.954270362854004,18.979999542236328,19.149999618530277,18.90999984741211,19.09000015258789,19792380.0,600900
2020-12-25,16.240070343017578,19.31999969482422,19.46999931335449,18.93000030517578,18.93000030517578,26097835.0,600900
2020-12-28,16.08035659790039,19.1299991607666,19.479999542236328,19.040000915527344,19.40999984741211,32232480.0,600900
2020-12-29,15.954270362854004,18.979999542236328,19.239999771118164,18.920000076293945,19.200000762939453,25488052.0,600900
2020-12-30,15.99630069732666,19.030000686645508,19.18000030517578,18.90999984741211,18.989999771118164,35271931.0,600900
2020-12-31,16.105573654174805,19.15999984741211,19.200000762939453,18.920000076293945,19.07999992370605,32605128.0,600900
2021-01-04,15.887024879455566,18.899999618530277,19.1299991607666,18.809999465942383,19.11000061035156,55780608.0,600900
2021-01-05,15.878615379333496,18.88999938964844,18.899999618530277,18.709999084472656,18.850000381469727,48757746.0,600900
2021-01-06,16.147602081298828,19.209999084472656,19.209999084472656,18.729999542236328,18.780000686645508,52294118.0,600900
2021-01-07,16.164417266845703,19.229999542236328,19.56999969482422,19.030000686645508,19.309999465942383,62097458.0,600900
2021-01-08,16.256879806518555,19.34000015258789,19.450000762939453,19.100000381469727,19.290000915527344,57476307.0,600900
2021-01-11,16.05514144897461,19.100000381469727,19.420000076293945,19.049999237060547,19.350000381469727,56735041.0,600900
2021-01-12,16.105573654174805,19.15999984741211,19.15999984741211,18.82999992370605,19.100000381469727,48818342.0,600900
2021-01-13,16.324127197265625,19.420000076293945,19.450000762939453,18.950000762939453,19.1200008392334,56515430.0,600900
2021-01-14,16.12238883972168,19.18000030517578,19.61000061035156,19.15999984741211,19.31999969482422,44384843.0,600900
2021-01-15,16.139198303222656,19.200000762939453,19.31999969482422,19.030000686645508,19.100000381469727,35074136.0,600900
2021-01-18,16.05514144897461,19.100000381469727,19.25,18.979999542236328,19.200000762939453,39875611.0,600900
2021-01-19,16.30731773376465,19.399999618530277,19.479999542236328,19.1200008392334,19.149999618530277,49734502.0,600900
2021-01-20,16.05514144897461,19.100000381469727,19.270000457763672,19.049999237060547,19.270000457763672,36650589.0,600900
2021-01-21,16.08035659790039,19.1299991607666,19.190000534057617,19.01000022888184,19.049999237060547,37561108.0,600900
2021-01-22,15.895431518554688,18.90999984741211,19.040000915527344,18.899999618530277,19.040000915527344,28348939.0,600900
2021-01-25,15.887024879455566,18.899999618530277,19.020000457763672,18.5,18.8700008392334,46984145.0,600900
2021-01-26,15.96267795562744,18.989999771118164,19.049999237060547,18.68000030517578,18.770000457763672,34066460.0,600900
2021-01-27,16.105573654174805,19.15999984741211,19.239999771118164,18.979999542236328,19.040000915527344,39582942.0,600900
2021-01-28,16.811664581298828,20.0,20.26000022888184,19.36000061035156,19.549999237060547,109097282.0,600900
2021-01-29,16.542678833007812,19.68000030517578,20.149999618530277,19.399999618530277,19.799999237060547,70772821.0,600900
2021-02-01,16.332530975341797,19.43000030517578,19.780000686645508,19.31999969482422,19.780000686645508,132064711.0,600900
2021-02-02,16.3997802734375,19.51000022888184,19.770000457763672,19.309999465942383,19.68000030517578,134633414.0,600900
2021-02-03,16.374563217163086,19.479999542236328,19.71999931335449,19.32999992370605,19.600000381469727,92892049.0,600900
2021-02-04,16.408184051513672,19.520000457763672,19.57999992370605,19.299999237060547,19.350000381469727,96214207.0,600900
2021-02-05,16.332530975341797,19.43000030517578,19.65999984741211,19.34000015258789,19.530000686645508,54269017.0,600900
2021-02-08,16.391374588012695,19.5,20.030000686645508,19.43000030517578,19.459999084472656,76477062.0,600900
2021-02-09,16.206445693969727,19.280000686645508,19.6200008392334,19.030000686645508,19.530000686645508,68625730.0,600900
2021-02-10,16.551084518432617,19.690000534057617,19.790000915527344,19.229999542236328,19.290000915527344,72887266.0,600900
2021-02-18,16.50065040588379,19.6299991607666,19.950000762939453,19.520000457763672,19.86000061035156,70000872.0,600900
2021-02-19,16.79485511779785,19.979999542236328,20.100000381469727,19.57999992370605,19.649999618530277,90788463.0,600900
2021-02-22,16.441808700561523,19.559999465942383,19.88999938964844,19.5,19.88999938964844,84434854.0,600900
2021-02-23,16.58470916748047,19.729999542236328,19.90999984741211,19.559999465942383,19.600000381469727,68130716.0,600900
2021-02-24,16.483837127685547,19.61000061035156,19.8700008392334,19.5,19.86000061035156,60547590.0,600900
2021-02-25,16.643550872802734,19.799999237060547,19.920000076293945,19.600000381469727,19.65999984741211,65349837.0,600900
2021-02-26,16.601520538330078,19.75,19.989999771118164,19.61000061035156,19.739999771118164,68862551.0,600900
2021-03-01,16.534273147583008,19.670000076293945,19.82999992370605,19.549999237060547,19.799999237060547,47855230.0,600900
2021-03-02,16.601520538330078,19.75,20.07999992370605,19.6200008392334,19.700000762939453,57678248.0,600900
2021-03-03,16.836883544921875,20.030000686645508,20.049999237060547,19.690000534057617,19.729999542236328,56249843.0,600900
2021-03-04,17.03862190246582,20.270000457763672,20.57999992370605,19.950000762939453,19.950000762939453,92043597.0,600900
2021-03-05,16.97978401184082,20.200000762939453,20.31999969482422,19.739999771118164,20.149999618530277,64137470.0,600900
2021-03-08,16.97978401184082,20.200000762939453,20.520000457763672,20.030000686645508,20.1299991607666,78175468.0,600900
2021-03-09,17.021808624267578,20.25,21.07999992370605,20.100000381469727,20.350000381469727,126622763.0,600900
2021-03-10,16.727609634399414,19.899999618530277,20.270000457763672,19.809999465942383,20.01000022888184,89849617.0,600900
2021-03-11,16.97978401184082,20.200000762939453,20.350000381469727,19.90999984741211,19.959999084472656,77301894.0,600900
2021-03-12,17.921236038208008,21.31999969482422,21.96999931335449,20.209999084472656,20.26000022888184,207504593.0,600900
2021-03-15,17.60181427001953,20.940000534057617,21.71999931335449,20.75,21.31999969482422,122706239.0,600900
2021-03-16,17.576595306396484,20.90999984741211,21.100000381469727,20.65999984741211,20.940000534057617,76341021.0,600900
2021-03-17,17.164710998535156,20.420000076293945,21.0,20.350000381469727,20.96999931335449,80167137.0,600900
2021-03-18,17.17311668395996,20.43000030517578,20.6299991607666,20.229999542236328,20.3799991607666,70928273.0,600900
2021-03-19,17.20673942565918,20.46999931335449,20.68000030517578,20.15999984741211,20.270000457763672,67477930.0,600900
2021-03-22,17.82876968383789,21.209999084472656,21.34000015258789,20.450000762939453,20.459999084472656,101953321.0,600900
2021-03-23,17.627031326293945,20.96999931335449,21.440000534057617,20.790000915527344,21.149999618530277,88793104.0,600900
2021-03-24,17.467321395874023,20.780000686645508,21.030000686645508,20.57999992370605,20.950000762939453,65449875.0,600900
2021-03-25,17.702682495117188,21.059999465942383,21.06999969482422,20.63999938964844,20.799999237060547,50522985.0,600900
2021-03-26,17.509349822998047,20.82999992370605,21.15999984741211,20.76000022888184,20.899999618530277,61999526.0,600900
2021-03-29,17.87080192565918,21.26000022888184,21.350000381469727,20.700000762939453,20.729999542236328,70832609.0,600900
2021-03-30,18.022106170654297,21.440000534057617,21.46999931335449,21.06999969482422,21.229999542236328,49654596.0,600900
2021-03-31,18.022106170654297,21.440000534057617,21.5,21.25,21.440000534057617,35827789.0,600900
2021-04-01,18.18181610107422,21.6299991607666,21.729999542236328,21.32999992370605,21.40999984741211,30377733.0,600900
2021-04-02,17.75311851501465,21.1200008392334,21.600000381469727,21.059999465942383,21.600000381469727,54592043.0,600900
2021-04-06,17.610219955444336,20.950000762939453,21.209999084472656,20.84000015258789,21.1200008392334,41859407.0,600900
2021-04-07,17.76152229309082,21.1299991607666,21.190000534057617,20.950000762939453,21.1200008392334,37909913.0,600900
2021-04-08,17.53456687927246,20.86000061035156,21.100000381469727,20.739999771118164,21.01000022888184,34768000.0,600900
2021-04-09,17.52616310119629,20.850000381469727,20.989999771118164,20.75,20.86000061035156,23521115.0,600900
2021-04-12,17.811960220336914,21.190000534057617,21.350000381469727,20.790000915527344,20.799999237060547,65645637.0,600900
2021-04-13,17.66905975341797,21.020000457763672,21.239999771118164,20.850000381469727,21.11000061035156,37492201.0,600900
2021-04-14,17.450510025024414,20.76000022888184,21.07999992370605,20.709999084472656,21.049999237060547,53201843.0,600900
2021-04-15,17.080652236938477,20.31999969482422,20.780000686645508,20.280000686645508,20.76000022888184,57600278.0,600900
2021-04-16,17.20673942565918,20.46999931335449,20.61000061035156,20.31999969482422,20.399999618530277,24951468.0,600900
2021-04-19,17.2403621673584,20.51000022888184,20.63999938964844,20.399999618530277,20.40999984741211,32216369.0,600900
2021-04-20,17.32442283630371,20.61000061035156,20.6299991607666,20.40999984741211,20.440000534057617,23126559.0,600900
2021-04-21,17.316017150878906,20.600000381469727,20.649999618530277,20.46999931335449,20.549999237060547,23863841.0,600900
2021-04-22,17.147897720336914,20.399999618530277,20.649999618530277,20.31999969482422,20.600000381469727,37710976.0,600900
2021-04-23,17.131088256835938,20.3799991607666,20.399999618530277,20.020000457763672,20.38999938964844,49810967.0,600900
2021-04-26,16.94615936279297,20.15999984741211,20.450000762939453,20.15999984741211,20.36000061035156,31879803.0,600900
2021-04-27,16.91253662109375,20.1200008392334,20.26000022888184,20.06999969482422,20.11000061035156,22683243.0,600900
2021-04-28,16.91253662109375,20.1200008392334,20.200000762939453,19.96999931335449,20.149999618530277,28506691.0,600900
2021-04-29,16.920942306518555,20.1299991607666,20.190000534057617,19.96999931335449,20.09000015258789,34505740.0,600900
2021-04-30,16.786449432373047,19.96999931335449,20.149999618530277,19.799999237060547,20.1299991607666,48161564.0,600900
2021-05-06,16.719200134277344,19.88999938964844,20.06999969482422,19.8700008392334,19.899999618530277,51696523.0,600900
2021-05-07,16.609926223754883,19.76000022888184,19.96999931335449,19.690000534057617,19.899999618530277,43386527.0,600900
2021-05-10,16.534273147583008,19.670000076293945,19.84000015258789,19.559999465942383,19.75,38721977.0,600900
2021-05-11,16.719200134277344,19.88999938964844,19.950000762939453,19.520000457763672,19.63999938964844,34332839.0,600900
2021-05-12,16.618331909179688,19.770000457763672,19.96999931335449,19.700000762939453,19.850000381469727,24864161.0,600900
2021-05-13,16.609926223754883,19.76000022888184,19.8799991607666,19.6299991607666,19.700000762939453,29963882.0,600900
2021-05-14,16.5174617767334,19.649999618530277,19.770000457763672,19.549999237060547,19.75,42437336.0,600900
2021-05-17,16.609926223754883,19.76000022888184,19.899999618530277,19.6200008392334,19.65999984741211,62956889.0,600900
2021-05-18,16.635143280029297,19.790000915527344,19.790000915527344,19.65999984741211,19.75,27127892.0,600900
2021-05-19,16.483837127685547,19.61000061035156,19.799999237060547,19.59000015258789,19.790000915527344,28453636.0,600900
2021-05-20,16.332530975341797,19.43000030517578,19.6200008392334,19.309999465942383,19.57999992370605,60053208.0,600900
2021-05-21,16.475431442260742,19.600000381469727,19.63999938964844,19.420000076293945,19.459999084472656,33774281.0,600900
2021-05-24,16.290498733520508,19.3799991607666,19.649999618530277,19.34000015258789,19.61000061035156,35296840.0,600900
2021-05-25,16.651954650878906,19.809999465942383,19.84000015258789,19.18000030517578,19.34000015258789,62591307.0,600900
2021-05-26,16.324127197265625,19.420000076293945,19.76000022888184,19.40999984741211,19.75,79505692.0,600900
2021-05-27,16.340940475463867,19.440000534057617,19.520000457763672,19.38999938964844,19.440000534057617,55929770.0,600900
2021-05-28,16.534273147583008,19.670000076293945,19.690000534057617,19.3799991607666,19.450000762939453,50076336.0,600900
2021-05-31,16.69398307800293,19.86000061035156,19.86000061035156,19.549999237060547,19.739999771118164,47957240.0,600900
2021-06-01,16.752824783325195,19.93000030517578,20.06999969482422,19.71999931335449,19.86000061035156,44219888.0,600900
2021-06-02,16.660362243652344,19.81999969482422,20.049999237060547,19.709999084472656,19.979999542236328,37983807.0,600900
2021-06-03,16.727609634399414,19.899999618530277,20.030000686645508,19.729999542236328,19.81999969482422,35400694.0,600900
2021-06-04,16.702388763427734,19.8700008392334,20.020000457763672,19.770000457763672,19.899999618530277,31669907.0,600900
2021-06-07,16.59311294555664,19.739999771118164,19.8700008392334,19.65999984741211,19.8700008392334,34970285.0,600900
2021-06-08,16.660362243652344,19.81999969482422,19.899999618530277,19.709999084472656,19.770000457763672,37369707.0,600900
2021-06-09,17.080652236938477,20.31999969482422,20.32999992370605,19.82999992370605,19.8700008392334,71481128.0,600900
2021-06-10,17.080652236938477,20.31999969482422,20.600000381469727,20.26000022888184,20.32999992370605,57558070.0,600900
2021-06-11,17.39166831970215,20.690000534057617,20.82999992370605,20.31999969482422,20.350000381469727,71395916.0,600900
2021-06-15,17.17311668395996,20.43000030517578,20.75,20.36000061035156,20.690000534057617,42807518.0,600900
2021-06-16,17.147897720336914,20.399999618530277,20.59000015258789,20.21999931335449,20.43000030517578,41239615.0,600900
2021-06-17,17.147897720336914,20.399999618530277,20.71999931335449,20.34000015258789,20.440000534057617,42176995.0,600900
2021-06-18,16.8789119720459,20.07999992370605,20.520000457763672,20.059999465942383,20.46999931335449,51320376.0,600900
2021-06-21,16.76123046875,19.940000534057617,20.13999938964844,19.799999237060547,20.1200008392334,50894810.0,600900
2021-06-22,16.937753677368164,20.149999618530277,20.31999969482422,19.920000076293945,19.920000076293945,35805943.0,600900
2021-06-23,17.03862190246582,20.270000457763672,20.3799991607666,20.049999237060547,20.25,40278201.0,600900
2021-06-24,17.147897720336914,20.399999618530277,20.450000762939453,20.229999542236328,20.299999237060547,25744638.0,600900
2021-06-25,17.349637985229492,20.63999938964844,20.71999931335449,20.299999237060547,20.440000534057617,49038854.0,600900
2021-06-28,17.627031326293945,20.96999931335449,21.450000762939453,20.780000686645508,20.81999969482422,65612385.0,600900
2021-06-29,17.231958389282227,20.5,20.96999931335449,20.36000061035156,20.96999931335449,43255849.0,600900
2021-06-30,17.349637985229492,20.63999938964844,20.709999084472656,20.38999938964844,20.51000022888184,22981375.0,600900
2021-07-01,17.559783935546875,20.88999938964844,20.950000762939453,20.40999984741211,20.649999618530277,28521680.0,600900
2021-07-02,17.063838958740234,20.299999237060547,20.75,20.25,20.729999542236328,41188859.0,600900
2021-07-05,16.920942306518555,20.1299991607666,20.399999618530277,20.040000915527344,20.299999237060547,36482454.0,600900
2021-07-06,17.03862190246582,20.270000457763672,20.71999931335449,19.950000762939453,20.100000381469727,39685027.0,600900
2021-07-07,17.072248458862305,20.309999465942383,20.43000030517578,20.11000061035156,20.290000915527344,30192904.0,600900
2021-07-08,17.072248458862305,20.309999465942383,20.450000762939453,20.040000915527344,20.38999938964844,35703604.0,600900
2021-07-09,17.072248458862305,20.309999465942383,20.399999618530277,20.190000534057617,20.26000022888184,27799423.0,600900
2021-07-12,16.77804183959961,19.959999084472656,20.420000076293945,19.90999984741211,20.3799991607666,55671169.0,600900
2021-07-13,16.97137451171875,20.190000534057617,20.209999084472656,19.81999969482422,19.90999984741211,33766332.0,600900
2021-07-14,16.988189697265625,20.209999084472656,20.26000022888184,19.93000030517578,20.209999084472656,37805654.0,600900
2021-07-15,17.047029495239258,20.280000686645508,20.34000015258789,19.96999931335449,20.11000061035156,33177823.0,600900
2021-07-16,16.794546127319336,19.290000915527344,19.61000061035156,19.18000030517578,19.61000061035156,53981418.0,600900
2021-07-19,16.89031410217285,19.399999618530277,19.43000030517578,19.149999618530277,19.270000457763672,30581683.0,600900
2021-07-20,16.794546127319336,19.290000915527344,19.440000534057617,19.200000762939453,19.38999938964844,25392895.0,600900
2021-07-21,16.550765991210938,19.01000022888184,19.290000915527344,19.0,19.21999931335449,56025125.0,600900
2021-07-22,16.402759552001953,18.84000015258789,19.07999992370605,18.790000915527344,18.989999771118164,52133231.0,600900
2021-07-23,16.359228134155273,18.790000915527344,18.959999084472656,18.6299991607666,18.899999618530277,41983289.0,600900
2021-07-26,16.402759552001953,18.84000015258789,18.920000076293945,18.670000076293945,18.690000534057617,42187908.0,600900
2021-07-27,15.958736419677734,18.32999992370605,18.850000381469727,18.190000534057617,18.84000015258789,54495540.0,600900
2021-07-28,16.333110809326172,18.76000022888184,18.81999969482422,18.200000762939453,18.200000762939453,57849096.0,600900
2021-07-29,16.185100555419922,18.59000015258789,18.8700008392334,18.549999237060547,18.690000534057617,38512311.0,600900
2021-07-30,16.54205894470215,19.0,19.0,18.479999542236328,18.600000381469727,44409713.0,600900
2021-08-02,16.454998016357422,18.899999618530277,19.040000915527344,18.57999992370605,18.96999931335449,55085576.0,600900
2021-08-03,16.437585830688477,18.8799991607666,18.989999771118164,18.71999931335449,18.809999465942383,36380490.0,600900
2021-08-04,16.59429931640625,19.059999465942383,19.270000457763672,18.68000030517578,18.84000015258789,42254412.0,600900
2021-08-05,16.67265510559082,19.149999618530277,19.200000762939453,18.899999618530277,19.020000457763672,34706394.0,600900
2021-08-06,16.58559226989746,19.049999237060547,19.1200008392334,18.8799991607666,19.100000381469727,34953841.0,600900
2021-08-09,16.846784591674805,19.350000381469727,19.399999618530277,19.0,19.020000457763672,41614432.0,600900
2021-08-10,17.02090835571289,19.549999237060547,19.56999969482422,19.229999542236328,19.350000381469727,37597080.0,600900
2021-08-11,17.038320541381836,19.56999969482422,19.649999618530277,19.450000762939453,19.5,26019006.0,600900
2021-08-12,17.142799377441406,19.690000534057617,19.86000061035156,19.5,19.540000915527344,32114698.0,600900
2021-08-13,17.064441680908203,19.600000381469727,19.780000686645508,19.540000915527344,19.690000534057617,20331596.0,600900
2021-08-16,17.21245002746582,19.770000457763672,19.770000457763672,19.549999237060547,19.63999938964844,21945635.0,600900
2021-08-17,17.090560913085938,19.6299991607666,19.950000762939453,19.440000534057617,19.809999465942383,29365833.0,600900
2021-08-18,17.142799377441406,19.690000534057617,19.790000915527344,19.489999771118164,19.5,29307686.0,600900
2021-08-19,17.34304428100586,19.920000076293945,19.950000762939453,19.559999465942383,19.57999992370605,35463186.0,600900
2021-08-20,17.282100677490234,19.850000381469727,20.06999969482422,19.559999465942383,19.96999931335449,41924218.0,600900
2021-08-23,17.412694931030273,20.0,20.280000686645508,19.850000381469727,19.8700008392334,47135688.0,600900
2021-08-24,17.282100677490234,19.850000381469727,20.149999618530277,19.799999237060547,20.06999969482422,35559914.0,600900
2021-08-25,17.177623748779297,19.729999542236328,19.93000030517578,19.670000076293945,19.920000076293945,29716902.0,600900
2021-08-26,16.977378845214844,19.5,19.790000915527344,19.489999771118164,19.729999542236328,21795879.0,600900
2021-08-27,17.003498077392578,19.530000686645508,19.75,19.420000076293945,19.530000686645508,20067554.0,600900
2021-08-30,16.620418548583984,19.09000015258789,19.479999542236328,18.979999542236328,19.420000076293945,38315539.0,600900
2021-08-31,16.838075637817383,19.34000015258789,19.420000076293945,18.899999618530277,19.06999969482422,37974541.0,600900
2021-09-01,17.255983352661133,19.81999969482422,19.989999771118164,19.34000015258789,19.399999618530277,53595980.0,600900
2021-09-02,17.395280838012695,19.979999542236328,20.0,19.6299991607666,19.71999931335449,36644236.0,600900
2021-09-03,17.46493148803711,20.059999465942383,20.149999618530277,19.84000015258789,20.0,43772080.0,600900
2021-09-06,17.43010902404785,20.020000457763672,20.270000457763672,19.96999931335449,20.06999969482422,34986498.0,600900
2021-09-07,17.438814163208008,20.030000686645508,20.15999984741211,19.8799991607666,20.040000915527344,35907515.0,600900
2021-09-08,17.70000457763672,20.32999992370605,20.450000762939453,20.049999237060547,20.049999237060547,55497445.0,600900
2021-09-09,17.752243041992188,20.38999938964844,20.51000022888184,19.920000076293945,20.5,57850588.0,600900
2021-09-10,17.760948181152344,20.399999618530277,20.530000686645508,20.229999542236328,20.38999938964844,41591535.0,600900
2021-09-13,17.7435359954834,20.3799991607666,20.649999618530277,20.270000457763672,20.3700008392334,36884240.0,600900
2021-09-14,17.49105453491211,20.09000015258789,20.440000534057617,20.01000022888184,20.38999938964844,37538216.0,600900
2021-09-15,17.16020965576172,19.709999084472656,20.07999992370605,19.649999618530277,20.0,38454156.0,600900
2021-09-16,17.20374298095703,19.76000022888184,20.21999931335449,19.6299991607666,19.709999084472656,38912370.0,600900
2021-09-17,17.682592391967773,20.309999465942383,20.479999542236328,19.770000457763672,19.770000457763672,56124933.0,600900
2021-09-22,18.596759796142575,21.36000061035156,21.690000534057617,20.25,20.270000457763672,114253703.0,600900
2021-09-23,18.483577728271484,21.229999542236328,21.93000030517578,21.049999237060547,21.450000762939453,101364862.0,600900
2021-09-24,18.3616886138916,21.09000015258789,21.549999237060547,20.850000381469727,21.530000686645508,73281349.0,600900
2021-09-27,18.78829765319824,21.57999992370605,21.65999984741211,21.11000061035156,21.459999084472656,101965330.0,600900
2021-09-28,18.971132278442383,21.790000915527344,22.059999465942383,21.1200008392334,21.489999771118164,90481725.0,600900
2021-09-29,19.25843811035156,22.1200008392334,22.21999931335449,21.350000381469727,21.6299991607666,112240070.0,600900
2021-09-30,19.15396499633789,22.0,22.280000686645508,21.43000030517578,22.200000762939453,98750701.0,600900
2021-10-08,19.11043357849121,21.950000762939453,22.51000022888184,21.690000534057617,22.5,79536810.0,600900
2021-10-11,18.82312393188477,21.6200008392334,22.170000076293945,21.399999618530277,22.100000381469727,58759102.0,600900
2021-10-12,18.570640563964844,21.32999992370605,21.57999992370605,21.07999992370605,21.40999984741211,60442307.0,600900
2021-10-13,18.15273666381836,20.850000381469727,21.25,20.700000762939453,21.25,39810551.0,600900
2021-10-14,18.00472640991211,20.68000030517578,20.950000762939453,20.549999237060547,20.850000381469727,34687929.0,600900
2021-10-15,18.15273666381836,20.850000381469727,20.90999984741211,20.5,20.6299991607666,40582444.0,600900
2021-10-18,18.335567474365234,21.059999465942383,21.239999771118164,20.739999771118164,20.850000381469727,44454572.0,600900
2021-10-19,18.553226470947266,21.309999465942383,21.399999618530277,20.76000022888184,20.899999618530277,41116416.0,600900
2021-10-20,18.27462577819824,20.989999771118164,21.3799991607666,20.899999618530277,21.299999237060547,66022066.0,600900
2021-10-21,18.344274520874023,21.06999969482422,21.07999992370605,20.809999465942383,21.0,33962198.0,600900
2021-10-22,18.2833309173584,21.0,21.1200008392334,20.84000015258789,21.049999237060547,29844048.0,600900
2021-10-25,18.3094482421875,21.030000686645508,21.350000381469727,20.8799991607666,20.940000534057617,46293766.0,600900
2021-10-26,18.422632217407227,21.15999984741211,21.25,20.979999542236328,21.059999465942383,32898560.0,600900
2021-10-27,18.51840209960937,21.270000457763672,21.270000457763672,20.979999542236328,21.13999938964844,36028733.0,600900
2021-10-28,18.39651107788086,21.1299991607666,21.25,20.989999771118164,21.15999984741211,42075088.0,600900
2021-10-29,18.500986099243164,21.25,21.25,20.86000061035156,21.100000381469727,40708901.0,600900
2021-11-01,18.61417007446289,21.3799991607666,21.420000076293945,21.059999465942383,21.11000061035156,38304468.0,600900
2021-11-02,18.23979759216309,20.950000762939453,21.43000030517578,20.65999984741211,21.38999938964844,56946001.0,600900
2021-11-03,18.431337356567383,21.170000076293945,21.290000915527344,20.770000457763672,20.82999992370605,40879018.0,600900
2021-11-04,18.335567474365234,21.059999465942383,21.270000457763672,21.020000457763672,21.15999984741211,28026835.0,600900
2021-11-05,17.987314224243164,20.65999984741211,21.1299991607666,20.649999618530277,21.030000686645508,37251180.0,600900
2021-11-08,17.717416763305664,20.350000381469727,20.739999771118164,20.309999465942383,20.729999542236328,34285318.0,600900
2021-11-09,17.708711624145508,20.34000015258789,20.59000015258789,20.1200008392334,20.549999237060547,36674196.0,600900
2021-11-10,17.543289184570312,20.149999618530277,20.399999618530277,19.90999984741211,20.399999618530277,39771645.0,600900
2021-11-11,17.525876998901367,20.1299991607666,20.239999771118164,19.959999084472656,20.100000381469727,40208209.0,600900
2021-11-12,17.38657569885254,19.96999931335449,20.190000534057617,19.799999237060547,20.13999938964844,41982477.0,600900
2021-11-15,17.560705184936523,20.170000076293945,20.270000457763672,19.920000076293945,20.06999969482422,44991245.0,600900
2021-11-16,17.412694931030273,20.0,20.229999542236328,19.93000030517578,20.100000381469727,32493739.0,600900
2021-11-17,17.46493148803711,20.059999465942383,20.190000534057617,19.959999084472656,20.01000022888184,28935528.0,600900
2021-11-18,17.44752311706543,20.040000915527344,20.1299991607666,19.959999084472656,20.0,25736457.0,600900
2021-11-19,17.59552764892578,20.209999084472656,20.270000457763672,19.979999542236328,20.020000457763672,30307444.0,600900
2021-11-22,17.403989791870117,19.989999771118164,20.280000686645508,19.989999771118164,20.21999931335449,29310350.0,600900
2021-11-23,17.395280838012695,19.979999542236328,20.020000457763672,19.899999618530277,19.96999931335449,32949381.0,600900
2021-11-24,17.2298641204834,19.790000915527344,20.040000915527344,19.71999931335449,20.040000915527344,38276235.0,600900
2021-11-25,17.2298641204834,19.790000915527344,19.90999984741211,19.68000030517578,19.799999237060547,36655019.0,600900
2021-11-26,17.003498077392578,19.530000686645508,19.75,19.489999771118164,19.75,45569503.0,600900
2021-11-29,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-11-30,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-01,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-02,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-03,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-06,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-07,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-08,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-09,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-10,17.003498077392578,19.530000686645508,19.530000686645508,19.530000686645508,19.530000686645508,0.0,600900
2021-12-13,18.16144180297852,20.86000061035156,21.479999542236328,20.520000457763672,21.46999931335449,240466334.0,600900
2021-12-14,18.8753604888916,21.68000030517578,21.770000457763672,20.350000381469727,20.549999237060547,152816972.0,600900
2021-12-15,19.005956649780277,21.82999992370605,21.8799991607666,21.5,21.530000686645508,81044609.0,600900
2021-12-16,19.17137718200684,22.020000457763672,22.020000457763672,21.649999618530277,21.780000686645508,58378768.0,600900
2021-12-17,19.07560920715332,21.90999984741211,22.18000030517578,21.81999969482422,21.96999931335449,56888435.0,600900
2021-12-20,18.93630599975586,21.75,21.940000534057617,21.530000686645508,21.6200008392334,48784938.0,600900
2021-12-21,19.136550903320312,21.979999542236328,22.13999938964844,21.729999542236328,21.82999992370605,36284002.0,600900
2021-12-22,19.162670135498047,22.01000022888184,22.18000030517578,21.93000030517578,21.989999771118164,30735728.0,600900
2021-12-23,19.32809257507324,22.200000762939453,22.26000022888184,21.90999984741211,22.020000457763672,32436286.0,600900
2021-12-24,19.47610092163086,22.3700008392334,23.030000686645508,22.06999969482422,22.170000076293945,50644778.0,600900
2021-12-27,19.458688735961918,22.350000381469727,22.709999084472656,22.059999465942383,22.350000381469727,33915757.0,600900
2021-12-28,19.47610092163086,22.3700008392334,22.549999237060547,22.1200008392334,22.440000534057617,39586585.0,600900
2021-12-29,19.37162399291992,22.25,22.40999984741211,22.1299991607666,22.3700008392334,29148289.0,600900
2021-12-30,19.61540031433105,22.530000686645508,22.600000381469727,22.100000381469727,22.170000076293945,33339376.0,600900
2021-12-31,19.763410568237305,22.700000762939453,22.81999969482422,22.46999931335449,22.46999931335449,31889449.0,600900
2022-01-04,19.885297775268555,22.84000015258789,22.899999618530277,22.549999237060547,22.790000915527344,47207944.0,600900
2022-01-05,19.841766357421875,22.790000915527344,22.93000030517578,22.549999237060547,22.75,44243779.0,600900
2022-01-06,19.162670135498047,22.01000022888184,22.780000686645508,21.959999084472656,22.65999984741211,62904384.0,600900
2022-01-07,19.29326629638672,22.15999984741211,22.3799991607666,21.88999938964844,22.15999984741211,35547313.0,600900
2022-01-10,19.502220153808597,22.399999618530277,22.489999771118164,22.1200008392334,22.1200008392334,32650652.0,600900
2022-01-11,19.589282989501957,22.5,22.989999771118164,22.3799991607666,22.450000762939453,45618790.0,600900
2022-01-12,19.389036178588867,22.270000457763672,22.6200008392334,22.020000457763672,22.46999931335449,35022982.0,600900
2022-01-13,19.46739387512207,22.36000061035156,22.5,22.100000381469727,22.299999237060547,34248577.0,600900
2022-01-14,19.545751571655277,22.450000762939453,22.65999984741211,22.030000686645508,22.420000076293945,40524229.0,600900
2022-01-17,19.693758010864254,22.6200008392334,22.940000534057617,22.440000534057617,22.450000762939453,42897062.0,600900
2022-01-18,19.902711868286133,22.86000061035156,22.979999542236328,22.51000022888184,22.65999984741211,36599162.0,600900
2022-01-19,19.981067657470703,22.950000762939453,23.040000915527344,22.75,22.84000015258789,34865674.0,600900
2022-01-20,20.09425163269043,23.07999992370605,23.520000457763672,22.8700008392334,22.96999931335449,59563610.0,600900
2022-01-21,20.00718688964844,22.979999542236328,23.229999542236328,22.809999465942383,23.06999969482422,35471714.0,600900
2022-01-24,19.894004821777344,22.850000381469727,23.18000030517578,22.709999084472656,22.979999542236328,26991917.0,600900
2022-01-25,19.53704261779785,22.440000534057617,22.850000381469727,22.440000534057617,22.68000030517578,30261535.0,600900
2022-01-26,19.650226593017575,22.56999969482422,22.770000457763672,22.38999938964844,22.459999084472656,22026011.0,600900
2022-01-27,19.484804153442383,22.3799991607666,22.600000381469727,22.1299991607666,22.57999992370605,32410924.0,600900
2022-01-28,19.08431434631348,21.920000076293945,22.600000381469727,21.899999618530277,22.479999542236328,35244949.0,600900
2022-02-07,19.49350929260254,22.38999938964844,22.57999992370605,21.989999771118164,22.100000381469727,31043747.0,600900
2022-02-08,20.216140747070312,23.21999931335449,23.21999931335449,22.38999938964844,22.450000762939453,38321462.0,600900
2022-02-09,20.31191062927246,23.32999992370605,23.440000534057617,22.959999084472656,23.25,38855076.0,600900
2022-02-10,20.70369529724121,23.780000686645508,23.790000915527344,23.190000534057617,23.450000762939453,34539084.0,600900
2022-02-11,20.668869018554688,23.739999771118164,23.940000534057617,23.6200008392334,23.770000457763672,28605749.0,600900
2022-02-14,20.364145278930664,23.38999938964844,23.739999771118164,23.170000076293945,23.739999771118164,31333357.0,600900
2022-02-15,20.11166381835937,23.100000381469727,23.46999931335449,23.0,23.3799991607666,24917520.0,600900
2022-02-16,20.102956771850582,23.09000015258789,23.38999938964844,23.06999969482422,23.15999984741211,22036550.0,600900
2022-02-17,20.233551025390625,23.239999771118164,23.40999984741211,23.040000915527344,23.09000015258789,31402561.0,600900
2022-02-18,20.22484588623047,23.229999542236328,23.309999465942383,23.01000022888184,23.239999771118164,18501627.0,600900
2022-02-21,20.06813240051269,23.049999237060547,23.200000762939453,22.90999984741211,23.100000381469727,18515111.0,600900
2022-02-22,19.885297775268555,22.84000015258789,23.0,22.700000762939453,22.950000762939453,23565507.0,600900
2022-02-23,19.85047149658203,22.799999237060547,22.979999542236328,22.68000030517578,22.899999618530277,26258735.0,600900
2022-02-24,19.72858428955078,22.65999984741211,23.030000686645508,22.540000915527344,22.84000015258789,41480293.0,600900
2022-02-25,19.80693817138672,22.75,22.899999618530277,22.63999938964844,22.709999084472656,38662399.0,600900
2022-02-28,20.18131446838379,23.18000030517578,23.21999931335449,22.709999084472656,22.809999465942383,39821079.0,600900
2022-03-01,20.259674072265625,23.270000457763672,23.3799991607666,23.059999465942383,23.200000762939453,27721136.0,600900
2022-03-02,20.52086067199707,23.56999969482422,23.65999984741211,23.18000030517578,23.270000457763672,33156974.0,600900
2022-03-03,20.85170555114746,23.950000762939453,24.030000686645508,23.61000061035156,23.700000762939453,38573408.0,600900
2022-03-04,20.85170555114746,23.950000762939453,24.049999237060547,23.5,23.899999618530277,40590487.0,600900
2022-03-07,20.7385196685791,23.81999969482422,24.149999618530277,23.729999542236328,23.8700008392334,56662099.0,600900
2022-03-08,20.198728561401367,23.200000762939453,23.86000061035156,23.06999969482422,23.809999465942383,68797615.0,600900
2022-03-09,20.00718688964844,22.979999542236328,23.559999465942383,22.40999984741211,23.25,72997469.0,600900
2022-03-10,19.772113800048828,22.709999084472656,23.299999237060547,22.68000030517578,23.25,46414984.0,600900
2022-03-11,19.676345825195312,22.600000381469727,22.65999984741211,22.100000381469727,22.600000381469727,44014302.0,600900
2022-03-14,19.589282989501957,22.5,22.899999618530277,22.32999992370605,22.420000076293945,45009506.0,600900
2022-03-15,18.41392517089844,21.149999618530277,22.399999618530277,21.030000686645508,22.38999938964844,76119235.0,600900
2022-03-16,19.484804153442383,22.3799991607666,22.540000915527344,21.09000015258789,21.399999618530277,75780925.0,600900
2022-03-17,19.0669002532959,21.899999618530277,22.6299991607666,21.82999992370605,22.600000381469727,61437709.0,600900
2022-03-18,18.962425231933597,21.780000686645508,22.190000534057617,21.71999931335449,21.8799991607666,99662949.0,600900
2022-03-21,18.849241256713867,21.649999618530277,22.0,21.489999771118164,22.0,41267879.0,600900
2022-03-22,19.18879127502441,22.040000915527344,22.149999618530277,21.6299991607666,21.700000762939453,31552597.0,600900
2022-03-23,19.058195114135746,21.88999938964844,22.229999542236328,21.799999237060547,22.100000381469727,32225242.0,600900
2022-03-24,18.779590606689453,21.56999969482422,21.8700008392334,21.549999237060547,21.709999084472656,34064522.0,600900
2022-03-25,18.553226470947266,21.309999465942383,21.700000762939453,21.290000915527344,21.520000457763672,25319503.0,600900
2022-03-28,18.93630599975586,21.75,21.850000381469727,20.90999984741211,21.200000762939453,45018266.0,600900
2022-03-29,18.988544464111328,21.809999465942383,21.920000076293945,21.61000061035156,21.68000030517578,29555632.0,600900
2022-03-30,19.0669002532959,21.899999618530277,22.0,21.65999984741211,21.8799991607666,40088137.0,600900
2022-03-31,19.15396499633789,22.0,22.1299991607666,21.729999542236328,21.899999618530277,29652360.0,600900
2022-04-01,19.345502853393555,22.21999931335449,22.290000915527344,21.81999969482422,21.940000534057617,29641444.0,600900
2022-04-06,19.46739387512207,22.36000061035156,22.46999931335449,22.020000457763672,22.020000457763672,36117220.0,600900
2022-04-07,19.737293243408203,22.670000076293945,22.75,22.26000022888184,22.38999938964844,36059049.0,600900
2022-04-08,20.198728561401367,23.200000762939453,23.239999771118164,22.63999938964844,22.700000762939453,41276598.0,600900
2022-04-11,19.972362518310547,22.940000534057617,23.32999992370605,22.790000915527344,23.280000686645508,45370869.0,600900
2022-04-12,20.059425354003903,23.040000915527344,23.299999237060547,22.790000915527344,23.170000076293945,41289587.0,600900
2022-04-13,20.102956771850582,23.09000015258789,23.270000457763672,22.899999618530277,22.959999084472656,28301179.0,600900
2022-04-14,20.233551025390625,23.239999771118164,23.5,23.030000686645508,23.09000015258789,26045020.0,600900
2022-04-15,20.37285423278809,23.399999618530277,23.559999465942383,23.200000762939453,23.229999542236328,21012568.0,600900
2022-04-18,19.981067657470703,22.950000762939453,23.40999984741211,22.850000381469727,23.229999542236328,25614560.0,600900
2022-04-19,20.190019607543945,23.190000534057617,23.46999931335449,23.01000022888184,23.030000686645508,44550874.0,600900
2022-04-20,20.329320907592773,23.350000381469727,23.520000457763672,23.040000915527344,23.280000686645508,41543383.0,600900
2022-04-21,20.4947452545166,23.540000915527344,23.670000076293945,23.21999931335449,23.26000022888184,57129450.0,600900
2022-04-22,20.625337600708008,23.690000534057617,23.690000534057617,23.030000686645508,23.40999984741211,95057064.0,600900
2022-04-25,19.95494842529297,22.920000076293945,23.729999542236328,22.90999984741211,23.489999771118164,77673245.0,600900
2022-04-26,20.190019607543945,23.190000534057617,23.38999938964844,22.86000061035156,22.920000076293945,43810129.0,600900
2022-04-27,19.920122146606445,22.8799991607666,23.34000015258789,22.670000076293945,23.280000686645508,61346691.0,600900
2022-04-28,20.03330612182617,23.01000022888184,23.059999465942383,22.459999084472656,22.68000030517578,49160008.0,600900
2022-04-29,19.780820846557617,22.71999931335449,23.09000015258789,22.549999237060547,22.989999771118164,59442955.0,600900
2022-05-05,20.09425163269043,23.07999992370605,23.229999542236328,22.71999931335449,22.850000381469727,45670665.0,600900
2022-05-06,19.780820846557617,22.71999931335449,23.25,22.600000381469727,22.979999542236328,34163073.0,600900
2022-05-09,19.44997978210449,22.34000015258789,22.770000457763672,22.270000457763672,22.729999542236328,28366766.0,600900
2022-05-10,19.885297775268555,22.84000015258789,22.850000381469727,22.11000061035156,22.34000015258789,46298689.0,600900
2022-05-11,19.6328125,22.549999237060547,22.899999618530277,22.46999931335449,22.75,55381648.0,600900
2022-05-12,19.42386054992676,22.309999465942383,22.780000686645508,22.11000061035156,22.59000015258789,40474973.0,600900
2022-05-13,20.22484588623047,23.229999542236328,23.229999542236328,22.280000686645508,22.399999618530277,56449983.0,600900
2022-05-16,20.015892028808597,22.989999771118164,23.299999237060547,22.93000030517578,23.26000022888184,33705730.0,600900
2022-05-17,20.024600982666016,23.0,23.270000457763672,22.899999618530277,23.149999618530277,34034819.0,600900
2022-05-18,19.83306121826172,22.780000686645508,23.07999992370605,22.61000061035156,23.07999992370605,38373622.0,600900
2022-05-19,20.26837730407715,23.280000686645508,23.299999237060547,22.690000534057617,22.71999931335449,48520217.0,600900
2022-05-20,20.285789489746094,23.299999237060547,23.790000915527344,23.200000762939453,23.399999618530277,56244260.0,600900
2022-05-23,19.937536239624023,22.899999618530277,23.5,22.71999931335449,23.5,52352823.0,600900
2022-05-24,19.928829193115234,22.88999938964844,23.1299991607666,22.75,22.809999465942383,37889562.0,600900
2022-05-25,20.207429885864254,23.209999084472656,23.290000915527344,22.940000534057617,23.040000915527344,40391345.0,600900
2022-05-26,20.721105575561523,23.799999237060547,23.84000015258789,23.209999084472656,23.350000381469727,58599755.0,600900
2022-05-27,20.65145492553711,23.71999931335449,24.020000457763672,23.68000030517578,23.989999771118164,45612956.0,600900
2022-05-30,20.668869018554688,23.739999771118164,24.030000686645508,23.559999465942383,23.8799991607666,40461216.0,600900
2022-05-31,20.912647247314453,24.020000457763672,24.040000915527344,23.61000061035156,23.700000762939453,44294751.0,600900
2022-06-01,21.095478057861328,24.229999542236328,24.32999992370605,23.850000381469727,24.020000457763672,47790683.0,600900
2022-06-02,20.82558250427246,23.920000076293945,24.200000762939453,23.84000015258789,24.049999237060547,39928315.0,600900
2022-06-06,21.00841522216797,24.1299991607666,24.25,23.549999237060547,24.01000022888184,54285780.0,600900
2022-06-07,20.607925415039062,23.670000076293945,24.040000915527344,23.61000061035156,24.020000457763672,51553384.0,600900
2022-06-08,20.69499015808105,23.770000457763672,23.84000015258789,23.56999969482422,23.799999237060547,38133672.0,600900
2022-06-09,20.642749786376957,23.709999084472656,24.040000915527344,23.6299991607666,23.690000534057617,49443257.0,600900
2022-06-10,20.912647247314453,24.020000457763672,24.059999465942383,23.65999984741211,23.68000030517578,85995632.0,600900
2022-06-13,20.26837730407715,23.280000686645508,23.90999984741211,23.190000534057617,23.739999771118164,91321874.0,600900
2022-06-14,20.89523696899414,24.0,24.020000457763672,23.170000076293945,23.170000076293945,76571228.0,600900
2022-06-15,20.607925415039062,23.670000076293945,24.07999992370605,23.63999938964844,23.979999542236328,52500243.0,600900
2022-06-16,20.22484588623047,23.229999542236328,23.770000457763672,23.229999542236328,23.739999771118164,60401944.0,600900
2022-06-17,20.54698181152344,23.600000381469727,23.65999984741211,23.290000915527344,23.34000015258789,51834727.0,600900
2022-06-20,20.13778114318848,23.1299991607666,23.520000457763672,23.07999992370605,23.5,63154059.0,600900
2022-06-21,20.155193328857425,23.149999618530277,23.25,23.0,23.1299991607666,42543068.0,600900
2022-06-22,20.198728561401367,23.200000762939453,23.290000915527344,23.06999969482422,23.190000534057617,48432642.0,600900
2022-06-23,20.11166381835937,23.100000381469727,23.229999542236328,23.030000686645508,23.200000762939453,49104658.0,600900
2022-06-24,20.34673500061035,23.3700008392334,23.38999938964844,23.030000686645508,23.11000061035156,57315889.0,600900
2022-06-27,20.294496536254883,23.309999465942383,23.489999771118164,23.209999084472656,23.350000381469727,49160797.0,600900
2022-06-28,20.120370864868164,23.11000061035156,23.299999237060547,23.06999969482422,23.299999237060547,57584123.0,600900
2022-06-29,20.155193328857425,23.149999618530277,23.190000534057617,22.93000030517578,23.100000381469727,59053459.0,600900
2022-06-30,20.129074096679688,23.1200008392334,23.190000534057617,22.950000762939453,23.1200008392334,39114256.0,600900
2022-07-01,21.173837661743164,24.31999969482422,24.520000457763672,23.8700008392334,24.0,129709278.0,600900
2022-07-04,21.1999568939209,24.350000381469727,24.56999969482422,24.049999237060547,24.350000381469727,66012991.0,600900
2022-07-05,21.10418701171875,24.239999771118164,24.51000022888184,24.049999237060547,24.32999992370605,53458761.0,600900
2022-07-06,20.947471618652344,24.059999465942383,24.299999237060547,23.979999542236328,24.280000686645508,38844812.0,600900
2022-07-07,20.9822998046875,24.100000381469727,24.450000762939453,24.100000381469727,24.15999984741211,39257808.0,600900
2022-07-08,21.06936264038086,24.200000762939453,24.299999237060547,23.88999938964844,24.100000381469727,41570046.0,600900
2022-07-11,21.4959716796875,24.690000534057617,24.989999771118164,24.479999542236328,24.479999542236328,67338550.0,600900
2022-07-12,21.67880630493164,24.899999618530277,25.07999992370605,24.670000076293945,24.690000534057617,52240262.0,600900
2022-07-13,21.739749908447266,24.96999931335449,25.18000030517578,24.799999237060547,25.0,46203331.0,600900
2022-07-14,21.64398002624512,24.86000061035156,25.020000457763672,24.65999984741211,25.0,58877214.0,600900
2022-07-15,21.15642547607422,24.299999237060547,24.82999992370605,24.299999237060547,24.709999084472656,62175737.0,600900
2022-07-18,21.72233772277832,24.950000762939453,25.1299991607666,24.3700008392334,24.3700008392334,60676110.0,600900
2022-07-19,21.80940055847168,25.049999237060547,25.149999618530277,24.780000686645508,25.1299991607666,45416380.0,600900
2022-07-20,21.71363067626953,24.940000534057617,25.270000457763672,24.86000061035156,25.200000762939453,37060174.0,600900
2022-07-21,21.610395431518555,24.01000022888184,24.46999931335449,23.950000762939453,24.46999931335449,34386825.0,600900
2022-07-22,21.718400955200195,24.1299991607666,24.299999237060547,23.8700008392334,24.020000457763672,32832204.0,600900
2022-07-25,21.6914005279541,24.100000381469727,24.239999771118164,23.959999084472656,24.170000076293945,24171943.0,600900
2022-07-26,21.6914005279541,24.100000381469727,24.25,24.01000022888184,24.07999992370605,26651307.0,600900
2022-07-27,21.529390335083008,23.920000076293945,24.15999984741211,23.899999618530277,24.100000381469727,25884416.0,600900
2022-07-28,21.511388778686523,23.899999618530277,24.200000762939453,23.799999237060547,23.950000762939453,29332577.0,600900
2022-07-29,21.49338722229004,23.8799991607666,24.229999542236328,23.82999992370605,23.989999771118164,35680122.0,600900
2022-08-01,21.403379440307617,23.780000686645508,24.0,23.6200008392334,23.8799991607666,36812879.0,600900
2022-08-02,21.259374618530277,23.6200008392334,23.81999969482422,23.5,23.649999618530277,39520497.0,600900
2022-08-03,21.097362518310547,23.440000534057617,23.81999969482422,23.40999984741211,23.670000076293945,32041251.0,600900
2022-08-04,21.466386795043945,23.850000381469727,23.899999618530277,23.40999984741211,23.549999237060547,31461870.0,600900
2022-08-05,21.673397064208984,24.07999992370605,24.100000381469727,23.799999237060547,23.920000076293945,24037130.0,600900
2022-08-08,21.72740173339844,24.13999938964844,24.299999237060547,24.01000022888184,24.06999969482422,18678932.0,600900
2022-08-09,21.62839698791504,24.030000686645508,24.280000686645508,24.0,24.13999938964844,21361122.0,600900
2022-08-10,21.502384185791016,23.88999938964844,24.1299991607666,23.799999237060547,24.100000381469727,17513592.0,600900
2022-08-11,21.60139274597168,24.0,24.100000381469727,23.770000457763672,23.90999984741211,25841078.0,600900
2022-08-12,21.808406829833984,24.229999542236328,24.239999771118164,23.940000534057617,24.0,21329101.0,600900
2022-08-15,21.610395431518555,24.01000022888184,24.299999237060547,23.950000762939453,24.1200008392334,28233868.0,600900
2022-08-16,21.511388778686523,23.899999618530277,24.25,23.84000015258789,24.030000686645508,33441208.0,600900
2022-08-17,21.205366134643555,23.559999465942383,23.8700008392334,23.3799991607666,23.8700008392334,56331823.0,600900
2022-08-18,21.061359405517575,23.399999618530277,23.63999938964844,23.3799991607666,23.479999542236328,28085193.0,600900
2022-08-19,21.23236846923828,23.59000015258789,23.6200008392334,23.1299991607666,23.239999771118164,38374597.0,600900
2022-08-22,21.13336181640625,23.479999542236328,23.790000915527344,23.43000030517578,23.459999084472656,30810909.0,600900
2022-08-23,20.908348083496094,23.229999542236328,23.479999542236328,23.209999084472656,23.450000762939453,37674728.0,600900
2022-08-24,20.84534454345703,23.15999984741211,23.420000076293945,23.149999618530277,23.229999542236328,27668510.0,600900
2022-08-25,21.23236846923828,23.59000015258789,23.649999618530277,23.209999084472656,23.209999084472656,28182405.0,600900
2022-08-26,21.052358627319336,23.38999938964844,23.57999992370605,23.270000457763672,23.57999992370605,27953268.0,600900
2022-08-29,20.97135353088379,23.299999237060547,23.450000762939453,23.149999618530277,23.25,26674263.0,600900
2022-08-30,20.953353881835938,23.280000686645508,23.3700008392334,23.1200008392334,23.299999237060547,23044041.0,600900
2022-08-31,21.58339500427246,23.979999542236328,23.979999542236328,23.280000686645508,23.32999992370605,81005310.0,600900
2022-09-01,21.520387649536133,23.90999984741211,24.07999992370605,23.6200008392334,23.729999542236328,37780591.0,600900
2022-09-02,21.439382553100582,23.81999969482422,24.170000076293945,23.729999542236328,23.899999618530277,29159665.0,600900
2022-09-05,21.439382553100582,23.81999969482422,23.899999618530277,23.51000022888184,23.709999084472656,31153878.0,600900
2022-09-06,21.376379013061523,23.75,23.979999542236328,23.729999542236328,23.850000381469727,34337064.0,600900
2022-09-07,21.21436882019043,23.56999969482422,23.63999938964844,23.420000076293945,23.600000381469727,42395172.0,600900
2022-09-08,21.28637313842773,23.649999618530277,23.850000381469727,23.530000686645508,23.6200008392334,25944649.0,600900
2022-09-09,21.520387649536133,23.90999984741211,24.059999465942383,23.65999984741211,23.75,35435266.0,600900
2022-09-13,21.412384033203125,23.790000915527344,23.90999984741211,23.65999984741211,23.850000381469727,27334621.0,600900
2022-09-14,21.331377029418945,23.700000762939453,23.93000030517578,23.63999938964844,23.700000762939453,21875898.0,600900
2022-09-15,21.3493766784668,23.71999931335449,23.979999542236328,23.61000061035156,23.71999931335449,40583136.0,600900
2022-09-16,21.1153621673584,23.459999084472656,23.84000015258789,23.459999084472656,23.729999542236328,39881492.0,600900
2022-09-19,21.13336181640625,23.479999542236328,23.6299991607666,23.40999984741211,23.530000686645508,28128675.0,600900
2022-09-20,21.07935905456543,23.420000076293945,23.540000915527344,23.399999618530277,23.479999542236328,23548580.0,600900
2022-09-21,21.088361740112305,23.43000030517578,23.57999992370605,23.31999969482422,23.420000076293945,24972842.0,600900
2022-09-22,21.07935905456543,23.420000076293945,23.5,23.26000022888184,23.3700008392334,23391977.0,600900
2022-09-23,20.99835586547852,23.32999992370605,23.51000022888184,23.290000915527344,23.290000915527344,27506334.0,600900
2022-09-26,20.746337890625,23.049999237060547,23.420000076293945,23.049999237060547,23.280000686645508,40268596.0,600900
2022-09-27,20.431320190429688,22.700000762939453,23.059999465942383,22.530000686645508,23.020000457763672,60400730.0,600900
2022-09-28,20.215303421020508,22.459999084472656,22.690000534057617,22.3799991607666,22.68000030517578,62473767.0,600900
2022-09-29,20.161300659179688,22.399999618530277,22.68000030517578,22.190000534057617,22.43000030517578,55438353.0,600900
2022-09-30,20.467321395874023,22.739999771118164,22.850000381469727,22.280000686645508,22.399999618530277,42332479.0,600900
2022-10-10,21.02535820007324,23.36000061035156,23.440000534057617,22.899999618530277,22.989999771118164,64409084.0,600900
2022-10-11,21.07935905456543,23.420000076293945,23.46999931335449,23.21999931335449,23.31999969482422,37252236.0,600900
2022-10-12,20.89034652709961,23.209999084472656,23.489999771118164,23.0,23.399999618530277,44907495.0,600900
2022-10-13,20.73733901977539,23.040000915527344,23.239999771118164,22.559999465942383,22.920000076293945,56502513.0,600900
2022-10-14,20.665332794189453,22.959999084472656,23.200000762939453,22.850000381469727,23.030000686645508,36385221.0,600900
2022-10-17,20.485322952270508,22.76000022888184,23.040000915527344,22.76000022888184,23.040000915527344,29153462.0,600900
2022-10-18,20.29630851745605,22.549999237060547,22.90999984741211,22.51000022888184,22.76000022888184,41531945.0,600900
2022-10-19,20.134300231933597,22.3700008392334,22.649999618530277,22.34000015258789,22.520000457763672,33876956.0,600900
2022-10-20,20.107297897338867,22.34000015258789,22.489999771118164,22.239999771118164,22.32999992370605,36815463.0,600900
2022-10-21,20.17030143737793,22.40999984741211,22.600000381469727,22.209999084472656,22.290000915527344,61041603.0,600900
2022-10-24,19.648265838623047,21.82999992370605,22.59000015258789,21.709999084472656,22.38999938964844,71872808.0,600900
2022-10-25,19.810277938842773,22.01000022888184,22.299999237060547,21.90999984741211,22.0,51341475.0,600900
2022-10-26,19.810277938842773,22.01000022888184,22.01000022888184,22.01000022888184,22.01000022888184,0.0,600900
2022-10-27,18.8922176361084,20.989999771118164,22.190000534057617,20.8799991607666,22.020000457763672,107502338.0,600900
2022-10-28,18.613201141357425,20.68000030517578,21.25,20.59000015258789,20.989999771118164,99698686.0,600900
2022-10-31,18.23517608642578,20.26000022888184,20.700000762939453,20.01000022888184,20.290000915527344,98338956.0,600900
2022-11-01,18.289180755615234,20.31999969482422,20.40999984741211,19.959999084472656,20.25,96142880.0,600900
2022-11-02,18.41518783569336,20.459999084472656,20.520000457763672,20.049999237060547,20.299999237060547,76192004.0,600900
2022-11-03,17.9831600189209,19.979999542236328,20.3700008392334,19.88999938964844,20.350000381469727,74645183.0,600900
2022-11-04,18.127166748046875,20.13999938964844,20.270000457763672,19.75,19.86000061035156,84883320.0,600900
2022-11-07,18.127166748046875,20.13999938964844,20.229999542236328,19.96999931335449,20.049999237060547,69465783.0,600900
2022-11-08,18.04616355895996,20.049999237060547,20.34000015258789,19.950000762939453,20.170000076293945,78815126.0,600900
2022-11-09,18.109169006347656,20.1200008392334,20.200000762939453,20.049999237060547,20.06999969482422,48328720.0,600900
2022-11-10,18.00115966796875,20.0,20.149999618530277,19.88999938964844,20.1299991607666,42333812.0,600900
2022-11-11,18.40618705749512,20.450000762939453,20.549999237060547,20.030000686645508,20.25,97716231.0,600900
2022-11-14,18.154172897338867,20.170000076293945,20.600000381469727,20.100000381469727,20.540000915527344,73575498.0,600900
2022-11-15,18.910219192504883,21.01000022888184,21.209999084472656,20.059999465942383,20.170000076293945,101353082.0,600900
2022-11-16,18.94622230529785,21.049999237060547,21.170000076293945,20.809999465942383,20.899999618530277,55194522.0,600900
2022-11-17,19.135234832763672,21.26000022888184,21.280000686645508,20.899999618530277,20.979999542236328,50039275.0,600900
2022-11-18,18.94622230529785,21.049999237060547,21.3799991607666,20.959999084472656,21.280000686645508,31691846.0,600900
2022-11-21,18.98222541809082,21.09000015258789,21.149999618530277,20.709999084472656,20.979999542236328,24479450.0,600900
2022-11-22,19.21623992919922,21.350000381469727,21.399999618530277,20.93000030517578,21.09000015258789,39772057.0,600900
2022-11-23,19.22524070739746,21.36000061035156,21.690000534057617,21.280000686645508,21.299999237060547,42562401.0,600900
2022-11-24,19.243242263793945,21.3799991607666,21.68000030517578,21.36000061035156,21.5,24066726.0,600900
2022-11-25,19.630268096923828,21.809999465942383,21.84000015258789,21.309999465942383,21.34000015258789,32868081.0,600900
2022-11-28,19.351245880126957,21.5,21.700000762939453,21.21999931335449,21.549999237060547,42766501.0,600900
2022-11-29,19.234241485595703,21.3700008392334,21.600000381469727,21.25,21.600000381469727,63394494.0,600900
2022-11-30,19.099231719970703,21.21999931335449,21.450000762939453,21.21999931335449,21.299999237060547,54158729.0,600900
2022-12-01,19.09023094177246,21.209999084472656,21.43000030517578,21.190000534057617,21.31999969482422,49977367.0,600900
2022-12-02,19.234241485595703,21.3700008392334,21.420000076293945,21.15999984741211,21.15999984741211,36981589.0,600900
2022-12-05,19.396249771118164,21.549999237060547,21.649999618530277,21.31999969482422,21.420000076293945,49875326.0,600900
2022-12-06,19.144235610961918,21.270000457763672,21.5,21.25,21.450000762939453,36275370.0,600900
2022-12-07,18.829214096069336,20.920000076293945,21.350000381469727,20.81999969482422,21.31999969482422,62281175.0,600900
2022-12-08,18.81121253967285,20.899999618530277,21.049999237060547,20.700000762939453,20.8700008392334,43771186.0,600900
2022-12-09,18.829214096069336,20.920000076293945,21.0,20.809999465942383,20.88999938964844,44792004.0,600900
2022-12-12,18.613201141357425,20.68000030517578,21.0,20.59000015258789,20.86000061035156,34592179.0,600900
2022-12-13,18.577198028564453,20.63999938964844,20.75,20.440000534057617,20.68000030517578,33409532.0,600900
2022-12-14,18.586200714111328,20.649999618530277,20.729999542236328,20.459999084472656,20.6299991607666,34451088.0,600900
2022-12-15,18.46919059753418,20.520000457763672,20.709999084472656,20.450000762939453,20.559999465942383,38225567.0,600900
2022-12-16,18.77521133422852,20.86000061035156,20.86000061035156,20.46999931335449,20.51000022888184,39903558.0,600900
2022-12-19,18.40618705749512,20.450000762939453,20.899999618530277,20.350000381469727,20.76000022888184,46247419.0,600900
2022-12-20,18.343181610107425,20.3799991607666,20.600000381469727,20.309999465942383,20.450000762939453,31332782.0,600900
2022-12-21,18.41518783569336,20.459999084472656,20.540000915527344,20.299999237060547,20.420000076293945,27517508.0,600900
2022-12-22,18.32518196105957,20.36000061035156,20.68000030517578,20.26000022888184,20.56999969482422,36090866.0,600900
2022-12-23,18.37018394470215,20.40999984741211,20.459999084472656,20.229999542236328,20.309999465942383,35590613.0,600900
2022-12-26,18.33418273925781,20.3700008392334,20.5,20.32999992370605,20.420000076293945,29202135.0,600900
2022-12-27,18.487194061279297,20.540000915527344,20.600000381469727,20.399999618530277,20.46999931335449,38336910.0,600900
2022-12-28,18.604198455810547,20.670000076293945,20.71999931335449,20.459999084472656,20.479999542236328,50317228.0,600900
2022-12-29,18.721206665039062,20.799999237060547,21.06999969482422,20.530000686645508,20.899999618530277,53996393.0,600900
2022-12-30,18.901220321655277,21.0,21.049999237060547,20.709999084472656,20.780000686645508,45920545.0,600900
2023-01-03,18.820213317871094,20.90999984741211,21.06999969482422,20.799999237060547,20.950000762939453,36799242.0,600900
2023-01-04,18.748210906982425,20.82999992370605,20.979999542236328,20.76000022888184,20.979999542236328,27346567.0,600900
2023-01-05,18.69420623779297,20.770000457763672,20.96999931335449,20.709999084472656,20.899999618530277,43991625.0,600900
2023-01-06,18.80221366882324,20.88999938964844,20.90999984741211,20.56999969482422,20.76000022888184,48849112.0,600900
2023-01-09,18.70320701599121,20.780000686645508,20.950000762939453,20.700000762939453,20.940000534057617,35134351.0,600900
2023-01-10,18.56819725036621,20.6299991607666,20.850000381469727,20.600000381469727,20.71999931335449,40813046.0,600900
2023-01-11,18.739206314086918,20.81999969482422,21.1200008392334,20.770000457763672,20.780000686645508,64529304.0,600900
2023-01-12,18.613201141357425,20.68000030517578,20.899999618530277,20.65999984741211,20.850000381469727,47777789.0,600900
2023-01-13,18.838214874267575,20.93000030517578,20.989999771118164,20.649999618530277,20.700000762939453,51529502.0,600900
2023-01-16,18.874216079711918,20.96999931335449,21.100000381469727,20.850000381469727,20.920000076293945,60545144.0,600900
2023-01-17,18.613201141357425,20.68000030517578,21.049999237060547,20.670000076293945,20.920000076293945,67700842.0,600900
2023-01-18,18.631202697753903,20.700000762939453,20.81999969482422,20.65999984741211,20.729999542236328,42253375.0,600900
2023-01-19,18.379186630249023,20.420000076293945,20.700000762939453,20.38999938964844,20.700000762939453,80667736.0,600900
2023-01-20,18.928220748901367,21.030000686645508,21.030000686645508,20.450000762939453,20.530000686645508,123271384.0,600900
2023-01-30,18.820213317871094,20.90999984741211,21.15999984741211,20.899999618530277,21.1200008392334,65850507.0,600900
2023-01-31,18.712207794189453,20.790000915527344,20.899999618530277,20.559999465942383,20.559999465942383,67178890.0,600900
2023-02-01,18.712207794189453,20.790000915527344,20.8799991607666,20.61000061035156,20.850000381469727,51426955.0,600900
2023-02-02,18.85621452331543,20.950000762939453,21.020000457763672,20.649999618530277,20.799999237060547,58870814.0,600900
2023-02-03,18.829214096069336,20.920000076293945,20.96999931335449,20.780000686645508,20.86000061035156,45238723.0,600900
2023-02-06,18.88321876525879,20.979999542236328,21.01000022888184,20.739999771118164,20.81999969482422,38557113.0,600900
2023-02-07,19.171236038208008,21.299999237060547,21.3799991607666,20.989999771118164,21.01000022888184,62851237.0,600900
2023-02-08,19.234241485595703,21.3700008392334,21.46999931335449,21.270000457763672,21.299999237060547,38867157.0,600900
2023-02-09,19.1622371673584,21.290000915527344,21.489999771118164,21.26000022888184,21.3700008392334,36975075.0,600900
2023-02-10,19.09023094177246,21.209999084472656,21.32999992370605,21.09000015258789,21.299999237060547,28584682.0,600900
2023-02-13,19.000226974487305,21.11000061035156,21.21999931335449,21.040000915527344,21.13999938964844,33515674.0,600900
2023-02-14,19.045228958129883,21.15999984741211,21.200000762939453,21.049999237060547,21.1200008392334,25568128.0,600900
2023-02-15,18.94622230529785,21.049999237060547,21.209999084472656,20.959999084472656,21.149999618530277,34634852.0,600900
2023-02-16,18.85621452331543,20.950000762939453,21.149999618530277,20.81999969482422,21.020000457763672,49790837.0,600900
2023-02-17,18.68520736694336,20.76000022888184,21.059999465942383,20.729999542236328,20.940000534057617,44943465.0,600900
2023-02-20,19.063230514526367,21.18000030517578,21.239999771118164,20.729999542236328,20.729999542236328,51260603.0,600900
2023-02-21,19.144235610961918,21.270000457763672,21.31999969482422,21.1200008392334,21.18000030517578,36978759.0,600900
2023-02-22,19.02722549438477,21.13999938964844,21.32999992370605,21.13999938964844,21.270000457763672,24314623.0,600900
2023-02-23,18.98222541809082,21.09000015258789,21.21999931335449,21.049999237060547,21.15999984741211,35605674.0,600900
2023-02-24,18.919219970703125,21.020000457763672,21.1299991607666,21.0,21.040000915527344,41600147.0,600900
2023-02-27,18.85621452331543,20.950000762939453,21.1299991607666,20.899999618530277,20.96999931335449,30654965.0,600900
2023-02-28,19.045228958129883,21.15999984741211,21.200000762939453,20.940000534057617,21.0,37009183.0,600900
2023-03-01,19.1262321472168,21.25,21.450000762939453,21.1200008392334,21.149999618530277,70093378.0,600900
2023-03-02,19.117233276367188,21.239999771118164,21.270000457763672,21.049999237060547,21.15999984741211,56860764.0,600900
2023-03-03,19.19823837280273,21.32999992370605,21.40999984741211,21.200000762939453,21.25,62429629.0,600900
2023-03-06,19.135234832763672,21.26000022888184,21.46999931335449,21.200000762939453,21.3799991607666,62327407.0,600900
2023-03-07,19.018224716186523,21.1299991607666,21.3799991607666,21.100000381469727,21.270000457763672,64587484.0,600900
2023-03-08,18.865217208862305,20.959999084472656,21.1200008392334,20.850000381469727,21.059999465942383,68185012.0,600900
2023-03-09,18.721206665039062,20.799999237060547,20.979999542236328,20.790000915527344,20.979999542236328,53323480.0,600900
2023-03-10,18.676204681396484,20.75,20.850000381469727,20.709999084472656,20.709999084472656,48071143.0,600900
2023-03-13,18.847217559814453,20.940000534057617,20.989999771118164,20.709999084472656,20.75,57281864.0,600900
2023-03-14,18.964223861694336,21.06999969482422,21.149999618530277,20.8799991607666,20.920000076293945,72088673.0,600900
2023-03-15,18.910219192504883,21.01000022888184,21.15999984741211,20.88999938964844,21.100000381469727,54304126.0,600900
2023-03-16,19.09023094177246,21.209999084472656,21.299999237060547,20.90999984741211,20.959999084472656,81140240.0,600900
2023-03-17,19.08123207092285,21.200000762939453,21.5,21.200000762939453,21.299999237060547,63824085.0,600900
2023-03-20,18.85621452331543,20.950000762939453,21.36000061035156,20.920000076293945,21.18000030517578,49795580.0,600900
2023-03-21,18.847217559814453,20.940000534057617,21.100000381469727,20.920000076293945,20.96999931335449,38445197.0,600900
2023-03-22,18.874216079711918,20.96999931335449,21.21999931335449,20.920000076293945,21.149999618530277,49053426.0,600900
2023-03-23,18.829214096069336,20.920000076293945,20.979999542236328,20.809999465942383,20.950000762939453,53213263.0,600900
2023-03-24,18.70320701599121,20.780000686645508,20.989999771118164,20.729999542236328,20.920000076293945,62181759.0,600900
2023-03-27,18.289180755615234,20.31999969482422,20.81999969482422,20.280000686645508,20.790000915527344,123232225.0,600900
2023-03-28,18.16317176818848,20.18000030517578,20.3799991607666,20.020000457763672,20.3799991607666,129854130.0,600900
2023-03-29,18.64920425415039,20.71999931335449,20.790000915527344,20.21999931335449,20.280000686645508,176296890.0,600900
2023-03-30,19.099231719970703,21.21999931335449,21.26000022888184,20.649999618530277,20.649999618530277,159621891.0,600900
2023-03-31,19.1262321472168,21.25,21.34000015258789,21.13999938964844,21.21999931335449,72290018.0,600900
2023-04-03,18.99122428894043,21.100000381469727,21.25,21.07999992370605,21.200000762939453,41684038.0,600900
2023-04-04,19.144235610961918,21.270000457763672,21.299999237060547,21.059999465942383,21.09000015258789,52356977.0,600900
2023-04-06,19.08123207092285,21.200000762939453,21.280000686645508,21.11000061035156,21.239999771118164,24502746.0,600900
2023-04-07,18.973224639892575,21.07999992370605,21.26000022888184,21.01000022888184,21.209999084472656,29018013.0,600900
2023-04-10,19.117233276367188,21.239999771118164,21.290000915527344,21.09000015258789,21.18000030517578,32278514.0,600900
2023-04-11,19.153234481811523,21.280000686645508,21.31999969482422,21.100000381469727,21.290000915527344,40730152.0,600900
2023-04-12,19.2612419128418,21.399999618530277,21.489999771118164,21.21999931335449,21.299999237060547,41829940.0,600900
2023-04-13,19.03622817993164,21.149999618530277,21.450000762939453,21.100000381469727,21.3700008392334,46973874.0,600900
2023-04-14,19.09023094177246,21.209999084472656,21.3700008392334,21.18000030517578,21.209999084472656,38191401.0,600900
2023-04-17,19.171236038208008,21.299999237060547,21.299999237060547,21.1299991607666,21.200000762939453,42052138.0,600900
2023-04-18,19.135234832763672,21.26000022888184,21.36000061035156,21.170000076293945,21.299999237060547,41355933.0,600900
2023-04-19,18.973224639892575,21.07999992370605,21.34000015258789,21.049999237060547,21.280000686645508,72376937.0,600900
2023-04-20,19.018224716186523,21.1299991607666,21.170000076293945,20.979999542236328,21.09000015258789,47577894.0,600900
2023-04-21,18.95522117614746,21.059999465942383,21.43000030517578,21.040000915527344,21.13999938964844,70033486.0,600900
2023-04-24,18.928220748901367,21.030000686645508,21.239999771118164,20.989999771118164,21.149999618530277,47108007.0,600900
2023-04-25,19.05422782897949,21.170000076293945,21.21999931335449,20.979999542236328,21.01000022888184,48418881.0,600900
2023-04-26,19.063230514526367,21.18000030517578,21.3799991607666,21.13999938964844,21.18000030517578,45345100.0,600900
2023-04-27,19.7022705078125,21.88999938964844,21.920000076293945,21.21999931335449,21.290000915527344,94561177.0,600900
2023-04-28,19.693269729614254,21.8799991607666,21.959999084472656,21.6200008392334,21.81999969482422,66015641.0,600900
2023-05-04,20.305309295654297,22.559999465942383,22.559999465942383,21.71999931335449,21.8799991607666,85629994.0,600900
2023-05-05,19.891284942626957,22.100000381469727,22.420000076293945,22.059999465942383,22.420000076293945,61381674.0,600900
2023-05-08,20.107297897338867,22.34000015258789,22.40999984741211,22.01000022888184,22.100000381469727,68970395.0,600900
2023-05-09,20.476318359375,22.75,23.09000015258789,22.21999931335449,22.270000457763672,97493818.0,600900
2023-05-10,20.152299880981445,22.38999938964844,23.209999084472656,22.38999938964844,22.75,68545226.0,600900
2023-05-11,20.521324157714844,22.799999237060547,23.030000686645508,22.420000076293945,22.530000686645508,53842282.0,600900
2023-05-12,20.620330810546875,22.90999984741211,23.149999618530277,22.700000762939453,22.84000015258789,68203507.0,600900
2023-05-15,20.70133781433105,23.0,23.01000022888184,22.709999084472656,22.799999237060547,53032288.0,600900
2023-05-16,20.665332794189453,22.959999084472656,23.1299991607666,22.709999084472656,23.0,56416956.0,600900
2023-05-17,20.59332656860352,22.8799991607666,23.1299991607666,22.809999465942383,22.979999542236328,45011722.0,600900
2023-05-18,20.773340225219727,23.07999992370605,23.270000457763672,22.90999984741211,22.920000076293945,46870802.0,600900
2023-05-19,20.539325714111328,22.81999969482422,23.07999992370605,22.809999465942383,23.01000022888184,36188627.0,600900
2023-05-22,20.908348083496094,23.229999542236328,23.31999969482422,22.86000061035156,22.940000534057617,58294305.0,600900
2023-05-23,20.73733901977539,23.040000915527344,23.32999992370605,23.040000915527344,23.239999771118164,33097802.0,600900
2023-05-24,20.368314743041992,22.6299991607666,23.07999992370605,22.6299991607666,23.040000915527344,47676819.0,600900
2023-05-25,20.431320190429688,22.700000762939453,22.799999237060547,22.520000457763672,22.6200008392334,36926960.0,600900
2023-05-26,20.305309295654297,22.559999465942383,22.82999992370605,22.540000915527344,22.71999931335449,27560741.0,600900
2023-05-29,20.602331161499023,22.88999938964844,22.93000030517578,22.61000061035156,22.6200008392334,40164380.0,600900
2023-05-30,20.476318359375,22.75,22.940000534057617,22.479999542236328,22.8799991607666,45108675.0,600900
2023-05-31,20.26030731201172,22.51000022888184,22.63999938964844,22.13999938964844,22.61000061035156,72571854.0,600900
2023-06-01,20.143299102783203,22.3799991607666,22.600000381469727,22.31999969482422,22.440000534057617,38815383.0,600900
2023-06-02,20.098297119140625,22.32999992370605,22.489999771118164,22.26000022888184,22.479999542236328,39196216.0,600900
2023-06-05,20.2063045501709,22.450000762939453,22.600000381469727,22.350000381469727,22.38999938964844,31618493.0,600900
2023-06-06,20.089296340942383,22.31999969482422,22.56999969482422,22.270000457763672,22.450000762939453,28642997.0,600900
2023-06-07,20.107297897338867,22.34000015258789,22.5,22.290000915527344,22.399999618530277,32193766.0,600900
2023-06-08,20.39531517028809,22.65999984741211,22.68000030517578,22.350000381469727,22.38999938964844,28975656.0,600900
2023-06-09,20.575326919555664,22.86000061035156,22.920000076293945,22.6299991607666,22.649999618530277,37542101.0,600900
2023-06-12,20.143299102783203,22.3799991607666,22.8799991607666,22.3700008392334,22.84000015258789,48973114.0,600900
2023-06-13,20.0712947845459,22.299999237060547,22.479999542236328,22.209999084472656,22.38999938964844,41725257.0,600900
2023-06-14,20.02629280090332,22.25,22.520000457763672,22.25,22.3799991607666,36401569.0,600900
2023-06-15,20.05329322814941,22.280000686645508,22.3799991607666,22.040000915527344,22.31999969482422,44324254.0,600900
2023-06-16,19.98128890991211,22.200000762939453,22.489999771118164,22.06999969482422,22.299999237060547,58476997.0,600900
2023-06-19,19.963289260864254,22.18000030517578,22.209999084472656,21.88999938964844,22.1200008392334,47313924.0,600900
2023-06-20,19.88228225708008,22.09000015258789,22.270000457763672,22.07999992370605,22.1200008392334,31614674.0,600900
2023-06-21,19.891284942626957,22.100000381469727,22.399999618530277,22.09000015258789,22.200000762939453,40552640.0,600900
2023-06-26,20.01729202270508,22.239999771118164,22.26000022888184,21.899999618530277,22.100000381469727,56234619.0,600900
2023-06-27,19.909284591674805,22.1200008392334,22.270000457763672,21.90999984741211,22.239999771118164,38132365.0,600900
2023-06-28,20.233306884765625,22.479999542236328,22.5,22.100000381469727,22.13999938964844,56781300.0,600900
2023-06-29,19.91828346252441,22.1299991607666,22.489999771118164,22.09000015258789,22.479999542236328,49900268.0,600900
2023-06-30,19.85527992248535,22.059999465942383,22.229999542236328,22.020000457763672,22.1299991607666,41402656.0,600900
2023-07-03,19.909284591674805,22.1200008392334,22.229999542236328,22.07999992370605,22.09000015258789,37126695.0,600900
2023-07-04,19.84627914428711,22.049999237060547,22.21999931335449,21.989999771118164,22.1200008392334,34503954.0,600900
2023-07-05,19.864280700683597,22.06999969482422,22.229999542236328,22.020000457763672,22.07999992370605,30686839.0,600900
2023-07-06,19.80127716064453,22.0,22.15999984741211,21.940000534057617,22.06999969482422,34855630.0,600900
2023-07-07,19.80127716064453,22.0,22.07999992370605,21.940000534057617,21.959999084472656,50686848.0,600900
2023-07-10,19.80127716064453,22.0,22.1200008392334,21.950000762939453,22.049999237060547,33673155.0,600900
2023-07-11,19.80127716064453,22.0,22.049999237060547,21.86000061035156,22.049999237060547,48549340.0,600900
2023-07-12,19.92728614807129,22.13999938964844,22.18000030517578,21.88999938964844,21.950000762939453,50524580.0,600900
2023-07-13,20.17930030822754,22.420000076293945,22.549999237060547,22.07999992370605,22.13999938964844,64738173.0,600900
2023-07-14,20.22430419921875,22.46999931335449,22.549999237060547,22.309999465942383,22.3799991607666,38716992.0,600900
2023-07-17,20.197303771972656,22.440000534057617,22.540000915527344,22.31999969482422,22.479999542236328,19692852.0,600900
2023-07-18,20.17030143737793,22.40999984741211,22.530000686645508,22.3799991607666,22.46999931335449,26852118.0,600900
2023-07-19,20.25130653381348,22.5,22.520000457763672,22.31999969482422,22.31999969482422,33067242.0,600900
2023-07-20,20.161300659179688,22.399999618530277,22.61000061035156,22.399999618530277,22.57999992370605,43441048.0,600900
2023-07-21,20.21117401123047,21.600000381469727,21.850000381469727,21.559999465942383,21.600000381469727,55037050.0,600900
2023-07-24,20.17374610900879,21.559999465942383,21.68000030517578,21.46999931335449,21.5,27695910.0,600900
2023-07-25,19.958532333374023,21.32999992370605,21.63999938964844,21.25,21.63999938964844,76403811.0,600900
2023-07-26,20.014673233032227,21.38999938964844,21.399999618530277,21.21999931335449,21.32999992370605,48259584.0,600900
2023-07-27,19.86496353149414,21.229999542236328,21.489999771118164,21.200000762939453,21.3700008392334,41365168.0,600900
2023-07-28,19.967891693115234,21.34000015258789,21.38999938964844,21.13999938964844,21.21999931335449,58936112.0,600900
2023-07-31,20.08017349243164,21.459999084472656,21.649999618530277,21.32999992370605,21.32999992370605,66832972.0,600900
2023-08-01,20.323457717895508,21.71999931335449,21.71999931335449,21.450000762939453,21.5,48913543.0,600900
2023-08-02,20.20181655883789,21.59000015258789,21.71999931335449,21.520000457763672,21.700000762939453,32253850.0,600900
2023-08-03,20.267314910888672,21.65999984741211,21.700000762939453,21.540000915527344,21.63999938964844,34163438.0,600900
2023-08-04,20.155031204223636,21.540000915527344,21.81999969482422,21.479999542236328,21.65999984741211,40381332.0,600900
2023-08-07,20.51059913635254,21.920000076293945,21.950000762939453,21.520000457763672,21.549999237060547,55382078.0,600900
2023-08-08,20.67902565002441,22.100000381469727,22.11000061035156,21.84000015258789,21.84000015258789,38844748.0,600900
2023-08-09,20.688383102416992,22.11000061035156,22.15999984741211,21.809999465942383,22.09000015258789,41577714.0,600900
2023-08-10,20.669666290283203,22.09000015258789,22.15999984741211,21.96999931335449,22.11000061035156,23060030.0,600900
2023-08-11,20.35153007507324,21.75,22.11000061035156,21.75,22.07999992370605,32019540.0,600900
2023-08-14,20.407670974731445,21.809999465942383,21.950000762939453,21.549999237060547,21.700000762939453,55076635.0,600900
2023-08-15,20.60416984558105,22.020000457763672,22.07999992370605,21.76000022888184,21.799999237060547,45695084.0,600900
2023-08-16,20.46381378173828,21.8700008392334,22.06999969482422,21.809999465942383,22.030000686645508,25178833.0,600900
2023-08-17,20.697738647460938,22.1200008392334,22.13999938964844,21.770000457763672,21.81999969482422,37276997.0,600900
2023-08-18,20.6415958404541,22.059999465942383,22.270000457763672,22.049999237060547,22.059999465942383,28602655.0,600900
2023-08-21,20.445098876953125,21.850000381469727,22.149999618530277,21.850000381469727,22.059999465942383,31102219.0,600900
2023-08-22,20.5854549407959,22.0,22.100000381469727,21.790000915527344,21.940000534057617,41603369.0,600900
2023-08-23,20.53866958618164,21.950000762939453,22.190000534057617,21.90999984741211,22.030000686645508,33748678.0,600900
2023-08-24,20.37024307250977,21.770000457763672,21.989999771118164,21.75,21.920000076293945,38803475.0,600900
2023-08-25,20.735166549682617,22.15999984741211,22.200000762939453,21.71999931335449,21.75,46090226.0,600900
2023-08-28,20.697738647460938,22.1200008392334,22.549999237060547,21.989999771118164,22.5,74975981.0,600900
2023-08-29,20.51059913635254,21.920000076293945,22.280000686645508,21.88999938964844,22.1200008392334,53386187.0,600900
2023-08-30,20.5573844909668,21.96999931335449,22.13999938964844,21.90999984741211,22.0,33400727.0,600900
2023-08-31,20.6415958404541,22.059999465942383,22.15999984741211,21.899999618530277,21.950000762939453,47313602.0,600900
2023-09-01,20.407670974731445,21.809999465942383,22.059999465942383,21.75,22.01000022888184,53041577.0,600900
2023-09-04,20.276674270629883,21.670000076293945,21.90999984741211,21.57999992370605,21.899999618530277,74823274.0,600900
2023-09-05,20.482526779174805,21.88999938964844,21.920000076293945,21.6200008392334,21.670000076293945,58410844.0,600900
2023-09-06,20.407670974731445,21.809999465942383,21.950000762939453,21.799999237060547,21.81999969482422,24971636.0,600900
2023-09-07,20.445098876953125,21.850000381469727,21.93000030517578,21.68000030517578,21.850000381469727,43893255.0,600900
2023-09-08,20.435741424560547,21.84000015258789,21.88999938964844,21.709999084472656,21.81999969482422,28667854.0,600900
2023-09-11,20.57609748840332,21.989999771118164,22.059999465942383,21.82999992370605,21.82999992370605,38344647.0,600900
2023-09-12,20.65095329284668,22.06999969482422,22.07999992370605,21.88999938964844,21.959999084472656,31843404.0,600900
2023-09-13,20.819379806518555,22.25,22.32999992370605,22.01000022888184,22.100000381469727,63334136.0,600900
2023-09-14,21.231088638305664,22.690000534057617,22.799999237060547,22.26000022888184,22.3700008392334,79022797.0,600900
2023-09-15,21.072021484375,22.520000457763672,22.790000915527344,22.399999618530277,22.690000534057617,49541759.0,600900
2023-09-18,20.969093322753903,22.40999984741211,22.559999465942383,22.31999969482422,22.459999084472656,39691537.0,600900
2023-09-19,21.081377029418945,22.530000686645508,22.56999969482422,22.299999237060547,22.3799991607666,29739454.0,600900
2023-09-20,21.109447479248047,22.559999465942383,22.6200008392334,22.40999984741211,22.520000457763672,28007733.0,600900
2023-09-21,20.94102096557617,22.3799991607666,22.63999938964844,22.3700008392334,22.56999969482422,36365479.0,600900
2023-09-22,21.03459358215332,22.479999542236328,22.549999237060547,22.31999969482422,22.440000534057617,44917825.0,600900
2023-09-25,21.043947219848636,22.489999771118164,22.65999984741211,22.3799991607666,22.59000015258789,34086051.0,600900
2023-09-26,20.969093322753903,22.40999984741211,22.540000915527344,22.32999992370605,22.540000915527344,25716599.0,600900
2023-09-27,20.781951904296875,22.209999084472656,22.46999931335449,22.18000030517578,22.459999084472656,39799705.0,600900
2023-09-28,20.810022354125977,22.239999771118164,22.3799991607666,22.229999542236328,22.26000022888184,34407402.0,600900
2023-10-09,21.109447479248047,22.559999465942383,22.71999931335449,22.25,22.25,54393412.0,600900
2023-10-10,21.156232833862305,22.61000061035156,22.700000762939453,22.440000534057617,22.700000762939453,36118046.0,600900
2023-10-11,21.17494773864746,22.6299991607666,22.88999938964844,22.600000381469727,22.670000076293945,40765737.0,600900
2023-10-12,21.16559219360352,22.6200008392334,22.88999938964844,22.540000915527344,22.88999938964844,29530565.0,600900
2023-10-13,21.27787399291992,22.739999771118164,22.780000686645508,22.549999237060547,22.549999237060547,35919404.0,600900
2023-10-16,21.315305709838867,22.780000686645508,23.0,22.690000534057617,22.780000686645508,47498027.0,600900
2023-10-17,21.48372840881348,22.959999084472656,22.989999771118164,22.729999542236328,22.809999465942383,41697326.0,600900
2023-10-18,21.47437286376953,22.950000762939453,23.18000030517578,22.86000061035156,23.049999237060547,49801308.0,600900
2023-10-19,21.10009002685547,22.549999237060547,22.989999771118164,22.530000686645508,22.86000061035156,48766564.0,600900
2023-10-20,20.91295051574707,22.350000381469727,22.68000030517578,22.350000381469727,22.549999237060547,62885148.0,600900
2023-10-23,20.856809616088867,22.290000915527344,22.6299991607666,22.200000762939453,22.350000381469727,53843591.0,600900
2023-10-24,21.146875381469727,22.600000381469727,22.670000076293945,22.18000030517578,22.36000061035156,53307701.0,600900
2023-10-25,20.50124168395996,21.90999984741211,22.6200008392334,21.899999618530277,22.600000381469727,100522854.0,600900
2023-10-26,20.894237518310547,22.32999992370605,22.350000381469727,21.81999969482422,21.850000381469727,66648935.0,600900
2023-10-27,20.810022354125977,22.239999771118164,22.46999931335449,22.209999084472656,22.31999969482422,54844060.0,600900
2023-10-30,21.006521224975582,22.450000762939453,22.57999992370605,22.239999771118164,22.26000022888184,72835649.0,600900
2023-10-31,21.118804931640625,22.56999969482422,22.649999618530277,22.270000457763672,22.3799991607666,63752699.0,600900
2023-11-01,21.20301818847656,22.65999984741211,22.739999771118164,22.399999618530277,22.57999992370605,59046355.0,600900
2023-11-02,21.29658889770508,22.76000022888184,22.850000381469727,22.6299991607666,22.770000457763672,43439733.0,600900
2023-11-03,21.249801635742188,22.709999084472656,22.96999931335449,22.670000076293945,22.76000022888184,54743002.0,600900
2023-11-06,20.810022354125977,22.239999771118164,22.770000457763672,22.18000030517578,22.739999771118164,100246599.0,600900
2023-11-07,20.83809471130371,22.270000457763672,22.34000015258789,22.170000076293945,22.239999771118164,35299090.0,600900
2023-11-08,20.931665420532227,22.3700008392334,22.450000762939453,22.290000915527344,22.290000915527344,32313709.0,600900
2023-11-09,21.118804931640625,22.56999969482422,22.649999618530277,22.31999969482422,22.3700008392334,52544027.0,600900
2023-11-10,21.118804931640625,22.56999969482422,22.65999984741211,22.36000061035156,22.56999969482422,43730248.0,600900
2023-11-13,21.081377029418945,22.530000686645508,22.549999237060547,22.34000015258789,22.51000022888184,32429337.0,600900
2023-11-14,20.931665420532227,22.3700008392334,22.6200008392334,22.36000061035156,22.530000686645508,47746930.0,600900
2023-11-15,21.146875381469727,22.600000381469727,22.6200008392334,22.3700008392334,22.3700008392334,48039581.0,600900
2023-11-16,21.249801635742188,22.709999084472656,22.729999542236328,22.520000457763672,22.559999465942383,71263004.0,600900
2023-11-17,21.16559219360352,22.6200008392334,22.770000457763672,22.489999771118164,22.649999618530277,40668574.0,600900
2023-11-20,21.193660736083984,22.649999618530277,22.739999771118164,22.59000015258789,22.65999984741211,34358561.0,600900
2023-11-21,21.240447998046875,22.700000762939453,22.790000915527344,22.61000061035156,22.6200008392334,47189784.0,600900
2023-11-22,21.240447998046875,22.700000762939453,22.780000686645508,22.600000381469727,22.700000762939453,33804688.0,600900
2023-11-23,21.16559219360352,22.6200008392334,22.729999542236328,22.46999931335449,22.670000076293945,40390383.0,600900
2023-11-24,21.22173309326172,22.68000030517578,22.850000381469727,22.559999465942383,22.57999992370605,55393394.0,600900
2023-11-27,21.156232833862305,22.61000061035156,22.71999931335449,22.489999771118164,22.68000030517578,52688942.0,600900
2023-11-28,21.05330467224121,22.5,22.6200008392334,22.450000762939453,22.61000061035156,38065817.0,600900
2023-11-29,21.01587677001953,22.459999084472656,22.540000915527344,22.399999618530277,22.540000915527344,53049106.0,600900
2023-11-30,21.36208724975586,22.82999992370605,22.82999992370605,22.46999931335449,22.530000686645508,93251429.0,600900
2023-12-01,21.268518447875977,22.729999542236328,22.88999938964844,22.6200008392334,22.8799991607666,57668131.0,600900
2023-12-04,21.240447998046875,22.700000762939453,22.76000022888184,22.6200008392334,22.729999542236328,36736002.0,600900
2023-12-05,21.128162384033203,22.57999992370605,22.81999969482422,22.530000686645508,22.690000534057617,65955134.0,600900
2023-12-06,21.05330467224121,22.5,22.57999992370605,22.38999938964844,22.549999237060547,60731004.0,600900
2023-12-07,21.146875381469727,22.600000381469727,22.649999618530277,22.43000030517578,22.459999084472656,46134177.0,600900
2023-12-08,21.16559219360352,22.6200008392334,22.649999618530277,22.450000762939453,22.549999237060547,65214067.0,600900
2023-12-11,21.35272979736328,22.81999969482422,22.86000061035156,22.350000381469727,22.520000457763672,91325635.0,600900
2023-12-12,21.502443313598636,22.979999542236328,23.01000022888184,22.71999931335449,22.729999542236328,54746391.0,600900
2023-12-13,21.51180076599121,22.989999771118164,23.049999237060547,22.90999984741211,22.96999931335449,45780951.0,600900
2023-12-14,21.53051376342773,23.01000022888184,23.07999992370605,22.809999465942383,22.989999771118164,46382391.0,600900
2023-12-15,21.315305709838867,22.780000686645508,23.149999618530277,22.770000457763672,23.0,66077881.0,600900
2023-12-18,21.58665657043457,23.06999969482422,23.06999969482422,22.780000686645508,22.780000686645508,46320284.0,600900
2023-12-19,21.56794166564941,23.049999237060547,23.1299991607666,22.96999931335449,23.06999969482422,56328793.0,600900
2023-12-20,21.80186653137207,23.299999237060547,23.479999542236328,23.040000915527344,23.059999465942383,70038502.0,600900
2023-12-21,21.661510467529297,23.149999618530277,23.36000061035156,23.09000015258789,23.280000686645508,69287699.0,600900
2023-12-22,21.689584732055664,23.18000030517578,23.299999237060547,23.11000061035156,23.15999984741211,55368791.0,600900
2023-12-25,21.895437240600582,23.399999618530277,23.420000076293945,23.11000061035156,23.18000030517578,44247999.0,600900
2023-12-26,22.01708030700684,23.530000686645508,23.700000762939453,23.3799991607666,23.399999618530277,61519717.0,600900
2023-12-27,22.01708030700684,23.530000686645508,23.59000015258789,23.34000015258789,23.489999771118164,56278543.0,600900
2023-12-28,21.78315544128418,23.280000686645508,23.790000915527344,23.18000030517578,23.549999237060547,90728328.0,600900
2023-12-29,21.839296340942383,23.34000015258789,23.36000061035156,23.11000061035156,23.299999237060547,62846850.0,600900
2024-01-02,22.15743637084961,23.68000030517578,23.770000457763672,23.31999969482422,23.34000015258789,68880298.0,600900
2024-01-03,22.23229217529297,23.76000022888184,23.799999237060547,23.600000381469727,23.670000076293945,60752512.0,600900
2024-01-04,22.269718170166016,23.799999237060547,23.979999542236328,23.61000061035156,23.799999237060547,61342335.0,600900
2024-01-05,22.21357727050781,23.739999771118164,23.950000762939453,23.65999984741211,23.780000686645508,70563121.0,600900
2024-01-08,22.082578659057617,23.600000381469727,23.81999969482422,23.530000686645508,23.739999771118164,65439403.0,600900
2024-01-09,22.026439666748047,23.540000915527344,23.68000030517578,23.299999237060547,23.600000381469727,80150503.0,600900
2024-01-10,21.839296340942383,23.34000015258789,23.63999938964844,23.209999084472656,23.51000022888184,67243039.0,600900
2024-01-11,21.689584732055664,23.18000030517578,23.38999938964844,23.11000061035156,23.3799991607666,60919882.0,600900
2024-01-12,22.01708030700684,23.530000686645508,23.59000015258789,23.09000015258789,23.09000015258789,62005621.0,600900
2024-01-15,21.9890079498291,23.5,23.649999618530277,23.399999618530277,23.479999542236328,40987662.0,600900
2024-01-16,22.03579330444336,23.549999237060547,23.56999969482422,23.299999237060547,23.420000076293945,57834255.0,600900
2024-01-17,21.820581436157227,23.31999969482422,23.600000381469727,23.31999969482422,23.549999237060547,66509131.0,600900
2024-01-18,21.820581436157227,23.31999969482422,23.420000076293945,22.8799991607666,23.299999237060547,122738921.0,600900
2024-01-19,21.9890079498291,23.5,23.520000457763672,23.1200008392334,23.299999237060547,94494749.0,600900
2024-01-22,21.73636817932129,23.229999542236328,23.479999542236328,23.06999969482422,23.15999984741211,110790646.0,600900
2024-01-23,21.755083084106445,23.25,23.350000381469727,22.93000030517578,23.15999984741211,85306405.0,600900
2024-01-24,22.316503524780277,23.850000381469727,23.8700008392334,23.280000686645508,23.309999465942383,108649042.0,600900
2024-01-25,22.400718688964844,23.940000534057617,24.100000381469727,23.709999084472656,23.86000061035156,82891286.0,600900
2024-01-26,22.578500747680664,24.1299991607666,24.190000534057617,23.809999465942383,23.850000381469727,71370324.0,600900
2024-01-29,22.70949935913086,24.270000457763672,24.5,24.059999465942383,24.09000015258789,69416961.0,600900
2024-01-30,22.55043029785156,24.100000381469727,24.36000061035156,24.01000022888184,24.26000022888184,79784398.0,600900
2024-01-31,22.83114051818848,24.399999618530277,24.459999084472656,24.030000686645508,24.07999992370605,88550152.0,600900
2024-02-01,22.597213745117188,24.149999618530277,24.440000534057617,24.149999618530277,24.299999237060547,66074108.0,600900
2024-02-02,22.71885871887207,24.280000686645508,24.520000457763672,24.149999618530277,24.21999931335449,101817510.0,600900
2024-02-05,23.167993545532227,24.76000022888184,24.8799991607666,24.290000915527344,24.350000381469727,114937132.0,600900
2024-02-06,23.130565643310547,24.71999931335449,25.26000022888184,24.57999992370605,24.700000762939453,126603040.0,600900
2024-02-07,23.111852645874023,24.700000762939453,24.799999237060547,24.239999771118164,24.790000915527344,135642238.0,600900
2024-02-08,23.055709838867188,24.63999938964844,24.739999771118164,24.399999618530277,24.61000061035156,87497217.0,600900
2024-02-19,23.5797061920166,25.200000762939453,25.290000915527344,24.5,24.57999992370605,87245684.0,600900
2024-02-20,23.89784240722656,25.540000915527344,25.71999931335449,25.11000061035156,25.18000030517578,68608378.0,600900
2024-02-21,23.75748634338379,25.38999938964844,25.700000762939453,25.38999938964844,25.520000457763672,79877592.0,600900
2024-02-22,23.90719985961914,25.549999237060547,25.68000030517578,25.36000061035156,25.5,66689215.0,600900
2024-02-23,24.038198471069336,25.690000534057617,25.739999771118164,25.31999969482422,25.5,61030579.0,600900
2024-02-26,23.34577751159668,24.950000762939453,25.540000915527344,24.93000030517578,25.489999771118164,80588451.0,600900
2024-02-27,23.32706451416016,24.93000030517578,25.040000915527344,24.81999969482422,24.90999984741211,54655099.0,600900
2024-02-28,23.67327308654785,25.299999237060547,25.440000534057617,24.59000015258789,24.81999969482422,120223309.0,600900
2024-02-29,23.439348220825195,25.049999237060547,25.31999969482422,25.0,25.200000762939453,76228710.0,600900
2024-03-01,23.392562866210938,25.0,25.149999618530277,24.899999618530277,25.049999237060547,57112914.0,600900
2024-03-04,23.813631057739254,25.450000762939453,25.46999931335449,24.8700008392334,24.96999931335449,86329895.0,600900
2024-03-05,24.272123336791992,25.940000534057617,26.0,25.32999992370605,25.350000381469727,98844338.0,600900
2024-03-06,24.197269439697266,25.86000061035156,26.299999237060547,25.809999465942383,25.899999618530277,87775400.0,600900
2024-03-07,24.234695434570312,25.899999618530277,26.1200008392334,25.799999237060547,25.850000381469727,76693945.0,600900
2024-03-08,24.1691951751709,25.82999992370605,26.09000015258789,25.76000022888184,25.920000076293945,61448903.0,600900
2024-03-11,24.10369682312012,25.76000022888184,25.989999771118164,25.56999969482422,25.770000457763672,76887209.0,600900
2024-03-12,23.23349380493164,24.82999992370605,25.75,24.76000022888184,25.700000762939453,159072692.0,600900
2024-03-13,23.289634704589844,24.88999938964844,24.93000030517578,24.51000022888184,24.82999992370605,129403361.0,600900
2024-03-14,23.102495193481445,24.690000534057617,24.8799991607666,24.59000015258789,24.76000022888184,99913194.0,600900
2024-03-15,23.12120819091797,24.709999084472656,24.93000030517578,24.65999984741211,24.690000534057617,73946991.0,600900
2024-03-18,23.08378028869629,24.670000076293945,24.8700008392334,24.61000061035156,24.690000534057617,80008345.0,600900
2024-03-19,23.130565643310547,24.71999931335449,24.979999542236328,24.600000381469727,24.670000076293945,79130509.0,600900
2024-03-20,23.392562866210938,25.0,25.21999931335449,24.65999984741211,24.71999931335449,104635892.0,600900
2024-03-21,23.33642196655273,24.940000534057617,25.100000381469727,24.920000076293945,25.049999237060547,66811218.0,600900
2024-03-22,23.40192031860352,25.01000022888184,25.09000015258789,24.770000457763672,24.93000030517578,77408692.0,600900
2024-03-25,23.37384986877441,24.979999542236328,25.100000381469727,24.940000534057617,25.09000015258789,67464484.0,600900
2024-03-26,23.242849349975582,24.84000015258789,25.020000457763672,24.700000762939453,25.0,76837709.0,600900
2024-03-27,23.23349380493164,24.82999992370605,25.020000457763672,24.770000457763672,24.790000915527344,72631540.0,600900
2024-03-28,23.2522087097168,24.850000381469727,25.020000457763672,24.649999618530277,24.86000061035156,81593841.0,600900
2024-03-29,23.32706451416016,24.93000030517578,24.96999931335449,24.81999969482422,24.82999992370605,34268867.0,600900
2024-04-01,23.13992118835449,24.729999542236328,24.989999771118164,24.670000076293945,24.950000762939453,87831553.0,600900
2024-04-02,23.055709838867188,24.63999938964844,24.84000015258789,24.549999237060547,24.71999931335449,92854480.0,600900
2024-04-03,22.86857032775879,24.440000534057617,24.6200008392334,24.26000022888184,24.600000381469727,115308126.0,600900
2024-04-08,23.729415893554688,25.36000061035156,25.40999984741211,24.38999938964844,24.40999984741211,179639804.0,600900
2024-04-09,23.53291893005371,25.149999618530277,25.3700008392334,24.989999771118164,25.200000762939453,104343345.0,600900
2024-04-10,23.9820556640625,25.6299991607666,25.729999542236328,25.13999938964844,25.149999618530277,112399910.0,600900
2024-04-11,23.963340759277344,25.61000061035156,25.65999984741211,25.270000457763672,25.57999992370605,68916555.0,600900
2024-04-12,23.785558700561523,25.420000076293945,25.63999938964844,25.350000381469727,25.549999237060547,62788587.0,600900
2024-04-15,24.22533798217773,25.88999938964844,25.93000030517578,25.420000076293945,25.43000030517578,78534769.0,600900
2024-04-16,24.262767791748047,25.93000030517578,26.15999984741211,25.68000030517578,25.809999465942383,83440594.0,600900
2024-04-17,24.30954933166504,25.979999542236328,26.100000381469727,25.530000686645508,25.850000381469727,81773935.0,600900
2024-04-18,24.28148078918457,25.950000762939453,26.190000534057617,25.799999237060547,25.920000076293945,84898080.0,600900
2024-04-19,24.328266143798828,26.0,26.09000015258789,25.729999542236328,25.899999618530277,77485367.0,600900
2024-04-22,24.197269439697266,25.86000061035156,26.190000534057617,25.809999465942383,25.93000030517578,64125192.0,600900
2024-04-23,24.11305427551269,25.770000457763672,26.049999237060547,25.600000381469727,25.84000015258789,57550366.0,600900
2024-04-24,24.11305427551269,25.770000457763672,25.940000534057617,25.670000076293945,25.899999618530277,56309187.0,600900
2024-04-25,24.02884101867676,25.68000030517578,25.850000381469727,25.559999465942383,25.75,42847022.0,600900
2024-04-26,23.925912857055664,25.56999969482422,25.86000061035156,25.549999237060547,25.61000061035156,69028833.0,600900
2024-04-29,23.841699600219727,25.479999542236328,25.65999984741211,25.299999237060547,25.56999969482422,77653000.0,600900
2024-04-30,24.13176918029785,25.790000915527344,26.020000457763672,25.36000061035156,25.399999618530277,88274253.0,600900
2024-05-06,23.83234214782715,25.46999931335449,25.790000915527344,25.43000030517578,25.790000915527344,110588987.0,600900
2024-05-07,23.720060348510746,25.350000381469727,25.51000022888184,25.31999969482422,25.46999931335449,63482761.0,600900
2024-05-08,23.68263053894043,25.309999465942383,25.549999237060547,25.309999465942383,25.350000381469727,60627239.0,600900
2024-05-09,23.729415893554688,25.36000061035156,25.399999618530277,25.15999984741211,25.350000381469727,68681549.0,600900
2024-05-10,23.841699600219727,25.479999542236328,25.520000457763672,25.26000022888184,25.36000061035156,79808793.0,600900
2024-05-13,23.97269821166992,25.6200008392334,25.700000762939453,25.36000061035156,25.5,92647353.0,600900
2024-05-14,23.93527030944824,25.57999992370605,25.6200008392334,25.3799991607666,25.6200008392334,60506173.0,600900
2024-05-15,23.841699600219727,25.479999542236328,25.690000534057617,25.450000762939453,25.549999237060547,44384153.0,600900
2024-05-16,23.785558700561523,25.420000076293945,25.540000915527344,25.399999618530277,25.489999771118164,57841400.0,600900
2024-05-17,24.122411727905277,25.780000686645508,25.850000381469727,25.440000534057617,25.450000762939453,94950720.0,600900
2024-05-20,24.31890869140625,25.989999771118164,26.15999984741211,25.65999984741211,25.739999771118164,91014753.0,600900
2024-05-21,24.421836853027344,26.100000381469727,26.25,25.979999542236328,26.049999237060547,64932506.0,600900
2024-05-22,24.30954933166504,25.979999542236328,26.209999084472656,25.93000030517578,26.15999984741211,56950230.0,600900
2024-05-23,24.4686222076416,26.149999618530277,26.34000015258789,25.959999084472656,26.049999237060547,77312597.0,600900
2024-05-24,24.608976364135746,26.299999237060547,26.549999237060547,26.1299991607666,26.209999084472656,77715134.0,600900
2024-05-27,24.80547523498535,26.51000022888184,26.700000762939453,26.309999465942383,26.309999465942383,78000895.0,600900
2024-05-28,24.99261283874512,26.709999084472656,26.82999992370605,26.479999542236328,26.520000457763672,67259257.0,600900
2024-05-29,24.973901748657227,26.690000534057617,26.770000457763672,26.40999984741211,26.700000762939453,62051985.0,600900
2024-05-30,24.983259201049805,26.700000762939453,26.950000762939453,26.600000381469727,26.65999984741211,53980515.0,600900
2024-05-31,24.899045944213867,26.61000061035156,27.020000457763672,26.57999992370605,26.76000022888184,70818931.0,600900
2024-06-03,25.666318893432617,27.43000030517578,27.5,26.75,26.88999938964844,114876331.0,600900
2024-06-04,25.713104248046875,27.479999542236328,27.700000762939453,27.299999237060547,27.43000030517578,79276175.0,600900
2024-06-05,26.16223907470703,27.959999084472656,28.07999992370605,27.489999771118164,27.540000915527344,88722153.0,600900
2024-06-06,26.22774124145508,28.030000686645508,28.3799991607666,27.76000022888184,27.899999618530277,106120323.0,600900
2024-06-07,26.48973655700684,28.309999465942383,28.3700008392334,27.899999618530277,28.0,86811639.0,600900
2024-06-11,26.368093490600582,28.18000030517578,28.489999771118164,27.920000076293945,28.31999969482422,87333796.0,600900
2024-06-12,26.55523681640625,28.3799991607666,28.5,28.0,28.07999992370605,75624228.0,600900
2024-06-13,26.85466194152832,28.700000762939453,28.799999237060547,28.31999969482422,28.38999938964844,89282721.0,600900
2024-06-14,26.106098175048828,27.899999618530277,28.770000457763672,27.729999542236328,28.649999618530277,242643011.0,600900
2024-06-17,26.09674072265625,27.88999938964844,28.059999465942383,27.59000015258789,27.75,106730295.0,600900
2024-06-18,26.012527465820312,27.799999237060547,27.940000534057617,27.59000015258789,27.88999938964844,65893578.0,600900
2024-06-19,26.237096786499023,28.040000915527344,28.06999969482422,27.71999931335449,27.780000686645508,53659074.0,600900
2024-06-20,26.517807006835938,28.34000015258789,28.399999618530277,28.01000022888184,28.06999969482422,65568919.0,600900
2024-06-21,26.508451461791992,28.32999992370605,28.520000457763672,28.030000686645508,28.34000015258789,74296501.0,600900
2024-06-24,27.03244400024414,28.88999938964844,29.0,28.350000381469727,28.399999618530277,106929642.0,600900
2024-06-25,26.807876586914062,28.649999618530277,28.920000076293945,28.299999237060547,28.8700008392334,88021088.0,600900
2024-06-26,26.807876586914062,28.649999618530277,28.8700008392334,28.3799991607666,28.690000534057617,51424125.0,600900
2024-06-27,26.96694564819336,28.81999969482422,28.950000762939453,28.57999992370605,28.600000381469727,66550911.0,600900
2024-06-28,27.060516357421875,28.920000076293945,29.030000686645508,28.57999992370605,28.81999969482422,72366983.0,600900
2024-07-01,27.584508895874023,29.479999542236328,29.649999618530277,28.920000076293945,28.920000076293945,72351910.0,600900
2024-07-02,27.584508895874023,29.479999542236328,29.559999465942383,29.239999771118164,29.46999931335449,58289049.0,600900
2024-07-03,27.41608238220215,29.299999237060547,29.520000457763672,29.0,29.40999984741211,73251987.0,600900
2024-07-04,27.500293731689453,29.38999938964844,29.549999237060547,29.200000762939453,29.21999931335449,66193048.0,600900
2024-07-05,27.500293731689453,29.38999938964844,29.38999938964844,29.38999938964844,29.38999938964844,0.0,600900
2024-07-08,27.996217727661133,29.920000076293945,30.049999237060547,29.200000762939453,29.21999931335449,100897073.0,600900
2024-07-09,28.361141204833984,30.309999465942383,30.32999992370605,29.809999465942383,29.90999984741211,85724564.0,600900
2024-07-10,28.164644241333008,30.100000381469727,30.420000076293945,29.8700008392334,30.280000686645508,76596809.0,600900
2024-07-11,28.248859405517575,30.190000534057617,30.200000762939453,29.700000762939453,30.1299991607666,74713995.0,600900
2024-07-12,27.958789825439453,29.8799991607666,30.299999237060547,29.799999237060547,30.15999984741211,68112730.0,600900
2024-07-15,28.473426818847656,30.43000030517578,30.5,29.65999984741211,29.790000915527344,78795504.0,600900
2024-07-16,28.81963539123535,30.799999237060547,30.8700008392334,30.25,30.5,68924858.0,600900
2024-07-17,28.81963539123535,30.799999237060547,30.950000762939453,30.559999465942383,30.75,74056856.0,600900
2024-07-18,29.343629837036133,31.36000061035156,31.440000534057617,30.71999931335449,30.75,99995624.0,600900
2024-07-19,29.382062911987305,30.57999992370605,30.71999931335449,30.280000686645508,30.5,112417521.0,600900
2024-07-22,29.189897537231445,30.3799991607666,30.600000381469727,29.700000762939453,30.57999992370605,97427649.0,600900
2024-07-23,29.46853828430176,30.670000076293945,30.799999237060547,30.280000686645508,30.399999618530277,90144787.0,600900
2024-07-24,29.82404518127441,31.040000915527344,31.190000534057617,30.540000915527344,30.670000076293945,88281095.0,600900
2024-07-25,29.62226867675781,30.82999992370605,31.280000686645508,30.3700008392334,31.06999969482422,97736868.0,600900
2024-07-26,28.968908309936523,30.149999618530277,30.709999084472656,29.729999542236328,30.709999084472656,114955273.0,600900
2024-07-29,29.016950607299805,30.200000762939453,30.399999618530277,29.51000022888184,29.959999084472656,75162251.0,600900
2024-07-30,28.93047523498535,30.11000061035156,30.459999084472656,29.8799991607666,30.170000076293945,60682304.0,600900
2024-07-31,28.690269470214844,29.86000061035156,30.06999969482422,29.479999542236328,30.049999237060547,94433185.0,600900
2024-08-01,28.94008445739746,30.1200008392334,30.34000015258789,29.600000381469727,29.649999618530277,68485869.0,600900
2024-08-02,29.055381774902344,30.239999771118164,30.31999969482422,29.799999237060547,30.0,57775048.0,600900
2024-08-05,28.728702545166016,29.899999618530277,30.200000762939453,29.850000381469727,30.09000015258789,63103071.0,600900
2024-08-06,28.30593681335449,29.459999084472656,30.09000015258789,29.299999237060547,29.899999618530277,93657365.0,600900
2024-08-07,28.584577560424805,29.75,30.049999237060547,29.3700008392334,29.3700008392334,67641078.0,600900
2024-08-08,28.6134033203125,29.780000686645508,30.01000022888184,29.6200008392334,29.75,46760473.0,600900
2024-08-09,28.38280296325684,29.540000915527344,29.790000915527344,29.3700008392334,29.709999084472656,59690063.0,600900
2024-08-12,28.03690719604492,29.18000030517578,29.709999084472656,29.1200008392334,29.559999465942383,51089121.0,600900
2024-08-13,28.113773345947266,29.26000022888184,29.3799991607666,29.059999465942383,29.280000686645508,46163028.0,600900
2024-08-14,28.392412185668945,29.549999237060547,29.850000381469727,29.030000686645508,29.290000915527344,67862636.0,600900
2024-08-15,28.632617950439453,29.799999237060547,29.96999931335449,29.399999618530277,29.540000915527344,59889587.0,600900
2024-08-16,28.45966911315918,29.6200008392334,29.8799991607666,29.530000686645508,29.81999969482422,50949931.0,600900
2024-08-19,28.565359115600582,29.729999542236328,29.86000061035156,29.56999969482422,29.59000015258789,42798248.0,600900
2024-08-20,28.48849296569824,29.649999618530277,29.84000015258789,29.43000030517578,29.76000022888184,46130402.0,600900
2024-08-21,28.584577560424805,29.75,29.790000915527344,29.229999542236328,29.65999984741211,47190994.0,600900
2024-08-22,29.055381774902344,30.239999771118164,30.299999237060547,29.690000534057617,29.700000762939453,77938021.0,600900
2024-08-23,28.73830986022949,29.90999984741211,30.31999969482422,29.799999237060547,30.270000457763672,54611188.0,600900
2024-08-26,28.651836395263672,29.81999969482422,30.049999237060547,29.479999542236328,29.90999984741211,49639581.0,600900
2024-08-27,28.632617950439453,29.799999237060547,29.899999618530277,29.57999992370605,29.76000022888184,35060495.0,600900
2024-08-28,28.651836395263672,29.81999969482422,30.100000381469727,29.700000762939453,29.790000915527344,49690215.0,600900
2024-08-29,28.209856033325195,29.36000061035156,29.8700008392334,29.26000022888184,29.84000015258789,67603577.0,600900
2024-08-30,28.22907257080078,29.3799991607666,29.57999992370605,28.709999084472656,29.25,89849336.0,600900
2024-09-02,28.546144485473636,29.709999084472656,29.809999465942383,29.020000457763672,29.030000686645508,73329606.0,600900
2024-09-03,27.969650268554688,29.11000061035156,29.790000915527344,29.049999237060547,29.649999618530277,66710788.0,600900
2024-09-04,28.008081436157227,29.149999618530277,29.34000015258789,28.90999984741211,29.11000061035156,40153496.0,600900
2024-09-05,27.979257583618164,29.1200008392334,29.280000686645508,28.920000076293945,29.15999984741211,37487408.0,600900
2024-09-06,27.960039138793945,29.100000381469727,29.479999542236328,29.06999969482422,29.100000381469727,40053763.0,600900
2024-09-09,28.20024681091309,29.350000381469727,29.43000030517578,29.059999465942383,29.229999542236328,63373236.0,600900
2024-09-10,28.008081436157227,29.149999618530277,29.489999771118164,28.950000762939453,29.309999465942383,58004957.0,600900
2024-09-11,26.71096611022949,27.799999237060547,29.149999618530277,27.649999618530277,29.149999618530277,143949737.0,600900
2024-09-12,26.768617630004883,27.86000061035156,28.059999465942383,27.6299991607666,27.700000762939453,66219139.0,600900
2024-09-13,27.19137954711914,28.299999237060547,28.5,27.81999969482422,27.86000061035156,80973210.0,600900
2024-09-18,27.21059799194336,28.31999969482422,28.739999771118164,28.21999931335449,28.25,52623623.0,600900
2024-09-19,27.220203399658203,28.32999992370605,28.43000030517578,27.84000015258789,28.3700008392334,69799705.0,600900
2024-09-20,27.04725456237793,28.149999618530277,28.31999969482422,27.84000015258789,28.18000030517578,82295178.0,600900
2024-09-23,27.095298767089844,28.200000762939453,28.43000030517578,27.979999542236328,28.149999618530277,47904951.0,600900
2024-09-24,27.63336181640625,28.76000022888184,28.8799991607666,28.06999969482422,28.43000030517578,106478651.0,600900
2024-09-25,27.79670143127441,28.93000030517578,29.63999938964844,28.82999992370605,28.920000076293945,118176242.0,600900
2024-09-26,27.98886489868164,29.1299991607666,29.1299991607666,28.709999084472656,29.040000915527344,114316343.0,600900
2024-09-27,27.85434913635254,28.989999771118164,29.229999542236328,28.059999465942383,29.229999542236328,188703666.0,600900
2024-09-30,28.872825622558597,30.049999237060547,30.5,28.61000061035156,28.82999992370605,396078494.0,600900
2024-10-08,28.075340270996094,29.21999931335449,32.279998779296875,28.8799991607666,32.0099983215332,462356540.0,600900
2024-10-09,27.43158531188965,28.549999237060547,29.38999938964844,28.21999931335449,28.979999542236328,266925415.0,600900
2024-10-10,28.03690719604492,29.18000030517578,29.82999992370605,28.59000015258789,28.600000381469727,262428403.0,600900
2024-10-11,28.06572914123535,29.209999084472656,29.75,29.0,29.200000762939453,142589633.0,600900
2024-10-14,28.20024681091309,29.350000381469727,29.549999237060547,29.100000381469727,29.21999931335449,144701436.0,600900
2024-10-15,27.7486572265625,28.8799991607666,29.38999938964844,28.8799991607666,29.299999237060547,117112841.0,600900
2024-10-16,27.585317611694336,28.709999084472656,29.31999969482422,28.61000061035156,28.799999237060547,127230016.0,600900
2024-10-17,27.19137954711914,28.299999237060547,28.790000915527344,28.299999237060547,28.729999542236328,112093819.0,600900
2024-10-18,27.3162899017334,28.43000030517578,28.670000076293945,28.030000686645508,28.31999969482422,149181606.0,600900
2024-10-21,26.864696502685547,27.959999084472656,28.36000061035156,27.850000381469727,28.36000061035156,139628417.0,600900
2024-10-22,26.97999763488769,28.07999992370605,28.36000061035156,27.82999992370605,27.959999084472656,104063225.0,600900
2024-10-23,26.96078109741211,28.059999465942383,28.32999992370605,28.0,28.07999992370605,90280066.0,600900
2024-10-24,26.90313148498535,28.0,28.1299991607666,27.75,28.059999465942383,78386191.0,600900
2024-10-25,26.461153030395508,27.540000915527344,28.07999992370605,27.40999984741211,28.0,150718465.0,600900
2024-10-28,26.461153030395508,27.540000915527344,27.540000915527344,27.15999984741211,27.540000915527344,117784905.0,600900
2024-10-29,26.62449073791504,27.709999084472656,28.030000686645508,27.350000381469727,27.540000915527344,131188363.0,600900
2024-10-30,26.62449073791504,27.709999084472656,27.88999938964844,27.450000762939453,27.71999931335449,101259892.0,600900
2024-10-31,26.499584197998047,27.57999992370605,28.01000022888184,27.420000076293945,27.979999542236328,121903136.0,600900
2024-11-01,26.88391494750977,27.979999542236328,28.0,27.38999938964844,27.51000022888184,121360771.0,600900
2024-11-04,26.807048797607425,27.899999618530277,27.989999771118164,27.61000061035156,27.979999542236328,90600962.0,600900
2024-11-05,26.768617630004883,27.86000061035156,27.940000534057617,27.71999931335449,27.809999465942383,130938756.0,600900
2024-11-06,26.422718048095703,27.5,27.899999618530277,27.459999084472656,27.82999992370605,138088740.0,600900
2024-11-07,26.739789962768555,27.82999992370605,27.850000381469727,27.38999938964844,27.399999618530277,133033377.0,600900
2024-11-08,26.53801918029785,27.6200008392334,27.959999084472656,27.530000686645508,27.84000015258789,119023483.0,600900
2024-11-11,26.40350341796875,27.479999542236328,27.6299991607666,27.36000061035156,27.459999084472656,93996202.0,600900
2024-11-12,25.913480758666992,26.96999931335449,27.6299991607666,26.950000762939453,27.479999542236328,201746671.0,600900
2024-11-13,26.317026138305664,27.38999938964844,27.489999771118164,26.780000686645508,26.8799991607666,155188222.0,600900
2024-11-14,26.34585189819336,27.420000076293945,27.690000534057617,27.229999542236328,27.350000381469727,98646616.0,600900
2024-11-15,26.038389205932617,27.100000381469727,27.489999771118164,27.100000381469727,27.3700008392334,93580893.0,600900
2024-11-18,26.34585189819336,27.420000076293945,27.540000915527344,27.09000015258789,27.15999984741211,119051790.0,600900
2024-11-19,26.29781150817871,27.3700008392334,27.5,27.170000076293945,27.399999618530277,95680280.0,600900
2024-11-20,26.53801918029785,27.6200008392334,27.75,27.209999084472656,27.3700008392334,99804939.0,600900
2024-11-21,26.5860595703125,27.670000076293945,27.700000762939453,27.540000915527344,27.559999465942383,67848491.0,600900
2024-11-22,26.192121505737305,27.26000022888184,27.780000686645508,27.26000022888184,27.670000076293945,97129106.0,600900
2024-11-25,26.06721305847168,27.1299991607666,27.59000015258789,27.030000686645508,27.38999938964844,101408771.0,600900
2024-11-26,25.942306518554688,27.0,27.190000534057617,26.90999984741211,27.100000381469727,88306380.0,600900
2024-11-27,26.317026138305664,27.38999938964844,27.450000762939453,26.979999542236328,26.979999542236328,102469314.0,600900
2024-11-28,26.35546112060547,27.43000030517578,27.479999542236328,27.170000076293945,27.3700008392334,69160630.0,600900
2024-11-29,26.249771118164062,27.31999969482422,27.700000762939453,27.299999237060547,27.440000534057617,109026420.0,600900
2024-12-02,26.528409957885746,27.61000061035156,27.709999084472656,27.299999237060547,27.38999938964844,88629895.0,600900
2024-12-03,26.855093002319336,27.950000762939453,28.100000381469727,27.540000915527344,27.6200008392334,134347559.0,600900
2024-12-04,27.33550453186035,28.450000762939453,28.530000686645508,27.809999465942383,27.950000762939453,137225662.0,600900
2024-12-05,27.19137954711914,28.299999237060547,28.68000030517578,28.200000762939453,28.399999618530277,98035433.0,600900
2024-12-06,27.076080322265625,28.18000030517578,28.540000915527344,28.149999618530277,28.31999969482422,90935412.0,600900
2024-12-09,27.297069549560547,28.40999984741211,28.51000022888184,27.93000030517578,28.1299991607666,80287292.0,600900
2024-12-10,26.922348022460938,28.020000457763672,28.57999992370605,27.959999084472656,28.399999618530277,167887746.0,600900
2024-12-11,27.06647300720215,28.170000076293945,28.21999931335449,27.96999931335449,28.100000381469727,63618426.0,600900
2024-12-12,27.28746032714844,28.399999618530277,28.479999542236328,28.1299991607666,28.149999618530277,77874956.0,600900
2024-12-13,27.594926834106445,28.71999931335449,28.8799991607666,28.34000015258789,28.440000534057617,154285770.0,600900
2024-12-16,28.13298988342285,29.280000686645508,29.38999938964844,28.780000686645508,28.780000686645508,143463294.0,600900
2024-12-17,28.12338256835937,29.270000457763672,29.549999237060547,29.190000534057617,29.32999992370605,107804406.0,600900
2024-12-18,28.267505645751957,29.420000076293945,29.81999969482422,29.1299991607666,29.3799991607666,98396558.0,600900
2024-12-19,28.113773345947266,29.26000022888184,29.65999984741211,29.209999084472656,29.26000022888184,91061598.0,600900
2024-12-20,28.05612564086914,29.200000762939453,29.43000030517578,29.07999992370605,29.209999084472656,78725172.0,600900
2024-12-23,28.411630630493164,29.56999969482422,29.809999465942383,29.11000061035156,29.190000534057617,108633632.0,600900
2024-12-24,28.64222526550293,29.809999465942383,29.850000381469727,29.36000061035156,29.46999931335449,92735550.0,600900
2024-12-25,28.62301254272461,29.790000915527344,29.93000030517578,29.670000076293945,29.81999969482422,68516052.0,600900
2024-12-26,28.17142105102539,29.31999969482422,29.82999992370605,29.290000915527344,29.790000915527344,89884558.0,600900
2024-12-27,28.450061798095703,29.61000061035156,29.6299991607666,29.170000076293945,29.299999237060547,85423709.0,600900
2024-12-30,28.25789833068848,29.40999984741211,29.82999992370605,29.34000015258789,29.61000061035156,77825662.0,600900
2024-12-31,28.392412185668945,29.549999237060547,29.770000457763672,29.36000061035156,29.399999618530277,96537038.0,600900
2025-01-02,28.05612564086914,29.200000762939453,29.729999542236328,29.07999992370605,29.51000022888184,104122008.0,600900
2025-01-03,27.86395835876465,29.0,29.43000030517578,28.850000381469727,29.209999084472656,94632286.0,600900
2025-01-06,27.75826644897461,28.88999938964844,29.100000381469727,28.51000022888184,29.100000381469727,79467426.0,600900
2025-01-07,27.57571220397949,28.700000762939453,28.88999938964844,28.540000915527344,28.8799991607666,65496030.0,600900
2025-01-08,27.86395835876465,29.0,29.15999984741211,28.6299991607666,28.670000076293945,90630929.0,600900
2025-01-09,27.662185668945312,28.790000915527344,29.059999465942383,28.63999938964844,28.940000534057617,58177058.0,600900
2025-01-10,27.739051818847656,28.8700008392334,29.049999237060547,28.51000022888184,28.790000915527344,69490983.0,600900
2025-01-13,27.681400299072266,28.809999465942383,28.90999984741211,28.43000030517578,28.799999237060547,90627806.0,600900
2025-01-14,27.71022605895996,28.84000015258789,28.979999542236328,28.71999931335449,28.799999237060547,81985665.0,600900
2025-01-15,27.67179298400879,28.799999237060547,29.1200008392334,28.61000061035156,28.729999542236328,72279278.0,600900
2025-01-16,27.71022605895996,28.84000015258789,28.979999542236328,28.71999931335449,28.729999542236328,72060240.0,600900
2025-01-17,27.87356758117676,29.01000022888184,29.030000686645508,28.76000022888184,28.8700008392334,59637230.0,600900
2025-01-20,27.835132598876957,28.96999931335449,29.059999465942383,28.82999992370605,29.049999237060547,66542377.0,600900
2025-01-21,28.017690658569336,29.15999984741211,29.309999465942383,28.81999969482422,28.959999084472656,78941328.0,600900
2025-01-22,27.566102981567383,28.690000534057617,29.299999237060547,28.600000381469727,29.15999984741211,107370320.0,600900
2025-01-23,27.383544921875,28.5,28.809999465942383,28.280000686645508,28.71999931335449,103468365.0,600900
2025-01-24,27.296430587768555,28.200000762939453,28.649999618530277,28.200000762939453,28.3799991607666,84000577.0,600900
2025-01-27,27.9739990234375,28.899999618530277,29.100000381469727,28.21999931335449,28.270000457763672,99524449.0,600900
2025-02-05,27.44162368774414,28.350000381469727,28.88999938964844,28.270000457763672,28.86000061035156,90286113.0,600900
2025-02-06,27.364187240600582,28.270000457763672,28.43000030517578,28.1299991607666,28.36000061035156,67609734.0,600900
2025-02-07,27.22867202758789,28.1299991607666,28.239999771118164,27.899999618530277,28.200000762939453,109147551.0,600900
2025-02-10,27.015722274780277,27.90999984741211,28.15999984741211,27.899999618530277,28.049999237060547,96900076.0,600900
2025-02-11,27.00604057312012,27.899999618530277,27.979999542236328,27.700000762939453,27.979999542236328,90138630.0,600900
2025-02-12,27.093156814575195,27.989999771118164,28.030000686645508,27.770000457763672,27.850000381469727,71470071.0,600900
2025-02-13,27.267391204833984,28.170000076293945,28.229999542236328,27.82999992370605,27.920000076293945,94001814.0,600900
2025-02-14,27.30610656738281,28.209999084472656,28.5,28.049999237060547,28.170000076293945,92876377.0,600900
2025-02-17,27.267391204833984,28.170000076293945,28.170000076293945,27.6200008392334,28.059999465942383,109580719.0,600900
2025-02-18,27.451303482055664,28.36000061035156,28.559999465942383,28.049999237060547,28.049999237060547,108370674.0,600900
2025-02-19,27.17059326171875,28.06999969482422,28.40999984741211,28.030000686645508,28.26000022888184,83243097.0,600900
2025-02-20,27.14155578613281,28.040000915527344,28.1200008392334,27.86000061035156,28.0,69621175.0,600900
2025-02-21,26.90924453735352,27.799999237060547,28.040000915527344,27.709999084472656,28.040000915527344,124688160.0,600900
2025-02-24,26.66725730895996,27.549999237060547,27.920000076293945,27.51000022888184,27.799999237060547,129403179.0,600900
2025-02-25,26.45430564880371,27.32999992370605,27.649999618530277,27.200000762939453,27.57999992370605,97322862.0,600900
2025-02-26,26.744691848754883,27.6299991607666,27.700000762939453,27.270000457763672,27.299999237060547,88916962.0,600900
2025-02-27,26.63821792602539,27.520000457763672,27.71999931335449,27.309999465942383,27.63999938964844,99176939.0,600900
2025-02-28,26.50270271301269,27.3799991607666,27.739999771118164,27.350000381469727,27.479999542236328,117501775.0,600900
2025-03-03,26.22199440002441,27.09000015258789,27.43000030517578,27.059999465942383,27.3799991607666,112763438.0,600900
2025-03-04,26.280073165893555,27.149999618530277,27.200000762939453,26.979999542236328,27.09000015258789,64725189.0,600900
2025-03-05,26.599498748779297,27.479999542236328,27.600000381469727,27.01000022888184,27.13999938964844,94660546.0,600900
2025-03-06,26.347829818725582,27.21999931335449,27.479999542236328,27.149999618530277,27.40999984741211,98075923.0,600900
2025-03-07,26.38654899597168,27.26000022888184,27.3700008392334,27.1299991607666,27.209999084472656,68383213.0,600900
2025-03-10,26.23167610168457,27.100000381469727,27.280000686645508,27.030000686645508,27.270000457763672,88322350.0,600900
2025-03-11,26.318790435791016,27.190000534057617,27.290000915527344,27.030000686645508,27.040000915527344,91040312.0,600900
2025-03-12,26.251033782958984,27.1200008392334,27.190000534057617,27.01000022888184,27.15999984741211,78523785.0,600900
2025-03-13,26.37686920166016,27.25,27.350000381469727,27.09000015258789,27.100000381469727,87409660.0,600900
2025-03-14,26.57046127319336,27.450000762939453,27.549999237060547,27.229999542236328,27.290000915527344,111413990.0,600900
2025-03-17,26.493024826049805,27.3700008392334,27.690000534057617,27.350000381469727,27.51000022888184,76352193.0,600900
2025-03-18,26.32847213745117,27.200000762939453,27.420000076293945,27.170000076293945,27.3700008392334,77719309.0,600900
2025-03-19,26.744691848754883,27.6299991607666,27.700000762939453,27.15999984741211,27.239999771118164,131859932.0,600900
2025-03-20,26.754371643066406,27.63999938964844,27.76000022888184,27.540000915527344,27.700000762939453,60194152.0,600900
2025-03-21,26.522062301635746,27.399999618530277,27.76000022888184,27.3700008392334,27.670000076293945,74187671.0,600900
2025-03-24,26.812450408935547,27.700000762939453,27.799999237060547,27.3700008392334,27.420000076293945,99162478.0,600900
2025-03-25,27.03508186340332,27.93000030517578,28.0,27.559999465942383,27.709999084472656,77255982.0,600900
2025-03-26,26.93828392028809,27.82999992370605,27.989999771118164,27.61000061035156,27.93000030517578,69088342.0,600900
2025-03-27,26.88020896911621,27.770000457763672,27.86000061035156,27.6200008392334,27.75,57299116.0,600900
2025-03-28,26.957643508911133,27.850000381469727,27.899999618530277,27.63999938964844,27.76000022888184,57222334.0,600900
2025-03-31,26.91892433166504,27.809999465942383,28.11000061035156,27.75,27.920000076293945,90484100.0,600900
2025-04-01,27.00604057312012,27.899999618530277,27.940000534057617,27.65999984741211,27.850000381469727,57988638.0,600900
2025-04-02,26.93828392028809,27.82999992370605,27.959999084472656,27.709999084472656,27.899999618530277,55353026.0,600900
2025-04-03,27.490020751953125,28.399999618530277,28.440000534057617,27.709999084472656,27.709999084472656,143798229.0,600900
2025-04-07,27.422264099121094,28.32999992370605,28.86000061035156,27.770000457763672,28.040000915527344,325872228.0,600900
2025-04-08,28.11919403076172,29.049999237060547,29.18000030517578,28.0,28.26000022888184,234119048.0,600900
2025-04-09,28.622533798217773,29.56999969482422,29.600000381469727,28.76000022888184,29.049999237060547,219801803.0,600900
2025-04-10,28.235349655151367,29.170000076293945,29.489999771118164,28.850000381469727,29.459999084472656,138562486.0,600900
2025-04-11,28.264389038085938,29.200000762939453,29.280000686645508,29.0,29.280000686645508,87332101.0,600900
2025-04-14,28.21599006652832,29.149999618530277,29.25,28.81999969482422,29.01000022888184,82637532.0,600900
2025-04-15,28.33214569091797,29.270000457763672,29.350000381469727,28.989999771118164,29.07999992370605,78307971.0,600900
2025-04-16,28.457979202270508,29.399999618530277,29.40999984741211,29.049999237060547,29.25,100760206.0,600900
2025-04-17,28.274065017700195,29.209999084472656,29.31999969482422,29.0,29.299999237060547,84085337.0,600900
2025-04-18,28.632211685180664,29.57999992370605,29.600000381469727,29.059999465942383,29.100000381469727,88117388.0,600900
2025-04-21,28.37086296081543,29.309999465942383,29.700000762939453,29.299999237060547,29.5,56583745.0,600900
2025-04-22,28.39022254943848,29.32999992370605,29.81999969482422,29.229999542236328,29.31999969482422,76894856.0,600900
2025-04-23,28.264389038085938,29.200000762939453,29.3799991607666,29.07999992370605,29.280000686645508,61610691.0,600900
2025-04-24,28.516056060791016,29.459999084472656,29.549999237060547,29.15999984741211,29.200000762939453,56927325.0,600900
2025-04-25,28.57413673400879,29.520000457763672,29.729999542236328,29.299999237060547,29.479999542236328,54457223.0,600900
2025-04-28,28.767724990844727,29.71999931335449,29.920000076293945,29.40999984741211,29.520000457763672,72347085.0,600900
2025-04-29,28.516056060791016,29.459999084472656,29.770000457763672,29.350000381469727,29.71999931335449,72305923.0,600900
2025-04-30,28.55477523803711,29.5,29.56999969482422,29.31999969482422,29.549999237060547,55350878.0,600900
2025-05-06,28.24502944946289,29.18000030517578,29.649999618530277,29.1299991607666,29.649999618530277,83099000.0,600900
2025-05-07,28.409582138061523,29.350000381469727,29.3799991607666,29.059999465942383,29.280000686645508,80888990.0,600900
2025-05-08,28.37086296081543,29.309999465942383,29.479999542236328,29.21999931335449,29.280000686645508,46996050.0,600900
2025-05-09,28.603172302246094,29.549999237060547,29.770000457763672,29.280000686645508,29.299999237060547,73292755.0,600900
2025-05-12,28.593494415283203,29.540000915527344,29.690000534057617,29.309999465942383,29.459999084472656,57235498.0,600900
2025-05-13,28.787086486816406,29.739999771118164,29.739999771118164,29.36000061035156,29.420000076293945,61698606.0,600900
2025-05-14,29.116191864013672,30.07999992370605,30.100000381469727,29.670000076293945,29.729999542236328,74790567.0,600900
2025-05-15,29.377538681030277,30.350000381469727,30.36000061035156,30.0,30.059999465942383,71543285.0,600900
2025-05-16,29.13555145263672,30.100000381469727,30.5,29.959999084472656,30.299999237060547,63755987.0,600900
2025-05-19,29.493696212768555,30.46999931335449,30.57999992370605,30.100000381469727,30.100000381469727,56194236.0,600900
2025-05-20,29.69696617126465,30.68000030517578,30.940000534057617,30.479999542236328,30.479999542236328,60587616.0,600900
2025-05-21,29.813119888305664,30.799999237060547,30.950000762939453,30.700000762939453,30.739999771118164,53549849.0,600900
2025-05-22,30.03575325012207,31.030000686645508,31.049999237060547,30.559999465942383,30.799999237060547,53726373.0,600900
2025-05-23,29.51305389404297,30.489999771118164,30.799999237060547,30.38999938964844,30.799999237060547,85424773.0,600900
2025-05-26,29.367860794067383,30.34000015258789,30.559999465942383,30.1200008392334,30.399999618530277,62651237.0,600900
2025-05-27,29.290424346923828,30.26000022888184,30.59000015258789,30.21999931335449,30.299999237060547,56798057.0,600900
2025-05-28,29.551773071289062,30.530000686645508,30.549999237060547,30.200000762939453,30.270000457763672,53780908.0,600900
2025-05-29,29.3194637298584,30.290000915527344,30.549999237060547,30.11000061035156,30.479999542236328,66936874.0,600900
2025-05-30,29.23234748840332,30.200000762939453,30.489999771118164,30.200000762939453,30.31999969482422,64478998.0,600900
2025-06-03,29.183948516845703,30.149999618530277,30.350000381469727,29.850000381469727,30.280000686645508,78322252.0,600900
2025-06-04,28.93227767944336,29.88999938964844,30.15999984741211,29.850000381469727,30.13999938964844,59558198.0,600900
2025-06-05,28.84516143798828,29.799999237060547,29.940000534057617,29.649999618530277,29.88999938964844,55135038.0,600900
2025-06-06,29.02907371520996,29.989999771118164,30.020000457763672,29.75,29.799999237060547,54693654.0,600900
2025-06-09,29.01939582824707,29.979999542236328,30.09000015258789,29.850000381469727,29.93000030517578,68059358.0,600900
2025-06-10,29.067794799804688,30.030000686645508,30.290000915527344,29.959999084472656,29.979999542236328,66348841.0,600900
2025-06-11,29.21298599243164,30.18000030517578,30.280000686645508,29.979999542236328,30.0,57665617.0,600900
2025-06-12,29.2226676940918,30.190000534057617,30.32999992370605,30.020000457763672,30.15999984741211,63183872.0,600900
2025-06-13,29.63888931274414,30.6200008392334,30.65999984741211,30.18000030517578,30.190000534057617,104423426.0,600900
2025-06-16,29.4840145111084,30.459999084472656,30.6200008392334,30.299999237060547,30.549999237060547,51655391.0,600900
2025-06-17,29.687286376953125,30.670000076293945,30.700000762939453,30.059999465942383,30.450000762939453,78898566.0,600900
2025-06-18,29.72600555419922,30.709999084472656,30.86000061035156,30.56999969482422,30.600000381469727,62172076.0,600900
2025-06-19,29.73568344116211,30.71999931335449,30.84000015258789,30.57999992370605,30.799999237060547,55930574.0,600900
2025-06-20,29.42593765258789,30.399999618530277,30.82999992370605,30.3799991607666,30.71999931335449,56160340.0,600900
2025-06-23,29.66792678833008,30.649999618530277,30.76000022888184,30.280000686645508,30.3799991607666,58800921.0,600900
2025-06-24,29.600170135498047,30.57999992370605,30.809999465942383,30.530000686645508,30.61000061035156,78840002.0,600900
2025-06-25,29.89055824279785,30.8799991607666,30.950000762939453,30.399999618530277,30.479999542236328,78370666.0,600900
2025-06-26,30.113189697265625,31.11000061035156,31.190000534057617,30.86000061035156,30.8799991607666,70564856.0,600900
2025-06-27,29.25170516967773,30.21999931335449,31.15999984741211,30.200000762939453,31.15999984741211,147453009.0,600900
2025-06-30,29.17426872253418,30.13999938964844,30.420000076293945,30.100000381469727,30.229999542236328,75518456.0,600900
2025-07-01,29.396900177001957,30.3700008392334,30.520000457763672,30.149999618530277,30.200000762939453,59476275.0,600900
2025-07-02,29.280744552612305,30.25,30.479999542236328,30.21999931335449,30.399999618530277,57183495.0,600900
2025-07-03,29.125871658325195,30.09000015258789,30.280000686645508,29.850000381469727,30.26000022888184,93681123.0,600900
2025-07-04,29.193626403808597,30.15999984741211,30.290000915527344,30.01000022888184,30.059999465942383,67922805.0,600900
2025-07-07,29.290424346923828,30.26000022888184,30.280000686645508,30.06999969482422,30.239999771118164,50827848.0,600900
2025-07-08,28.96131706237793,29.920000076293945,30.270000457763672,29.90999984741211,30.270000457763672,107328601.0,600900
2025-07-09,29.01939582824707,29.979999542236328,30.100000381469727,29.850000381469727,29.950000762939453,67038321.0,600900
2025-07-10,28.94195938110352,29.899999618530277,30.07999992370605,29.799999237060547,30.0,94764305.0,600900
2025-07-11,29.42593765258789,30.399999618530277,30.59000015258789,29.8700008392334,29.920000076293945,164215479.0,600900
2025-07-14,29.629209518432617,30.61000061035156,30.790000915527344,30.399999618530277,30.420000076293945,77154717.0,600900
2025-07-15,29.503374099731445,30.479999542236328,30.68000030517578,30.350000381469727,30.61000061035156,56246157.0,600900
2025-07-16,29.367860794067383,30.34000015258789,30.65999984741211,30.32999992370605,30.600000381469727,38621346.0,600900
2025-07-17,29.193626403808597,30.15999984741211,30.399999618530277,30.1200008392334,30.31999969482422,61465548.0,600900
2025-07-18,29.26605033874512,29.5,29.600000381469727,29.350000381469727,29.540000915527344,60170190.0,600900
2025-07-21,29.27597045898437,29.51000022888184,29.86000061035156,29.420000076293945,29.700000762939453,77827654.0,600900
2025-07-22,29.127161026000977,29.36000061035156,29.51000022888184,29.280000686645508,29.459999084472656,94394047.0,600900
2025-07-23,28.94858741760254,29.18000030517578,29.450000762939453,29.170000076293945,29.40999984741211,107354945.0,600900
2025-07-24,28.71049118041992,28.940000534057617,29.190000534057617,28.799999237060547,29.190000534057617,166882768.0,600900
2025-07-25,28.521997451782227,28.75,28.979999542236328,28.75,28.86000061035156,100879090.0,600900
2025-07-28,28.41286849975586,28.63999938964844,28.84000015258789,28.600000381469727,28.75,84445060.0,600900
2025-07-29,28.4029483795166,28.6299991607666,28.739999771118164,28.600000381469727,28.61000061035156,71772013.0,600900
2025-07-30,28.472394943237305,28.700000762939453,28.940000534057617,28.63999938964844,28.63999938964844,97828042.0,600900
2025-07-31,27.61921501159668,27.84000015258789,28.420000076293945,27.700000762939453,28.420000076293945,257969828.0,600900
2025-08-01,27.76802444458008,27.989999771118164,28.049999237060547,27.68000030517578,27.790000915527344,98148606.0,600900
2025-08-04,27.91683387756348,28.13999938964844,28.170000076293945,27.799999237060547,27.899999618530277,82320372.0,600900
2025-08-05,27.877153396606445,28.100000381469727,28.18000030517578,27.959999084472656,28.13999938964844,78715270.0,600900
2025-08-06,27.74818229675293,27.96999931335449,28.1200008392334,27.8700008392334,28.09000015258789,114493479.0,600900
2025-08-07,27.83746910095215,28.059999465942383,28.18000030517578,27.84000015258789,27.940000534057617,105195676.0,600900
2025-08-08,27.639057159423828,27.86000061035156,28.07999992370605,27.86000061035156,28.059999465942383,82497210.0,600900
2025-08-11,27.47040367126465,27.690000534057617,27.8799991607666,27.51000022888184,27.86000061035156,124355056.0,600900
2025-08-12,27.53984832763672,27.76000022888184,27.8799991607666,27.63999938964844,27.690000534057617,74318390.0,600900
2025-08-13,27.41087913513184,27.6299991607666,27.850000381469727,27.61000061035156,27.770000457763672,93425687.0,600900
2025-08-14,27.44064140319824,27.65999984741211,27.88999938964844,27.600000381469727,27.6200008392334,101758796.0,600900
2025-08-15,27.41087913513184,27.6299991607666,27.780000686645508,27.600000381469727,27.709999084472656,107230233.0,600900
2025-08-18,27.420799255371094,27.63999938964844,27.71999931335449,27.549999237060547,27.63999938964844,114736196.0,600900
2025-08-19,27.41087913513184,27.6299991607666,27.780000686645508,27.61000061035156,27.649999618530277,114602398.0,600900
2025-08-20,27.47040367126465,27.690000534057617,27.739999771118164,27.459999084472656,27.600000381469727,102225937.0,600900
2025-08-21,27.629135131835938,27.850000381469727,27.950000762939453,27.65999984741211,27.690000534057617,117934754.0,600900
2025-08-22,27.64897727966309,27.8700008392334,27.920000076293945,27.700000762939453,27.8799991607666,103210400.0,600900
2025-08-25,28.12516975402832,28.350000381469727,28.549999237060547,28.030000686645508,28.040000915527344,218566604.0,600900
2025-08-26,28.085487365722656,28.309999465942383,28.399999618530277,28.209999084472656,28.350000381469727,113061248.0,600900
2025-08-27,27.738262176513672,27.959999084472656,28.299999237060547,27.93000030517578,28.25,127532414.0,600900
2025-08-28,27.64897727966309,27.8700008392334,27.989999771118164,27.690000534057617,27.950000762939453,109296247.0,600900
2025-08-29,27.867231369018555,28.09000015258789,28.15999984741211,27.850000381469727,27.899999618530277,106729846.0,600900
2025-09-01,27.56961250305176,27.790000915527344,28.100000381469727,27.709999084472656,28.100000381469727,124608667.0,600900
2025-09-02,27.986278533935547,28.209999084472656,28.290000915527344,27.700000762939453,27.700000762939453,175144601.0,600900
2025-09-03,27.738262176513672,27.959999084472656,28.399999618530277,27.82999992370605,28.25,127133113.0,600900
2025-09-04,28.00612068176269,28.229999542236328,28.299999237060547,27.709999084472656,27.940000534057617,175848097.0,600900
2025-09-05,27.847389221191406,28.06999969482422,28.309999465942383,28.0,28.15999984741211,106951308.0,600900
2025-09-08,27.926755905151367,28.149999618530277,28.21999931335449,28.0,28.020000457763672,90074039.0,600900
2025-09-09,27.787866592407227,28.01000022888184,28.200000762939453,27.959999084472656,28.15999984741211,76131632.0,600900
2025-09-10,27.787866592407227,28.01000022888184,28.09000015258789,27.899999618530277,28.01000022888184,59861483.0,600900
2025-09-11,27.77794647216797,28.0,28.11000061035156,27.920000076293945,28.0,105396656.0,600900
2025-09-12,27.7085018157959,27.93000030517578,28.149999618530277,27.899999618530277,28.0,92972812.0,600900
2025-09-15,27.579530715942383,27.799999237060547,27.90999984741211,27.76000022888184,27.899999618530277,72565697.0,600900
2025-09-16,27.510086059570312,27.729999542236328,27.799999237060547,27.649999618530277,27.790000915527344,57512876.0,600900
2025-09-17,27.48032569885254,27.700000762939453,27.82999992370605,27.670000076293945,27.71999931335449,61492675.0,600900
2025-09-18,27.093416213989254,27.309999465942383,27.700000762939453,27.209999084472656,27.690000534057617,144843297.0,600900
2025-09-19,26.98429107666016,27.200000762939453,27.350000381469727,27.1200008392334,27.31999969482422,73467022.0,600900
2025-09-22,26.904924392700195,27.1200008392334,27.25,27.020000457763672,27.100000381469727,69683094.0,600900
2025-09-23,27.10333824157715,27.31999969482422,27.38999938964844,27.030000686645508,27.1200008392334,87247325.0,600900
2025-09-24,27.03389358520508,27.25,27.530000686645508,27.239999771118164,27.280000686645508,87441299.0,600900
2025-09-25,27.07357788085937,27.290000915527344,27.32999992370605,27.07999992370605,27.209999084472656,63429258.0,600900
2025-09-26,27.252147674560547,27.46999931335449,27.549999237060547,27.239999771118164,27.299999237060547,79408706.0,600900
2025-09-29,27.08349609375,27.299999237060547,27.5,27.190000534057617,27.43000030517578,92703100.0,600900
2025-09-30,27.03389358520508,27.25,27.36000061035156,27.209999084472656,27.350000381469727,61882774.0,600900
2025-10-09,27.46048355102539,27.68000030517578,27.700000762939453,27.149999618530277,27.209999084472656,113249909.0,600900
2025-10-10,27.510086059570312,27.729999542236328,27.790000915527344,27.51000022888184,27.649999618530277,71260502.0,600900
2025-10-13,27.56961250305176,27.790000915527344,27.899999618530277,27.399999618530277,27.700000762939453,117498220.0,600900
2025-10-14,27.76802444458008,27.989999771118164,28.01000022888184,27.549999237060547,27.739999771118164,136669904.0,600900
2025-10-15,27.7085018157959,27.93000030517578,28.149999618530277,27.770000457763672,27.979999542236328,92632329.0,600900
2025-10-16,27.936676025390625,28.15999984741211,28.170000076293945,27.84000015258789,27.850000381469727,93973494.0,600900
2025-10-17,27.887073516845703,28.11000061035156,28.3799991607666,28.059999465942383,28.1299991607666,114702154.0,600900
2025-10-20,27.82754898071289,28.049999237060547,28.149999618530277,27.75,28.1200008392334,91423076.0,600900
2025-10-21,27.68865966796875,27.90999984741211,28.100000381469727,27.850000381469727,28.0,80163574.0,600900
2025-10-22,27.817628860473636,28.040000915527344,28.07999992370605,27.850000381469727,27.88999938964844,61918968.0,600900
2025-10-23,28.00612068176269,28.229999542236328,28.270000457763672,28.040000915527344,28.040000915527344,78558809.0,600900
2025-10-24,27.966440200805664,28.190000534057617,28.290000915527344,28.07999992370605,28.209999084472656,77060006.0,600900
2025-10-27,28.07556533813477,28.299999237060547,28.559999465942383,28.020000457763672,28.13999938964844,124842635.0,600900
2025-10-28,28.23429679870605,28.459999084472656,28.540000915527344,28.26000022888184,28.26000022888184,73263565.0,600900
2025-10-29,28.06564712524414,28.290000915527344,28.459999084472656,28.26000022888184,28.459999084472656,74054303.0,600900
2025-10-30,28.244216918945312,28.46999931335449,28.559999465942383,28.190000534057617,28.290000915527344,86717376.0,600900
2025-10-31,27.877153396606445,28.100000381469727,28.459999084472656,27.93000030517578,28.459999084472656,118470229.0,600900
2025-11-03,28.085487365722656,28.309999465942383,28.350000381469727,28.11000061035156,28.11000061035156,61378322.0,600900
2025-11-04,28.373188018798828,28.600000381469727,28.690000534057617,28.280000686645508,28.309999465942383,104942889.0,600900
2025-11-05,28.19461441040039,28.420000076293945,28.690000534057617,28.399999618530277,28.6299991607666,68579115.0,600900
2025-11-06,28.27398109436035,28.5,28.600000381469727,28.36000061035156,28.38999938964844,67392832.0,600900
2025-11-07,28.293821334838867,28.520000457763672,28.63999938964844,28.43000030517578,28.51000022888184,55141784.0,600900
2025-11-10,28.30374336242676,28.530000686645508,28.59000015258789,28.38999938964844,28.520000457763672,49334459.0,600900
2025-11-11,28.393030166625977,28.6200008392334,28.71999931335449,28.46999931335449,28.530000686645508,62517578.0,600900
2025-11-12,28.38310813903809,28.61000061035156,28.8799991607666,28.61000061035156,28.700000762939453,62970497.0,600900
2025-11-13,28.21445655822754,28.440000534057617,28.729999542236328,28.26000022888184,28.6200008392334,101232804.0,600900
2025-11-14,28.115249633789062,28.34000015258789,28.709999084472656,28.34000015258789,28.440000534057617,74762518.0,600900
2025-11-17,27.936676025390625,28.15999984741211,28.43000030517578,28.030000686645508,28.3700008392334,72559643.0,600900
2025-11-18,27.926755905151367,28.149999618530277,28.34000015258789,28.07999992370605,28.15999984741211,59013698.0,600900
2025-11-19,28.00612068176269,28.229999542236328,28.32999992370605,28.11000061035156,28.149999618530277,48159761.0,600900
2025-11-20,27.91683387756348,28.13999938964844,28.31999969482422,28.049999237060547,28.18000030517578,57611235.0,600900
2025-11-21,27.936676025390625,28.15999984741211,28.270000457763672,28.06999969482422,28.170000076293945,91994150.0,600900
2025-11-24,27.966440200805664,28.190000534057617,28.200000762939453,27.920000076293945,28.18000030517578,97179569.0,600900
2025-11-25,27.80770874023437,28.030000686645508,28.200000762939453,27.82999992370605,28.190000534057617,92985419.0,600900
2025-11-26,27.71842193603516,27.940000534057617,28.1200008392334,27.899999618530277,28.030000686645508,66273278.0,600900
2025-11-27,27.867231369018555,28.09000015258789,28.13999938964844,27.780000686645508,27.93000030517578,76869286.0,600900
2025-11-28,27.75810432434082,27.979999542236328,28.06999969482422,27.950000762939453,28.01000022888184,59018067.0,600900
2025-12-01,27.847389221191406,28.06999969482422,28.149999618530277,27.989999771118164,28.049999237060547,58252394.0,600900
2025-12-02,28.0358829498291,28.26000022888184,28.270000457763672,28.020000457763672,28.030000686645508,74877962.0,600900
2025-12-03,28.045804977416992,28.270000457763672,28.36000061035156,28.209999084472656,28.25,44559966.0,600900
2025-12-04,28.016042709350582,28.239999771118164,28.31999969482422,28.170000076293945,28.299999237060547,37996706.0,600900
2025-12-05,27.847389221191406,28.06999969482422,28.239999771118164,28.020000457763672,28.239999771118164,54497550.0,600900
2025-12-08,27.64897727966309,27.8700008392334,28.100000381469727,27.86000061035156,28.06999969482422,75426506.0,600900
2025-12-09,27.74818229675293,27.96999931335449,28.040000915527344,27.899999618530277,27.93000030517578,51230207.0,600900
2025-12-10,27.6688175201416,27.88999938964844,28.06999969482422,27.850000381469727,27.93000030517578,58538954.0,600900
2025-12-11,27.639057159423828,27.86000061035156,27.940000534057617,27.75,27.920000076293945,69563624.0,600900
2025-12-12,27.817628860473636,28.040000915527344,28.049999237060547,27.809999465942383,27.850000381469727,89870832.0,600900
2025-12-15,27.817628860473636,28.040000915527344,28.149999618530277,27.959999084472656,27.989999771118164,53946613.0,600900
2025-12-16,27.74818229675293,27.96999931335449,28.07999992370605,27.81999969482422,28.059999465942383,67907746.0,600900
2025-12-17,27.698579788208008,27.920000076293945,28.0,27.84000015258789,27.93000030517578,59243613.0,600900
2025-12-18,27.857311248779297,28.07999992370605,28.09000015258789,27.88999938964844,27.920000076293945,46419794.0,600900
2025-12-19,27.629135131835938,27.850000381469727,28.07999992370605,27.81999969482422,28.030000686645508,79999314.0,600900
2025-12-22,27.32159423828125,27.540000915527344,27.86000061035156,27.5,27.84000015258789,156403393.0,600900
2025-12-23,27.50016593933105,27.71999931335449,27.739999771118164,27.479999542236328,27.5,70945112.0,600900
2025-12-24,27.420799255371094,27.63999938964844,27.709999084472656,27.549999237060547,27.709999084472656,49994280.0,600900
2025-12-25,27.420799255371094,27.63999938964844,27.68000030517578,27.56999969482422,27.6299991607666,30080576.0,600900
2025-12-26,27.420799255371094,27.63999938964844,27.670000076293945,27.520000457763672,27.61000061035156,48259339.0,600900
2025-12-29,27.3017520904541,27.520000457763672,27.63999938964844,27.5,27.63999938964844,68903336.0,600900
2025-12-30,27.10333824157715,27.31999969482422,27.5,27.31999969482422,27.5,72424700.0,600900
2025-12-31,26.974369049072266,27.190000534057617,27.3700008392334,27.170000076293945,27.350000381469727,74293024.0,600900
2026-01-05,27.063655853271484,27.280000686645508,27.309999465942383,27.100000381469727,27.200000762939453,76569131.0,600900
2026-01-06,27.222387313842773,27.440000534057617,27.440000534057617,27.239999771118164,27.299999237060547,73843681.0,600900
2026-01-07,27.01405143737793,27.229999542236328,27.450000762939453,27.21999931335449,27.440000534057617,72170195.0,600900
2026-01-08,27.043813705444336,27.26000022888184,27.299999237060547,27.190000534057617,27.229999542236328,47057275.0,600900
2026-01-09,27.07357788085937,27.290000915527344,27.290000915527344,27.18000030517578,27.270000457763672,62903453.0,600900
2026-01-12,27.18270301818848,27.399999618530277,27.450000762939453,27.21999931335449,27.290000915527344,78435554.0,600900
2026-01-13,27.143022537231445,27.36000061035156,27.56999969482422,27.31999969482422,27.450000762939453,78538492.0,600900
2026-01-14,26.597381591796875,26.809999465942383,27.540000915527344,26.799999237060547,27.450000762939453,292750088.0,600900
2026-01-15,26.60730361938477,26.81999969482422,27.01000022888184,26.770000457763672,26.979999542236328,125927447.0,600900
2026-01-16,26.309682846069336,26.520000457763672,27.030000686645508,26.440000534057617,26.8799991607666,238854630.0,600900
2026-01-19,26.587461471557617,26.799999237060547,26.920000076293945,26.600000381469727,26.61000061035156,104721813.0,600900
2026-01-20,26.666826248168945,26.8799991607666,26.940000534057617,26.729999542236328,26.799999237060547,105003377.0,600900
2026-01-21,26.36920738220215,26.57999992370605,26.899999618530277,26.549999237060547,26.88999938964844,116328162.0,600900
2026-01-22,26.10134696960449,26.309999465942383,26.71999931335449,26.299999237060547,26.57999992370605,180784966.0,600900
2026-01-23,25.793806076049805,26.0,26.420000076293945,25.959999084472656,26.36000061035156,210691513.0,600900
2026-01-26,25.773963928222656,25.979999542236328,26.280000686645508,25.86000061035156,26.049999237060547,202869796.0,600900
2026-01-27,25.72436141967773,25.93000030517578,26.13999938964844,25.86000061035156,25.979999542236328,131381483.0,600900
2026-01-28,25.446582794189453,25.649999618530277,25.940000534057617,25.61000061035156,25.93000030517578,232649760.0,600900
2026-01-29,25.823570251464844,26.030000686645508,26.200000762939453,25.3799991607666,25.649999618530277,261623032.0,600900
2026-01-30,26.150951385498047,26.36000061035156,26.56999969482422,26.040000915527344,26.040000915527344,223849239.0,600900
2026-02-02,25.932695388793945,26.13999938964844,26.549999237060547,26.09000015258789,26.489999771118164,124225665.0,600900
2026-02-03,25.793806076049805,26.0,26.229999542236328,25.90999984741211,26.200000762939453,88543815.0,600900
2026-02-04,26.17079162597656,26.3799991607666,26.38999938964844,25.950000762939453,25.96999931335449,95705181.0,600900
2026-02-05,26.389049530029297,26.600000381469727,26.690000534057617,26.350000381469727,26.420000076293945,103244750.0,600900
2026-02-06,26.309682846069336,26.520000457763672,26.770000457763672,26.3799991607666,26.600000381469727,72562680.0,600900
2026-02-09,26.250158309936523,26.459999084472656,26.56999969482422,26.280000686645508,26.530000686645508,67829125.0,600900
2026-02-10,26.359285354614254,26.56999969482422,26.600000381469727,26.3700008392334,26.459999084472656,55920101.0,600900
2026-02-11,26.26999855041504,26.479999542236328,26.59000015258789,26.40999984741211,26.57999992370605,53388246.0,600900
2026-02-12,26.1200008392334,26.1200008392334,26.299999237060547,26.049999237060547,26.270000457763672,73734237.0,600900
2026-02-13,26.0,26.0,26.18000030517578,25.950000762939453,26.1299991607666,71554068.0,600900
2026-02-24,26.049999237060547,26.049999237060547,26.15999984741211,25.979999542236328,26.1299991607666,73078939.0,600900
2026-02-25,25.96999931335449,25.96999931335449,26.200000762939453,25.950000762939453,26.07999992370605,95620954.0,600900
2026-02-26,26.040000915527344,26.040000915527344,26.09000015258789,25.93000030517578,25.979999542236328,61977169.0,600900
2026-02-27,26.040000915527344,26.040000915527344,26.18000030517578,26.020000457763672,26.049999237060547,91903782.0,600900
2026-03-02,26.56999969482422,26.56999969482422,26.649999618530277,26.1200008392334,26.1200008392334,181772888.0,600900
2026-03-03,26.96999931335449,26.96999931335449,27.100000381469727,26.530000686645508,26.56999969482422,214554653.0,600900
2026-03-04,27.09000015258789,27.09000015258789,27.190000534057617,26.520000457763672,26.799999237060547,175735443.0,600900
2026-03-05,27.07999992370605,27.07999992370605,27.239999771118164,26.84000015258789,26.979999542236328,132914871.0,600900
2026-03-06,27.13999938964844,27.13999938964844,27.149999618530277,26.979999542236328,27.059999465942383,87836924.0,600900
2026-03-09,27.200000762939453,27.200000762939453,27.6299991607666,27.09000015258789,27.15999984741211,207502799.0,600900
2026-03-10,27.149999618530277,27.149999618530277,27.239999771118164,26.729999542236328,27.01000022888184,119285715.0,600900
2026-03-11,27.299999237060547,27.299999237060547,27.309999465942383,26.950000762939453,27.149999618530277,89744546.0,600900
2026-03-12,27.5,27.5,27.5,27.15999984741211,27.31999969482422,107896209.0,600900
2026-03-13,27.420000076293945,27.420000076293945,27.6299991607666,27.350000381469727,27.5,94277629.0,600900
2026-03-16,27.36000061035156,27.36000061035156,27.5,27.239999771118164,27.420000076293945,87203787.0,600900
2026-03-17,27.489999771118164,27.489999771118164,27.56999969482422,27.280000686645508,27.31999969482422,85028895.0,600900
2026-03-18,27.290000915527344,27.290000915527344,27.649999618530277,27.239999771118164,27.479999542236328,80028992.0,600900
2026-03-19,27.26000022888184,27.26000022888184,27.479999542236328,27.200000762939453,27.270000457763672,101525781.0,600900
2026-03-20,27.18000030517578,27.18000030517578,27.38999938964844,27.020000457763672,27.26000022888184,84555509.0,600900
2026-03-23,26.739999771118164,26.739999771118164,27.26000022888184,26.65999984741211,27.06999969482422,175727130.0,600900
2026-03-24,27.100000381469727,27.100000381469727,27.1299991607666,26.71999931335449,26.899999618530277,91076718.0,600900
2026-03-25,27.209999084472656,27.209999084472656,27.270000457763672,26.920000076293945,27.149999618530277,86054505.0,600900
2026-03-26,27.309999465942383,27.309999465942383,27.450000762939453,27.100000381469727,27.190000534057617,84501370.0,600900
2026-03-27,27.25,27.25,27.399999618530277,27.18000030517578,27.280000686645508,68551722.0,600900
2026-03-30,27.13999938964844,27.13999938964844,27.25,27.01000022888184,27.25,69278060.0,600900
2026-03-31,27.040000915527344,27.040000915527344,27.32999992370605,27.040000915527344,27.13999938964844,80258884.0,600900
2026-04-01,26.8799991607666,26.8799991607666,27.1200008392334,26.84000015258789,27.1200008392334,90608171.0,600900
2026-04-02,27.01000022888184,27.01000022888184,27.020000457763672,26.76000022888184,26.899999618530277,73984893.0,600900
2026-04-03,26.700000762939453,26.700000762939453,27.0,26.65999984741211,27.0,65627680.0,600900
2026-04-07,26.479999542236328,26.479999542236328,26.75,26.399999618530277,26.709999084472656,72627179.0,600900
2026-04-08,26.57999992370605,26.57999992370605,26.57999992370605,26.38999938964844,26.520000457763672,80619977.0,600900
2026-04-09,26.38999938964844,26.38999938964844,26.57999992370605,26.309999465942383,26.57999992370605,69128454.0,600900
2026-04-10,26.399999618530277,26.399999618530277,26.5,26.31999969482422,26.46999931335449,66558904.0,600900
2026-04-13,26.420000076293945,26.420000076293945,26.43000030517578,26.239999771118164,26.38999938964844,62626392.0,600900
2026-04-14,26.420000076293945,26.420000076293945,26.5,26.31999969482422,26.420000076293945,70116597.0,600900
2026-04-15,26.549999237060547,26.549999237060547,26.670000076293945,26.36000061035156,26.40999984741211,97056586.0,600900
2026-04-16,26.549999237060547,26.549999237060547,26.700000762939453,26.520000457763672,26.559999465942383,71958595.0,600900
2026-04-17,26.3799991607666,26.3799991607666,26.57999992370605,26.3799991607666,26.549999237060547,83606671.0,600900
2026-04-20,26.84000015258789,26.84000015258789,26.84000015258789,26.40999984741211,26.40999984741211,95041799.0,600900
2026-04-21,27.1299991607666,27.1299991607666,27.149999618530277,26.850000381469727,26.86000061035156,90443249.0,600900
2026-04-22,26.86000061035156,26.86000061035156,27.1299991607666,26.81999969482422,27.1299991607666,74160924.0,600900
2026-04-23,26.950000762939453,26.950000762939453,27.01000022888184,26.65999984741211,26.86000061035156,84590800.0,600900
2026-04-24,26.809999465942383,26.809999465942383,26.950000762939453,26.75,26.90999984741211,56446440.0,600900
2026-04-27,26.65999984741211,26.65999984741211,26.850000381469727,26.6200008392334,26.799999237060547,56259868.0,600900
2026-04-28,26.729999542236328,26.729999542236328,26.780000686645508,26.61000061035156,26.68000030517578,70060777.0,600900
2026-04-29,26.770000457763672,26.770000457763672,26.799999237060547,26.600000381469727,26.709999084472656,85596119.0,600900
2026-04-30,27.31999969482422,27.31999969482422,27.420000076293945,26.940000534057617,27.09000015258789,191463737.0,600900
2026-05-06,27.200000762939453,27.200000762939453,27.34000015258789,27.040000915527344,27.34000015258789,123774954.0,600900
2026-05-07,27.049999237060547,27.049999237060547,27.200000762939453,26.899999618530277,27.18000030517578,97328307.0,600900
2026-05-08,27.0,27.0,27.15999984741211,26.979999542236328,27.059999465942383,80442310.0,600900
2026-05-11,27.01000022888184,27.01000022888184,27.200000762939453,26.950000762939453,27.049999237060547,103095275.0,600900
2026-05-12,27.040000915527344,27.040000915527344,27.170000076293945,26.90999984741211,27.01000022888184,101176233.0,600900
2026-05-13,27.0,27.0,27.290000915527344,26.96999931335449,27.07999992370605,139691941.0,600900
2026-05-14,26.940000534057617,26.940000534057617,27.07999992370605,26.850000381469727,26.979999542236328,110294232.0,600900
2026-05-15,27.030000686645508,27.030000686645508,27.149999618530277,26.71999931335449,26.899999618530277,118755488.0,600900
2026-05-18,26.88999938964844,26.88999938964844,27.18000030517578,26.809999465942383,27.040000915527344,91589769.0,600900
2026-05-19,27.25,27.25,27.350000381469727,26.770000457763672,26.88999938964844,172564585.0,600900
2026-05-20,26.899999618530277,26.899999618530277,27.280000686645508,26.8700008392334,27.25,128434436.0,600900
2026-05-21,26.65999984741211,26.65999984741211,26.96999931335449,26.6299991607666,26.86000061035156,116610037.0,600900
2026-05-22,26.559999465942383,26.559999465942383,26.76000022888184,26.5,26.729999542236328,91588815.0,600900
2026-05-25,26.670000076293945,26.670000076293945,26.82999992370605,26.549999237060547,26.600000381469727,84154393.0,600900
2026-05-26,27.13999938964844,27.13999938964844,27.149999618530277,26.59000015258789,26.65999984741211,162652981.0,600900
2026-05-27,27.239999771118164,27.239999771118164,27.32999992370605,27.01000022888184,27.059999465942383,111271540.0,600900
2026-05-28,27.21999931335449,27.21999931335449,27.3700008392334,27.11000061035156,27.25,114657318.0,600900
2026-05-29,27.75,27.75,27.76000022888184,27.07999992370605,27.200000762939453,213437057.0,600900
2026-06-01,27.770000457763672,27.770000457763672,27.8700008392334,27.549999237060547,27.739999771118164,139278066.0,600900
2026-06-02,27.959999084472656,27.959999084472656,28.149999618530277,27.6200008392334,27.81999969482422,125757446.0,600900
2026-06-03,27.88999938964844,27.88999938964844,27.979999542236328,27.51000022888184,27.850000381469727,114300588.0,600900
2026-06-04,27.71999931335449,27.71999931335449,27.959999084472656,27.61000061035156,27.82999992370605,87497229.0,600900
2026-06-05,27.61000061035156,27.61000061035156,28.100000381469727,27.51000022888184,27.71999931335449,109413563.0,600900
2026-06-08,27.51000022888184,27.51000022888184,27.61000061035156,27.26000022888184,27.5,118065467.0,600900
2018-01-02,42.8253288269043,56.380001068115234,57.08000183105469,56.02000045776367,56.150001525878906,32972518.0,000333
2018-01-03,42.38476943969727,55.79999923706055,57.25,55.41999816894531,56.560001373291016,42836833.0,000333
2018-01-04,43.516544342041016,57.290000915527344,57.29999923706055,55.81999969482422,56.02000045776367,40555708.0,000333
2018-01-05,44.02547073364258,57.959999084472656,58.20000076293945,56.75,57.59999847412109,37185423.0,000333
2018-01-08,43.7975959777832,57.65999984741211,58.29999923706055,56.720001220703125,57.70000076293945,36788480.0,000333
2018-01-09,45.18003463745117,59.47999954223633,59.95000076293945,57.2400016784668,57.79999923706055,44805413.0,000333
2018-01-10,46.00038528442383,60.560001373291016,61.29999923706055,58.900001525878906,59.59000015258789,44896688.0,000333
2018-01-11,45.27877807617188,59.61000061035156,60.880001068115234,58.880001068115234,60.0099983215332,31421778.0,000333
2018-01-12,46.18268585205078,60.79999923706055,61.18000030517578,59.29999923706055,59.619998931884766,25290020.0,000333
2018-01-15,46.45613861083984,61.15999984741211,62.65999984741211,61.0,61.31999969482422,36722573.0,000333
2018-01-16,46.40296936035156,61.09000015258789,61.83000183105469,60.09999847412109,61.0,28936528.0,000333
2018-01-17,44.62554550170898,58.75,61.0099983215332,58.45000076293945,61.0,41403703.0,000333
2018-01-18,44.7774543762207,58.95000076293945,59.790000915527344,58.5,59.0,22378155.0,000333
2018-01-19,44.18497848510742,58.16999816894531,59.11000061035156,57.900001525878906,58.95000076293945,31387869.0,000333
2018-01-22,46.661224365234375,61.43000030517578,61.540000915527344,58.58000183105469,58.58000183105469,45850148.0,000333
2018-01-23,47.18533706665039,62.119998931884766,62.63999938964844,60.22999954223633,61.380001068115234,38647252.0,000333
2018-01-24,45.88644409179688,60.40999984741211,62.650001525878906,60.20000076293945,62.38999938964844,32612654.0,000333
2018-01-25,46.56247329711914,61.29999923706055,61.41999816894531,59.0,60.79999923706055,28256417.0,000333
2018-01-26,47.09418487548828,62.0,62.68999862670898,60.52999877929688,61.29999923706055,33351639.0,000333
2018-01-29,45.47627639770508,59.869998931884766,62.18000030517578,58.900001525878906,61.970001220703125,46708583.0,000333
2018-01-30,44.63313293457031,58.7599983215332,60.68000030517578,58.5,59.41999816894531,30951625.0,000333
2018-01-31,45.43829727172852,59.81999969482422,60.41999816894531,58.20000076293945,58.33000183105469,25407243.0,000333
2018-02-01,45.07368850708008,59.34000015258789,60.09999847412109,58.13999938964844,60.0,38003198.0,000333
2018-02-02,45.499061584472656,59.900001525878906,60.09000015258789,58.400001525878906,58.95000076293945,22489736.0,000333
2018-02-05,43.53933334350586,57.31999969482422,59.540000915527344,56.5,58.90999984741211,55463901.0,000333
2018-02-06,42.15689468383789,55.5,55.810001373291016,53.81999969482422,55.70000076293945,88034248.0,000333
2018-02-07,40.09842300415039,52.790000915527344,56.58000183105469,52.709999084472656,56.400001525878906,53353862.0,000333
2018-02-08,40.842811584472656,53.77000045776367,54.43999862670898,52.5099983215332,52.59999847412109,43978228.0,000333
2018-02-09,39.483158111572266,51.97999954223633,52.45000076293945,50.150001525878906,51.95000076293945,60364840.0,000333
2018-02-12,41.33654022216797,54.41999816894531,54.880001068115234,51.970001220703125,51.97999954223633,37456167.0,000333
2018-02-13,42.012577056884766,55.310001373291016,56.5,54.68000030517578,55.040000915527344,25892044.0,000333
2018-02-14,43.23550415039063,56.91999816894531,57.09999847412109,54.720001220703125,55.61000061035156,21957439.0,000333
2018-02-22,44.16219329833984,58.13999938964844,58.52000045776367,57.20000076293945,58.29999923706055,25152719.0,000333
2018-02-23,43.71403884887695,57.54999923706055,58.47999954223633,56.900001525878906,58.45000076293945,18050179.0,000333
2018-02-26,43.82798385620117,57.70000076293945,58.2400016784668,57.0,58.20000076293945,24626625.0,000333
2018-02-27,41.4732666015625,54.59999847412109,57.790000915527344,54.58000183105469,57.790000915527344,47885316.0,000333
2018-02-28,41.7391242980957,54.95000076293945,55.79999923706055,53.70000076293945,54.34999847412109,31872104.0,000333
2018-03-01,42.23284912109375,55.59999847412109,56.4900016784668,54.81999969482422,54.9900016784668,23790009.0,000333
2018-03-02,42.70379257202149,56.220001220703125,57.68000030517578,54.77000045776367,54.86000061035156,36490364.0,000333
2018-03-05,42.551883697509766,56.02000045776367,56.54999923706055,55.52000045776367,56.11000061035156,20417101.0,000333
2018-03-06,42.6885986328125,56.20000076293945,56.68999862670898,54.900001525878906,56.52999877929688,19503043.0,000333
2018-03-07,42.73417663574219,56.2599983215332,57.15999984741211,55.83000183105469,56.2599983215332,20892502.0,000333
2018-03-08,44.94456100463867,59.16999816894531,59.20000076293945,56.400001525878906,56.869998931884766,38051889.0,000333
2018-03-09,45.50666046142578,59.90999984741211,60.38999938964844,58.72999954223633,59.470001220703125,39472938.0,000333
2018-03-12,46.1295166015625,60.72999954223633,62.540000915527344,60.34999847412109,60.97999954223633,46132537.0,000333
2018-03-13,46.38018035888672,61.060001373291016,62.18999862670898,60.2599983215332,60.70000076293945,37782389.0,000333
2018-03-14,45.87886047363281,60.400001525878906,61.630001068115234,59.95000076293945,60.70000076293945,27207216.0,000333
2018-03-15,46.64603805541992,61.40999984741211,61.900001525878906,59.79999923706055,59.900001525878906,26696301.0,000333
2018-03-16,45.33955001831055,59.68999862670898,61.43000030517578,59.5,61.09999847412109,25810503.0,000333
2018-03-19,45.2484016418457,59.56999969482422,60.27999877929688,59.0,59.68999862670898,21159783.0,000333
2018-03-20,45.07368850708008,59.34000015258789,59.630001068115234,58.29999923706055,59.11000061035156,17763764.0,000333
2018-03-21,44.26853942871094,58.27999877929688,59.959999084472656,58.27999877929688,59.630001068115234,19725169.0,000333
2018-03-22,43.22031021118164,56.900001525878906,58.900001525878906,56.36000061035156,58.880001068115234,32937831.0,000333
2018-03-23,42.71898651123047,56.2400016784668,56.45000076293945,53.72999954223633,54.70000076293945,64162714.0,000333
2018-03-26,41.9821891784668,55.27000045776367,55.97999954223633,54.09999847412109,55.5,37309849.0,000333
2018-03-27,41.480865478515625,54.61000061035156,56.380001068115234,54.11000061035156,56.16999816894531,47106361.0,000333
2018-03-28,40.349082946777344,53.119998931884766,54.0,52.0099983215332,53.4900016784668,54450412.0,000333
2018-03-29,42.004974365234375,55.29999923706055,55.77999877929688,52.29999923706055,53.41999816894531,38594720.0,000333
2018-03-30,41.42009735107422,54.52999877929688,55.36000061035156,54.36000061035156,55.0,30881466.0,000333
2018-04-02,40.13639831542969,52.84000015258789,55.0,52.68000030517578,53.29999923706055,41715150.0,000333
2018-04-03,39.893333435058594,52.52000045776367,53.630001068115234,52.18000030517578,52.68999862670898,31189520.0,000333
2018-04-04,40.26552963256836,53.0099983215332,54.09999847412109,52.060001373291016,52.81999969482422,37152821.0,000333
2018-04-09,38.96663665771485,51.29999923706055,53.310001373291016,51.0,52.90999984741211,42797042.0,000333
2018-04-10,40.083229064941406,52.77000045776367,52.79999923706055,51.18000030517578,51.45000076293945,35424096.0,000333
2018-04-11,40.24274444580078,52.97999954223633,53.630001068115234,52.40999984741211,52.77999877929688,46761431.0,000333
2018-04-12,39.39960479736328,51.869998931884766,52.93999862670898,51.84000015258789,52.90999984741211,25207452.0,000333
2018-04-13,38.981842041015625,51.31999969482422,52.470001220703125,51.0099983215332,52.400001525878906,24021567.0,000333
2018-04-16,37.81966781616211,49.790000915527344,51.79999923706055,49.150001525878906,51.310001373291016,44470974.0,000333
2018-04-17,37.8956298828125,49.88999938964844,50.54999923706055,48.59000015258789,49.7400016784668,31343761.0,000333
2018-04-18,37.0145149230957,48.72999954223633,50.630001068115234,47.95000076293945,50.59999847412109,41607964.0,000333
2018-04-19,39.17172622680664,51.56999969482422,51.56999969482422,49.0,49.33000183105469,43366015.0,000333
2018-04-20,39.042598724365234,51.400001525878906,53.0,50.95000076293945,51.790000915527344,43041624.0,000333
2018-04-23,39.53633499145508,52.04999923706055,52.880001068115234,51.0,51.900001525878906,28904416.0,000333
2018-04-24,40.67570495605469,53.54999923706055,53.869998931884766,52.369998931884766,52.369998931884766,37387115.0,000333
2018-04-25,39.96928787231445,52.619998931884766,53.65999984741211,51.900001525878906,53.45000076293945,36380149.0,000333
2018-04-26,39.042598724365234,51.400001525878906,52.33000183105469,50.88999938964844,51.68000030517578,33110245.0,000333
2018-04-27,39.25529098510742,51.68000030517578,52.41999816894531,50.54999923706055,52.41999816894531,40346569.0,000333
2018-05-02,39.00461959838867,51.34999847412109,52.11000061035156,50.43999862670898,51.22999954223633,30686239.0,000333
2018-05-03,40.409854888916016,53.20000076293945,53.25,50.83000183105469,51.150001525878906,30789023.0,000333
2018-05-04,39.71045303344727,51.09999847412109,52.720001220703125,50.95000076293945,52.13999938964844,30284288.0,000333
2018-05-07,40.72069549560547,52.400001525878906,52.5099983215332,50.95000076293945,51.38999938964844,29061967.0,000333
2018-05-08,41.88636779785156,53.900001525878906,54.369998931884766,52.41999816894531,52.43000030517578,42279551.0,000333
2018-05-09,41.92522048950195,53.95000076293945,54.09999847412109,53.459999084472656,53.5099983215332,17405405.0,000333
2018-05-10,42.25938034057617,54.380001068115234,54.630001068115234,53.900001525878906,54.29999923706055,22149533.0,000333
2018-05-11,41.769798278808594,53.75,54.880001068115234,53.560001373291016,54.79999923706055,17019063.0,000333
2018-05-14,42.92770004272461,55.2400016784668,55.43000030517578,53.79999923706055,53.9900016784668,32394961.0,000333
2018-05-15,42.91215133666992,55.220001220703125,55.84999847412109,54.650001525878906,55.52999877929688,28209713.0,000333
2018-05-16,42.27492141723633,54.400001525878906,55.119998931884766,54.0099983215332,54.88999938964844,24342727.0,000333
2018-05-17,41.280216217041016,53.119998931884766,54.29999923706055,53.02000045776367,54.20000076293945,22899693.0,000333
2018-05-18,41.87859344482422,53.88999938964844,53.970001220703125,52.40999984741211,53.27999877929688,24445890.0,000333
2018-05-21,41.92522048950195,53.95000076293945,54.2599983215332,53.5099983215332,53.869998931884766,17949718.0,000333
2018-05-22,40.89943313598633,52.630001068115234,53.900001525878906,52.0,53.900001525878906,35126289.0,000333
2018-05-23,40.25442886352539,51.79999923706055,52.5,51.72999954223633,52.5,22108868.0,000333
2018-05-24,39.55503082275391,50.900001525878906,51.97999954223633,50.650001525878906,51.790000915527344,22246115.0,000333
2018-05-25,39.31412124633789,50.59000015258789,51.43000030517578,50.29999923706055,50.79999923706055,26159630.0,000333
2018-05-28,40.363224029541016,51.93999862670898,52.22999954223633,50.29999923706055,50.900001525878906,27788643.0,000333
2018-05-29,40.01352310180664,51.4900016784668,52.18999862670898,51.2599983215332,51.5,21660695.0,000333
2018-05-30,39.40737533569336,50.709999084472656,51.41999816894531,49.880001068115234,50.25,26919428.0,000333
2018-05-31,41.11701965332031,52.90999984741211,53.25,50.900001525878906,51.04999923706055,48836676.0,000333
2018-06-01,40.52641677856445,52.150001525878906,52.880001068115234,51.93999862670898,52.5,24488663.0,000333
2018-06-04,41.956302642822266,53.9900016784668,54.29999923706055,52.720001220703125,52.900001525878906,48720867.0,000333
2018-06-05,42.717872619628906,54.970001220703125,55.09999847412109,53.720001220703125,54.79999923706055,41321079.0,000333
2018-06-06,42.53914260864258,54.7400016784668,55.43999862670898,54.40999984741211,55.27000045776367,26008408.0,000333
2018-06-07,42.197208404541016,54.29999923706055,55.310001373291016,54.04999923706055,55.06999969482422,26488957.0,000333
2018-06-08,42.47696685791016,54.65999984741211,55.20000076293945,54.02000045776367,54.130001068115234,36371121.0,000333
2018-06-11,43.76697540283203,56.31999969482422,56.650001525878906,54.619998931884766,54.65999984741211,58158396.0,000333
2018-06-12,44.44306182861328,57.18999862670898,57.75,55.88999938964844,56.33000183105469,58518081.0,000333
2018-06-13,44.28764343261719,56.9900016784668,58.04999923706055,56.81999969482422,57.38999938964844,36054642.0,000333
2018-06-14,43.34733963012695,55.77999877929688,57.43000030517578,55.40999984741211,57.20000076293945,35484600.0,000333
2018-06-15,43.73589706420898,56.27999877929688,56.95000076293945,55.59999847412109,55.91999816894531,31075241.0,000333
2018-06-19,42.44588470458984,54.619998931884766,56.0,53.77999877929688,55.09999847412109,59114247.0,000333
2018-06-20,42.86552429199219,55.15999984741211,55.77000045776367,54.15999984741211,54.619998931884766,29650740.0,000333
2018-06-21,42.13504409790039,54.220001220703125,56.04999923706055,54.20000076293945,55.5,30744809.0,000333
2018-06-22,41.69208526611328,53.650001525878906,53.68000030517578,52.34000015258789,53.68000030517578,35857836.0,000333
2018-06-25,41.1092529296875,52.900001525878906,54.13999938964844,52.86000061035156,53.70000076293945,27206565.0,000333
2018-06-26,40.66630172729492,52.33000183105469,53.0,51.7599983215332,52.04999923706055,30275701.0,000333
2018-06-27,39.228641510009766,50.47999954223633,53.06999969482422,50.47999954223633,52.7400016784668,42651620.0,000333
2018-06-28,38.93333435058594,50.09999847412109,51.220001220703125,49.5099983215332,50.04999923706055,36103579.0,000333
2018-06-29,40.58081817626953,52.220001220703125,52.400001525878906,50.11000061035156,50.59999847412109,29130409.0,000333
2018-07-02,37.82984161376953,48.68000030517578,51.72999954223633,48.0,51.54999923706055,57171168.0,000333
2018-07-03,37.114891052246094,47.7599983215332,49.09999847412109,45.380001068115234,48.70000076293945,78129039.0,000333
2018-07-04,35.05554962158203,45.11000061035156,47.869998931884766,45.0,47.7599983215332,59623106.0,000333
2018-07-05,35.78602981567383,46.04999923706055,47.29999923706055,45.84000015258789,46.4900016784668,63779643.0,000333
2018-07-06,36.83513641357422,47.400001525878906,47.97999954223633,45.79999923706055,46.58000183105469,48587499.0,000333
2018-07-09,38.11736679077149,49.04999923706055,49.09999847412109,47.400001525878906,47.88999938964844,36584156.0,000333
2018-07-10,37.6899528503418,48.5,49.34999847412109,47.43000030517578,49.20000076293945,42437801.0,000333
2018-07-11,36.65638732910156,47.16999816894531,47.66999816894531,46.470001220703125,46.709999084472656,35910635.0,000333
2018-07-12,37.16929244995117,47.83000183105469,48.5,47.09999847412109,47.150001525878906,43200092.0,000333
2018-07-13,37.17706298828125,47.84000015258789,48.20000076293945,47.5,47.900001525878906,32400430.0,000333
2018-07-16,36.81959533691406,47.380001068115234,48.84000015258789,47.060001373291016,48.290000915527344,33477047.0,000333
2018-07-17,36.11241912841797,46.470001220703125,47.380001068115234,46.02000045776367,47.369998931884766,39608762.0,000333
2018-07-18,35.669464111328125,45.900001525878906,47.119998931884766,45.880001068115234,46.70000076293945,34287284.0,000333
2018-07-19,36.019161224365234,46.34999847412109,46.59999847412109,45.75,46.310001373291016,25385150.0,000333
2018-07-20,36.190128326416016,46.56999969482422,46.900001525878906,45.22999954223633,46.25,50060292.0,000333
2018-07-23,36.19790267944336,46.58000183105469,46.59000015258789,45.68999862670898,46.380001068115234,35740990.0,000333
2018-07-24,37.5967025756836,48.380001068115234,48.560001373291016,47.0,47.0,71936095.0,000333
2018-07-25,37.05272674560547,47.68000030517578,48.650001525878906,47.54999923706055,48.63999938964844,39620880.0,000333
2018-07-26,37.17706298828125,47.84000015258789,48.459999084472656,47.66999816894531,47.79999923706055,43717177.0,000333
2018-07-27,36.67193603515625,47.18999862670898,48.130001068115234,47.119998931884766,48.130001068115234,27249570.0,000333
2018-07-30,36.88175964355469,47.459999084472656,47.68000030517578,47.0,47.400001525878906,26460552.0,000333
2018-07-31,36.99832534790039,47.61000061035156,47.75,47.0099983215332,47.25,27984983.0,000333
2018-08-01,35.96476745605469,46.27999877929688,48.09999847412109,46.20000076293945,47.900001525878906,32261268.0,000333
2018-08-02,34.25511932373047,44.08000183105469,46.09999847412109,43.880001068115234,46.09999847412109,66072330.0,000333
2018-08-03,32.54547500610352,41.880001068115234,44.0,41.40999984741211,43.9900016784668,70101644.0,000333
2018-08-06,32.87186050415039,42.29999923706055,42.970001220703125,41.79999923706055,42.0099983215332,50608598.0,000333
2018-08-07,34.705841064453125,44.65999984741211,44.7400016784668,42.5,42.93999862670898,49870844.0,000333
2018-08-08,34.309513092041016,44.150001525878906,44.88999938964844,43.91999816894531,44.88999938964844,43869719.0,000333
2018-08-09,35.078857421875,45.13999938964844,45.810001373291016,43.5,44.060001373291016,36049234.0,000333
2018-08-10,34.95452117919922,44.97999954223633,45.72999954223633,44.77000045776367,45.0,28001415.0,000333
2018-08-13,34.65144729614258,44.59000015258789,44.84999847412109,43.79999923706055,44.59999847412109,22556873.0,000333
2018-08-14,33.92096328735352,43.650001525878906,44.66999816894531,43.45000076293945,44.66999816894531,28926176.0,000333
2018-08-15,32.654266357421875,42.02000045776367,43.59000015258789,41.88999938964844,43.59000015258789,41465949.0,000333
2018-08-16,32.88740158081055,42.31999969482422,42.900001525878906,41.06999969482422,41.16999816894531,32217105.0,000333
2018-08-17,31.954864501953125,41.119998931884766,42.91999816894531,41.02000045776367,42.63999938964844,31582729.0,000333
2018-08-20,32.40559387207031,41.70000076293945,41.70000076293945,40.5099983215332,41.119998931884766,29979363.0,000333
2018-08-21,33.07391357421875,42.560001373291016,42.84000015258789,41.56999969482422,42.0,37206702.0,000333
2018-08-22,32.41336441040039,41.709999084472656,42.5,41.5099983215332,42.29999923706055,21473436.0,000333
2018-08-23,32.03257369995117,41.220001220703125,42.04999923706055,40.59000015258789,41.400001525878906,33759546.0,000333
2018-08-24,32.15692138671875,41.380001068115234,41.77000045776367,40.86000061035156,41.0,23057495.0,000333
2018-08-27,33.34589767456055,42.90999984741211,42.959999084472656,41.70000076293945,41.84999847412109,38032813.0,000333
2018-08-28,33.656742095947266,43.310001373291016,43.900001525878906,42.90999984741211,43.18000030517578,33174235.0,000333
2018-08-29,33.03504943847656,42.5099983215332,43.2599983215332,42.25,43.0,24046861.0,000333
2018-08-30,32.483299255371094,41.79999923706055,42.88999938964844,41.7400016784668,42.43999862670898,25955451.0,000333
2018-08-31,32.327880859375,41.59999847412109,41.81999969482422,40.59999847412109,41.79999923706055,39138383.0,000333
2018-09-03,32.42890167236328,41.72999954223633,41.84999847412109,40.88999938964844,41.4900016784668,22296425.0,000333
2018-09-04,32.856319427490234,42.27999877929688,42.47999954223633,41.150001525878906,42.0,24493000.0,000333
2018-09-05,31.86161231994629,41.0,42.0,41.0,41.86000061035156,23670445.0,000333
2018-09-06,31.348716735839844,40.34000015258789,41.41999816894531,40.27000045776367,40.84999847412109,26366032.0,000333
2018-09-07,31.3176326751709,40.29999923706055,41.20000076293945,39.959999084472656,40.54999923706055,20397164.0,000333
2018-09-10,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-11,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-12,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-13,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-14,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-17,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-18,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-19,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-20,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-21,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-25,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-26,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-27,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-09-28,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-08,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-09,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-10,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-11,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-12,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-15,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-16,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-17,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-18,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-19,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-22,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-23,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-24,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-25,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-26,31.3176326751709,40.29999923706055,40.29999923706055,40.29999923706055,40.29999923706055,0.0,000333
2018-10-29,28.185871124267575,36.27000045776367,37.880001068115234,36.27000045776367,37.09999847412109,98122244.0,000333
2018-10-30,28.232500076293945,36.33000183105469,36.77000045776367,34.099998474121094,34.099998474121094,65590811.0,000333
2018-10-31,28.78425025939941,37.040000915527344,37.08000183105469,35.560001373291016,35.86000061035156,47864888.0,000333
2018-11-01,30.0120849609375,38.619998931884766,39.31999969482422,37.79999923706055,37.86000061035156,49778281.0,000333
2018-11-02,31.8460693359375,40.97999954223633,41.59999847412109,39.9900016784668,40.90999984741211,74607086.0,000333
2018-11-05,32.079200744628906,41.27999877929688,41.36000061035156,40.630001068115234,40.810001373291016,34163776.0,000333
2018-11-06,31.224384307861328,40.18000030517578,41.09999847412109,39.93999862670898,40.79999923706055,33423766.0,000333
2018-11-07,31.69064712524414,40.77999877929688,41.27999877929688,39.720001220703125,40.18000030517578,34861319.0,000333
2018-11-08,31.57408142089844,40.630001068115234,41.43000030517578,40.5,41.290000915527344,26445652.0,000333
2018-11-09,30.905763626098636,39.77000045776367,40.5099983215332,39.70000076293945,40.209999084472656,24056423.0,000333
2018-11-12,31.19329643249512,40.13999938964844,40.310001373291016,39.0099983215332,39.77000045776367,21328024.0,000333
2018-11-13,32.094749450683594,41.29999923706055,41.40999984741211,39.29999923706055,39.5,33918405.0,000333
2018-11-14,31.74504280090332,40.84999847412109,41.369998931884766,40.75,41.34999847412109,18178784.0,000333
2018-11-15,31.947097778320312,41.11000061035156,41.2400016784668,40.5099983215332,40.59999847412109,17224535.0,000333
2018-11-16,32.638729095458984,42.0,42.540000915527344,40.900001525878906,41.11000061035156,30313927.0,000333
2018-11-19,32.87186050415039,42.29999923706055,42.5,41.25,41.900001525878906,20720684.0,000333
2018-11-20,31.706193923950195,40.79999923706055,42.2599983215332,40.29999923706055,41.900001525878906,27752447.0,000333
2018-11-21,31.333175659179688,40.31999969482422,41.08000183105469,40.060001373291016,40.09999847412109,23220091.0,000333
2018-11-22,31.57408142089844,40.630001068115234,40.959999084472656,40.09999847412109,40.7599983215332,18218720.0,000333
2018-11-23,30.991247177124023,39.880001068115234,41.02000045776367,39.810001373291016,40.40999984741211,22076481.0,000333
2018-11-26,31.100046157836918,40.02000045776367,40.2599983215332,39.5,39.59999847412109,13640194.0,000333
2018-11-27,30.820281982421875,39.65999984741211,40.47999954223633,39.34999847412109,40.09999847412109,16303285.0,000333
2018-11-28,31.100046157836918,40.02000045776367,40.27999877929688,39.25,39.25,15096883.0,000333
2018-11-29,30.151966094970703,38.79999923706055,40.369998931884766,38.72999954223633,40.29999923706055,24955020.0,000333
2018-11-30,30.06648063659668,38.68999862670898,39.060001373291016,38.27999877929688,38.900001525878906,21609333.0,000333
2018-12-03,31.729501724243164,40.83000183105469,41.0,39.72999954223633,40.0,52639184.0,000333
2018-12-04,31.504138946533203,40.540000915527344,40.77999877929688,40.22999954223633,40.22999954223633,21390619.0,000333
2018-12-05,31.08450126647949,40.0,40.29999923706055,39.810001373291016,40.0,19192821.0,000333
2018-12-06,30.27630043029785,38.959999084472656,39.720001220703125,38.880001068115234,39.209999084472656,21269118.0,000333
2018-12-07,29.903291702270508,38.47999954223633,39.18999862670898,38.25,39.0099983215332,22666047.0,000333
2018-12-10,28.799793243408203,37.060001373291016,38.150001525878906,36.709999084472656,38.0,34656826.0,000333
2018-12-11,28.78425025939941,37.040000915527344,37.2599983215332,36.459999084472656,36.84999847412109,27087698.0,000333
2018-12-12,29.32822608947754,37.7400016784668,38.0099983215332,37.15999984741211,37.31999969482422,26212518.0,000333
2018-12-13,31.17775535583496,40.119998931884766,40.34999847412109,37.88999938964844,38.0,73813055.0,000333
2018-12-14,30.890226364135746,39.75,40.209999084472656,39.5,39.79999923706055,32482923.0,000333
2018-12-17,30.66485977172852,39.459999084472656,40.16999816894531,39.060001373291016,39.970001220703125,30275497.0,000333
2018-12-18,30.15973854064941,38.810001373291016,39.52000045776367,38.52000045776367,39.150001525878906,32806107.0,000333
2018-12-19,29.72455596923828,38.25,39.18000030517578,38.09999847412109,38.810001373291016,18387980.0,000333
2018-12-20,29.78672409057617,38.33000183105469,38.68999862670898,37.88999938964844,38.18000030517578,20858219.0,000333
2018-12-21,29.46810340881348,37.91999816894531,38.25,37.29999923706055,38.09000015258789,25844948.0,000333
2018-12-24,29.32822608947754,37.7400016784668,37.790000915527344,37.02000045776367,37.43000030517578,16464210.0,000333
2018-12-25,29.04846954345703,37.380001068115234,37.75,36.70000076293945,37.02000045776367,19271255.0,000333
2018-12-26,28.854190826416016,37.130001068115234,37.900001525878906,36.900001525878906,37.400001525878906,15094726.0,000333
2018-12-27,28.59773826599121,36.79999923706055,38.060001373291016,36.79999923706055,37.90999984741211,23074745.0,000333
2018-12-28,28.644367218017575,36.86000061035156,37.400001525878906,36.310001373291016,36.75,21167603.0,000333
2019-01-02,28.31797981262207,36.43999862670898,37.380001068115234,36.29999923706055,37.20000076293945,20862411.0,000333
2019-01-03,28.1314754486084,36.20000076293945,36.83000183105469,36.0,36.2599983215332,14323343.0,000333
2019-01-04,28.74539375305176,36.9900016784668,37.06999969482422,35.79999923706055,35.9900016784668,27711832.0,000333
2019-01-07,28.74539375305176,36.9900016784668,37.65999984741211,36.65999984741211,37.65999984741211,25299657.0,000333
2019-01-08,28.644367218017575,36.86000061035156,37.20000076293945,36.68000030517578,37.04999923706055,13469806.0,000333
2019-01-09,30.30738639831543,39.0,39.5,37.81999969482422,38.25,82585850.0,000333
2019-01-10,30.532752990722656,39.290000915527344,39.77999877929688,38.59999847412109,38.86000061035156,35595556.0,000333
2019-01-11,30.96016311645508,39.84000015258789,39.95000076293945,38.84999847412109,39.5,27813944.0,000333
2019-01-14,30.65708923339844,39.45000076293945,40.36000061035156,39.31999969482422,39.90999984741211,18716051.0,000333
2019-01-15,31.86161231994629,41.0,41.02000045776367,39.33000183105469,39.5,40219032.0,000333
2019-01-16,32.01703643798828,41.20000076293945,41.459999084472656,40.619998931884766,41.0,28623403.0,000333
2019-01-17,31.791671752929688,40.90999984741211,41.70000076293945,40.880001068115234,41.20000076293945,25974048.0,000333
2019-01-18,32.700897216796875,42.08000183105469,42.09999847412109,41.040000915527344,41.45000076293945,38442799.0,000333
2019-01-21,32.70866394042969,42.09000015258789,42.79999923706055,41.59999847412109,42.20000076293945,29411593.0,000333
2019-01-22,32.094749450683594,41.29999923706055,42.310001373291016,41.02000045776367,42.09999847412109,24468218.0,000333
2019-01-23,32.219085693359375,41.459999084472656,42.04999923706055,40.9900016784668,40.9900016784668,19227308.0,000333
2019-01-24,32.32011032104492,41.59000015258789,42.09000015258789,41.209999084472656,41.79999923706055,21956286.0,000333
2019-01-25,32.561012268066406,41.900001525878906,42.09999847412109,40.70000076293945,41.72999954223633,26754815.0,000333
2019-01-28,32.5143928527832,41.84000015258789,43.0,41.79999923706055,42.18000030517578,34221268.0,000333
2019-01-29,33.41584014892578,43.0,43.0,41.459999084472656,41.84000015258789,36969152.0,000333
2019-01-30,32.716434478759766,42.09999847412109,42.900001525878906,42.09999847412109,42.790000915527344,29219142.0,000333
2019-01-31,33.82770156860352,43.52999877929688,43.59999847412109,42.45000076293945,42.880001068115234,38921536.0,000333
2019-02-01,34.39500045776367,44.2599983215332,44.5,43.52999877929688,44.34999847412109,31220321.0,000333
2019-02-11,35.80935287475586,46.08000183105469,46.31999969482422,43.900001525878906,43.959999084472656,34905404.0,000333
2019-02-12,36.12795639038086,46.4900016784668,46.900001525878906,45.650001525878906,46.0,30289403.0,000333
2019-02-13,36.36886215209961,46.79999923706055,47.22999954223633,45.900001525878906,46.7400016784668,32414274.0,000333
2019-02-14,36.6408576965332,47.150001525878906,47.310001373291016,46.5,46.900001525878906,22921397.0,000333
2019-02-15,35.17988204956055,45.27000045776367,46.75,45.0,46.75,46535959.0,000333
2019-02-18,36.05802536010742,46.400001525878906,46.459999084472656,45.54999923706055,45.79999923706055,32570218.0,000333
2019-02-19,35.80935287475586,46.08000183105469,47.34000015258789,45.61000061035156,46.47999954223633,28075864.0,000333
2019-02-20,35.80935287475586,46.08000183105469,46.08000183105469,46.08000183105469,46.08000183105469,0.0,000333
2019-02-21,35.63838195800781,45.86000061035156,47.41999816894531,45.63999938964844,46.5,41442275.0,000333
2019-02-22,35.44409942626953,45.61000061035156,45.900001525878906,44.34999847412109,45.900001525878906,38882485.0,000333
2019-02-25,38.21062088012695,49.16999816894531,49.38999938964844,46.68999862670898,47.5,72852267.0,000333
2019-02-26,36.804046630859375,47.36000061035156,48.70000076293945,47.34999847412109,48.34999847412109,49051749.0,000333
2019-02-27,37.02164840698242,47.63999938964844,48.209999084472656,47.150001525878906,47.150001525878906,31870518.0,000333
2019-02-28,37.13043212890625,47.77999877929688,48.18000030517578,47.45000076293945,47.650001525878906,25324278.0,000333
2019-03-01,37.74435424804688,48.56999969482422,48.66999816894531,47.869998931884766,48.09999847412109,35840055.0,000333
2019-03-04,38.04742813110352,48.959999084472656,50.20000076293945,48.59999847412109,49.11000061035156,54264368.0,000333
2019-03-05,38.07851409912109,49.0,49.5,48.709999084472656,49.41999816894531,30924255.0,000333
2019-03-06,38.156227111816406,49.09999847412109,49.68000030517578,48.70000076293945,49.380001068115234,31652373.0,000333
2019-03-07,36.959468841552734,47.560001373291016,49.0,47.18000030517578,49.0,51162679.0,000333
2019-03-08,35.59175491333008,45.79999923706055,47.22999954223633,45.70000076293945,46.65999984741211,46300910.0,000333
2019-03-11,36.19790267944336,46.58000183105469,46.68000030517578,45.84999847412109,45.84999847412109,29056058.0,000333
2019-03-12,35.87151336669922,46.15999984741211,47.619998931884766,45.7599983215332,47.400001525878906,41167837.0,000333
2019-03-13,35.925907135009766,46.22999954223633,46.63999938964844,45.52999877929688,46.18000030517578,34880545.0,000333
2019-03-14,36.06579208374024,46.40999984741211,47.16999816894531,46.150001525878906,46.20000076293945,34423123.0,000333
2019-03-15,37.24700546264648,47.93000030517578,48.58000183105469,46.84000015258789,47.29999923706055,67236236.0,000333
2019-03-18,38.327186584472656,49.31999969482422,49.5,47.29999923706055,47.5,51499192.0,000333
2019-03-19,38.272796630859375,49.25,49.77000045776367,48.68000030517578,49.52999877929688,29701916.0,000333
2019-03-20,38.00080490112305,48.900001525878906,49.45000076293945,48.380001068115234,49.25,29175155.0,000333
2019-03-21,37.487911224365234,48.2400016784668,48.79999923706055,48.08000183105469,48.650001525878906,25832581.0,000333
2019-03-22,37.767669677734375,48.59999847412109,48.81999969482422,47.709999084472656,48.29999923706055,22708007.0,000333
2019-03-25,36.28338241577149,46.68999862670898,48.20000076293945,46.560001373291016,47.68000030517578,32685557.0,000333
2019-03-26,36.190128326416016,46.56999969482422,47.09999847412109,45.90999984741211,47.09999847412109,22442361.0,000333
2019-03-27,36.96724319458008,47.56999969482422,47.79999923706055,46.59000015258789,46.97999954223633,22752274.0,000333
2019-03-28,36.633079528808594,47.13999938964844,47.7400016784668,46.810001373291016,47.58000183105469,20235793.0,000333
2019-03-29,37.86869430541992,48.72999954223633,48.880001068115234,47.0099983215332,47.0099983215332,43946365.0,000333
2019-04-01,41.13256454467773,52.93000030517578,53.56999969482422,49.25,49.29999923706055,97458863.0,000333
2019-04-02,40.33214569091797,51.900001525878906,53.36000061035156,51.72999954223633,52.93000030517578,55677616.0,000333
2019-04-03,40.56527328491211,52.20000076293945,52.560001373291016,51.45000076293945,51.459999084472656,37881297.0,000333
2019-04-04,41.69208526611328,53.650001525878906,53.97999954223633,52.18999862670898,52.20000076293945,53724512.0,000333
2019-04-08,42.10396194458008,54.18000030517578,55.65999984741211,53.20000076293945,53.650001525878906,52200536.0,000333
2019-04-09,42.74895858764648,55.0099983215332,56.34999847412109,54.20000076293945,55.5099983215332,41411208.0,000333
2019-04-10,42.52359771728516,54.720001220703125,55.56999969482422,53.650001525878906,54.70000076293945,39869943.0,000333
2019-04-11,40.75177764892578,52.43999862670898,54.75,52.310001373291016,54.720001220703125,51552545.0,000333
2019-04-12,39.85810089111328,51.290000915527344,52.43000030517578,50.470001220703125,51.84999847412109,46963565.0,000333
2019-04-15,40.02129364013672,51.5,53.29999923706055,51.5,52.04999923706055,40118707.0,000333
2019-04-16,41.093711853027344,52.880001068115234,52.880001068115234,50.650001525878906,51.0,31212763.0,000333
2019-04-17,41.18696212768555,53.0,53.59000015258789,51.970001220703125,53.130001068115234,36187013.0,000333
2019-04-18,41.51334762573242,53.41999816894531,54.33000183105469,53.09999847412109,53.52999877929688,26587494.0,000333
2019-04-19,42.80335998535156,55.08000183105469,55.75,52.70000076293945,53.34999847412109,37099542.0,000333
2019-04-22,41.02376937866211,52.790000915527344,54.9900016784668,52.20000076293945,54.9900016784668,41516788.0,000333
2019-04-23,40.61967468261719,52.27000045776367,52.84999847412109,51.56999969482422,52.20000076293945,36013507.0,000333
2019-04-24,40.87611770629883,52.59999847412109,52.83000183105469,51.54999923706055,52.5,28905902.0,000333
2019-04-25,39.95135498046875,51.40999984741211,52.29999923706055,51.27999877929688,52.29999923706055,25679535.0,000333
2019-04-26,38.36604690551758,49.369998931884766,51.36000061035156,49.2599983215332,50.970001220703125,45929376.0,000333
2019-05-06,38.132911682128906,49.06999969482422,51.040000915527344,49.0,49.900001525878906,66323495.0,000333
2019-05-07,39.43845748901367,50.75,51.4900016784668,49.900001525878906,50.29999923706055,71785225.0,000333
2019-05-08,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-09,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-10,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-13,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-14,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-15,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-16,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-17,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-20,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-21,39.43845748901367,50.75,50.75,50.75,50.75,0.0,000333
2019-05-22,39.95135498046875,51.40999984741211,53.220001220703125,51.0,51.5099983215332,80369414.0,000333
2019-05-23,38.4748420715332,49.5099983215332,50.79999923706055,49.400001525878906,50.70000076293945,42114999.0,000333
2019-05-24,38.71574783325195,49.81999969482422,50.27999877929688,49.0099983215332,49.27999877929688,29940665.0,000333
2019-05-27,38.66135025024414,49.75,50.08000183105469,48.880001068115234,49.81999969482422,28480786.0,000333
2019-05-28,39.251953125,50.5099983215332,51.220001220703125,49.77000045776367,49.77000045776367,34988936.0,000333
2019-05-29,39.15092849731445,50.380001068115234,50.91999816894531,49.84999847412109,50.04999923706055,21849380.0,000333
2019-05-30,39.449256896972656,49.45000076293945,49.720001220703125,48.5,49.369998931884766,32332955.0,000333
2019-05-31,39.56892013549805,49.59999847412109,50.150001525878906,48.95000076293945,49.0,24107766.0,000333
2019-06-03,39.98376083374024,50.119998931884766,50.9900016784668,49.75,49.790000915527344,22801010.0,000333
2019-06-04,39.64869689941406,49.70000076293945,50.59000015258789,49.209999084472656,50.130001068115234,16344731.0,000333
2019-06-05,39.49712753295898,49.5099983215332,50.540000915527344,49.25,50.41999816894531,22979619.0,000333
2019-06-06,39.18600082397461,49.119998931884766,50.09999847412109,48.869998931884766,50.09999847412109,18573924.0,000333
2019-06-10,39.69656753540039,49.7599983215332,50.0,49.34000015258789,49.560001373291016,24381043.0,000333
2019-06-11,41.06073760986328,51.470001220703125,51.84000015258789,49.59999847412109,49.68999862670898,37427417.0,000333
2019-06-12,41.09264755249024,51.5099983215332,51.619998931884766,50.83000183105469,51.34000015258789,21263683.0,000333
2019-06-13,40.70972442626953,51.02999877929688,51.68999862670898,50.209999084472656,51.68999862670898,20181618.0,000333
2019-06-14,40.34275436401367,50.56999969482422,51.900001525878906,50.54999923706055,51.27999877929688,13592896.0,000333
2019-06-17,40.51826095581055,50.790000915527344,51.25,50.38999938964844,50.869998931884766,13274503.0,000333
2019-06-18,40.613990783691406,50.90999984741211,51.29999923706055,50.5,50.7599983215332,12021879.0,000333
2019-06-19,41.49152374267578,52.0099983215332,52.970001220703125,52.0099983215332,52.5,26345355.0,000333
2019-06-20,42.51266479492188,53.290000915527344,53.95000076293945,52.11000061035156,52.36000061035156,44843750.0,000333
2019-06-21,41.57129669189453,52.11000061035156,53.56999969482422,51.83000183105469,52.810001373291016,62281987.0,000333
2019-06-24,41.62714385986328,52.18000030517578,52.619998931884766,51.400001525878906,51.83000183105469,37697202.0,000333
2019-06-25,41.036808013916016,51.43999862670898,52.18000030517578,51.0,52.0,33048049.0,000333
2019-06-26,41.09264755249024,51.5099983215332,51.83000183105469,51.31999969482422,51.5099983215332,20254883.0,000333
2019-06-27,41.30006790161133,51.77000045776367,52.27999877929688,51.34999847412109,51.70000076293945,34520988.0,000333
2019-06-28,41.371856689453125,51.86000061035156,52.18999862670898,51.400001525878906,51.68999862670898,16957648.0,000333
2019-07-01,43.15087127685547,54.09000015258789,54.45000076293945,52.7599983215332,52.970001220703125,61163012.0,000333
2019-07-02,43.72525787353516,54.810001373291016,55.09999847412109,53.560001373291016,53.65999984741211,50048615.0,000333
2019-07-03,43.15087127685547,54.09000015258789,55.20000076293945,53.68000030517578,54.54999923706055,35433551.0,000333
2019-07-04,43.39817428588867,54.400001525878906,55.09999847412109,54.0,54.45000076293945,32522651.0,000333
2019-07-05,44.092227935791016,55.27000045776367,55.5,53.560001373291016,54.369998931884766,38708518.0,000333
2019-07-08,43.39019775390625,54.38999938964844,55.04999923706055,54.0099983215332,54.720001220703125,30569091.0,000333
2019-07-09,42.95143127441406,53.84000015258789,54.47999954223633,53.36000061035156,54.29999923706055,25543296.0,000333
2019-07-10,42.999298095703125,53.900001525878906,54.29999923706055,53.47999954223633,54.29999923706055,14552591.0,000333
2019-07-11,43.39019775390625,54.38999938964844,55.27000045776367,53.91999816894531,54.02000045776367,24381195.0,000333
2019-07-12,43.70132446289063,54.77999877929688,55.150001525878906,54.18000030517578,54.45000076293945,19806829.0,000333
2019-07-15,43.61357116699219,54.66999816894531,55.29999923706055,53.68000030517578,54.5099983215332,24296257.0,000333
2019-07-16,42.69614410400391,53.52000045776367,54.84999847412109,53.11000061035156,54.79999923706055,26009223.0,000333
2019-07-17,42.05793762207031,52.720001220703125,53.470001220703125,52.52000045776367,53.33000183105469,22648983.0,000333
2019-07-18,42.03400039672852,52.68999862670898,52.91999816894531,52.02000045776367,52.5,17885712.0,000333
2019-07-19,41.954227447509766,52.59000015258789,53.38999938964844,52.4900016784668,53.38999938964844,20817364.0,000333
2019-07-22,42.12176132202149,52.79999923706055,53.20000076293945,52.0,52.70000076293945,19181022.0,000333
2019-07-23,42.440860748291016,53.20000076293945,53.220001220703125,52.709999084472656,52.79999923706055,14246298.0,000333
2019-07-24,42.5844612121582,53.380001068115234,53.900001525878906,53.29999923706055,53.59000015258789,17738632.0,000333
2019-07-25,42.64030075073242,53.45000076293945,53.63999938964844,53.040000915527344,53.380001068115234,16926346.0,000333
2019-07-26,42.62435150146485,53.43000030517578,53.59999847412109,53.02000045776367,53.09999847412109,12894364.0,000333
2019-07-29,43.08704376220703,54.0099983215332,54.380001068115234,53.40999984741211,53.63999938964844,22742228.0,000333
2019-07-30,44.0363883972168,55.20000076293945,55.380001068115234,54.25,54.27999877929688,34870480.0,000333
2019-07-31,43.63750457763672,54.70000076293945,55.65999984741211,54.560001373291016,55.130001068115234,19831720.0,000333
2019-08-01,42.75996780395508,53.59999847412109,54.97999954223633,53.150001525878906,54.38999938964844,24127303.0,000333
2019-08-02,42.08187103271485,52.75,53.0,51.04999923706055,51.5,34176395.0,000333
2019-08-05,41.16444396972656,51.59999847412109,52.650001525878906,51.52000045776367,51.630001068115234,28786276.0,000333
2019-08-06,41.09264755249024,51.5099983215332,51.58000183105469,49.31999969482422,50.61000061035156,34173928.0,000333
2019-08-07,40.70972442626953,51.02999877929688,51.880001068115234,51.02999877929688,51.7599983215332,14531751.0,000333
2019-08-08,41.323997497558594,51.79999923706055,52.0,51.20000076293945,51.22999954223633,13192393.0,000333
2019-08-09,40.86130142211914,51.220001220703125,52.34999847412109,51.0099983215332,52.09999847412109,14981329.0,000333
2019-08-12,40.885231018066406,51.25,51.68000030517578,50.5099983215332,51.0,19425189.0,000333
2019-08-13,40.143310546875,50.31999969482422,51.65999984741211,50.04999923706055,51.04999923706055,26444142.0,000333
2019-08-14,40.02364730834961,50.16999816894531,51.20000076293945,50.060001373291016,51.09000015258789,22387840.0,000333
2019-08-15,39.85611724853516,49.959999084472656,50.11000061035156,48.61000061035156,49.29999923706055,26817341.0,000333
2019-08-16,40.143310546875,50.31999969482422,50.650001525878906,49.59000015258789,50.0,20221393.0,000333
2019-08-19,41.14051055908203,51.56999969482422,51.75,50.54999923706055,50.79999923706055,23181902.0,000333
2019-08-20,41.0527572631836,51.459999084472656,51.869998931884766,51.18000030517578,51.56999969482422,15096727.0,000333
2019-08-21,41.23624420166016,51.68999862670898,52.04999923706055,51.02000045776367,51.20000076293945,21018022.0,000333
2019-08-22,41.347930908203125,51.83000183105469,52.33000183105469,51.369998931884766,51.900001525878906,18928894.0,000333
2019-08-23,41.682987213134766,52.25,52.650001525878906,51.68000030517578,52.150001525878906,21767789.0,000333
2019-08-26,40.71770095825195,51.040000915527344,51.5099983215332,50.630001068115234,51.18999862670898,27597047.0,000333
2019-08-27,41.52344131469727,52.04999923706055,52.38999938964844,51.310001373291016,51.5,27139138.0,000333
2019-08-28,41.659061431884766,52.220001220703125,52.45000076293945,51.650001525878906,52.02000045776367,21467533.0,000333
2019-08-29,41.427711486816406,51.93000030517578,52.5,51.59999847412109,52.150001525878906,20860063.0,000333
2019-08-30,42.105804443359375,52.77999877929688,53.400001525878906,52.09999847412109,52.59999847412109,27827187.0,000333
2019-09-02,43.26255416870117,54.22999954223633,54.75,53.5099983215332,53.70000076293945,51561473.0,000333
2019-09-03,43.32638168334961,54.310001373291016,54.9900016784668,54.08000183105469,54.77999877929688,30740897.0,000333
2019-09-04,43.43806457519531,54.45000076293945,54.77999877929688,53.59999847412109,54.25,31752482.0,000333
2019-09-05,42.999298095703125,53.900001525878906,54.970001220703125,53.83000183105469,54.880001068115234,30236192.0,000333
2019-09-06,43.2466049194336,54.209999084472656,54.380001068115234,53.470001220703125,54.09999847412109,24858028.0,000333
2019-09-09,43.16682815551758,54.11000061035156,54.88999938964844,53.81999969482422,54.68999862670898,29073611.0,000333
2019-09-10,42.95143127441406,53.84000015258789,54.08000183105469,53.20000076293945,54.0,23586608.0,000333
2019-09-11,42.60041427612305,53.400001525878906,54.400001525878906,53.150001525878906,54.0,19608350.0,000333
2019-09-12,43.15884399414063,54.09999847412109,54.29999923706055,53.52000045776367,53.880001068115234,21300122.0,000333
2019-09-16,42.65625762939453,53.470001220703125,54.40999984741211,53.34999847412109,54.400001525878906,23680967.0,000333
2019-09-17,42.28131103515625,53.0,53.459999084472656,52.7400016784668,53.25,20692273.0,000333
2019-09-18,42.04996109008789,52.709999084472656,53.27000045776367,52.56999969482422,53.27000045776367,22507122.0,000333
2019-09-19,42.15366363525391,52.84000015258789,53.43999862670898,52.58000183105469,53.09000015258789,20497104.0,000333
2019-09-20,42.041988372802734,52.70000076293945,53.20000076293945,52.09999847412109,53.119998931884766,27546435.0,000333
2019-09-23,41.54737091064453,52.08000183105469,52.63999938964844,51.68999862670898,52.63999938964844,20687251.0,000333
2019-09-24,41.539398193359375,52.06999969482422,52.45000076293945,51.560001373291016,52.040000915527344,20724643.0,000333
2019-09-25,40.749610900878906,51.08000183105469,52.0,51.0099983215332,52.0,29297398.0,000333
2019-09-26,40.685791015625,51.0,51.470001220703125,50.5,51.18999862670898,24543470.0,000333
2019-09-27,40.94107818603516,51.31999969482422,51.38999938964844,50.65999984741211,51.0,19973277.0,000333
2019-09-30,40.765567779541016,51.09999847412109,51.77999877929688,50.90999984741211,51.09999847412109,16370844.0,000333
2019-10-08,42.00210189819336,52.650001525878906,52.810001373291016,51.25,51.400001525878906,42248580.0,000333
2019-10-09,41.88242721557617,52.5,52.650001525878906,51.90999984741211,52.2400016784668,18848868.0,000333
2019-10-10,41.62714385986328,52.18000030517578,52.47999954223633,51.77000045776367,52.47999954223633,17120946.0,000333
2019-10-11,42.21749114990234,52.91999816894531,53.04999923706055,52.11000061035156,52.43000030517578,21816588.0,000333
2019-10-14,42.64030075073242,53.45000076293945,53.81999969482422,53.09999847412109,53.33000183105469,26469717.0,000333
2019-10-15,42.65625762939453,53.470001220703125,53.93999862670898,53.16999816894531,53.75,16760705.0,000333
2019-10-16,42.80783462524414,53.65999984741211,54.20000076293945,53.459999084472656,53.77000045776367,20609323.0,000333
2019-10-17,42.456817626953125,53.220001220703125,54.02999877929688,52.959999084472656,54.02999877929688,18456847.0,000333
2019-10-18,42.00210189819336,52.650001525878906,53.970001220703125,52.45000076293945,53.56999969482422,18127971.0,000333
2019-10-21,42.66423797607422,53.47999954223633,53.650001525878906,52.70000076293945,52.70000076293945,18151273.0,000333
2019-10-22,43.03120803833008,53.93999862670898,54.15999984741211,53.5,53.77999877929688,18741017.0,000333
2019-10-23,42.863677978515625,53.72999954223633,54.09999847412109,53.5,53.58000183105469,13121083.0,000333
2019-10-24,42.87963104248047,53.75,53.900001525878906,53.2599983215332,53.84000015258789,13907667.0,000333
2019-10-25,42.91951751708984,53.79999923706055,53.97999954223633,52.77999877929688,53.97999954223633,18203157.0,000333
2019-10-28,42.75198745727539,53.59000015258789,54.119998931884766,53.369998931884766,54.0,19337787.0,000333
2019-10-29,43.07907104492188,54.0,54.470001220703125,53.70000076293945,53.95000076293945,22941030.0,000333
2019-10-30,42.65625762939453,53.470001220703125,54.0,53.060001373291016,53.68000030517578,16028642.0,000333
2019-10-31,44.27571105957031,55.5,55.9900016784668,54.540000915527344,55.0,62793045.0,000333
2019-11-01,46.98011779785156,58.88999938964844,59.5,55.59999847412109,55.79999923706055,74565185.0,000333
2019-11-04,47.17955780029297,59.13999938964844,60.0,58.709999084472656,59.54999923706055,38428516.0,000333
2019-11-05,47.37900161743164,59.38999938964844,60.08000183105469,58.77999877929688,59.4900016784668,34345106.0,000333
2019-11-06,47.73799514770508,59.84000015258789,60.29999923706055,59.27000045776367,59.77000045776367,26435143.0,000333
2019-11-07,47.466758728027344,59.5,59.70000076293945,58.790000915527344,59.70000076293945,20338733.0,000333
2019-11-08,47.5624885559082,59.619998931884766,60.79999923706055,59.33000183105469,60.77999877929688,31004691.0,000333
2019-11-11,45.63190460205078,57.20000076293945,58.709999084472656,57.0,58.650001525878906,43571185.0,000333
2019-11-12,44.746395111083984,56.09000015258789,57.09999847412109,55.75,56.70000076293945,36157575.0,000333
2019-11-13,45.11335754394531,56.54999923706055,56.90999984741211,56.11000061035156,56.880001068115234,22896460.0,000333
2019-11-14,45.14527130126953,56.59000015258789,56.97999954223633,55.61000061035156,56.880001068115234,20979039.0,000333
2019-11-15,45.11335754394531,56.54999923706055,57.0,56.36000061035156,56.720001220703125,14196674.0,000333
2019-11-18,45.22504806518555,56.68999862670898,56.97999954223633,55.79999923706055,56.54999923706055,18003795.0,000333
2019-11-19,46.13449478149414,57.83000183105469,57.97999954223633,56.400001525878906,56.58000183105469,25267943.0,000333
2019-11-20,45.592018127441406,57.150001525878906,58.0099983215332,57.11000061035156,58.0,13982370.0,000333
2019-11-21,44.83414459228516,56.20000076293945,57.25,55.75,57.0,19883507.0,000333
2019-11-22,44.45919799804688,55.72999954223633,57.20000076293945,55.459999084472656,56.470001220703125,20682680.0,000333
2019-11-25,45.09740829467773,56.52999877929688,56.540000915527344,55.02000045776367,55.72999954223633,18012920.0,000333
2019-11-26,45.121337890625,56.560001373291016,57.34999847412109,56.13999938964844,57.29999923706055,18770569.0,000333
2019-11-27,43.98054122924805,55.130001068115234,55.59000015258789,54.66999816894531,55.43000030517578,29081051.0,000333
2019-11-28,44.012451171875,55.16999816894531,55.7400016784668,54.7599983215332,55.7400016784668,20312020.0,000333
2019-11-29,43.318397521972656,54.29999923706055,55.13999938964844,53.68000030517578,55.11000061035156,25382652.0,000333
2019-12-02,43.677391052246094,54.75,55.09000015258789,54.31999969482422,54.58000183105469,18098747.0,000333
2019-12-03,43.50188064575195,54.52999877929688,55.02999877929688,54.09000015258789,54.7599983215332,20887582.0,000333
2019-12-04,44.16402816772461,55.36000061035156,55.38999938964844,54.0,54.290000915527344,27380472.0,000333
2019-12-05,44.29964447021485,55.52999877929688,55.869998931884766,55.11000061035156,55.84999847412109,20504444.0,000333
2019-12-06,44.83414459228516,56.20000076293945,56.7400016784668,55.52999877929688,55.63999938964844,23793593.0,000333
2019-12-09,45.320777893066406,56.810001373291016,57.5,56.18000030517578,56.59999847412109,20851491.0,000333
2019-12-10,45.99089813232422,57.650001525878906,57.880001068115234,56.70000076293945,56.720001220703125,20717666.0,000333
2019-12-11,45.52022171020508,57.060001373291016,57.77999877929688,56.79999923706055,57.66999816894531,13965464.0,000333
2019-12-12,45.40853118896485,56.91999816894531,57.66999816894531,56.79999923706055,57.52999877929688,12708431.0,000333
2019-12-13,46.58921432495117,58.400001525878906,58.5,57.56999969482422,58.0,28444325.0,000333
2019-12-16,46.35786819458008,58.11000061035156,58.33000183105469,57.79999923706055,58.09999847412109,21648748.0,000333
2019-12-17,46.66899490356445,58.5,58.95000076293945,57.7400016784668,58.11000061035156,25584712.0,000333
2019-12-18,46.429664611816406,58.20000076293945,59.29999923706055,57.90999984741211,58.79999923706055,23648827.0,000333
2019-12-19,46.33393096923828,58.08000183105469,58.5,57.86000061035156,58.0,13476377.0,000333
2019-12-20,46.11056137084961,57.79999923706055,58.59999847412109,57.79999923706055,58.34999847412109,18136622.0,000333
2019-12-23,45.687747955322266,57.27000045776367,58.31999969482422,56.97999954223633,58.31999969482422,24086744.0,000333
2019-12-24,45.53618240356445,57.08000183105469,57.5,56.77999877929688,57.290000915527344,17334535.0,000333
2019-12-25,45.63190460205078,57.20000076293945,57.75,57.0,57.20000076293945,16225738.0,000333
2019-12-26,45.95101165771485,57.59999847412109,57.72999954223633,57.15999984741211,57.400001525878906,14261992.0,000333
2019-12-27,45.63190460205078,57.20000076293945,58.130001068115234,57.15999984741211,57.79999923706055,18158831.0,000333
2019-12-30,46.45359802246094,58.22999954223633,58.59999847412109,56.650001525878906,57.0,23802863.0,000333
2019-12-31,46.46955871582031,58.25,58.400001525878906,57.90999984741211,58.16999816894531,15979355.0,000333
2020-01-02,47.66619491577149,59.75,59.88999938964844,58.40999984741211,58.65999984741211,34622557.0,000333
2020-01-03,46.47753143310547,58.2599983215332,59.959999084472656,58.18000030517578,59.900001525878906,27004255.0,000333
2020-01-06,45.63190460205078,57.20000076293945,58.20000076293945,56.0,57.79999923706055,28842533.0,000333
2020-01-07,46.310001373291016,58.04999923706055,58.209999084472656,57.20000076293945,57.400001525878906,22526507.0,000333
2020-01-08,46.49348831176758,58.27999877929688,58.97999954223633,57.369998931884766,57.5099983215332,25321048.0,000333
2020-01-09,47.42687225341797,59.45000076293945,59.72999954223633,58.5,58.79999923706055,29635395.0,000333
2020-01-10,47.85765838623047,59.9900016784668,60.4900016784668,59.45000076293945,59.970001220703125,28070612.0,000333
2020-01-13,47.953392028808594,60.11000061035156,60.65999984741211,59.5,60.5,27951167.0,000333
2020-01-14,47.76990509033203,59.880001068115234,60.79999923706055,59.720001220703125,60.5,16250035.0,000333
2020-01-15,47.466758728027344,59.5,60.0,58.880001068115234,59.900001525878906,21489973.0,000333
2020-01-16,47.59439086914063,59.65999984741211,60.060001373291016,59.22999954223633,60.0,19981398.0,000333
2020-01-17,48.112937927246094,60.310001373291016,61.0,59.4900016784668,59.9900016784668,21713278.0,000333
2020-01-20,48.02519607543945,60.20000076293945,60.959999084472656,59.83000183105469,60.79999923706055,20191079.0,000333
2020-01-21,46.34988784790039,58.09999847412109,59.7599983215332,58.02999877929688,59.70000076293945,27643206.0,000333
2020-01-22,45.855281829833984,57.47999954223633,57.959999084472656,56.0,57.52000045776367,41160619.0,000333
2020-01-23,43.900760650634766,55.02999877929688,56.7400016784668,55.0,56.09999847412109,54873530.0,000333
2020-02-03,40.03960418701172,50.18999862670898,52.59000015258789,49.59000015258789,49.59000015258789,70506720.0,000333
2020-02-04,42.1137809753418,52.790000915527344,52.81999969482422,50.29999923706055,50.29999923706055,40413099.0,000333
2020-02-05,42.17759704589844,52.869998931884766,53.470001220703125,52.45000076293945,52.91999816894531,34895006.0,000333
2020-02-06,42.91154479980469,53.790000915527344,53.959999084472656,52.36000061035156,52.869998931884766,39366799.0,000333
2020-02-07,42.145694732666016,52.83000183105469,53.52999877929688,52.20000076293945,53.5,34409001.0,000333
2020-02-10,41.722877502441406,52.29999923706055,52.77999877929688,51.720001220703125,52.29999923706055,34604769.0,000333
2020-02-11,43.62154769897461,54.68000030517578,54.9900016784668,52.79999923706055,53.18999862670898,49388233.0,000333
2020-02-12,43.78908157348633,54.88999938964844,55.36000061035156,54.02000045776367,54.56999969482422,23433771.0,000333
2020-02-13,42.91951751708984,53.79999923706055,54.58000183105469,53.5,54.560001373291016,31930659.0,000333
2020-02-14,42.87165451049805,53.7400016784668,53.959999084472656,53.18000030517578,53.5,21004387.0,000333
2020-02-17,43.39817428588867,54.400001525878906,54.41999816894531,53.2400016784668,53.34000015258789,32505251.0,000333
2020-02-18,42.70412826538086,53.52999877929688,54.400001525878906,53.31999969482422,54.400001525878906,33203504.0,000333
2020-02-19,42.712100982666016,53.540000915527344,53.869998931884766,53.16999816894531,53.36000061035156,23732854.0,000333
2020-02-20,43.7651481628418,54.86000061035156,54.97999954223633,53.31999969482422,53.70000076293945,37041152.0,000333
2020-02-21,43.30244064331055,54.27999877929688,54.81999969482422,54.02000045776367,54.5,29779869.0,000333
2020-02-24,43.80502700805664,54.90999984741211,55.369998931884766,54.45000076293945,55.36000061035156,40782414.0,000333
2020-02-25,43.4221076965332,54.43000030517578,54.459999084472656,53.79999923706055,54.0,31546203.0,000333
2020-02-26,43.318397521972656,54.29999923706055,55.31999969482422,53.209999084472656,53.70000076293945,38724015.0,000333
2020-02-27,43.80502700805664,54.90999984741211,55.20000076293945,54.209999084472656,54.29999923706055,28493463.0,000333
2020-02-28,42.32120132446289,53.04999923706055,54.18000030517578,52.790000915527344,53.880001068115234,33405713.0,000333
2020-03-02,43.35031127929688,54.34000015258789,54.75,53.04999923706055,53.04999923706055,31893449.0,000333
2020-03-03,43.47795104980469,54.5,55.0,53.970001220703125,54.5099983215332,26499919.0,000333
2020-03-04,43.27851486206055,54.25,54.43999862670898,53.61000061035156,54.0,23908427.0,000333
2020-03-05,45.10538101196289,56.540000915527344,56.79999923706055,54.34999847412109,54.54999923706055,57571838.0,000333
2020-03-06,44.51504135131836,55.79999923706055,56.29999923706055,55.540000915527344,55.81999969482422,28024324.0,000333
2020-03-09,42.99131774902344,53.88999938964844,54.470001220703125,53.810001373291016,54.400001525878906,35334954.0,000333
2020-03-10,44.31559753417969,55.54999923706055,55.68000030517578,53.88999938964844,53.88999938964844,37262964.0,000333
2020-03-11,43.45402145385742,54.470001220703125,55.31999969482422,54.459999084472656,55.119998931884766,19128124.0,000333
2020-03-12,42.42490768432617,53.18000030517578,53.869998931884766,52.880001068115234,53.84999847412109,34205301.0,000333
2020-03-13,41.40378189086914,51.900001525878906,52.959999084472656,50.06999969482422,50.869998931884766,44948551.0,000333
2020-03-16,39.96780014038086,50.09999847412109,52.27000045776367,50.0,52.20000076293945,39331294.0,000333
2020-03-17,39.09027099609375,49.0,51.29999923706055,48.56999969482422,49.619998931884766,47708177.0,000333
2020-03-18,39.83218765258789,49.93000030517578,51.88999938964844,49.58000183105469,49.70000076293945,58051232.0,000333
2020-03-19,38.87487411499024,48.72999954223633,50.59999847412109,47.5,50.34999847412109,55050903.0,000333
2020-03-20,39.2179069519043,49.15999984741211,49.72999954223633,48.5,49.25,35586151.0,000333
2020-03-23,37.127777099609375,46.540000915527344,47.97999954223633,46.29999923706055,47.5,47355186.0,000333
2020-03-24,38.25262069702149,47.95000076293945,48.25,46.90999984741211,47.34999847412109,41552501.0,000333
2020-03-25,39.4891471862793,49.5,50.15999984741211,48.86000061035156,49.5,38771713.0,000333
2020-03-26,39.0822868347168,48.9900016784668,49.77000045776367,48.84000015258789,49.400001525878906,23045806.0,000333
2020-03-27,39.449256896972656,49.45000076293945,50.45000076293945,49.380001068115234,50.0,25820938.0,000333
2020-03-30,38.3323974609375,48.04999923706055,48.79999923706055,47.5,48.79999923706055,36748428.0,000333
2020-03-31,38.667457580566406,48.470001220703125,49.34999847412109,48.34000015258789,48.7599983215332,22169374.0,000333
2020-04-01,38.75521087646485,48.58000183105469,49.31999969482422,48.04999923706055,48.95000076293945,23304955.0,000333
2020-04-02,39.05835723876953,48.959999084472656,49.0,47.79999923706055,48.16999816894531,23074283.0,000333
2020-04-03,38.59565353393555,48.380001068115234,49.060001373291016,48.209999084472656,48.79999923706055,19454519.0,000333
2020-04-07,39.04240036010742,48.93999862670898,49.400001525878906,48.70000076293945,49.209999084472656,39783298.0,000333
2020-04-08,38.48397064208984,48.2400016784668,48.72999954223633,48.060001373291016,48.59999847412109,24236616.0,000333
2020-04-09,38.53184127807617,48.29999923706055,48.54999923706055,48.11000061035156,48.52000045776367,16956826.0,000333
2020-04-10,39.29768371582031,49.2599983215332,50.560001373291016,48.040000915527344,48.29999923706055,41106437.0,000333
2020-04-13,39.808250427246094,49.900001525878906,50.58000183105469,49.29999923706055,49.59000015258789,30916786.0,000333
2020-04-14,40.24702453613281,50.45000076293945,50.70000076293945,49.59999847412109,50.66999816894531,30515268.0,000333
2020-04-15,40.047584533691406,50.20000076293945,51.27999877929688,49.20000076293945,50.0,39291336.0,000333
2020-04-16,39.481178283691406,49.4900016784668,50.20000076293945,49.27000045776367,50.20000076293945,27747252.0,000333
2020-04-17,39.93589782714844,50.060001373291016,50.310001373291016,49.59999847412109,50.0,35043669.0,000333
2020-04-20,40.47039413452149,50.72999954223633,50.97999954223633,50.0099983215332,50.290000915527344,20653103.0,000333
2020-04-21,40.12735366821289,50.29999923706055,51.0,50.0,50.9900016784668,20823048.0,000333
2020-04-22,40.9330940246582,51.310001373291016,51.470001220703125,49.9900016784668,50.20000076293945,20518613.0,000333
2020-04-23,41.46759414672852,51.97999954223633,52.38999938964844,51.310001373291016,51.68999862670898,26959194.0,000333
2020-04-24,41.48355484008789,52.0,52.29999923706055,51.709999084472656,52.040000915527344,12985680.0,000333
2020-04-27,41.04478454589844,51.45000076293945,52.2400016784668,50.84999847412109,51.27000045776367,21290957.0,000333
2020-04-28,41.18837738037109,51.630001068115234,51.93999862670898,50.75,51.5,24800918.0,000333
2020-04-29,41.363887786865234,51.84999847412109,52.77000045776367,51.150001525878906,51.400001525878906,20188416.0,000333
2020-04-30,42.93547439575195,53.81999969482422,54.15999984741211,53.29999923706055,53.29999923706055,33795748.0,000333
2020-05-06,43.1748046875,54.119998931884766,54.20000076293945,52.70000076293945,53.0,32227640.0,000333
2020-05-07,43.00727462768555,53.90999984741211,54.45000076293945,53.84000015258789,54.18999862670898,21211439.0,000333
2020-05-08,44.90594100952149,56.290000915527344,56.47999954223633,54.22999954223633,54.47999954223633,40762501.0,000333
2020-05-11,45.392574310302734,56.900001525878906,58.5,56.41999816894531,56.59000015258789,37682601.0,000333
2020-05-12,46.19831848144531,57.90999984741211,58.380001068115234,57.02999877929688,57.5,28262867.0,000333
2020-05-13,46.11056137084961,57.79999923706055,58.0,56.90999984741211,57.59999847412109,21771609.0,000333
2020-05-14,46.270111083984375,58.0,58.29999923706055,57.5099983215332,57.75,17868402.0,000333
2020-05-15,45.488311767578125,57.02000045776367,58.09999847412109,56.869998931884766,58.0,23215995.0,000333
2020-05-18,45.863258361816406,57.4900016784668,58.20000076293945,56.630001068115234,57.5,26050685.0,000333
2020-05-19,46.96417236328125,58.869998931884766,59.20000076293945,58.0,58.400001525878906,27607509.0,000333
2020-05-20,47.06787490844727,59.0,59.09999847412109,58.52000045776367,58.52999877929688,18855235.0,000333
2020-05-21,46.70888137817383,58.54999923706055,59.63999938964844,58.36000061035156,59.54999923706055,14814772.0,000333
2020-05-22,45.5760612487793,57.130001068115234,58.54999923706055,56.61000061035156,58.43999862670898,25951079.0,000333
2020-05-25,45.32875442504883,56.81999969482422,58.38999938964844,56.13999938964844,58.29999923706055,15807137.0,000333
2020-05-26,46.381797790527344,58.13999938964844,58.25,56.77000045776367,57.29999923706055,18212587.0,000333
2020-05-27,46.64506149291992,58.470001220703125,59.380001068115234,57.88999938964844,58.25,25424015.0,000333
2020-05-28,46.40573120117188,58.16999816894531,59.369998931884766,57.83000183105469,59.16999816894531,20326556.0,000333
2020-05-29,47.10776138305664,59.04999923706055,59.25,57.9900016784668,57.9900016784668,17999985.0,000333
2020-06-01,48.152828216552734,60.36000061035156,60.47999954223633,59.29999923706055,59.29999923706055,29076494.0,000333
2020-06-02,48.111854553222656,58.709999084472656,59.65999984741211,58.54999923706055,59.65999984741211,20546060.0,000333
2020-06-03,47.89878845214844,58.45000076293945,59.369998931884766,57.90999984741211,59.150001525878906,17877165.0,000333
2020-06-04,48.26755905151367,58.900001525878906,59.900001525878906,58.709999084472656,58.84999847412109,13758468.0,000333
2020-06-05,48.32492065429688,58.970001220703125,59.18000030517578,58.59999847412109,58.9900016784668,12611649.0,000333
2020-06-08,49.26732635498047,60.119998931884766,61.560001373291016,59.02999877929688,59.400001525878906,35705455.0,000333
2020-06-09,49.70984649658203,60.65999984741211,61.43000030517578,60.27999877929688,60.54999923706055,23858093.0,000333
2020-06-10,49.54594421386719,60.459999084472656,61.209999084472656,60.18000030517578,61.08000183105469,18726325.0,000333
2020-06-11,49.01329040527344,59.810001373291016,60.61000061035156,59.09999847412109,60.34999847412109,19968219.0,000333
2020-06-12,48.82481002807617,59.58000183105469,60.0,58.5,58.70000076293945,17438409.0,000333
2020-06-15,47.57099151611328,58.04999923706055,59.43000030517578,58.0,59.09000015258789,31679128.0,000333
2020-06-16,48.34950637817383,59.0,59.29999923706055,58.59000015258789,58.68999862670898,18308826.0,000333
2020-06-17,47.44807434082031,57.900001525878906,58.880001068115234,57.650001525878906,58.810001373291016,21893710.0,000333
2020-06-18,47.39890670776367,57.84000015258789,57.9900016784668,57.15999984741211,57.84999847412109,26487070.0,000333
2020-06-19,48.90675354003906,59.68000030517578,59.97999954223633,57.84999847412109,57.84999847412109,31833805.0,000333
2020-06-22,48.52159881591797,59.209999084472656,59.95000076293945,58.91999816894531,59.59999847412109,21751755.0,000333
2020-06-23,48.43964767456055,59.11000061035156,59.459999084472656,58.47999954223633,58.86000061035156,17747536.0,000333
2020-06-24,49.02967834472656,59.83000183105469,60.18000030517578,59.09000015258789,59.20000076293945,19642590.0,000333
2020-06-29,49.09523010253906,59.90999984741211,60.0,58.709999084472656,59.70000076293945,25761235.0,000333
2020-06-30,49.01329040527344,59.810001373291016,61.0,59.5,60.0,25966257.0,000333
2020-07-01,51.13574981689453,62.400001525878906,62.4900016784668,58.91999816894531,59.70000076293945,43988378.0,000333
2020-07-02,51.6356315612793,63.0099983215332,63.41999816894531,61.61000061035156,61.810001373291016,43176164.0,000333
2020-07-03,51.13574981689453,62.400001525878906,63.95000076293945,61.83000183105469,63.09999847412109,33837925.0,000333
2020-07-06,52.74193572998047,64.36000061035156,64.98999786376953,62.5099983215332,62.810001373291016,59421233.0,000333
2020-07-07,52.85666275024414,64.5,67.55000305175781,64.0999984741211,64.13999938964844,48667706.0,000333
2020-07-08,52.43872833251953,63.9900016784668,65.30000305175781,63.2599983215332,64.30000305175781,28200397.0,000333
2020-07-09,53.26640319824219,65.0,65.0,63.0,64.0,30977560.0,000333
2020-07-10,51.96342086791992,63.40999984741211,64.5199966430664,63.20000076293945,64.5,27009665.0,000333
2020-07-13,51.832305908203125,63.25,64.0999984741211,62.84000015258789,62.91999816894531,34068909.0,000333
2020-07-14,50.67683410644531,61.84000015258789,63.869998931884766,61.18999862670898,63.86000061035156,37970792.0,000333
2020-07-15,51.77494430541992,63.18000030517578,64.0,61.84999847412109,61.88999938964844,43292509.0,000333
2020-07-16,50.1441764831543,61.18999862670898,64.48999786376953,61.09000015258789,63.0,36553565.0,000333
2020-07-17,52.38956069946289,63.93000030517578,64.41999816894531,60.720001220703125,60.79999923706055,35630517.0,000333
2020-07-20,55.15940856933594,67.30999755859375,67.68000030517578,63.27999877929688,63.900001525878906,59437886.0,000333
2020-07-21,55.19218826293945,67.3499984741211,67.91999816894531,66.06999969482422,67.0,32458486.0,000333
2020-07-22,55.14302444458008,67.29000091552734,67.9800033569336,66.30999755859375,66.80000305175781,30109052.0,000333
2020-07-23,57.34743118286133,69.9800033569336,70.47000122070312,66.36000061035156,66.5,48336045.0,000333
2020-07-24,54.86439514160156,66.94999694824219,70.1500015258789,66.0,69.16999816894531,40169209.0,000333
2020-07-27,55.052879333496094,67.18000030517578,67.80000305175781,64.80000305175781,67.61000061035156,27143125.0,000333
2020-07-28,55.21676635742188,67.37999725341797,68.54000091552734,66.62000274658203,67.18000030517578,23247181.0,000333
2020-07-29,58.59304428100586,71.5,72.0,67.3499984741211,67.3499984741211,45476292.0,000333
2020-07-30,58.28164291381836,71.12000274658203,72.30000305175781,70.25,71.5999984741211,18820843.0,000333
2020-07-31,58.94541549682617,71.93000030517578,73.75,70.06999969482422,70.58000183105469,28885725.0,000333
2020-08-03,59.396141052246094,72.4800033569336,74.73999786376953,71.80999755859375,72.0,34147887.0,000333
2020-08-04,59.043758392333984,72.05000305175781,72.27999877929688,70.33000183105469,72.0,29227141.0,000333
2020-08-05,58.51109313964844,71.4000015258789,72.4000015258789,70.80000305175781,71.0,18879358.0,000333
2020-08-06,57.896480560302734,70.6500015258789,71.80000305175781,70.04000091552734,71.0,21712120.0,000333
2020-08-07,57.80634307861328,70.54000091552734,71.11000061035156,68.8499984741211,70.37999725341797,25298314.0,000333
2020-08-10,59.01098251342773,72.01000213623047,72.4000015258789,69.30000305175781,70.19999694824219,24010243.0,000333
2020-08-11,58.49470520019531,71.37999725341797,73.48999786376953,71.18000030517578,72.1500015258789,20394534.0,000333
2020-08-12,57.04421615600586,69.61000061035156,71.61000061035156,69.16999816894531,70.66000366210938,28854839.0,000333
2020-08-13,57.372013092041016,70.01000213623047,71.08000183105469,69.77999877929688,69.80999755859375,12980116.0,000333
2020-08-14,59.043758392333984,72.05000305175781,72.06999969482422,69.7300033569336,70.0,15866302.0,000333
2020-08-17,59.07653427124024,72.08999633789062,73.80000305175781,71.4000015258789,72.4000015258789,24394436.0,000333
2020-08-18,58.74055099487305,71.68000030517578,72.73999786376953,71.05999755859375,72.13999938964844,18935344.0,000333
2020-08-19,57.462162017822266,70.12000274658203,72.30000305175781,70.0,71.69999694824219,25105810.0,000333
2020-08-20,56.57711410522461,69.04000091552734,70.08999633789062,68.6500015258789,69.80000305175781,21843843.0,000333
2020-08-21,56.84754943847656,69.37000274658203,69.87999725341797,68.8499984741211,69.1500015258789,12472205.0,000333
2020-08-24,57.67522430419922,70.37999725341797,70.38999938964844,69.16000366210938,69.30000305175781,17242938.0,000333
2020-08-25,57.34743118286133,69.9800033569336,70.4000015258789,69.54000091552734,70.3499984741211,17931823.0,000333
2020-08-26,56.77378845214844,69.27999877929688,71.4000015258789,68.6500015258789,69.9800033569336,23667809.0,000333
2020-08-27,55.67568588256836,67.94000244140625,69.8499984741211,67.08999633789062,69.30000305175781,34090099.0,000333
2020-08-28,57.59326553344727,70.27999877929688,70.5199966430664,67.0999984741211,67.4000015258789,32318623.0,000333
2020-08-31,57.81453704833984,70.55000305175781,73.48999786376953,70.52999877929688,71.02999877929688,25670405.0,000333
2020-09-01,58.77333450317383,71.72000122070312,72.22000122070312,70.55000305175781,70.55999755859375,20351463.0,000333
2020-09-02,58.12594223022461,70.93000030517578,72.48999786376953,70.37999725341797,72.0,18156943.0,000333
2020-09-03,58.0849609375,70.87999725341797,72.9800033569336,70.72000122070312,71.0,32212419.0,000333
2020-09-04,56.37224578857422,68.79000091552734,69.87999725341797,68.19999694824219,69.5,35676362.0,000333
2020-09-07,54.65951919555664,66.69999694824219,68.66999816894531,66.48999786376953,68.0999984741211,43974059.0,000333
2020-09-08,54.74966430664063,66.80999755859375,67.0,65.63999938964844,66.69999694824219,26180579.0,000333
2020-09-09,53.14347839355469,64.8499984741211,66.5,64.7300033569336,66.0,28222239.0,000333
2020-09-10,53.9793586730957,65.87000274658203,66.20999908447266,64.91000366210938,65.51000213623047,20845273.0,000333
2020-09-11,54.33992385864258,66.30999755859375,66.80000305175781,64.62000274658203,65.5,21303272.0,000333
2020-09-14,55.72484970092773,68.0,68.25,66.19999694824219,66.27999877929688,21597769.0,000333
2020-09-15,57.60967254638672,70.30000305175781,70.7699966430664,68.45999908447266,68.5199966430664,28765177.0,000333
2020-09-16,57.06880187988281,69.63999938964844,71.9800033569336,69.19999694824219,70.29000091552734,28982391.0,000333
2020-09-17,58.01121139526367,70.79000091552734,71.0,69.30999755859375,69.80000305175781,27124337.0,000333
2020-09-18,58.18330383300781,71.0,71.33000183105469,70.04000091552734,71.12000274658203,21060748.0,000333
2020-09-21,57.38840103149414,70.02999877929688,71.16000366210938,69.41000366210938,70.25,16424925.0,000333
2020-09-22,57.06060791015625,69.62999725341797,70.55999755859375,69.45999908447266,69.5,13903177.0,000333
2020-09-23,58.240665435791016,71.06999969482422,71.36000061035156,69.4800033569336,70.01000213623047,17144539.0,000333
2020-09-24,57.79813766479492,70.52999877929688,70.94999694824219,69.66999816894531,70.55999755859375,19958874.0,000333
2020-09-25,57.67522430419922,70.37999725341797,71.7699966430664,70.08000183105469,70.6500015258789,11866414.0,000333
2020-09-28,58.101348876953125,70.9000015258789,71.5,69.95999908447266,70.30000305175781,17239692.0,000333
2020-09-29,59.494476318359375,72.5999984741211,72.9000015258789,71.0,71.0,23094320.0,000333
2020-09-30,59.53545379638672,72.6500015258789,73.62999725341797,72.27999877929688,72.9000015258789,21825010.0,000333
2020-10-09,60.04352951049805,73.2699966430664,74.16000366210938,73.01000213623047,73.05999755859375,24964947.0,000333
2020-10-12,60.56800079345703,73.91000366210938,73.93000030517578,72.30000305175781,72.5999984741211,25954524.0,000333
2020-10-13,62.198768615722656,75.9000015258789,75.94999694824219,73.44000244140625,73.9800033569336,25319188.0,000333
2020-10-14,61.66610336303711,75.25,76.47000122070312,74.80000305175781,75.0999984741211,19515640.0,000333
2020-10-15,62.28071594238281,76.0,76.95999908447266,74.77999877929688,75.02999877929688,19069837.0,000333
2020-10-16,61.29734420776367,74.80000305175781,76.37999725341797,74.69999694824219,75.69999694824219,14379208.0,000333
2020-10-19,61.39567947387695,74.91999816894531,77.13999938964844,74.51000213623047,74.81999969482422,17661597.0,000333
2020-10-20,62.52656173706055,76.30000305175781,76.9800033569336,74.51000213623047,74.51000213623047,15226801.0,000333
2020-10-21,63.46896743774414,77.44999694824219,78.05000305175781,75.87999725341797,75.87999725341797,21255393.0,000333
2020-10-22,64.24748229980469,78.4000015258789,78.55999755859375,76.19999694824219,77.30000305175781,15439685.0,000333
2020-10-23,62.10042953491211,75.77999877929688,78.25,75.0999984741211,77.75,17721107.0,000333
2020-10-26,62.74781799316406,76.56999969482422,76.80000305175781,73.5999984741211,74.9800033569336,16465817.0,000333
2020-10-27,62.29710388183594,76.0199966430664,76.79000091552734,75.38999938964844,76.0999984741211,15489999.0,000333
2020-10-28,63.1821403503418,77.0999984741211,77.5,75.62999725341797,75.76000213623047,18521841.0,000333
2020-10-29,66.8452377319336,81.56999969482422,81.88999938964844,75.80000305175781,76.0,37368906.0,000333
2020-10-30,63.845924377441406,77.91000366210938,82.5,77.55000305175781,82.05000305175781,32574831.0,000333
2020-11-02,68.34488677978516,83.4000015258789,85.0,79.0,79.01000213623047,52225315.0,000333
2020-11-03,67.64832305908203,82.55000305175781,83.44999694824219,80.9000015258789,83.41000366210938,35157480.0,000333
2020-11-04,70.19692993164062,85.66000366210938,86.87999725341797,82.19999694824219,82.5999984741211,38958346.0,000333
2020-11-05,70.56568908691406,86.11000061035156,88.5,85.04000091552734,86.05000305175781,35623998.0,000333
2020-11-06,73.86820983886719,90.13999938964844,91.3000030517578,85.12999725341797,86.12999725341797,46803613.0,000333
2020-11-09,74.343505859375,90.72000122070312,94.45999908447266,89.43000030517578,90.45999908447266,47078602.0,000333
2020-11-10,73.474853515625,89.66000366210938,89.72000122070312,86.51000213623047,89.69999694824219,35238345.0,000333
2020-11-11,72.19646453857422,88.0999984741211,89.7699966430664,86.68000030517578,88.19999694824219,34198027.0,000333
2020-11-12,74.24517822265625,90.5999984741211,90.79000091552734,88.2300033569336,90.5,28223843.0,000333
2020-11-13,74.17961120605469,90.5199966430664,90.55999755859376,88.79000091552734,90.3000030517578,21605166.0,000333
2020-11-16,73.22901916503906,89.36000061035156,91.8000030517578,87.05999755859375,91.5,37272431.0,000333
2020-11-17,73.68791961669922,89.91999816894531,91.5,89.37000274658203,89.80000305175781,28968907.0,000333
2020-11-18,73.17164611816406,89.29000091552734,91.5500030517578,88.1500015258789,90.04000091552734,22952687.0,000333
2020-11-19,77.03141784667969,94.0,95.31999969482422,89.51000213623047,90.0,41315578.0,000333
2020-11-20,75.05645751953125,91.58999633789062,94.79000091552734,91.45999908447266,94.12999725341795,46160647.0,000333
2020-11-23,76.59708404541016,93.47000122070312,93.68000030517578,89.41999816894531,90.5,45691390.0,000333
2020-11-24,74.2861557006836,90.6500015258789,93.4499969482422,89.01000213623047,93.41999816894533,39966866.0,000333
2020-11-25,73.39289855957031,89.55999755859375,91.38999938964844,88.8499984741211,90.6500015258789,29159518.0,000333
2020-11-26,71.31141662597656,87.0199966430664,89.55999755859375,86.01000213623047,89.0,47509582.0,000333
2020-11-27,71.95061492919922,87.80000305175781,88.86000061035156,86.54000091552734,87.45999908447266,23037330.0,000333
2020-11-30,71.17211151123047,86.8499984741211,88.5,86.26000213623047,87.30999755859375,29926909.0,000333
2020-12-01,72.04895782470703,87.91999816894531,88.0,86.25,86.25,23692498.0,000333
2020-12-02,73.67972564697266,89.91000366210938,90.58999633789062,88.54000091552734,89.0,36607195.0,000333
2020-12-03,73.42568969726562,89.5999984741211,90.08000183105467,88.20999908447266,89.79000091552734,25552024.0,000333
2020-12-04,72.4095230102539,88.36000061035156,89.05999755859375,87.16999816894531,88.81999969482422,32722623.0,000333
2020-12-07,72.16368103027344,88.05999755859375,89.0,87.5199966430664,88.87999725341797,20228496.0,000333
2020-12-08,71.04918670654297,86.69999694824219,88.12999725341797,85.44999694824219,87.5199966430664,36690024.0,000333
2020-12-09,68.47601318359375,83.55999755859375,86.62000274658203,83.5,86.01000213623047,46112571.0,000333
2020-12-10,69.7380142211914,85.0999984741211,85.44999694824219,83.5,83.5,25300125.0,000333
2020-12-11,68.83657836914062,84.0,85.9000015258789,83.41000366210938,85.9000015258789,22506139.0,000333
2020-12-14,69.1971664428711,84.44000244140625,86.0,83.33000183105469,85.87999725341797,26247011.0,000333
2020-12-15,70.2542953491211,85.7300033569336,86.4000015258789,83.4000015258789,84.91999816894531,32812014.0,000333
2020-12-16,72.19646453857422,88.0999984741211,89.06999969482422,85.93000030517578,86.11000061035156,41302146.0,000333
2020-12-17,73.4830551147461,89.66999816894531,90.77999877929688,88.44999694824219,88.69999694824219,31646076.0,000333
2020-12-18,73.17984008789062,89.30000305175781,89.98999786376953,88.31999969482422,89.11000061035156,27477717.0,000333
2020-12-21,72.7782974243164,88.80999755859375,89.72000122070312,87.04000091552734,89.72000122070312,28368934.0,000333
2020-12-22,73.54862213134766,89.75,90.77999877929688,87.41999816894531,88.33000183105469,31071453.0,000333
2020-12-23,75.39244079589844,92.0,93.5,89.52999877929688,89.9800033569336,39054660.0,000333
2020-12-24,76.12178802490234,92.88999938964844,92.88999938964844,90.5500030517578,92.0,19778311.0,000333
2020-12-25,76.68722534179688,93.58000183105467,94.22000122070312,91.5,92.66999816894533,21707194.0,000333
2020-12-28,78.50648498535156,95.8000030517578,97.3499984741211,93.41000366210938,93.4800033569336,39478573.0,000333
2020-12-29,78.00659942626953,95.19000244140624,95.79000091552734,93.76000213623048,95.76000213623048,21655220.0,000333
2020-12-30,78.65399169921875,95.9800033569336,96.5999984741211,94.20999908447266,95.5,23164406.0,000333
2020-12-31,80.669921875,98.44000244140624,98.9800033569336,95.9800033569336,96.0,26867176.0,000333
2021-01-04,81.13702392578125,99.01000213623048,101.9499969482422,98.02999877929688,98.9000015258789,33882680.0,000333
2021-01-05,83.21031951904297,101.54000091552734,101.94000244140624,97.0,98.06999969482422,35114801.0,000333
2021-01-06,82.73501586914062,100.95999908447266,104.8000030517578,99.6500015258789,103.0,36020338.0,000333
2021-01-07,85.8982162475586,104.81999969482422,105.66999816894533,101.1999969482422,102.0,45140052.0,000333
2021-01-08,84.41496276855469,103.01000213623048,104.6999969482422,101.25,104.0,33069048.0,000333
2021-01-11,82.7677993774414,101.0,104.33000183105467,100.0,103.1999969482422,34189187.0,000333
2021-01-12,85.30819702148438,104.0999984741211,104.27999877929688,100.30999755859376,100.30999755859376,35529586.0,000333
2021-01-13,84.68537902832031,103.33999633789062,105.70999908447266,102.04000091552734,105.0,34348739.0,000333
2021-01-14,81.62052154541016,99.5999984741211,104.38999938964844,99.38999938964844,103.5999984741211,37381528.0,000333
2021-01-15,81.69426727294922,99.69000244140624,100.16999816894533,96.77999877929688,99.02999877929688,35743823.0,000333
2021-01-18,81.22718048095703,99.12000274658205,100.27999877929688,97.51000213623048,99.38999938964844,28677180.0,000333
2021-01-19,77.72797393798828,94.8499984741211,100.11000061035156,94.4800033569336,99.69000244140624,42307807.0,000333
2021-01-20,78.89983367919922,96.27999877929688,98.12000274658205,95.5,96.0,32202327.0,000333
2021-01-21,82.03025817871094,100.0999984741211,101.0,96.98999786376952,97.23999786376952,40930171.0,000333
2021-01-22,82.41541290283203,100.56999969482422,101.52999877929688,98.08999633789062,100.0,30775582.0,000333
2021-01-25,83.57089233398438,101.9800033569336,102.87000274658205,98.6999969482422,101.0,37735992.0,000333
2021-01-26,80.26018524169922,97.94000244140624,101.0,97.0999984741211,101.0,40767026.0,000333
2021-01-27,80.26837158203125,97.9499969482422,99.83999633789062,96.37999725341795,97.08999633789062,28326851.0,000333
2021-01-28,77.98202514648438,95.16000366210938,96.98999786376952,94.5,96.52999877929688,31057214.0,000333
2021-01-29,78.9408187866211,96.33000183105467,97.79000091552734,93.68000030517578,95.3499984741211,37246508.0,000333
2021-02-01,80.4732437133789,98.1999969482422,98.51000213623048,94.66000366210938,96.33000183105467,28606271.0,000333
2021-02-02,80.78465270996094,98.58000183105467,100.1999969482422,97.4000015258789,97.4000015258789,31544355.0,000333
2021-02-03,80.01433563232422,97.63999938964844,100.4000015258789,96.1999969482422,99.5,32395536.0,000333
2021-02-04,78.9981689453125,96.4000015258789,97.58999633789062,95.2300033569336,96.29000091552734,36486402.0,000333
2021-02-05,79.69473266601562,97.25,98.37000274658205,95.0,96.9800033569336,37262393.0,000333
2021-02-08,79.21124267578125,96.66000366210938,97.5,94.4000015258789,97.26000213623048,37743563.0,000333
2021-02-09,83.50534057617188,101.9000015258789,101.9000015258789,96.88999938964844,97.58999633789062,53712247.0,000333
2021-02-10,87.77484130859375,107.11000061035156,108.0,101.5,102.91999816894533,53679907.0,000333
2021-02-18,80.5551986694336,98.3000030517578,107.36000061035156,97.0,107.12000274658205,94042908.0,000333
2021-02-19,80.30116271972656,97.98999786376952,98.33000183105467,95.01000213623048,95.01000213623048,69387709.0,000333
2021-02-22,74.11405181884766,90.44000244140624,97.27999877929688,90.37999725341795,97.27999877929688,90398609.0,000333
2021-02-23,74.5238037109375,90.94000244140624,92.0,88.83000183105469,89.05000305175781,60475531.0,000333
2021-02-24,77.86727905273438,95.0199966430664,98.5999984741211,93.12000274658205,96.0999984741211,100354633.0,000333
2021-02-25,76.98224639892578,93.94000244140624,95.79000091552734,92.0999984741211,94.9000015258789,41637020.0,000333
2021-02-26,76.2774887084961,93.08000183105467,94.48999786376952,91.0199966430664,92.0,60112303.0,000333
2021-03-01,76.48236083984375,93.33000183105467,95.3000030517578,91.83000183105467,93.4000015258789,37084402.0,000333
2021-03-02,76.63805389404297,93.5199966430664,95.83999633789062,92.6999969482422,94.87000274658205,47339822.0,000333
2021-03-03,76.61347961425781,93.48999786376952,93.72000122070312,91.5,92.7300033569336,33059187.0,000333
2021-03-04,73.67152404785156,89.9000015258789,92.58000183105467,89.44000244140625,92.22000122070312,44634820.0,000333
2021-03-05,73.34374237060547,89.5,90.2699966430664,86.02999877929688,87.56999969482422,40948709.0,000333
2021-03-08,70.06581115722656,85.5,89.70999908447266,85.44000244140625,88.5,48829340.0,000333
2021-03-09,67.18942260742188,81.98999786376953,84.9000015258789,81.69999694824219,84.6500015258789,56896333.0,000333
2021-03-10,68.5579605102539,83.66000366210938,84.66000366210938,82.05000305175781,84.0,47316765.0,000333
2021-03-11,70.43456268310547,85.94999694824219,86.5,83.5,84.58000183105469,40811644.0,000333
2021-03-12,70.4427719116211,85.95999908447266,88.02999877929688,85.20999908447266,85.97000122070312,32364532.0,000333
2021-03-15,67.4434585571289,82.30000305175781,84.83999633789062,81.0,84.80999755859375,49051385.0,000333
2021-03-16,67.67292022705078,82.58000183105469,83.02999877929688,81.55000305175781,82.41000366210938,34926115.0,000333
2021-03-17,68.89393615722656,84.06999969482422,84.27999877929688,81.36000061035156,82.01000213623047,37095228.0,000333
2021-03-18,71.05738830566406,86.70999908447266,87.0,84.80000305175781,84.9800033569336,34703588.0,000333
2021-03-19,69.91010284423828,85.30999755859375,86.5999984741211,84.38999938964844,85.0,30529185.0,000333
2021-03-22,68.32850646972656,83.37999725341797,85.52999877929688,82.30000305175781,84.98999786376953,31409285.0,000333
2021-03-23,66.76329040527344,81.47000122070312,83.44000244140625,81.06999969482422,83.37999725341797,36969597.0,000333
2021-03-24,66.93537902832031,81.68000030517578,82.4800033569336,81.26000213623047,81.5,23536758.0,000333
2021-03-25,66.11589813232422,80.68000030517578,81.5,79.30000305175781,81.06999969482422,24752483.0,000333
2021-03-26,67.205810546875,82.01000213623047,82.5,79.95999908447266,81.0999984741211,31083020.0,000333
2021-03-29,66.76329040527344,81.47000122070312,82.47000122070312,81.0,81.95999908447266,29453524.0,000333
2021-03-30,67.582763671875,82.47000122070312,83.48999786376953,81.11000061035156,81.86000061035156,35197152.0,000333
2021-03-31,67.38609313964844,82.2300033569336,82.9800033569336,81.25,82.80000305175781,27352508.0,000333
2021-04-01,70.0084457397461,85.43000030517578,85.87999725341797,81.80000305175781,82.0,35204512.0,000333
2021-04-02,71.38516998291016,87.11000061035156,88.5,84.9000015258789,85.5,29152538.0,000333
2021-04-06,69.14798736572266,84.37999725341797,87.69999694824219,84.0,87.16000366210938,25766840.0,000333
2021-04-07,67.78765106201172,82.72000122070312,84.48999786376953,81.87999725341797,84.37999725341797,29977466.0,000333
2021-04-08,67.7548599243164,82.68000030517578,82.91999816894531,81.94999694824219,82.51000213623047,18211406.0,000333
2021-04-09,65.92740631103516,80.44999694824219,82.9800033569336,80.23999786376953,82.9800033569336,32238556.0,000333
2021-04-12,64.98502349853516,79.30000305175781,81.26000213623047,79.0,80.30000305175781,25277487.0,000333
2021-04-13,64.4851303100586,78.69000244140625,79.81999969482422,78.12000274658203,78.94999694824219,21362828.0,000333
2021-04-14,65.68976593017578,80.16000366210938,80.62999725341797,78.88999938964844,78.97000122070312,20851933.0,000333
2021-04-15,65.7061538696289,80.18000030517578,81.0,78.95999908447266,80.12999725341797,17157361.0,000333
2021-04-16,65.4767074584961,79.9000015258789,80.5999984741211,78.9000015258789,80.30000305175781,15347818.0,000333
2021-04-19,66.92718505859375,81.66999816894531,82.11000061035156,79.0,80.0,26759356.0,000333
2021-04-20,66.36174774169922,80.9800033569336,81.5,80.02999877929688,81.08000183105469,23153386.0,000333
2021-04-21,65.23085021972656,79.5999984741211,80.5,79.5,80.0,25190606.0,000333
2021-04-22,65.7635269165039,80.25,80.29000091552734,79.01000213623047,79.62000274658203,23096878.0,000333
2021-04-23,68.72185516357422,83.86000061035156,84.0,80.26000213623047,80.41999816894531,45141558.0,000333
2021-04-26,65.5832290649414,80.02999877929688,85.0,79.91000366210938,84.23999786376953,41802919.0,000333
2021-04-27,66.14867401123047,80.72000122070312,81.62999725341797,79.19999694824219,79.97000122070312,19000053.0,000333
2021-04-28,66.82884979248047,81.55000305175781,81.69999694824219,80.08000183105469,81.0,17902575.0,000333
2021-04-29,68.36947631835938,83.43000030517578,84.25,81.87000274658203,82.05999755859375,29815963.0,000333
2021-04-30,65.69796752929688,80.16999816894531,84.69999694824219,79.80000305175781,84.69999694824219,58237700.0,000333
2021-05-06,63.559112548828125,77.55999755859375,79.7699966430664,77.48999786376953,78.30999755859375,49115946.0,000333
2021-05-07,61.52679061889648,75.08000183105469,77.55000305175781,75.0,77.4000015258789,43729514.0,000333
2021-05-10,63.919677734375,78.0,79.19999694824219,75.83000183105469,75.83000183105469,54943986.0,000333
2021-05-11,64.19830322265625,78.33999633789062,79.0,76.58999633789062,77.16000366210938,27333464.0,000333
2021-05-12,63.32146072387695,77.2699966430664,78.9000015258789,76.44999694824219,78.9000015258789,27341035.0,000333
2021-05-13,61.58416366577149,75.1500015258789,76.5,75.0,76.12000274658203,32950762.0,000333
2021-05-14,62.64128875732422,76.44000244140625,76.56999969482422,73.62000274658203,75.30000305175781,30481113.0,000333
2021-05-17,64.24748229980469,78.4000015258789,79.3499984741211,76.87999725341797,77.0,41809230.0,000333
2021-05-18,63.788570404052734,77.83999633789062,80.0,77.19999694824219,79.80000305175781,26855515.0,000333
2021-05-19,63.370635986328125,77.33000183105469,77.76000213623047,76.5,77.05000305175781,22505269.0,000333
2021-05-20,66.13227844238281,80.69999694824219,80.86000061035156,77.56999969482422,79.0,73533093.0,000333
2021-05-21,66.82884979248047,81.55000305175781,83.0999984741211,80.87000274658203,81.0999984741211,50222428.0,000333
2021-05-24,67.36150360107422,82.19999694824219,83.0,80.94999694824219,82.62999725341797,36014944.0,000333
2021-05-25,68.2465591430664,83.27999877929688,84.19999694824219,82.33999633789062,82.97000122070312,41746744.0,000333
2021-05-26,69.10700988769531,84.33000183105469,84.98999786376953,82.44999694824219,83.9000015258789,36038191.0,000333
2021-05-27,68.754638671875,83.9000015258789,85.02999877929688,83.43000030517578,84.98999786376953,29615660.0,000333
2021-05-28,67.63194274902344,82.52999877929688,83.29000091552734,82.0,83.27999877929688,38741514.0,000333
2021-05-31,66.37813568115234,81.0,82.69999694824219,79.73999786376953,82.69999694824219,52395101.0,000333
2021-06-01,65.69796752929688,80.16999816894531,80.91000366210938,79.31999969482422,80.91000366210938,47337082.0,000333
2021-06-02,66.47610473632812,79.5,79.5,78.5,79.4000015258789,34284654.0,000333
2021-06-03,65.16329193115234,77.93000030517578,79.83999633789062,77.4800033569336,79.5,41669046.0,000333
2021-06-04,64.9960708618164,77.7300033569336,78.5,76.52999877929688,77.41000366210938,28306603.0,000333
2021-06-07,64.20169067382812,76.77999877929688,77.7699966430664,76.1500015258789,77.75,27727499.0,000333
2021-06-08,63.56619644165039,76.0199966430664,77.30000305175781,75.62999725341797,76.9000015258789,32089344.0,000333
2021-06-09,63.206634521484375,75.58999633789062,76.62000274658203,75.19999694824219,76.2699966430664,25138005.0,000333
2021-06-10,63.04776763916016,75.4000015258789,75.94000244140625,74.9000015258789,75.69999694824219,32075563.0,000333
2021-06-11,61.87712860107422,74.0,75.5999984741211,73.51000213623047,75.4000015258789,46521367.0,000333
2021-06-15,61.24162292480469,73.23999786376953,74.5,72.0,73.87000274658203,44590030.0,000333
2021-06-16,62.71329879760742,75.0,75.26000213623047,73.19999694824219,73.9000015258789,44970185.0,000333
2021-06-17,61.42558288574219,73.45999908447266,75.33000183105469,73.30000305175781,75.19999694824219,29929238.0,000333
2021-06-18,61.70989227294922,73.80000305175781,74.20999908447266,72.16000366210938,73.33000183105469,38817863.0,000333
2021-06-21,60.20476913452149,72.0,73.83000183105469,71.16999816894531,73.81999969482422,47738643.0,000333
2021-06-22,59.60271835327149,71.27999877929688,72.87999725341797,70.87999725341797,71.9000015258789,41034169.0,000333
2021-06-23,61.1830940246582,73.16999816894531,73.29000091552734,70.69999694824219,71.20999908447266,43404358.0,000333
2021-06-24,61.20817947387695,73.19999694824219,74.5,72.70999908447266,74.5,28702816.0,000333
2021-06-25,61.1830940246582,73.16999816894531,73.77999877929688,72.58000183105469,73.56999969482422,41255201.0,000333
2021-06-28,61.21653747558594,73.20999908447266,73.9000015258789,72.5,73.18000030517578,30684568.0,000333
2021-06-29,59.75322341918945,71.45999908447266,73.80000305175781,71.23999786376953,73.77999877929688,34979911.0,000333
2021-06-30,59.677978515625,71.37000274658203,71.9000015258789,70.8499984741211,71.0999984741211,28444413.0,000333
2021-07-01,61.24162292480469,73.23999786376953,73.38999938964844,70.55999755859375,71.30000305175781,44641783.0,000333
2021-07-02,59.45220947265625,71.0999984741211,72.75,70.66000366210938,72.62999725341797,40318436.0,000333
2021-07-05,57.02729034423828,68.19999694824219,70.37000274658203,66.77999877929688,70.27999877929688,78081102.0,000333
2021-07-06,57.37012481689453,68.61000061035156,69.3499984741211,66.80999755859375,67.66000366210938,41063662.0,000333
2021-07-07,58.85851287841797,70.38999938964844,71.94999694824219,68.61000061035156,68.94999694824219,55959761.0,000333
2021-07-08,58.53241729736328,70.0,70.79000091552734,68.86000061035156,70.0,35977037.0,000333
2021-07-09,57.86347198486328,69.19999694824219,70.58000183105469,68.70999908447266,69.55000305175781,29079830.0,000333
2021-07-12,59.11773300170898,70.69999694824219,71.5,68.91999816894531,69.63999938964844,40495549.0,000333
2021-07-13,60.87370681762695,72.80000305175781,73.33000183105469,70.58000183105469,70.77999877929688,47453241.0,000333
2021-07-14,60.20476913452149,72.0,72.80000305175781,71.55999755859375,72.44999694824219,33405515.0,000333
2021-07-15,59.510738372802734,71.16999816894531,72.3499984741211,70.61000061035156,72.0,31970243.0,000333
2021-07-16,58.28155899047852,69.69999694824219,71.30000305175781,68.80000305175781,71.30000305175781,45691025.0,000333
2021-07-19,58.64947509765625,70.13999938964844,70.30000305175781,68.5999984741211,69.79000091552734,30561168.0,000333
2021-07-20,58.206298828125,69.61000061035156,70.22000122070312,69.01000213623047,69.66000366210938,23094780.0,000333
2021-07-21,56.85169219970703,67.98999786376953,69.91999816894531,67.80999755859375,69.72000122070312,51518657.0,000333
2021-07-22,57.11090850830078,68.30000305175781,69.88999938964844,66.9800033569336,67.98999786376953,42883759.0,000333
2021-07-23,55.99042892456055,66.95999908447266,68.87999725341797,66.51000213623047,68.30000305175781,42451336.0,000333
2021-07-26,54.08395004272461,64.68000030517578,66.06999969482422,63.869998931884766,65.58000183105469,57012881.0,000333
2021-07-27,51.341285705566406,61.400001525878906,64.9800033569336,61.400001525878906,64.66999816894531,61869875.0,000333
2021-07-28,52.91329956054688,63.27999877929688,63.79999923706055,61.11000061035156,61.400001525878906,47782907.0,000333
2021-07-29,52.930023193359375,63.29999923706055,64.5,62.630001068115234,64.5,39271265.0,000333
2021-07-30,53.10561752319336,63.5099983215332,64.08000183105469,61.959999084472656,63.09000015258789,41977874.0,000333
2021-08-02,55.25460052490234,66.08000183105469,66.66000366210938,62.58000183105469,63.5,54445260.0,000333
2021-08-03,59.30169296264648,70.91999816894531,72.26000213623047,65.18000030517578,65.5,89992768.0,000333
2021-08-04,58.524051666259766,69.98999786376953,71.68000030517578,69.7300033569336,70.4000015258789,42636229.0,000333
2021-08-05,58.44879150390625,69.9000015258789,71.61000061035156,69.08999633789062,69.44999694824219,45338268.0,000333
2021-08-06,58.82506942749024,70.3499984741211,71.05000305175781,68.05000305175781,70.0,34481766.0,000333
2021-08-09,60.597774505615234,72.47000122070312,73.5,69.37000274658203,69.5999984741211,51361921.0,000333
2021-08-10,60.9155158996582,72.8499984741211,72.8499984741211,70.83000183105469,72.0999984741211,32371545.0,000333
2021-08-11,60.1462287902832,71.93000030517578,73.55000305175781,71.87000274658203,72.33999633789062,28560714.0,000333
2021-08-12,59.30169296264648,70.91999816894531,72.47000122070312,70.5999984741211,71.5,30539265.0,000333
2021-08-13,59.87865829467773,71.61000061035156,71.9800033569336,69.80000305175781,70.91999816894531,30301304.0,000333
2021-08-16,62.70493698120117,74.98999786376953,75.44999694824219,71.44999694824219,71.61000061035156,66305582.0,000333
2021-08-17,61.37541961669922,73.4000015258789,75.5,73.11000061035156,74.9800033569336,41410311.0,000333
2021-08-18,62.29520797729492,74.5,75.0,72.69999694824219,73.38999938964844,32617317.0,000333
2021-08-19,60.15459442138672,71.94000244140625,75.27999877929688,71.87000274658203,74.95999908447266,32866221.0,000333
2021-08-20,60.20476913452149,72.0,72.48999786376953,69.79000091552734,70.98999786376953,30129822.0,000333
2021-08-23,59.04248428344727,70.61000061035156,72.55000305175781,70.12999725341797,71.69999694824219,24216401.0,000333
2021-08-24,58.95050811767578,70.5,71.1500015258789,68.18000030517578,70.19999694824219,38744022.0,000333
2021-08-25,57.821659088134766,69.1500015258789,70.69999694824219,69.0,70.0999984741211,25351879.0,000333
2021-08-26,56.8015251159668,67.93000030517578,69.6500015258789,67.51000213623047,69.13999938964844,30560914.0,000333
2021-08-27,56.69282150268555,67.80000305175781,68.9800033569336,67.37999725341797,67.93000030517578,24556080.0,000333
2021-08-30,55.17097854614258,65.9800033569336,68.11000061035156,65.30999755859375,67.94999694824219,45344420.0,000333
2021-08-31,55.18770217895508,66.0,67.88999938964844,65.26000213623047,65.9000015258789,31964102.0,000333
2021-09-01,57.821659088134766,69.1500015258789,69.8499984741211,65.18000030517578,66.51000213623047,54120472.0,000333
2021-09-02,57.8551139831543,69.19000244140625,69.58000183105469,67.8499984741211,69.58000183105469,42761283.0,000333
2021-09-03,58.56585693359375,70.04000091552734,70.12999725341797,68.19999694824219,68.97000122070312,28680784.0,000333
2021-09-06,60.30510711669922,72.12000274658203,73.23999786376953,70.11000061035156,70.12000274658203,39610616.0,000333
2021-09-07,61.05766677856445,73.0199966430664,73.93000030517578,71.80999755859375,72.69999694824219,38937022.0,000333
2021-09-08,60.80681610107422,72.72000122070312,73.6500015258789,72.20999908447266,73.0,26682359.0,000333
2021-09-09,60.221492767333984,72.0199966430664,73.3499984741211,71.2300033569336,72.72000122070312,22350846.0,000333
2021-09-10,60.53924179077149,72.4000015258789,73.0,71.0999984741211,72.0199966430664,21079581.0,000333
2021-09-13,59.35186767578125,70.9800033569336,72.69000244140625,70.7300033569336,72.31999969482422,21293772.0,000333
2021-09-14,57.21961212158203,68.43000030517578,71.4000015258789,68.20999908447266,71.0,30703335.0,000333
2021-09-15,55.62251663208008,66.5199966430664,68.41999816894531,65.80000305175781,68.01000213623047,39630658.0,000333
2021-09-16,55.14588928222656,65.94999694824219,67.18000030517578,65.80000305175781,66.5199966430664,29466222.0,000333
2021-09-17,57.07746505737305,68.26000213623047,68.27999877929688,66.08999633789062,66.36000061035156,26097737.0,000333
2021-09-22,55.25460052490234,66.08000183105469,67.30000305175781,65.87999725341797,67.0,23967787.0,000333
2021-09-23,55.84828567504883,66.79000091552734,67.0999984741211,66.0,66.76000213623047,19943038.0,000333
2021-09-24,56.19110870361328,67.19999694824219,68.19999694824219,66.08999633789062,66.5,27372409.0,000333
2021-09-27,57.44538116455078,68.69999694824219,70.38999938964844,66.7699966430664,67.19000244140625,33266460.0,000333
2021-09-28,58.75817108154297,70.2699966430664,70.5,67.30999755859375,68.06999969482422,34751438.0,000333
2021-09-29,58.75817108154297,70.2699966430664,70.9000015258789,69.27999877929688,69.94999694824219,29530820.0,000333
2021-09-30,58.19793701171875,69.5999984741211,71.12999725341797,69.5,70.2699966430664,21879116.0,000333
2021-10-08,60.62285232543945,72.5,72.58000183105469,69.75,70.19999694824219,41613373.0,000333
2021-10-11,59.43548202514648,71.08000183105469,73.0999984741211,71.08000183105469,72.69999694824219,23449247.0,000333
2021-10-12,59.887020111083984,71.62000274658203,72.58000183105469,70.08000183105469,71.11000061035156,21599019.0,000333
2021-10-13,59.36859130859375,71.0,72.22000122070312,70.25,72.0,16055890.0,000333
2021-10-14,58.64111709594727,70.12999725341797,71.62000274658203,69.6500015258789,71.02999877929688,16233358.0,000333
2021-10-15,59.36859130859375,71.0,71.77999877929688,70.36000061035156,71.0,20425107.0,000333
2021-10-18,58.21467208862305,69.62000274658203,71.0,69.0,71.0,21901873.0,000333
2021-10-19,58.43206405639648,69.87999725341797,70.45999908447266,69.05000305175781,69.30999755859375,18104497.0,000333
2021-10-20,56.918582916259766,68.06999969482422,70.5,68.0199966430664,70.0,30276609.0,000333
2021-10-21,58.264835357666016,69.68000030517578,69.79000091552734,68.04000091552734,68.27999877929688,20597302.0,000333
2021-10-22,62.29520797729492,74.5,75.0,69.94999694824219,69.97000122070312,81947936.0,000333
2021-10-25,60.53924179077149,72.4000015258789,74.30000305175781,71.5999984741211,73.98999786376953,43058106.0,000333
2021-10-26,58.549129486083984,70.0199966430664,70.8499984741211,70.0199966430664,70.8499984741211,39644810.0,000333
2021-10-27,56.02387237548828,67.0,68.7300033569336,67.0,68.55000305175781,67849700.0,000333
2021-10-28,56.96039962768555,68.12000274658203,68.3499984741211,66.04000091552734,66.5,27797860.0,000333
2021-10-29,57.50391006469727,68.7699966430664,69.5,67.30000305175781,67.43000030517578,28202116.0,000333
2021-11-01,60.882057189941406,72.80999755859375,73.91999816894531,70.6500015258789,71.2699966430664,74811069.0,000333
2021-11-02,59.20971298217773,70.80999755859375,73.38999938964844,70.37999725341797,72.80999755859375,33979598.0,000333
2021-11-03,57.963809967041016,69.31999969482422,71.5,69.31999969482422,70.02999877929688,22136290.0,000333
2021-11-04,59.13445663452149,70.72000122070312,71.23999786376953,69.48999786376953,70.0,23674066.0,000333
2021-11-05,59.1595458984375,70.75,71.80999755859375,69.79000091552734,70.30999755859375,18630632.0,000333
2021-11-08,58.900333404541016,70.44000244140625,70.95999908447266,69.80000305175781,70.62999725341797,14960996.0,000333
2021-11-09,57.69623947143555,69.0,70.3499984741211,68.37000274658203,70.3499984741211,22767037.0,000333
2021-11-10,58.18122100830078,69.58000183105469,69.80000305175781,68.0199966430664,68.69000244140625,23735791.0,000333
2021-11-11,60.23821258544922,72.04000091552734,72.36000061035156,68.9000015258789,69.19000244140625,36332028.0,000333
2021-11-12,60.3469123840332,72.16999816894531,73.87999725341797,71.5999984741211,71.87999725341797,26614392.0,000333
2021-11-15,60.60613632202149,72.4800033569336,73.0,71.5,72.0,21497317.0,000333
2021-11-16,60.81518173217773,72.7300033569336,73.5,72.38999938964844,73.0,21140190.0,000333
2021-11-17,60.29674911499024,72.11000061035156,73.19999694824219,71.5199966430664,72.25,14390330.0,000333
2021-11-18,58.71636962890625,70.22000122070312,71.83999633789062,69.9800033569336,71.83000183105469,19413431.0,000333
2021-11-19,58.53241729736328,70.0,70.5,69.30999755859375,70.22000122070312,25102995.0,000333
2021-11-22,58.4906005859375,69.94999694824219,70.27999877929688,69.5,69.7300033569336,22966239.0,000333
2021-11-23,58.08924102783203,69.47000122070312,69.94000244140625,69.0199966430664,69.94000244140625,22415718.0,000333
2021-11-24,58.657833099365234,70.1500015258789,70.37000274658203,69.0199966430664,70.1500015258789,25270993.0,000333
2021-11-25,57.81329727172852,69.13999938964844,70.0,69.08000183105469,70.0,18110345.0,000333
2021-11-26,57.537357330322266,68.80999755859375,69.44999694824219,68.58000183105469,69.0,14048378.0,000333
2021-11-29,57.00220489501953,68.16999816894531,68.58000183105469,67.72000122070312,67.98999786376953,20002100.0,000333
2021-11-30,56.67609786987305,67.77999877929688,69.1500015258789,67.66999816894531,67.86000061035156,19543671.0,000333
2021-12-01,56.99385070800781,68.16000366210938,68.19999694824219,67.19999694824219,67.66999816894531,18010101.0,000333
2021-12-02,56.64265060424805,67.73999786376953,67.97000122070312,67.11000061035156,67.37999725341797,17292840.0,000333
2021-12-03,56.15766525268555,67.16000366210938,67.70999908447266,66.68000030517578,67.70999908447266,21709179.0,000333
2021-12-06,57.33667755126953,68.56999969482422,68.77999877929688,67.11000061035156,67.16000366210938,28156018.0,000333
2021-12-07,58.7247314453125,70.2300033569336,70.4000015258789,69.0999984741211,69.0999984741211,45996100.0,000333
2021-12-08,58.524051666259766,69.98999786376953,70.44999694824219,69.0,70.38999938964844,24448618.0,000333
2021-12-09,60.38872528076172,72.22000122070312,72.75,70.87999725341797,71.5,58720574.0,000333
2021-12-10,60.12115478515625,71.9000015258789,72.4000015258789,70.69999694824219,71.66000366210938,29774271.0,000333
2021-12-13,60.99912643432617,72.94999694824219,75.2699966430664,72.5199966430664,72.75,54392976.0,000333
2021-12-14,59.410400390625,71.05000305175781,72.4800033569336,71.05000305175781,72.25,25330123.0,000333
2021-12-15,58.82506942749024,70.3499984741211,71.41000366210938,70.18000030517578,70.98999786376953,16566927.0,000333
2021-12-16,58.86687850952149,70.4000015258789,70.87999725341797,69.81999969482422,70.44999694824219,15360353.0,000333
2021-12-17,57.44538116455078,68.69999694824219,70.26000213623047,68.69999694824219,70.08999633789062,20467841.0,000333
2021-12-20,58.21467208862305,69.62000274658203,70.33999633789062,68.80999755859375,68.87999725341797,20657979.0,000333
2021-12-21,59.91210174560547,71.6500015258789,72.12999725341797,69.5,69.61000061035156,31759660.0,000333
2021-12-22,59.81175994873047,71.52999877929688,71.9000015258789,70.02999877929688,71.44999694824219,22483108.0,000333
2021-12-23,60.0960693359375,71.87000274658203,72.2699966430664,71.0,71.9000015258789,19654181.0,000333
2021-12-24,60.33855438232422,72.16000366210938,72.25,70.83000183105469,71.33000183105469,16377482.0,000333
2021-12-27,61.0827522277832,73.05000305175781,74.0,71.9000015258789,72.19999694824219,27562336.0,000333
2021-12-28,62.86381530761719,75.18000030517578,75.45999908447266,73.05000305175781,73.05000305175781,51272047.0,000333
2021-12-29,61.88548278808594,74.01000213623047,75.55000305175781,73.75,75.0,21584258.0,000333
2021-12-30,61.84366989135742,73.95999908447266,74.5,73.18000030517578,74.0,21829008.0,000333
2021-12-31,61.7182502746582,73.80999755859375,74.44000244140625,72.77999877929688,73.9000015258789,21673393.0,000333
2022-01-04,63.01432037353516,75.36000061035156,75.5,73.5999984741211,74.0,31040801.0,000333
2022-01-05,63.775238037109375,76.2699966430664,79.83000183105469,74.73999786376953,75.4000015258789,61369922.0,000333
2022-01-06,62.696571350097656,74.9800033569336,78.19000244140625,74.80000305175781,75.80999755859375,34188949.0,000333
2022-01-07,65.0378646850586,77.77999877929688,78.4800033569336,75.01000213623047,75.4800033569336,43722085.0,000333
2022-01-10,65.05459594726562,77.80000305175781,80.87999725341797,77.0,78.19999694824219,35252163.0,000333
2022-01-11,63.21500396728516,75.5999984741211,78.81999969482422,75.5,77.0199966430664,33694529.0,000333
2022-01-12,62.11124801635742,74.27999877929688,76.31999969482422,73.02999877929688,76.08999633789062,38464129.0,000333
2022-01-13,60.47233963012695,72.31999969482422,75.36000061035156,72.19999694824219,74.58000183105469,26732585.0,000333
2022-01-14,60.20476913452149,72.0,72.8499984741211,71.4000015258789,72.0999984741211,20996990.0,000333
2022-01-17,61.0660285949707,73.02999877929688,73.44000244140625,71.72000122070312,72.0999984741211,20381136.0,000333
2022-01-18,61.29179382324219,73.30000305175781,73.68000030517578,72.0199966430664,72.80999755859375,21307718.0,000333
2022-01-19,62.90562057495117,75.2300033569336,76.19000244140625,73.45999908447266,73.69999694824219,40401059.0,000333
2022-01-20,65.74026489257812,78.62000274658203,78.80000305175781,75.11000061035156,75.19000244140625,50662197.0,000333
2022-01-21,64.7284927368164,77.41000366210938,78.81999969482422,76.62999725341797,78.12000274658203,30226221.0,000333
2022-01-24,64.45255279541016,77.08000183105469,79.02999877929688,76.5,76.80000305175781,16913071.0,000333
2022-01-25,63.42404556274414,75.8499984741211,78.80000305175781,75.22000122070312,76.80000305175781,25185151.0,000333
2022-01-26,63.975921630859375,76.51000213623047,77.52999877929688,75.54000091552734,76.47000122070312,17996504.0,000333
2022-01-27,62.56277847290039,74.81999969482422,76.7699966430664,74.51000213623047,75.75,25896559.0,000333
2022-01-28,61.20817947387695,73.19999694824219,76.0,73.02999877929688,74.83000183105469,26921924.0,000333
2022-02-07,62.46243667602539,74.69999694824219,75.63999938964844,73.37999725341797,74.5,21295784.0,000333
2022-02-08,62.12797546386719,74.30000305175781,74.9000015258789,73.0,74.4000015258789,25222789.0,000333
2022-02-09,64.0428237915039,76.58999633789062,77.06999969482422,73.9000015258789,74.5999984741211,30821130.0,000333
2022-02-10,61.58446502685547,73.6500015258789,76.61000061035156,73.5,76.0999984741211,40093808.0,000333
2022-02-11,61.99419021606445,74.13999938964844,74.5999984741211,72.4800033569336,73.1500015258789,26315615.0,000333
2022-02-14,61.04094314575195,73.0,73.52999877929688,71.5999984741211,73.5,19833640.0,000333
2022-02-15,60.22985458374024,72.02999877929688,73.30000305175781,71.9000015258789,72.72000122070312,22662561.0,000333
2022-02-16,61.29179382324219,73.30000305175781,73.48999786376953,71.80000305175781,72.18000030517578,18939258.0,000333
2022-02-17,60.43053817749024,72.2699966430664,73.80000305175781,72.11000061035156,73.01000213623047,17712319.0,000333
2022-02-18,61.04094314575195,73.0,73.13999938964844,71.30999755859375,71.79000091552734,15392511.0,000333
2022-02-21,60.79008865356445,72.69999694824219,72.81999969482422,72.0,72.80000305175781,10709058.0,000333
2022-02-22,58.674564361572266,70.16999816894531,72.1500015258789,69.25,72.0999984741211,36301446.0,000333
2022-02-23,58.93378448486328,70.4800033569336,70.63999938964844,69.69999694824219,70.05000305175781,19598560.0,000333
2022-02-24,57.11090850830078,68.30000305175781,69.76000213623047,67.45999908447266,69.5199966430664,41899669.0,000333
2022-02-25,56.96039962768555,68.12000274658203,68.94999694824219,67.80999755859375,68.75,22417097.0,000333
2022-02-28,55.78974914550781,66.72000122070312,67.62000274658203,65.5,67.5,48362395.0,000333
2022-03-01,57.13600158691406,68.33000183105469,68.38999938964844,65.68000030517578,66.61000061035156,40633496.0,000333
2022-03-02,55.95698547363281,66.91999816894531,67.5,66.19999694824219,67.5,24786934.0,000333
2022-03-03,55.74794387817383,66.66999816894531,67.25,65.94999694824219,67.25,26230556.0,000333
2022-03-04,54.85323333740234,65.5999984741211,66.33000183105469,65.08999633789062,65.94999694824219,30520427.0,000333
2022-03-07,52.269439697265625,62.5099983215332,64.58000183105469,62.040000915527344,64.58000183105469,47645242.0,000333
2022-03-08,49.96995544433594,59.7599983215332,63.0,59.70000076293945,61.900001525878906,57768670.0,000333
2022-03-09,49.7692756652832,59.52000045776367,60.0099983215332,56.61000061035156,59.27999877929688,56275807.0,000333
2022-03-10,49.22576141357422,58.869998931884766,61.38999938964844,58.119998931884766,61.209999084472656,47362869.0,000333
2022-03-11,49.6522102355957,59.380001068115234,59.66999816894531,57.33000183105469,58.29999923706055,35638996.0,000333
2022-03-14,47.40288925170898,56.68999862670898,59.09000015258789,56.68999862670898,58.02000045776367,31918608.0,000333
2022-03-15,45.48804473876953,54.400001525878906,57.22999954223633,54.27999877929688,56.20000076293945,49926766.0,000333
2022-03-16,47.65374374389648,56.9900016784668,57.310001373291016,54.25,56.20000076293945,52945781.0,000333
2022-03-17,49.0836067199707,58.70000076293945,59.68000030517578,57.61000061035156,59.43999862670898,52266437.0,000333
2022-03-18,49.25084686279297,58.900001525878906,59.0099983215332,57.650001525878906,58.70000076293945,36839305.0,000333
2022-03-21,48.87456130981445,58.45000076293945,59.54999923706055,58.0,59.02999877929688,30641715.0,000333
2022-03-22,48.98326873779297,58.58000183105469,58.93999862670898,58.02000045776367,58.09999847412109,19403969.0,000333
2022-03-23,48.49828338623047,58.0,58.86000061035156,57.93000030517578,58.72999954223633,24373729.0,000333
2022-03-24,48.14708709716797,57.58000183105469,57.81999969482422,57.11000061035156,57.5,23678670.0,000333
2022-03-25,46.90118789672852,56.09000015258789,57.91999816894531,56.04999923706055,57.59000015258789,25216369.0,000333
2022-03-28,46.65869140625,55.79999923706055,56.15999984741211,54.79999923706055,55.869998931884766,21585282.0,000333
2022-03-29,45.69709014892578,54.650001525878906,56.22999954223633,54.459999084472656,56.11000061035156,25242958.0,000333
2022-03-30,47.662105560302734,57.0,57.0,54.95000076293945,54.9900016784668,33900253.0,000333
2022-03-31,47.662105560302734,57.0,57.20000076293945,56.220001220703125,56.900001525878906,25133597.0,000333
2022-04-01,48.9999885559082,58.59999847412109,59.2400016784668,55.810001373291016,56.5,45775170.0,000333
2022-04-06,48.84111785888672,58.40999984741211,59.18000030517578,57.900001525878906,58.04999923706055,30753172.0,000333
2022-04-07,48.24742889404297,57.70000076293945,59.119998931884766,57.61000061035156,57.650001525878906,26942029.0,000333
2022-04-08,47.93804931640625,57.33000183105469,57.91999816894531,56.84000015258789,57.70000076293945,22682729.0,000333
2022-04-11,46.29077911376953,55.36000061035156,57.470001220703125,55.27000045776367,57.45000076293945,33812428.0,000333
2022-04-12,48.03002166748047,57.43999862670898,57.5,55.290000915527344,55.7400016784668,29717487.0,000333
2022-04-13,47.30255126953125,56.56999969482422,57.45000076293945,56.43000030517578,56.97999954223633,21198659.0,000333
2022-04-14,49.1003303527832,58.720001220703125,59.08000183105469,57.02000045776367,57.02000045776367,42741664.0,000333
2022-04-15,49.04179763793945,58.650001525878906,59.29999923706055,58.15999984741211,58.31999969482422,21242110.0,000333
2022-04-18,48.13872909545898,57.56999969482422,58.5,57.52999877929688,58.5,15468205.0,000333
2022-04-19,47.91296005249024,57.29999923706055,58.150001525878906,57.060001373291016,57.650001525878906,16849454.0,000333
2022-04-20,48.13036346435547,57.560001373291016,58.88999938964844,57.0,57.75,21662822.0,000333
2022-04-21,46.851016998291016,56.02999877929688,57.9900016784668,55.59999847412109,57.09999847412109,27999954.0,000333
2022-04-22,47.63702392578125,56.970001220703125,57.52000045776367,54.68000030517578,55.59999847412109,24280189.0,000333
2022-04-25,46.048282623291016,55.06999969482422,57.4900016784668,55.02999877929688,56.54999923706055,32560068.0,000333
2022-04-26,43.30562210083008,51.790000915527344,55.470001220703125,51.5099983215332,55.06999969482422,63204589.0,000333
2022-04-27,44.40101623535156,53.09999847412109,53.34999847412109,50.5,50.72999954223633,37571041.0,000333
2022-04-28,44.55152130126953,53.27999877929688,53.70000076293945,52.06999969482422,53.5,25258916.0,000333
2022-04-29,47.73736190795898,57.09000015258789,57.290000915527344,53.27999877929688,54.0,57524101.0,000333
2022-05-05,49.0836067199707,58.70000076293945,59.380001068115234,57.84999847412109,58.04999923706055,46790722.0,000333
2022-05-06,48.66551971435547,58.20000076293945,58.5,57.38999938964844,57.59999847412109,21216998.0,000333
2022-05-09,47.126949310302734,56.36000061035156,57.52000045776367,55.77000045776367,57.25,21529684.0,000333
2022-05-10,47.32763671875,56.59999847412109,56.88999938964844,55.0,55.22999954223633,30057137.0,000333
2022-05-11,47.394527435302734,56.68000030517578,57.5,56.0,56.47999954223633,35911506.0,000333
2022-05-12,46.6085205078125,55.7400016784668,56.58000183105469,55.27999877929688,56.58000183105469,22579089.0,000333
2022-05-13,47.67046356201172,57.0099983215332,57.16999816894531,56.20000076293945,56.52000045776367,24432011.0,000333
2022-05-16,46.9931640625,56.20000076293945,58.75,55.54999923706055,57.52000045776367,28664501.0,000333
2022-05-17,47.98821640014648,57.38999938964844,57.5,55.70000076293945,56.0,22831367.0,000333
2022-05-18,47.35272216796875,56.630001068115234,57.66999816894531,55.91999816894531,57.5,22269749.0,000333
2022-05-19,46.675418853759766,55.81999969482422,56.18999862670898,55.33000183105469,55.790000915527344,20195890.0,000333
2022-05-20,47.578495025634766,56.900001525878906,57.119998931884766,55.36000061035156,55.900001525878906,26608469.0,000333
2022-05-23,45.41279220581055,54.310001373291016,56.5,54.09000015258789,56.34999847412109,55783104.0,000333
2022-05-24,44.97797775268555,53.790000915527344,54.68999862670898,53.54999923706055,54.060001373291016,26346272.0,000333
2022-05-25,44.6518669128418,53.400001525878906,53.79999923706055,53.0,53.5,22197439.0,000333
2022-05-26,45.0030632019043,53.81999969482422,54.08000183105469,51.79999923706055,53.400001525878906,42382765.0,000333
2022-05-27,44.41773986816406,53.119998931884766,54.790000915527344,53.0099983215332,54.43000030517578,35255705.0,000333
2022-05-30,44.6518669128418,53.400001525878906,53.79999923706055,53.0099983215332,53.150001525878906,21638531.0,000333
2022-05-31,45.55493927001953,54.47999954223633,54.47999954223633,53.09999847412109,53.4900016784668,35509917.0,000333
2022-06-01,45.37934112548828,54.27000045776367,54.77000045776367,53.84999847412109,54.29999923706055,29205803.0,000333
2022-06-02,45.37147903442383,52.560001373291016,52.77999877929688,52.08000183105469,52.7599983215332,27584641.0,000333
2022-06-06,45.57002258300781,52.790000915527344,52.93000030517578,51.58000183105469,52.58000183105469,36520890.0,000333
2022-06-07,45.75130081176758,53.0,53.130001068115234,52.09999847412109,52.5,29169548.0,000333
2022-06-08,45.742671966552734,52.9900016784668,53.79999923706055,52.52999877929688,53.0099983215332,36297664.0,000333
2022-06-09,45.21609878540039,52.380001068115234,53.150001525878906,52.18999862670898,52.84999847412109,28683558.0,000333
2022-06-10,45.10387802124024,52.25,52.34000015258789,51.75,52.11000061035156,30034887.0,000333
2022-06-13,44.07663345336914,51.060001373291016,51.84999847412109,50.65999984741211,51.79999923706055,40426293.0,000333
2022-06-14,44.396026611328125,51.43000030517578,51.560001373291016,50.119998931884766,50.29999923706055,34842410.0,000333
2022-06-15,46.99435424804688,54.43999862670898,55.0,51.119998931884766,51.119998931884766,91507776.0,000333
2022-06-16,46.4677848815918,53.83000183105469,54.93000030517578,53.4900016784668,54.470001220703125,35938169.0,000333
2022-06-17,47.27059173583984,54.7599983215332,55.40999984741211,52.52000045776367,53.02999877929688,53813436.0,000333
2022-06-20,49.25602722167969,57.060001373291016,57.54999923706055,55.15999984741211,55.15999984741211,76530884.0,000333
2022-06-21,49.45457077026367,57.290000915527344,58.38999938964844,56.650001525878906,57.09999847412109,53707727.0,000333
2022-06-22,48.34099960327149,56.0,57.27000045776367,56.0,57.27000045776367,29721130.0,000333
2022-06-23,48.33237075805664,55.9900016784668,56.470001220703125,55.29999923706055,55.959999084472656,30453200.0,000333
2022-06-24,49.89481735229492,57.79999923706055,58.95000076293945,55.7599983215332,55.9900016784668,73201062.0,000333
2022-06-27,51.01702117919922,59.09999847412109,60.08000183105469,58.29999923706055,58.29999923706055,58158368.0,000333
2022-06-28,51.01702117919922,59.09999847412109,59.59999847412109,58.45000076293945,59.59999847412109,32252221.0,000333
2022-06-29,51.16376876831055,59.27000045776367,60.63999938964844,59.209999084472656,59.47999954223633,42072308.0,000333
2022-06-30,52.13058853149414,60.38999938964844,60.65999984741211,59.0,59.36000061035156,37053894.0,000333
2022-07-01,50.74941635131836,58.790000915527344,60.18999862670898,58.15999984741211,60.18999862670898,33785737.0,000333
2022-07-04,51.76803207397461,59.970001220703125,60.060001373291016,57.540000915527344,57.540000915527344,31375014.0,000333
2022-07-05,51.39684295654297,59.540000915527344,61.4900016784668,58.900001525878906,59.75,28384693.0,000333
2022-07-06,51.172401428222656,59.27999877929688,61.02999877929688,58.66999816894531,60.04999923706055,30764043.0,000333
2022-07-07,50.67172622680664,58.70000076293945,59.79999923706055,58.5,59.02000045776367,19747189.0,000333
2022-07-08,50.568138122558594,58.58000183105469,59.119998931884766,57.900001525878906,59.119998931884766,22725014.0,000333
2022-07-11,50.84437561035156,58.900001525878906,59.20000076293945,57.720001220703125,58.2599983215332,27354736.0,000333
2022-07-12,51.880252838134766,60.09999847412109,60.880001068115234,59.04999923706055,59.04999923706055,40810385.0,000333
2022-07-13,50.32643127441406,58.29999923706055,60.25,58.02999877929688,60.08000183105469,38790065.0,000333
2022-07-14,48.513648986816406,56.20000076293945,59.18999862670898,55.84999847412109,59.0,54519966.0,000333
2022-07-15,47.65041732788086,55.20000076293945,56.58000183105469,55.150001525878906,55.79999923706055,30267863.0,000333
2022-07-18,47.72810363769531,55.290000915527344,55.880001068115234,54.0,55.20000076293945,23549370.0,000333
2022-07-19,47.503662109375,55.02999877929688,55.65999984741211,54.7599983215332,55.09999847412109,19709717.0,000333
2022-07-20,47.84895706176758,55.43000030517578,56.34999847412109,55.09999847412109,55.470001220703125,21705190.0,000333
2022-07-21,47.3828125,54.88999938964844,55.900001525878906,54.79999923706055,55.5,16384697.0,000333
2022-07-22,47.55545425415039,55.09000015258789,55.470001220703125,54.29999923706055,54.650001525878906,18646088.0,000333
2022-07-25,48.72945785522461,56.45000076293945,56.720001220703125,55.0099983215332,55.09999847412109,36027403.0,000333
2022-07-26,49.54952621459961,57.400001525878906,57.86000061035156,56.369998931884766,56.5,26304234.0,000333
2022-07-27,48.27193832397461,55.91999816894531,57.25,55.77000045776367,57.20000076293945,24440950.0,000333
2022-07-28,48.12519073486328,55.75,56.13999938964844,55.5099983215332,56.0,14614702.0,000333
2022-07-29,47.46050262451172,54.97999954223633,56.20000076293945,54.77999877929688,55.95000076293945,23747370.0,000333
2022-08-01,47.141109466552734,54.61000061035156,55.29999923706055,54.08000183105469,55.25,18646747.0,000333
2022-08-02,46.26924133300781,53.59999847412109,54.09999847412109,52.900001525878906,54.08000183105469,26048594.0,000333
2022-08-03,45.10387802124024,52.25,54.0099983215332,52.08000183105469,53.209999084472656,31878019.0,000333
2022-08-04,45.31968307495117,52.5,52.77000045776367,52.09999847412109,52.400001525878906,13529107.0,000333
2022-08-05,45.72540283203125,52.970001220703125,52.970001220703125,52.08000183105469,52.7400016784668,19819083.0,000333
2022-08-08,45.25926208496094,52.43000030517578,52.970001220703125,52.33000183105469,52.54999923706055,21808178.0,000333
2022-08-09,45.457801818847656,52.65999984741211,53.060001373291016,52.25,52.45000076293945,16051580.0,000333
2022-08-10,44.7413215637207,51.83000183105469,52.630001068115234,51.77000045776367,52.630001068115234,16302356.0,000333
2022-08-11,45.6822395324707,52.91999816894531,52.97999954223633,51.880001068115234,52.29999923706055,22953884.0,000333
2022-08-12,45.88942337036133,53.15999984741211,53.459999084472656,52.43000030517578,52.709999084472656,16987856.0,000333
2022-08-15,45.57865905761719,52.79999923706055,53.59999847412109,52.52000045776367,53.16999816894531,18323472.0,000333
2022-08-16,45.406005859375,52.59999847412109,52.88999938964844,52.29999923706055,52.81999969482422,16335748.0,000333
2022-08-17,46.12248992919922,53.43000030517578,53.880001068115234,52.11000061035156,52.65999984741211,23843481.0,000333
2022-08-18,45.42327499389648,52.619998931884766,53.25,52.40999984741211,53.09999847412109,14088456.0,000333
2022-08-19,45.41464614868164,52.61000061035156,52.810001373291016,52.25,52.68000030517578,13215250.0,000333
2022-08-22,45.785831451416016,53.040000915527344,53.54999923706055,52.290000915527344,52.459999084472656,23817591.0,000333
2022-08-23,44.99165725708008,52.119998931884766,53.09999847412109,52.0,52.95000076293945,22034863.0,000333
2022-08-24,44.36149978637695,51.38999938964844,52.18000030517578,51.310001373291016,52.09999847412109,21584197.0,000333
2022-08-25,45.08660888671875,52.22999954223633,52.40999984741211,50.970001220703125,51.38999938964844,20989258.0,000333
2022-08-26,45.08660888671875,52.22999954223633,52.65999984741211,51.88999938964844,52.47999954223633,16040627.0,000333
2022-08-29,45.1297721862793,52.27999877929688,52.869998931884766,51.5099983215332,51.59999847412109,16456070.0,000333
2022-08-30,45.14704132080078,52.29999923706055,53.209999084472656,52.08000183105469,52.4900016784668,20270847.0,000333
2022-08-31,45.95848083496094,53.2400016784668,53.650001525878906,52.09000015258789,52.09999847412109,46283836.0,000333
2022-09-01,47.57272338867188,55.11000061035156,55.5,53.22999954223633,53.22999954223633,64210545.0,000333
2022-09-02,46.31240081787109,53.650001525878906,55.11000061035156,53.16999816894531,55.11000061035156,36746048.0,000333
2022-09-05,46.44188690185547,53.79999923706055,54.0,52.880001068115234,53.09999847412109,19027545.0,000333
2022-09-06,46.14838790893555,53.459999084472656,54.209999084472656,53.400001525878906,53.810001373291016,17796217.0,000333
2022-09-07,45.79446792602539,53.04999923706055,53.68999862670898,52.97999954223633,53.66999816894531,20995308.0,000333
2022-09-08,46.07069778442383,53.369998931884766,53.75,53.04999923706055,53.04999923706055,15365677.0,000333
2022-09-09,47.85758590698242,55.43999862670898,55.630001068115234,53.2599983215332,53.369998931884766,52388062.0,000333
2022-09-13,48.76398468017578,56.4900016784668,56.900001525878906,55.06999969482422,55.43999862670898,34602446.0,000333
2022-09-14,48.28057098388672,55.93000030517578,56.25,55.400001525878906,55.5,18747266.0,000333
2022-09-15,48.63449478149414,56.34000015258789,57.20000076293945,55.68999862670898,55.88999938964844,28969848.0,000333
2022-09-16,47.581356048583984,55.119998931884766,56.09999847412109,54.900001525878906,55.9900016784668,25993997.0,000333
2022-09-19,47.46050262451172,54.97999954223633,55.43999862670898,54.119998931884766,54.66999816894531,20360049.0,000333
2022-09-20,46.2001838684082,53.52000045776367,55.09999847412109,53.29999923706055,54.84999847412109,35065981.0,000333
2022-09-21,45.62181854248047,52.84999847412109,54.459999084472656,52.34000015258789,54.43000030517578,26775169.0,000333
2022-09-22,44.45645523071289,51.5,52.75,51.290000915527344,52.7400016784668,40143184.0,000333
2022-09-23,44.31834030151367,51.34000015258789,51.88999938964844,51.0,51.11000061035156,17517602.0,000333
2022-09-26,44.067996978759766,51.04999923706055,52.0,50.88999938964844,51.0,20553286.0,000333
2022-09-27,44.6118392944336,51.68000030517578,51.880001068115234,50.29999923706055,51.150001525878906,24764967.0,000333
2022-09-28,44.17158889770508,51.16999816894531,51.77000045776367,51.09999847412109,51.5,13557668.0,000333
2022-09-29,43.59321975708008,50.5,51.7599983215332,50.29999923706055,51.470001220703125,25319493.0,000333
2022-09-30,42.56597518920898,49.310001373291016,50.56999969482422,49.310001373291016,50.130001068115234,35563830.0,000333
2022-10-10,42.03940582275391,48.70000076293945,49.9900016784668,48.459999084472656,49.310001373291016,26014496.0,000333
2022-10-11,41.75453186035156,48.369998931884766,48.84999847412109,48.0,48.68999862670898,22003690.0,000333
2022-10-12,41.668216705322266,48.27000045776367,48.29999923706055,47.0,48.04999923706055,24097124.0,000333
2022-10-13,40.62370681762695,47.060001373291016,48.0,47.0099983215332,47.9900016784668,27745374.0,000333
2022-10-14,41.42650985717773,47.9900016784668,48.25,47.09999847412109,47.25,31338771.0,000333
2022-10-17,41.15027618408203,47.66999816894531,47.84999847412109,47.29999923706055,47.709999084472656,23501711.0,000333
2022-10-18,40.95173263549805,47.43999862670898,48.150001525878906,47.33000183105469,47.97999954223633,27008601.0,000333
2022-10-19,39.03535461425781,45.220001220703125,47.36000061035156,45.16999816894531,47.36000061035156,55654921.0,000333
2022-10-20,38.31024169921875,44.380001068115234,45.27999877929688,43.86000061035156,44.79999923706055,36647844.0,000333
2022-10-21,37.982215881347656,44.0,44.77999877929688,43.77000045776367,44.38999938964844,27243190.0,000333
2022-10-24,36.5924072265625,42.38999938964844,44.31999969482422,42.29999923706055,43.70000076293945,45916936.0,000333
2022-10-25,36.27301406860352,42.02000045776367,42.95000076293945,41.97999954223633,42.79999923706055,41440111.0,000333
2022-10-26,36.65283584594727,42.459999084472656,43.209999084472656,42.15999984741211,42.20000076293945,36281405.0,000333
2022-10-27,36.75643157958984,42.58000183105469,43.0,42.29999923706055,42.70000076293945,22640281.0,000333
2022-10-28,35.185340881347656,40.7599983215332,42.380001068115234,40.619998931884766,42.209999084472656,40175030.0,000333
2022-10-31,34.684669494628906,40.18000030517578,40.79999923706055,40.09999847412109,40.72999954223633,34553505.0,000333
2022-11-01,35.910457611083984,41.59999847412109,41.59999847412109,40.09000015258789,40.58000183105469,48067142.0,000333
2022-11-02,36.32481002807617,42.08000183105469,42.59999847412109,41.220001220703125,41.400001525878906,38019949.0,000333
2022-11-03,35.893192291259766,41.58000183105469,41.869998931884766,41.20000076293945,41.79999923706055,28853488.0,000333
2022-11-04,37.19667434692383,43.09000015258789,43.34999847412109,41.58000183105469,41.630001068115234,45749125.0,000333
2022-11-07,37.1707763671875,43.060001373291016,43.2599983215332,42.5099983215332,43.0,33159614.0,000333
2022-11-08,37.11898040771485,43.0,43.290000915527344,42.58000183105469,43.119998931884766,30558188.0,000333
2022-11-09,37.15351104736328,43.040000915527344,43.84999847412109,42.95000076293945,43.38999938964844,22990425.0,000333
2022-11-10,37.09308624267578,42.970001220703125,42.97999954223633,42.52999877929688,42.75,22305399.0,000333
2022-11-11,39.3892822265625,45.630001068115234,46.20000076293945,43.709999084472656,44.52999877929688,82883508.0,000333
2022-11-14,41.26249694824219,47.79999923706055,49.11000061035156,47.29999923706055,47.91999816894531,100020407.0,000333
2022-11-15,42.35880279541016,49.06999969482422,49.58000183105469,47.70000076293945,48.5,51228792.0,000333
2022-11-16,41.83222961425781,48.459999084472656,49.400001525878906,48.15999984741211,49.400001525878906,25992649.0,000333
2022-11-17,41.400611877441406,47.959999084472656,49.09999847412109,47.68000030517578,48.38999938964844,19284595.0,000333
2022-11-18,41.40924453735352,47.970001220703125,48.540000915527344,47.68000030517578,48.36000061035156,16067621.0,000333
2022-11-21,40.002174377441406,46.34000015258789,47.470001220703125,46.2400016784668,47.470001220703125,34523382.0,000333
2022-11-22,39.96764373779297,46.29999923706055,47.040000915527344,45.900001525878906,46.400001525878906,23569157.0,000333
2022-11-23,39.95037841796875,46.27999877929688,46.540000915527344,46.02000045776367,46.22999954223633,14255219.0,000333
2022-11-24,39.630985260009766,45.90999984741211,47.20000076293945,45.77999877929688,46.75,21379992.0,000333
2022-11-25,40.3043098449707,46.68999862670898,47.09000015258789,45.83000183105469,45.90999984741211,24697464.0,000333
2022-11-28,39.95901870727539,46.290000915527344,46.45000076293945,45.22999954223633,45.68000030517578,22655140.0,000333
2022-11-29,41.797698974609375,48.41999816894531,48.77999877929688,46.91999816894531,48.0,38928672.0,000333
2022-11-30,41.32292175292969,47.869998931884766,48.97999954223633,47.4900016784668,48.18000030517578,27287554.0,000333
2022-12-01,41.7027473449707,48.310001373291016,49.33000183105469,48.27000045776367,48.810001373291016,27604487.0,000333
2022-12-02,41.46967315673828,48.040000915527344,48.59999847412109,47.7599983215332,48.040000915527344,17015014.0,000333
2022-12-05,42.90263366699219,49.70000076293945,50.0,48.400001525878906,48.4900016784668,36106842.0,000333
2022-12-06,43.16160583496094,50.0,50.65999984741211,49.02000045776367,49.68999862670898,32526956.0,000333
2022-12-07,44.24064636230469,51.25,51.68000030517578,49.5,50.0,43656379.0,000333
2022-12-08,44.67226409912109,51.75,52.47999954223633,50.84000015258789,51.34999847412109,39078018.0,000333
2022-12-09,46.87350845336914,54.29999923706055,54.33000183105469,51.810001373291016,51.959999084472656,69940581.0,000333
2022-12-12,46.9857292175293,54.43000030517578,54.970001220703125,53.29999923706055,53.70000076293945,46663287.0,000333
2022-12-13,46.57137298583984,53.95000076293945,54.400001525878906,53.650001525878906,54.209999084472656,30619330.0,000333
2022-12-14,47.3828125,54.88999938964844,55.060001373291016,53.45000076293945,53.45000076293945,26085029.0,000333
2022-12-15,46.29513931274414,53.630001068115234,55.79999923706055,53.25,54.900001525878906,27804272.0,000333
2022-12-16,46.61453628540039,54.0,54.150001525878906,52.77000045776367,53.27999877929688,19744959.0,000333
2022-12-19,46.33829879760742,53.68000030517578,54.380001068115234,53.27999877929688,54.0,16076366.0,000333
2022-12-20,44.516883850097656,51.56999969482422,53.09000015258789,51.54999923706055,53.0,27245386.0,000333
2022-12-21,44.6118392944336,51.68000030517578,52.4900016784668,51.290000915527344,51.290000915527344,13074160.0,000333
2022-12-22,45.06071472167969,52.20000076293945,53.27999877929688,51.77000045776367,51.93999862670898,22812320.0,000333
2022-12-23,45.21609878540039,52.380001068115234,53.150001525878906,51.43000030517578,51.97999954223633,16343914.0,000333
2022-12-26,44.45645523071289,51.5,52.880001068115234,51.36000061035156,52.68000030517578,15387918.0,000333
2022-12-27,45.69950485229492,52.93999862670898,53.02999877929688,51.40999984741211,51.790000915527344,17339127.0,000333
2022-12-28,44.93123245239258,52.04999923706055,52.75,51.900001525878906,52.43000030517578,16322911.0,000333
2022-12-29,44.65499496459961,51.72999954223633,52.18999862670898,51.02000045776367,51.619998931884766,11995050.0,000333
2022-12-30,44.715423583984375,51.79999923706055,52.5,51.70000076293945,51.79999923706055,12773275.0,000333
2023-01-03,44.78448486328125,51.880001068115234,52.22999954223633,51.22999954223633,52.0,16362802.0,000333
2023-01-04,46.39872741699219,53.75,53.83000183105469,51.650001525878906,51.68999862670898,26134113.0,000333
2023-01-05,47.40007400512695,54.90999984741211,54.9900016784668,53.95000076293945,54.0,29421668.0,000333
2023-01-06,46.623165130615234,54.0099983215332,55.15999984741211,53.90999984741211,54.970001220703125,19500149.0,000333
2023-01-09,46.70949172973633,54.11000061035156,54.45000076293945,53.400001525878906,54.09999847412109,20427678.0,000333
2023-01-10,46.182918548583984,53.5,54.400001525878906,53.43000030517578,53.9900016784668,15434014.0,000333
2023-01-11,47.04615020751953,54.5,55.18000030517578,53.400001525878906,53.45000076293945,21461041.0,000333
2023-01-12,47.27922439575195,54.77000045776367,55.0,54.0099983215332,54.29999923706055,14581825.0,000333
2023-01-13,48.2978401184082,55.95000076293945,56.0,54.5,54.869998931884766,26580330.0,000333
2023-01-16,49.80849838256836,57.70000076293945,58.36000061035156,56.02000045776367,56.02999877929688,33018079.0,000333
2023-01-17,50.06745910644531,58.0,58.18000030517578,57.150001525878906,57.68999862670898,18811356.0,000333
2023-01-18,49.72217178344727,57.59999847412109,58.5,57.369998931884766,58.0,13035753.0,000333
2023-01-19,49.532257080078125,57.380001068115234,57.54999923706055,56.70000076293945,57.459999084472656,19467945.0,000333
2023-01-20,49.27329254150391,57.08000183105469,57.84000015258789,56.959999084472656,57.459999084472656,10860828.0,000333
2023-01-30,48.03886413574219,55.650001525878906,58.08000183105469,55.59000015258789,57.43999862670898,25619569.0,000333
2023-01-31,47.65041732788086,55.20000076293945,56.150001525878906,55.0,55.400001525878906,23259835.0,000333
2023-02-01,47.90938186645508,55.5,55.9900016784668,54.45000076293945,55.290000915527344,26724709.0,000333
2023-02-02,46.58000183105469,53.959999084472656,55.59999847412109,53.619998931884766,55.45000076293945,36767804.0,000333
2023-02-03,46.01890563964844,53.310001373291016,53.95000076293945,52.86000061035156,53.70000076293945,20830020.0,000333
2023-02-06,44.24064636230469,51.25,52.810001373291016,51.08000183105469,52.810001373291016,42185653.0,000333
2023-02-07,44.45645523071289,51.5,51.70000076293945,51.09999847412109,51.36000061035156,20900869.0,000333
2023-02-08,44.033470153808594,51.0099983215332,51.5,50.86000061035156,51.38999938964844,19101762.0,000333
2023-02-09,44.48235321044922,51.52999877929688,51.72999954223633,50.4900016784668,50.79999923706055,22738253.0,000333
2023-02-10,44.56004333496094,51.619998931884766,51.75,51.290000915527344,51.34999847412109,13988866.0,000333
2023-02-13,45.26789093017578,52.43999862670898,52.58000183105469,51.02999877929688,51.5,30639111.0,000333
2023-02-14,45.0693473815918,52.209999084472656,52.650001525878906,51.810001373291016,52.45000076293945,21437513.0,000333
2023-02-15,44.32696914672852,51.34999847412109,52.209999084472656,51.18000030517578,52.20000076293945,17948800.0,000333
2023-02-16,44.266544342041016,51.27999877929688,51.75,50.79999923706055,51.09999847412109,21698675.0,000333
2023-02-17,44.35287094116211,51.380001068115234,51.5,51.02000045776367,51.04999923706055,15806609.0,000333
2023-02-20,46.01027297973633,53.29999923706055,53.68999862670898,51.11000061035156,51.5,38313606.0,000333
2023-02-21,46.21744918823242,53.540000915527344,53.79999923706055,52.72999954223633,53.29999923706055,25649338.0,000333
2023-02-22,45.5613899230957,52.77999877929688,53.18000030517578,52.40999984741211,53.0,22911545.0,000333
2023-02-23,46.07069778442383,53.369998931884766,53.880001068115234,52.790000915527344,52.790000915527344,24010720.0,000333
2023-02-24,45.73403930664063,52.97999954223633,53.38999938964844,52.81999969482422,53.18000030517578,16927779.0,000333
2023-02-27,45.23336791992188,52.400001525878906,52.97999954223633,51.86000061035156,52.59999847412109,16947143.0,000333
2023-02-28,45.285152435302734,52.459999084472656,53.13999938964844,52.02000045776367,52.02000045776367,19404536.0,000333
2023-03-01,47.14973831176758,54.619998931884766,54.9900016784668,52.5099983215332,52.5099983215332,43297470.0,000333
2023-03-02,47.3482780456543,54.84999847412109,55.68000030517578,54.150001525878906,54.59999847412109,25548979.0,000333
2023-03-03,47.65041732788086,55.20000076293945,55.84000015258789,54.65999984741211,55.25,19741500.0,000333
2023-03-06,46.4677848815918,53.83000183105469,55.0,53.810001373291016,54.84000015258789,25935684.0,000333
2023-03-07,45.63045120239258,52.86000061035156,54.369998931884766,52.70000076293945,53.84000015258789,19473791.0,000333
2023-03-08,45.13840866088867,52.290000915527344,52.79999923706055,52.06999969482422,52.650001525878906,14494798.0,000333
2023-03-09,45.49233627319336,52.70000076293945,53.25,52.27000045776367,52.290000915527344,13013102.0,000333
2023-03-10,44.15432357788086,51.150001525878906,52.5,51.02000045776367,52.2400016784668,19213389.0,000333
2023-03-13,44.93986511230469,52.060001373291016,52.2400016784668,51.0,51.0099983215332,19483658.0,000333
2023-03-14,44.15432357788086,51.150001525878906,51.90999984741211,50.70000076293945,51.720001220703125,16501073.0,000333
2023-03-15,43.558692932128906,50.459999084472656,51.630001068115234,50.400001525878906,51.5,20945617.0,000333
2023-03-16,43.196136474609375,50.040000915527344,50.38999938964844,49.650001525878906,50.08000183105469,12181953.0,000333
2023-03-17,43.446475982666016,50.33000183105469,51.18000030517578,50.060001373291016,50.5,20123077.0,000333
2023-03-20,43.54142761230469,50.43999862670898,51.130001068115234,50.09999847412109,50.18000030517578,16301524.0,000333
2023-03-21,44.974388122558594,52.09999847412109,52.13999938964844,50.54999923706055,50.54999923706055,23146646.0,000333
2023-03-22,44.62910079956055,51.70000076293945,52.27000045776367,51.29999923706055,52.20000076293945,13554248.0,000333
2023-03-23,44.732688903808594,51.81999969482422,52.0,51.38999938964844,51.47999954223633,12379007.0,000333
2023-03-24,44.965763092041016,52.09000015258789,52.16999816894531,51.63999938964844,51.81999969482422,13277563.0,000333
2023-03-27,44.75858688354492,51.84999847412109,52.459999084472656,51.70000076293945,52.09000015258789,12768345.0,000333
2023-03-28,44.10253143310547,51.09000015258789,52.08000183105469,51.060001373291016,51.70000076293945,12867893.0,000333
2023-03-29,44.37013244628906,51.400001525878906,51.56999969482422,51.09999847412109,51.380001068115234,12803042.0,000333
2023-03-30,47.02025604248047,54.470001220703125,54.79999923706055,51.29999923706055,51.34999847412109,57157412.0,000333
2023-03-31,46.45052337646485,53.810001373291016,54.619998931884766,53.36000061035156,54.11000061035156,27788750.0,000333
2023-04-03,47.21016311645508,54.68999862670898,55.400001525878906,54.20000076293945,55.0,37391478.0,000333
2023-04-04,47.15836715698242,54.630001068115234,54.720001220703125,53.75,54.5,17989125.0,000333
2023-04-06,46.631797790527344,54.02000045776367,55.0,53.75,54.41999816894531,15243479.0,000333
2023-04-07,47.20153427124024,54.68000030517578,55.27000045776367,53.90999984741211,53.90999984741211,15864067.0,000333
2023-04-10,47.27059173583984,54.7599983215332,55.060001373291016,54.0099983215332,54.400001525878906,15649255.0,000333
2023-04-11,48.202880859375,55.84000015258789,56.369998931884766,54.400001525878906,54.40999984741211,32436552.0,000333
2023-04-12,47.90938186645508,55.5,56.75,55.400001525878906,55.84000015258789,22302460.0,000333
2023-04-13,46.73538589477539,54.13999938964844,55.290000915527344,54.13999938964844,55.04999923706055,18259494.0,000333
2023-04-14,46.56273651123047,53.93999862670898,54.650001525878906,53.83000183105469,54.18000030517578,14212447.0,000333
2023-04-17,47.8403205871582,55.41999816894531,55.58000183105469,53.88999938964844,53.90999984741211,26228048.0,000333
2023-04-18,49.01432037353516,56.77999877929688,57.400001525878906,55.16999816894531,55.20000076293945,38706349.0,000333
2023-04-19,48.41005706787109,56.08000183105469,57.25,56.04999923706055,56.77999877929688,19188658.0,000333
2023-04-20,49.23876190185547,57.040000915527344,58.040000915527344,56.18000030517578,56.18000030517578,36794925.0,000333
2023-04-21,49.074745178222656,56.84999847412109,58.59999847412109,56.75,57.400001525878906,39892402.0,000333
2023-04-24,49.230125427246094,57.02999877929688,58.75,56.0099983215332,56.20000076293945,33992120.0,000333
2023-04-25,49.76533508300781,57.650001525878906,58.040000915527344,55.650001525878906,57.0,42962096.0,000333
2023-04-26,48.94526290893555,56.70000076293945,57.34999847412109,55.970001220703125,57.02000045776367,23934184.0,000333
2023-04-27,49.42866516113281,57.2599983215332,57.75,56.16999816894531,56.16999816894531,15777059.0,000333
2023-04-28,49.01432037353516,56.77999877929688,57.34999847412109,56.209999084472656,57.25,15690551.0,000333
2023-05-04,48.8416748046875,56.58000183105469,58.45000076293945,55.84999847412109,57.220001220703125,26856562.0,000333
2023-05-05,47.762638092041016,55.33000183105469,56.400001525878906,54.08000183105469,56.400001525878906,34212287.0,000333
2023-05-08,47.48640060424805,55.0099983215332,55.9900016784668,54.470001220703125,55.33000183105469,20872170.0,000333
2023-05-09,47.30512237548828,54.79999923706055,55.560001373291016,54.0099983215332,54.79999923706055,18139372.0,000333
2023-05-10,47.82306289672852,55.400001525878906,56.0,53.880001068115234,54.5,17462598.0,000333
2023-05-11,47.86622619628906,55.45000076293945,56.720001220703125,55.34000015258789,55.54999923706055,12622453.0,000333
2023-05-12,48.18561553955078,55.81999969482422,57.4900016784668,55.310001373291016,55.33000183105469,16559010.0,000333
2023-05-15,48.85030364990234,56.59000015258789,56.7400016784668,55.0099983215332,55.86000061035156,14066647.0,000333
2023-05-16,47.77989959716797,55.34999847412109,57.2400016784668,55.11000061035156,56.59000015258789,13612588.0,000333
2023-05-17,47.49503326416016,55.02000045776367,56.400001525878906,54.810001373291016,55.220001220703125,9076272.0,000333
2023-05-18,47.47776412963867,55.0,55.41999816894531,54.54999923706055,55.150001525878906,11069523.0,000333
2023-05-19,48.16835403442383,55.79999923706055,56.86000061035156,54.65999984741211,54.65999984741211,20384343.0,000333
2023-05-22,48.953895568847656,56.709999084472656,56.95000076293945,55.79999923706055,55.79999923706055,15199783.0,000333
2023-05-23,48.2978401184082,55.95000076293945,56.95000076293945,55.880001068115234,56.68999862670898,15585136.0,000333
2023-05-24,46.26924133300781,53.59999847412109,55.88999938964844,53.5,55.81999969482422,26674242.0,000333
2023-05-25,46.623165130615234,54.0099983215332,54.4900016784668,52.68000030517578,53.400001525878906,17143391.0,000333
2023-05-26,46.83897399902344,54.2599983215332,54.45000076293945,53.47999954223633,54.0099983215332,11166052.0,000333
2023-05-29,46.1397590637207,53.45000076293945,54.68999862670898,53.08000183105469,54.27000045776367,17433449.0,000333
2023-05-30,45.17293930053711,52.33000183105469,53.65999984741211,51.790000915527344,53.45000076293945,32084604.0,000333
2023-05-31,44.3097038269043,51.33000183105469,52.70000076293945,51.09999847412109,52.59000015258789,28064959.0,000333
2023-06-01,44.36415100097656,48.88999938964844,49.79999923706055,48.52999877929688,49.02000045776367,34893493.0,000333
2023-06-02,47.00476837158203,51.79999923706055,52.09999847412109,49.9900016784668,50.0,49939227.0,000333
2023-06-05,48.946659088134766,53.93999862670898,54.150001525878906,51.59000015258789,52.5099983215332,39939970.0,000333
2023-06-06,49.19166564941406,54.209999084472656,55.310001373291016,53.04999923706055,53.93999862670898,34261827.0,000333
2023-06-07,50.13539123535156,55.25,55.77000045776367,54.4900016784668,55.5,36908674.0,000333
2023-06-08,51.623573303222656,56.88999938964844,57.11000061035156,55.20000076293945,55.70000076293945,47553147.0,000333
2023-06-09,50.91577911376953,56.11000061035156,57.7599983215332,55.77000045776367,57.5,41065187.0,000333
2023-06-12,52.04098892211914,57.34999847412109,57.81999969482422,55.70000076293945,56.119998931884766,39621001.0,000333
2023-06-13,51.3694953918457,56.61000061035156,57.77000045776367,56.2599983215332,57.2599983215332,24850143.0,000333
2023-06-14,51.79598617553711,57.08000183105469,57.97999954223633,56.619998931884766,57.22999954223633,36000680.0,000333
2023-06-15,52.63081741333008,58.0,58.58000183105469,57.0099983215332,57.2599983215332,31276544.0,000333
2023-06-16,52.94841766357422,58.34999847412109,58.9900016784668,57.400001525878906,58.400001525878906,30006082.0,000333
2023-06-19,51.55097961425781,56.810001373291016,58.13999938964844,56.70000076293945,58.0,28911037.0,000333
2023-06-20,52.249698638916016,57.58000183105469,58.91999816894531,56.79999923706055,56.91999816894531,24381022.0,000333
2023-06-21,52.8848991394043,58.27999877929688,59.59999847412109,57.400001525878906,58.0,45130347.0,000333
2023-06-26,52.75785827636719,58.13999938964844,59.95000076293945,57.79999923706055,59.83000183105469,33558138.0,000333
2023-06-27,54.16437149047852,59.68999862670898,60.150001525878906,57.880001068115234,58.220001220703125,48123655.0,000333
2023-06-28,54.17344665527344,59.70000076293945,60.52000045776367,59.209999084472656,59.45000076293945,32790073.0,000333
2023-06-29,53.665283203125,59.13999938964844,59.790000915527344,58.220001220703125,59.720001220703125,27678349.0,000333
2023-06-30,53.46565246582031,58.91999816894531,59.81999969482422,58.560001373291016,59.22999954223633,26487591.0,000333
2023-07-03,53.59269332885742,59.060001373291016,60.380001068115234,58.33000183105469,58.880001068115234,31876184.0,000333
2023-07-04,53.44750595092773,58.900001525878906,59.59999847412109,58.119998931884766,59.27999877929688,21944569.0,000333
2023-07-05,53.64713287353516,59.119998931884766,59.33000183105469,58.41999816894531,59.09000015258789,18701574.0,000333
2023-07-06,52.9665641784668,58.369998931884766,59.75,58.29999923706055,59.130001068115234,16957694.0,000333
2023-07-07,52.40396499633789,57.75,58.59000015258789,57.20000076293945,58.040000915527344,29379608.0,000333
2023-07-10,51.38764190673828,56.630001068115234,57.93000030517578,56.040000915527344,57.81999969482422,32085974.0,000333
2023-07-11,51.41486358642578,56.65999984741211,57.08000183105469,56.400001525878906,56.79999923706055,15802795.0,000333
2023-07-12,51.80506134033203,57.09000015258789,58.08000183105469,56.400001525878906,56.900001525878906,18781502.0,000333
2023-07-13,52.44933319091797,57.79999923706055,58.31999969482422,57.20000076293945,57.20000076293945,16930674.0,000333
2023-07-14,52.14080429077149,57.459999084472656,58.27000045776367,57.02000045776367,57.75,10500005.0,000333
2023-07-17,51.84135818481445,57.130001068115234,57.20000076293945,56.29999923706055,57.20000076293945,9042488.0,000333
2023-07-18,51.48745727539063,56.7400016784668,57.400001525878906,55.66999816894531,57.400001525878906,23988228.0,000333
2023-07-19,52.74878692626953,58.130001068115234,58.34999847412109,56.66999816894531,56.88999938964844,27804425.0,000333
2023-07-20,52.204322814941406,57.52999877929688,58.650001525878906,57.43999862670898,57.900001525878906,14051590.0,000333
2023-07-21,51.84135818481445,57.130001068115234,58.08000183105469,56.9900016784668,57.54999923706055,12070921.0,000333
2023-07-24,51.51468276977539,56.77000045776367,57.36000061035156,56.130001068115234,57.130001068115234,11588757.0,000333
2023-07-25,53.52009963989258,58.97999954223633,59.27999877929688,57.79999923706055,57.86000061035156,37648119.0,000333
2023-07-26,53.15712738037109,58.58000183105469,59.540000915527344,58.47999954223633,58.810001373291016,18752582.0,000333
2023-07-27,53.06637954711914,58.47999954223633,59.119998931884766,58.34999847412109,58.54999923706055,15197044.0,000333
2023-07-28,54.209747314453125,59.7400016784668,59.81999969482422,58.11000061035156,58.70000076293945,24004126.0,000333
2023-07-31,53.82862091064453,59.31999969482422,61.29999923706055,59.150001525878906,60.95000076293945,32518268.0,000333
2023-08-01,52.85767364501953,58.25,59.68999862670898,58.130001068115234,59.31999969482422,20418627.0,000333
2023-08-02,52.90304565429688,58.29999923706055,58.81999969482422,57.77000045776367,58.09999847412109,23543608.0,000333
2023-08-03,52.6126708984375,57.97999954223633,58.20000076293945,56.9900016784668,57.97999954223633,23362911.0,000333
2023-08-04,52.55821990966797,57.91999816894531,58.9900016784668,57.810001373291016,58.29999923706055,19663692.0,000333
2023-08-07,52.52192687988281,57.880001068115234,58.18999862670898,57.34000015258789,57.790000915527344,15370696.0,000333
2023-08-08,51.723388671875,57.0,57.54999923706055,56.959999084472656,57.5,13635468.0,000333
2023-08-09,52.23155212402344,57.560001373291016,57.70000076293945,57.040000915527344,57.18999862670898,15143409.0,000333
2023-08-10,51.13356399536133,56.34999847412109,57.29999923706055,55.5,57.209999084472656,38530464.0,000333
2023-08-11,50.071876525878906,55.18000030517578,56.45000076293945,55.13999938964844,56.290000915527344,25533312.0,000333
2023-08-14,50.307804107666016,55.43999862670898,55.56999969482422,54.27999877929688,54.5,19516687.0,000333
2023-08-15,50.05372619628906,55.15999984741211,55.560001373291016,54.59999847412109,55.310001373291016,16370434.0,000333
2023-08-16,50.11724090576172,55.22999954223633,55.36000061035156,54.36000061035156,54.79999923706055,15358726.0,000333
2023-08-17,50.67077255249024,55.84000015258789,55.93999862670898,54.52999877929688,54.900001525878906,15216504.0,000333
2023-08-18,49.71797561645508,54.790000915527344,55.84999847412109,54.630001068115234,55.77999877929688,13463834.0,000333
2023-08-21,49.34593200683594,54.380001068115234,55.36000061035156,54.34999847412109,54.61000061035156,13117158.0,000333
2023-08-22,49.336856842041016,54.369998931884766,54.68000030517578,53.40999984741211,54.29999923706055,23054276.0,000333
2023-08-23,48.74702835083008,53.720001220703125,54.65999984741211,53.59999847412109,54.119998931884766,15798313.0,000333
2023-08-24,49.95390701293945,55.04999923706055,55.45000076293945,53.5,53.9900016784668,25583579.0,000333
2023-08-25,50.14446258544922,55.2599983215332,55.9900016784668,54.52000045776367,54.95000076293945,16472788.0,000333
2023-08-28,50.96115112304688,56.15999984741211,57.97999954223633,55.77999877929688,57.29999923706055,28800377.0,000333
2023-08-29,50.86133575439453,56.04999923706055,56.4900016784668,55.54999923706055,55.880001068115234,21787121.0,000333
2023-08-30,51.56005096435547,56.81999969482422,57.18000030517578,55.709999084472656,56.040000915527344,23366421.0,000333
2023-08-31,51.27874755859375,56.5099983215332,57.79999923706055,56.47999954223633,57.29999923706055,28083765.0,000333
2023-09-01,52.56729888916016,57.93000030517578,58.5,56.9900016784668,57.0,26650564.0,000333
2023-09-04,52.83045196533203,58.220001220703125,58.79999923706055,57.619998931884766,58.5,20090011.0,000333
2023-09-05,52.43118667602539,57.77999877929688,58.4900016784668,57.61000061035156,58.2599983215332,15309015.0,000333
2023-09-06,51.88672637939453,57.18000030517578,58.0,56.880001068115234,57.5099983215332,20888335.0,000333
2023-09-07,51.333194732666016,56.56999969482422,57.119998931884766,56.5,57.09000015258789,13639911.0,000333
2023-09-08,50.88855743408203,56.08000183105469,56.83000183105469,55.810001373291016,56.7400016784668,8400181.0,000333
2023-09-11,51.20616149902344,56.43000030517578,56.880001068115234,56.0099983215332,56.310001373291016,14072130.0,000333
2023-09-12,51.91394805908203,57.209999084472656,57.720001220703125,56.29999923706055,56.41999816894531,16403440.0,000333
2023-09-13,51.723388671875,57.0,57.540000915527344,56.70000076293945,57.09999847412109,10743402.0,000333
2023-09-14,51.31504440307617,56.54999923706055,57.2599983215332,56.2599983215332,57.0099983215332,10289465.0,000333
2023-09-15,50.62540435791016,55.790000915527344,56.68999862670898,55.29999923706055,56.63999938964844,16451182.0,000333
2023-09-18,50.90670394897461,56.09999847412109,56.59000015258789,55.209999084472656,55.79999923706055,14427793.0,000333
2023-09-19,50.86133575439453,56.04999923706055,56.150001525878906,55.45000076293945,55.9900016784668,12366126.0,000333
2023-09-20,51.623573303222656,56.88999938964844,57.2400016784668,55.72999954223633,56.02999877929688,21380110.0,000333
2023-09-21,51.10633850097656,56.31999969482422,56.880001068115234,56.02000045776367,56.880001068115234,16769142.0,000333
2023-09-22,51.76876068115234,57.04999923706055,57.11000061035156,56.16999816894531,56.59000015258789,22170248.0,000333
2023-09-25,51.38764190673828,56.630001068115234,56.88999938964844,56.22999954223633,56.88999938964844,16643159.0,000333
2023-09-26,50.81596374511719,56.0,57.20000076293945,56.0,56.7599983215332,18934941.0,000333
2023-09-27,50.988372802734375,56.18999862670898,56.65999984741211,55.43000030517578,56.0,18810949.0,000333
2023-09-28,50.34410095214844,55.47999954223633,56.5,55.40999984741211,56.38999938964844,17097578.0,000333
2023-10-09,50.59817886352539,55.7599983215332,56.11000061035156,54.900001525878906,55.459999084472656,28659545.0,000333
2023-10-10,49.699825286865234,54.77000045776367,55.77000045776367,54.41999816894531,55.4900016784668,21499637.0,000333
2023-10-11,49.699825286865234,54.77000045776367,55.88999938964844,54.5,54.75,20418379.0,000333
2023-10-12,50.16261291503906,55.27999877929688,55.47999954223633,54.61000061035156,55.0,17604242.0,000333
2023-10-13,49.89946365356445,54.9900016784668,55.43999862670898,54.52999877929688,55.18999862670898,12996004.0,000333
2023-10-16,49.98113250732422,55.08000183105469,55.40999984741211,54.79999923706055,54.79999923706055,15020214.0,000333
2023-10-17,50.707069396972656,55.880001068115234,55.9900016784668,55.04999923706055,55.08000183105469,16830158.0,000333
2023-10-18,50.33502578735352,55.470001220703125,55.88999938964844,55.209999084472656,55.68000030517578,10637084.0,000333
2023-10-19,49.20981597900391,54.22999954223633,55.290000915527344,54.18000030517578,55.290000915527344,20196084.0,000333
2023-10-20,48.25701522827149,53.18000030517578,54.060001373291016,52.880001068115234,53.93999862670898,21089804.0,000333
2023-10-23,48.32053756713867,53.25,53.630001068115234,52.709999084472656,53.0,16864366.0,000333
2023-10-24,48.25701522827149,53.18000030517578,53.4900016784668,52.20000076293945,53.0099983215332,25019782.0,000333
2023-10-25,47.56736755371094,52.41999816894531,54.0099983215332,52.13999938964844,53.790000915527344,25856546.0,000333
2023-10-26,47.64904022216797,52.5099983215332,52.720001220703125,52.02999877929688,52.220001220703125,15165512.0,000333
2023-10-27,48.76517868041992,53.7400016784668,54.0,52.209999084472656,52.36000061035156,25318794.0,000333
2023-10-30,49.45481872558594,54.5,54.63999938964844,53.33000183105469,53.33000183105469,16488474.0,000333
2023-10-31,48.02108383178711,52.91999816894531,54.29999923706055,52.70000076293945,54.29999923706055,23807212.0,000333
2023-11-01,48.10275268554688,53.0099983215332,53.459999084472656,52.70000076293945,52.810001373291016,18933823.0,000333
2023-11-02,48.25701522827149,53.18000030517578,54.40999984741211,52.810001373291016,53.0,20085478.0,000333
2023-11-03,47.91218948364258,52.79999923706055,53.34999847412109,52.720001220703125,53.119998931884766,17740644.0,000333
2023-11-06,48.22071838378906,53.13999938964844,53.29999923706055,52.70000076293945,53.0,24918224.0,000333
2023-11-07,48.184417724609375,53.09999847412109,53.27999877929688,52.58000183105469,53.09999847412109,18898188.0,000333
2023-11-08,47.95756149291992,52.84999847412109,52.9900016784668,52.5099983215332,52.650001525878906,21385728.0,000333
2023-11-09,47.59459686279297,52.45000076293945,53.33000183105469,52.34999847412109,52.880001068115234,14146893.0,000333
2023-11-10,47.82144927978516,52.70000076293945,52.86000061035156,52.25,52.29999923706055,13027077.0,000333
2023-11-13,46.33327102661133,51.060001373291016,52.63999938964844,50.68000030517578,52.63999938964844,38291558.0,000333
2023-11-14,46.36049270629883,51.09000015258789,51.41999816894531,50.79999923706055,51.02000045776367,24802793.0,000333
2023-11-15,46.768836975097656,51.540000915527344,51.7599983215332,50.95000076293945,51.43999862670898,19636284.0,000333
2023-11-16,46.95939254760742,51.75,52.18999862670898,51.310001373291016,51.400001525878906,21605533.0,000333
2023-11-17,47.05921173095703,51.86000061035156,51.970001220703125,51.209999084472656,51.59999847412109,13513422.0,000333
2023-11-20,47.576446533203125,52.43000030517578,52.900001525878906,51.540000915527344,51.540000915527344,18219075.0,000333
2023-11-21,47.59459686279297,52.45000076293945,53.18999862670898,52.45000076293945,52.619998931884766,15845902.0,000333
2023-11-22,47.32236862182617,52.150001525878906,52.59999847412109,51.900001525878906,52.45000076293945,9786906.0,000333
2023-11-23,47.87589263916016,52.7599983215332,52.93000030517578,51.84999847412109,52.150001525878906,10103351.0,000333
2023-11-24,47.62181854248047,52.47999954223633,52.84999847412109,52.06999969482422,52.79999923706055,15724530.0,000333
2023-11-27,47.159027099609375,51.970001220703125,52.43000030517578,51.75,52.43000030517578,15922506.0,000333
2023-11-28,47.66719055175781,52.52999877929688,52.79999923706055,51.52999877929688,52.20000076293945,21787637.0,000333
2023-11-29,47.19532012939453,52.0099983215332,52.58000183105469,51.720001220703125,52.52999877929688,12426538.0,000333
2023-11-30,46.88679885864258,51.66999816894531,52.0,51.40999984741211,51.810001373291016,12861862.0,000333
2023-12-01,45.8704833984375,50.54999923706055,52.36000061035156,50.33000183105469,52.29999923706055,31604983.0,000333
2023-12-04,45.45306396484375,50.09000015258789,50.790000915527344,49.84000015258789,50.47999954223633,22058672.0,000333
2023-12-05,44.663604736328125,49.220001220703125,50.18999862670898,49.220001220703125,50.09000015258789,22510318.0,000333
2023-12-06,44.62730407714844,49.18000030517578,49.650001525878906,48.75,49.060001373291016,19114114.0,000333
2023-12-07,45.5710334777832,50.220001220703125,50.4900016784668,49.220001220703125,49.36000061035156,25021860.0,000333
2023-12-08,45.6799201965332,50.34000015258789,51.08000183105469,50.09000015258789,50.18000030517578,21811340.0,000333
2023-12-11,46.29697036743164,51.02000045776367,51.400001525878906,49.220001220703125,49.84999847412109,25201467.0,000333
2023-12-12,46.27882385253906,51.0,51.54999923706055,50.720001220703125,51.5,17204815.0,000333
2023-12-13,45.99751663208008,50.68999862670898,50.9900016784668,50.5099983215332,50.900001525878906,12858695.0,000333
2023-12-14,46.17900466918945,50.88999938964844,51.470001220703125,50.58000183105469,50.90999984741211,16563410.0,000333
2023-12-15,45.67084884643555,50.33000183105469,51.09999847412109,50.29999923706055,50.5099983215332,20470155.0,000333
2023-12-18,46.36049270629883,51.09000015258789,51.18000030517578,49.75,50.02999877929688,22307469.0,000333
2023-12-19,46.05196762084961,50.75,51.08000183105469,50.459999084472656,51.08000183105469,16954533.0,000333
2023-12-20,46.30604553222656,51.02999877929688,51.400001525878906,50.52000045776367,50.75,25417029.0,000333
2023-12-21,47.20439910888672,52.02000045776367,52.27999877929688,50.869998931884766,51.220001220703125,27421212.0,000333
2023-12-22,47.88496780395508,52.77000045776367,52.9900016784668,51.70000076293945,51.90999984741211,22728114.0,000333
2023-12-25,47.79422378540039,52.66999816894531,53.25,52.43000030517578,52.619998931884766,11314960.0,000333
2023-12-26,47.91218948364258,52.79999923706055,53.22999954223633,52.52999877929688,52.619998931884766,16152328.0,000333
2023-12-27,48.63813400268555,53.59999847412109,53.70000076293945,52.720001220703125,52.77999877929688,20306883.0,000333
2023-12-28,49.04647445678711,54.04999923706055,54.15999984741211,53.25,53.43999862670898,24728048.0,000333
2023-12-29,49.572784423828125,54.630001068115234,54.97999954223633,53.720001220703125,54.06999969482422,25937253.0,000333
2024-01-02,49.5092658996582,54.560001373291016,55.04999923706055,54.20000076293945,54.630001068115234,23905697.0,000333
2024-01-03,49.40945053100586,54.45000076293945,54.79999923706055,54.09999847412109,54.59000015258789,20689673.0,000333
2024-01-04,50.13539123535156,55.25,55.31999969482422,54.45000076293945,54.65999984741211,26702502.0,000333
2024-01-05,50.45298767089844,55.59999847412109,56.08000183105469,54.84999847412109,55.20000076293945,30042877.0,000333
2024-01-08,49.90853500366211,55.0,55.59999847412109,54.619998931884766,55.59999847412109,27809739.0,000333
2024-01-09,50.06279754638672,55.16999816894531,55.33000183105469,54.11000061035156,54.709999084472656,21607041.0,000333
2024-01-10,50.1081657409668,55.220001220703125,55.77000045776367,54.84000015258789,55.16999816894531,17820813.0,000333
2024-01-11,49.90853500366211,55.0,55.4900016784668,54.72999954223633,55.220001220703125,21236920.0,000333
2024-01-12,49.90853500366211,55.0,55.709999084472656,54.58000183105469,54.900001525878906,24361080.0,000333
2024-01-15,50.707069396972656,55.880001068115234,55.97999954223633,54.65999984741211,54.84000015258789,19124097.0,000333
2024-01-16,51.65079498291016,56.91999816894531,56.95000076293945,55.09999847412109,55.61000061035156,33730399.0,000333
2024-01-17,51.15171051025391,56.369998931884766,57.290000915527344,56.369998931884766,56.630001068115234,26914126.0,000333
2024-01-18,51.17893600463867,56.400001525878906,56.9900016784668,55.08000183105469,56.790000915527344,39023100.0,000333
2024-01-19,50.94300079345703,56.13999938964844,56.59999847412109,55.86000061035156,56.0,29937004.0,000333
2024-01-22,50.21706008911133,55.34000015258789,56.65999984741211,55.08000183105469,55.880001068115234,35980322.0,000333
2024-01-23,51.160789489746094,56.380001068115234,56.68999862670898,54.79999923706055,55.52000045776367,28848518.0,000333
2024-01-24,51.89579772949219,57.18999862670898,57.43999862670898,56.02000045776367,56.150001525878906,26463721.0,000333
2024-01-25,51.13356399536133,56.34999847412109,57.4900016784668,56.2400016784668,57.29999923706055,24963629.0,000333
2024-01-26,52.18617630004883,57.5099983215332,57.75,56.34999847412109,56.34999847412109,32745737.0,000333
2024-01-29,53.25694274902344,58.68999862670898,59.47999954223633,57.68999862670898,57.900001525878906,37498736.0,000333
2024-01-30,52.83045196533203,58.220001220703125,59.20000076293945,58.0,58.70000076293945,27373299.0,000333
2024-01-31,52.85767364501953,58.25,58.93999862670898,57.41999816894531,57.90999984741211,25544153.0,000333
2024-02-01,53.36583709716797,58.810001373291016,59.459999084472656,58.0,58.22999954223633,30340175.0,000333
2024-02-02,52.85767364501953,58.25,58.880001068115234,57.310001373291016,58.5,28950504.0,000333
2024-02-05,53.946590423583984,59.45000076293945,59.59999847412109,57.81999969482422,58.0,46160268.0,000333
2024-02-06,54.40030288696289,59.95000076293945,60.790000915527344,59.02000045776367,59.2599983215332,37946385.0,000333
2024-02-07,55.452919006347656,61.11000061035156,61.16999816894531,59.02999877929688,59.290000915527344,46195919.0,000333
2024-02-08,54.708831787109375,60.290000915527344,62.36000061035156,59.97999954223633,61.290000915527344,34723180.0,000333
2024-02-19,54.99012756347656,60.59999847412109,61.70000076293945,59.810001373291016,61.70000076293945,35695854.0,000333
2024-02-20,55.9883041381836,61.70000076293945,61.790000915527344,59.66999816894531,60.29999923706055,29630917.0,000333
2024-02-21,55.99737548828125,61.709999084472656,62.54999923706055,60.68000030517578,61.0,27797182.0,000333
2024-02-22,55.67070007324219,61.34999847412109,61.790000915527344,61.02999877929688,61.209999084472656,19259055.0,000333
2024-02-23,54.10084915161133,59.619998931884766,62.09999847412109,59.31999969482422,61.68000030517578,43093597.0,000333
2024-02-26,54.71790313720703,60.29999923706055,61.5,59.84999847412109,59.84999847412109,34097731.0,000333
2024-02-27,56.18793487548828,61.91999816894531,61.9900016784668,60.09999847412109,60.59000015258789,28014795.0,000333
2024-02-28,56.0971908569336,61.81999969482422,62.310001373291016,60.95000076293945,62.0,25367364.0,000333
2024-02-29,56.83221054077149,62.630001068115234,63.47999954223633,61.75,62.0,48920998.0,000333
2024-03-01,58.50187683105469,64.47000122070312,64.51000213623047,62.880001068115234,63.5,32844906.0,000333
2024-03-04,58.61984252929688,64.5999984741211,66.0,63.5,65.0,37384392.0,000333
2024-03-05,59.01911163330078,65.04000091552734,65.4000015258789,63.45000076293945,64.6500015258789,35525326.0,000333
2024-03-06,58.53817367553711,64.51000213623047,65.52999877929688,64.30000305175781,64.9000015258789,21923001.0,000333
2024-03-07,59.70875930786133,65.80000305175781,66.6500015258789,64.19999694824219,64.44999694824219,30634033.0,000333
2024-03-08,59.98098373413086,66.0999984741211,66.48999786376953,64.87999725341797,65.87000274658203,26125410.0,000333
2024-03-11,59.36393356323242,65.41999816894531,66.0999984741211,64.55999755859375,66.08999633789062,28027002.0,000333
2024-03-12,58.1933479309082,64.12999725341797,65.3499984741211,63.04999923706055,65.3499984741211,50739915.0,000333
2024-03-13,58.13890838623047,64.06999969482422,64.33000183105469,63.0,63.65999984741211,32723164.0,000333
2024-03-14,58.52909851074219,64.5,64.75,63.59999847412109,63.86000061035156,31531677.0,000333
2024-03-15,58.09353256225586,64.0199966430664,64.5,63.29999923706055,64.38999938964844,25463904.0,000333
2024-03-18,56.58720779418945,62.36000061035156,63.88999938964844,62.34999847412109,63.880001068115234,42501113.0,000333
2024-03-19,56.80498504638672,62.59999847412109,63.119998931884766,62.16999816894531,62.20000076293945,29794618.0,000333
2024-03-20,56.151641845703125,61.880001068115234,62.5,61.400001525878906,62.20000076293945,37790890.0,000333
2024-03-21,54.94475936889648,60.54999923706055,62.040000915527344,60.130001068115234,61.90999984741211,39189153.0,000333
2024-03-22,56.82313537597656,62.619998931884766,62.650001525878906,60.5,60.560001373291016,43156777.0,000333
2024-03-25,57.07722091674805,62.900001525878906,63.65999984741211,61.77999877929688,62.18999862670898,26903326.0,000333
2024-03-26,56.91387939453125,62.720001220703125,63.25,62.310001373291016,62.310001373291016,25353749.0,000333
2024-03-27,57.77593231201172,63.66999816894531,64.87999725341797,62.5099983215332,62.52999877929688,34842794.0,000333
2024-03-28,58.6016960144043,64.58000183105469,65.38999938964844,63.18000030517578,64.2300033569336,45185411.0,000333
2024-03-29,58.2750244140625,64.22000122070312,65.7300033569336,63.900001525878906,64.58000183105469,15456140.0,000333
2024-04-01,60.08987808227539,66.22000122070312,66.27999877929688,64.0999984741211,64.5,32771225.0,000333
2024-04-02,60.11709976196289,66.25,66.52999877929688,65.75,66.0,22653632.0,000333
2024-04-03,60.55266571044922,66.7300033569336,66.9000015258789,65.9800033569336,66.19999694824219,20626495.0,000333
2024-04-08,59.273193359375,65.31999969482422,66.8499984741211,64.66999816894531,66.72000122070312,32434492.0,000333
2024-04-09,59.01911163330078,65.04000091552734,65.5999984741211,64.81999969482422,65.0,19478279.0,000333
2024-04-10,59.1370735168457,65.16999816894531,66.19999694824219,64.55999755859375,64.87000274658203,18081970.0,000333
2024-04-11,59.046329498291016,65.06999969482422,65.94999694824219,64.61000061035156,64.94999694824219,19004769.0,000333
2024-04-12,58.88299560546875,64.88999938964844,65.5999984741211,64.58000183105469,64.98999786376953,21734388.0,000333
2024-04-15,60.65248107910156,66.83999633789062,67.0,64.70999908447266,64.88999938964844,31783741.0,000333
2024-04-16,61.98639678955078,68.30999755859375,68.7699966430664,66.56999969482422,66.77999877929688,39191380.0,000333
2024-04-17,62.231407165527344,68.58000183105469,68.80000305175781,66.9800033569336,68.0,24549649.0,000333
2024-04-18,63.51995086669922,70.0,71.33000183105469,68.37999725341797,68.58000183105469,39542136.0,000333
2024-04-19,63.51995086669922,70.0,70.58000183105469,69.43000030517578,69.43000030517578,28812335.0,000333
2024-04-22,63.50180435180664,69.9800033569336,71.19000244140625,69.5,70.19999694824219,28943754.0,000333
2024-04-23,62.05899429321289,68.38999938964844,70.0,67.58999633789062,69.83000183105469,38217940.0,000333
2024-04-24,61.614356994628906,67.9000015258789,68.63999938964844,66.75,68.33999633789062,30783047.0,000333
2024-04-25,61.922882080078125,68.23999786376953,68.55999755859375,67.12999725341797,67.12999725341797,22033298.0,000333
2024-04-26,62.04084777832031,68.37000274658203,68.6500015258789,67.41999816894531,68.25,24225747.0,000333
2024-04-29,61.88658142089844,68.19999694824219,68.87999725341797,67.2300033569336,68.30000305175781,33226398.0,000333
2024-04-30,63.32032012939453,69.77999877929688,71.1500015258789,66.80000305175781,66.83999633789062,57131843.0,000333
2024-05-06,64.43646240234375,71.01000213623047,71.45999908447266,69.6500015258789,70.5,46179914.0,000333
2024-05-07,64.51812744140625,71.0999984741211,72.33000183105469,70.62000274658203,70.80999755859375,30431457.0,000333
2024-05-08,64.20052337646484,70.75,71.33999633789062,70.38999938964844,70.5,17661960.0,000333
2024-05-09,65.19869232177734,71.8499984741211,72.33999633789062,70.62000274658203,71.0,28571831.0,000333
2024-05-10,65.22591400146484,71.87999725341797,72.33000183105469,71.33999633789062,72.19999694824219,22487905.0,000333
2024-05-13,65.97908020019531,72.70999908447266,72.98999786376953,70.69999694824219,71.87999725341797,27167410.0,000333
2024-05-14,64.28218841552734,70.83999633789062,72.88999938964844,70.19999694824219,72.68000030517578,39923610.0,000333
2024-05-15,66.10150146484375,69.76000213623047,70.0999984741211,68.11000061035156,68.5,30189455.0,000333
2024-05-16,65.70352172851562,69.33999633789062,69.80000305175781,68.80000305175781,69.76000213623047,24600403.0,000333
2024-05-17,64.46222686767578,68.02999877929688,69.5,66.5199966430664,68.77999877929688,41848256.0,000333
2024-05-20,63.07879638671875,66.56999969482422,67.87999725341797,66.20999908447266,67.01000213623047,42643037.0,000333
2024-05-21,63.05984878540039,66.55000305175781,67.30000305175781,66.19999694824219,66.2699966430664,24358794.0,000333
2024-05-22,61.979637145996094,65.41000366210938,66.54000091552734,65.30999755859375,66.33999633789062,26105215.0,000333
2024-05-23,62.29232406616211,65.73999786376953,66.19000244140625,65.0,65.4000015258789,24096149.0,000333
2024-05-24,63.12617874145508,66.62000274658203,66.9800033569336,65.0999984741211,65.4000015258789,25926968.0,000333
2024-05-27,64.04530334472656,67.58999633789062,68.27999877929688,65.54000091552734,66.5,30546219.0,000333
2024-05-28,63.5146713256836,67.02999877929688,67.77999877929688,66.5,67.5999984741211,19173667.0,000333
2024-05-29,62.39655685424805,65.8499984741211,67.19999694824219,65.5,66.5999984741211,24132098.0,000333
2024-05-30,61.761695861816406,65.18000030517578,66.19000244140625,65.13999938964844,65.70999908447266,19358623.0,000333
2024-05-31,61.36372375488281,64.76000213623047,65.56999969482422,64.55000305175781,65.19000244140625,26129419.0,000333
2024-06-03,61.610084533691406,65.0199966430664,66.30000305175781,64.2699966430664,64.87999725341797,35755629.0,000333
2024-06-04,61.28791809082031,64.68000030517578,64.98999786376953,63.400001525878906,64.98999786376953,30621198.0,000333
2024-06-05,60.56777191162109,63.91999816894531,65.19999694824219,63.79999923706055,64.55000305175781,28331925.0,000333
2024-06-06,62.311279296875,65.76000213623047,66.02999877929688,63.79999923706055,63.79999923706055,43603719.0,000333
2024-06-07,61.74274826049805,65.16000366210938,65.44999694824219,63.709999084472656,65.19999694824219,40064590.0,000333
2024-06-11,61.59113693237305,65.0,66.5,64.18000030517578,64.5,33689664.0,000333
2024-06-12,61.74274826049805,65.16000366210938,65.73999786376953,64.52999877929688,64.83999633789062,25707199.0,000333
2024-06-13,60.56777191162109,63.91999816894531,65.44999694824219,63.65999984741211,65.30999755859375,27485047.0,000333
2024-06-14,62.16914367675781,65.61000061035156,65.76000213623047,63.5,63.5099983215332,37924447.0,000333
2024-06-17,61.145782470703125,64.52999877929688,65.76000213623047,64.18000030517578,65.76000213623047,25335808.0,000333
2024-06-18,61.43952560424805,64.83999633789062,65.19000244140625,63.66999816894531,64.30000305175781,21867469.0,000333
2024-06-19,60.64358139038086,64.0,65.08000183105469,62.79999923706055,64.7699966430664,34699957.0,000333
2024-06-20,61.08893203735352,64.47000122070312,64.75,63.540000915527344,63.900001525878906,28085788.0,000333
2024-06-21,60.5962028503418,63.95000076293945,64.75,63.5,64.48999786376953,24153669.0,000333
2024-06-24,61.4774284362793,64.87999725341797,65.55000305175781,63.61000061035156,63.709999084472656,30799053.0,000333
2024-06-25,61.86592483520508,65.29000091552734,65.79000091552734,64.5199966430664,64.8499984741211,25309206.0,000333
2024-06-26,60.880470275878906,64.25,65.38999938964844,63.90999984741211,65.01000213623047,23831407.0,000333
2024-06-27,60.73833465576172,64.0999984741211,64.4800033569336,63.470001220703125,64.05000305175781,27409461.0,000333
2024-06-28,61.11735916137695,64.5,64.79000091552734,63.47999954223633,63.5,25195612.0,000333
2024-07-01,60.72885513305664,64.08999633789062,65.37999725341797,63.59999847412109,64.29000091552734,19528313.0,000333
2024-07-02,59.696022033691406,63.0,64.19999694824219,62.79999923706055,63.70000076293945,29181345.0,000333
2024-07-03,59.72444915771485,63.02999877929688,63.68000030517578,62.7400016784668,63.04999923706055,18120842.0,000333
2024-07-04,61.21211242675781,64.5999984741211,65.19999694824219,63.20000076293945,63.20000076293945,27753098.0,000333
2024-07-05,60.64358139038086,64.0,65.1500015258789,63.0,64.5,26479582.0,000333
2024-07-08,60.86152267456055,64.2300033569336,64.72000122070312,63.16999816894531,63.59999847412109,19443576.0,000333
2024-07-09,60.73833465576172,64.0999984741211,64.66999816894531,63.619998931884766,63.810001373291016,21664464.0,000333
2024-07-10,60.46354293823242,63.810001373291016,65.05999755859375,63.810001373291016,64.54000091552734,15846909.0,000333
2024-07-11,60.548824310302734,63.900001525878906,64.44999694824219,62.52000045776367,63.84999847412109,27182655.0,000333
2024-07-12,61.59113693237305,65.0,65.19999694824219,63.63999938964844,63.790000915527344,24574092.0,000333
2024-07-15,61.53428268432617,64.94000244140625,65.16000366210938,64.36000061035156,64.77999877929688,17045913.0,000333
2024-07-16,60.8994140625,64.2699966430664,64.95999908447266,63.75,64.62999725341797,20406778.0,000333
2024-07-17,59.53493881225586,62.83000183105469,64.37999725341797,61.65999984741211,64.04000091552734,46462849.0,000333
2024-07-18,60.548824310302734,63.900001525878906,64.45999908447266,62.0099983215332,62.0099983215332,34532462.0,000333
2024-07-19,60.264556884765625,63.59999847412109,63.77999877929688,62.88999938964844,63.36000061035156,21796963.0,000333
2024-07-22,60.29298400878906,63.630001068115234,64.63999938964844,63.31999969482422,63.45000076293945,19930345.0,000333
2024-07-23,59.10853958129883,62.380001068115234,63.790000915527344,62.380001068115234,63.630001068115234,18537845.0,000333
2024-07-24,56.92916488647461,60.08000183105469,62.720001220703125,59.63999938964844,62.0099983215332,45547336.0,000333
2024-07-25,56.28482437133789,59.400001525878906,60.09000015258789,58.900001525878906,59.52000045776367,30109151.0,000333
2024-07-26,59.54441452026367,62.84000015258789,62.9900016784668,61.400001525878906,62.83000183105469,57740171.0,000333
2024-07-29,59.58231735229492,62.880001068115234,63.209999084472656,62.15999984741211,62.29999923706055,20712828.0,000333
2024-07-30,57.85776901245117,61.060001373291016,62.77000045776367,60.59999847412109,62.5099983215332,22575846.0,000333
2024-07-31,60.41616439819336,63.7599983215332,63.86000061035156,60.72999954223633,60.72999954223633,40174739.0,000333
2024-08-01,60.24560928344727,63.58000183105469,64.66999816894531,63.40999984741211,63.79999923706055,24406833.0,000333
2024-08-02,59.68655014038086,62.9900016784668,64.27999877929688,62.56999969482422,63.29999923706055,20261524.0,000333
2024-08-05,58.41682434082031,61.650001525878906,64.30000305175781,61.560001373291016,62.540000915527344,35476754.0,000333
2024-08-06,56.77754974365234,59.91999816894531,62.2599983215332,59.52000045776367,61.61000061035156,38493182.0,000333
2024-08-07,57.51664352416992,60.70000076293945,61.380001068115234,59.2400016784668,59.91999816894531,25298592.0,000333
2024-08-08,57.76300811767578,60.959999084472656,61.47999954223633,60.209999084472656,60.41999816894531,14231910.0,000333
2024-08-09,57.32713317871094,60.5,61.70000076293945,60.33000183105469,60.84999847412109,13802375.0,000333
2024-08-12,58.16098403930664,61.380001068115234,62.13999938964844,60.310001373291016,60.5,16949235.0,000333
2024-08-13,58.142032623291016,61.36000061035156,62.11000061035156,60.91999816894531,61.380001068115234,9835074.0,000333
2024-08-14,57.70615768432617,60.900001525878906,61.4900016784668,60.59999847412109,61.36000061035156,11227780.0,000333
2024-08-15,57.80091094970703,61.0,61.34999847412109,60.290000915527344,60.70000076293945,19163262.0,000333
2024-08-16,58.50210571289063,61.7400016784668,61.900001525878906,60.66999816894531,60.810001373291016,18066988.0,000333
2024-08-19,59.08959197998047,62.36000061035156,63.150001525878906,61.66999816894531,61.68999862670898,17275349.0,000333
2024-08-20,59.7149772644043,63.02000045776367,63.4900016784668,61.7599983215332,63.47999954223633,25780974.0,000333
2024-08-21,59.84762954711914,63.15999984741211,63.70000076293945,62.33000183105469,62.709999084472656,21187130.0,000333
2024-08-22,60.72885513305664,64.08999633789062,64.48999786376953,62.720001220703125,63.130001068115234,24978743.0,000333
2024-08-23,62.02700805664063,65.45999908447266,65.95999908447266,63.880001068115234,64.0,29047135.0,000333
2024-08-26,62.84191131591797,66.31999969482422,66.6500015258789,64.9000015258789,65.94000244140625,33958151.0,000333
2024-08-27,62.52921676635742,65.98999786376953,66.4800033569336,65.48999786376953,66.0,24113793.0,000333
2024-08-28,61.52480697631836,64.93000030517578,66.1500015258789,64.56999969482422,65.9800033569336,26542959.0,000333
2024-08-29,60.5962028503418,63.95000076293945,65.30999755859375,63.95000076293945,64.41999816894531,23285563.0,000333
2024-08-30,61.354248046875,64.75,65.80999755859375,63.380001068115234,63.47999954223633,33386334.0,000333
2024-09-02,61.809078216552734,65.2300033569336,66.5199966430664,64.44000244140625,64.5,26075882.0,000333
2024-09-03,62.51026916503906,65.97000122070312,66.4800033569336,65.0,65.01000213623047,24237888.0,000333
2024-09-04,62.04596710205078,65.4800033569336,66.69999694824219,65.36000061035156,65.86000061035156,27499633.0,000333
2024-09-05,60.25508117675781,63.59000015258789,65.4000015258789,63.47999954223633,64.94999694824219,43212322.0,000333
2024-09-06,59.7149772644043,63.02000045776367,64.55000305175781,62.900001525878906,63.59999847412109,23320164.0,000333
2024-09-09,57.886192321777344,61.09000015258789,62.20000076293945,60.68000030517578,61.34999847412109,54840638.0,000333
2024-09-10,57.56402206420898,60.75,61.63999938964844,60.47999954223633,60.47999954223633,40111034.0,000333
2024-09-11,58.42629623413086,61.65999984741211,62.08000183105469,59.70000076293945,60.52000045776367,41921762.0,000333
2024-09-12,59.099063873291016,62.369998931884766,62.84999847412109,61.65999984741211,61.79999923706055,27616861.0,000333
2024-09-13,60.17927551269531,63.5099983215332,63.77999877929688,61.59000015258789,62.04999923706055,32148994.0,000333
2024-09-18,61.82802581787109,65.25,65.70999908447266,63.400001525878906,63.619998931884766,29502596.0,000333
2024-09-19,61.85644912719727,65.27999877929688,65.7300033569336,62.29999923706055,62.29999923706055,47611503.0,000333
2024-09-20,62.59554290771485,66.05999755859375,66.30000305175781,64.76000213623047,64.91000366210938,39801250.0,000333
2024-09-23,64.05477905273438,67.5999984741211,67.88999938964844,66.19999694824219,66.45999908447266,39162141.0,000333
2024-09-24,64.4717025756836,68.04000091552734,68.25,66.19999694824219,67.5999984741211,50090152.0,000333
2024-09-25,66.43314361572266,70.11000061035156,71.5,68.20999908447266,68.20999908447266,62766129.0,000333
2024-09-26,69.70220947265625,73.55999755859375,73.68000030517578,69.79000091552734,70.0,50134212.0,000333
2024-09-27,69.17158508300781,73.0,76.4000015258789,71.1500015258789,74.75,85744787.0,000333
2024-09-30,72.07109832763672,76.05999755859375,76.9000015258789,72.02999877929688,73.16000366210938,125166492.0,000333
2024-10-08,75.98451232910156,80.19000244140625,83.66999816894531,78.7300033569336,83.66999816894531,135239267.0,000333
2024-10-09,71.076171875,75.01000213623047,79.31999969482422,74.0199966430664,78.4000015258789,89550113.0,000333
2024-10-10,74.1936264038086,78.30000305175781,79.37999725341797,75.87000274658203,75.94999694824219,67303399.0,000333
2024-10-11,72.74386596679688,76.7699966430664,78.2300033569336,75.9000015258789,78.0,38060178.0,000333
2024-10-14,74.85691833496094,79.0,79.29000091552734,76.5999984741211,77.02999877929688,46282832.0,000333
2024-10-15,72.01425170898438,76.0,79.0,76.0,79.0,37583316.0,000333
2024-10-16,71.29410552978516,75.23999786376953,75.5,73.7300033569336,74.69999694824219,34282949.0,000333
2024-10-17,69.24738311767578,73.08000183105469,75.52999877929688,72.9000015258789,75.23999786376953,39437630.0,000333
2024-10-18,71.076171875,75.01000213623047,76.19999694824219,72.6500015258789,73.08000183105469,42785106.0,000333
2024-10-21,70.19493865966797,74.08000183105469,75.9800033569336,73.27999877929688,75.3499984741211,34322896.0,000333
2024-10-22,72.48802947998047,76.5,76.95999908447266,74.13999938964844,74.3499984741211,40405973.0,000333
2024-10-23,72.37431335449219,76.37999725341797,77.77999877929688,76.0,76.5999984741211,26831280.0,000333
2024-10-24,71.67312622070312,75.63999938964844,76.45999908447266,75.30000305175781,76.11000061035156,17108673.0,000333
2024-10-25,71.3225326538086,75.2699966430664,75.86000061035156,74.7699966430664,75.41999816894531,21057289.0,000333
2024-10-28,70.94351959228516,74.87000274658203,75.58000183105469,74.01000213623047,75.48999786376953,28059096.0,000333
2024-10-29,70.18546295166016,74.06999969482422,75.5,73.80000305175781,74.61000061035156,29727177.0,000333
2024-10-30,68.9346923828125,72.75,74.3499984741211,72.12000274658203,73.69999694824219,40413734.0,000333
2024-10-31,67.6744384765625,71.41999816894531,73.69000244140625,71.0999984741211,72.97000122070312,50046867.0,000333
2024-11-01,68.4609146118164,72.25,73.0,70.37999725341797,71.44000244140625,41651482.0,000333
2024-11-04,69.01997375488281,72.83999633789062,73.37000274658203,71.69999694824219,72.13999938964844,23231578.0,000333
2024-11-05,69.29476928710938,73.12999725341797,73.4800033569336,71.20999908447266,72.5,41696728.0,000333
2024-11-06,67.43755340576172,71.16999816894531,73.13999938964844,70.97000122070312,73.13999938964844,52593143.0,000333
2024-11-07,68.31877899169922,72.0999984741211,72.0999984741211,69.88999938964844,70.3499984741211,54774602.0,000333
2024-11-08,68.77361297607422,72.58000183105469,73.76000213623047,71.0999984741211,72.66000366210938,59337382.0,000333
2024-11-11,67.84500122070312,71.5999984741211,71.83999633789062,70.81999969482422,71.2300033569336,44207913.0,000333
2024-11-12,68.59357452392578,72.38999938964844,74.88999938964844,71.79000091552734,71.91000366210938,57547722.0,000333
2024-11-13,69.55060577392578,73.4000015258789,74.30000305175781,72.45999908447266,72.4800033569336,45841657.0,000333
2024-11-14,69.77801513671875,73.63999938964844,74.88999938964844,72.33000183105469,73.4800033569336,40843466.0,000333
2024-11-15,68.4609146118164,72.25,74.11000061035156,71.8499984741211,73.1500015258789,34282515.0,000333
2024-11-18,67.3238525390625,71.05000305175781,72.9800033569336,70.83000183105469,72.16999816894531,31938599.0,000333
2024-11-19,67.5702133178711,71.30999755859375,71.75,70.69999694824219,71.05000305175781,22665163.0,000333
2024-11-20,67.68391418457031,71.43000030517578,71.6500015258789,70.73999786376953,71.37999725341797,22637119.0,000333
2024-11-21,67.12486267089844,70.83999633789062,71.38999938964844,70.55000305175781,71.37000274658203,21652845.0,000333
2024-11-22,66.6984634399414,70.38999938964844,72.81999969482422,70.22000122070312,70.83000183105469,38845820.0,000333
2024-11-25,66.6984634399414,70.38999938964844,72.37999725341797,70.11000061035156,70.11000061035156,38586774.0,000333
2024-11-26,66.89744567871094,70.5999984741211,71.19999694824219,69.3499984741211,70.11000061035156,27418796.0,000333
2024-11-27,67.5796890258789,71.31999969482422,71.5,69.73999786376953,70.31999969482422,26482499.0,000333
2024-11-28,66.50895690917969,70.19000244140625,72.0,69.76000213623047,72.0,32328951.0,000333
2024-11-29,66.45209503173828,70.12999725341797,70.7699966430664,69.55000305175781,69.68000030517578,27750141.0,000333
2024-12-02,66.40471649169922,70.08000183105469,70.52999877929688,69.2300033569336,70.1500015258789,35790565.0,000333
2024-12-03,66.18678283691406,69.8499984741211,70.0,69.4000015258789,70.0,31317422.0,000333
2024-12-04,67.74077606201172,71.48999786376953,71.98999786376953,69.5999984741211,69.87999725341797,53195506.0,000333
2024-12-05,67.95870971679688,71.72000122070312,72.54000091552734,71.41999816894531,71.5999984741211,36764463.0,000333
2024-12-06,69.02944946289062,72.8499984741211,73.12999725341797,71.51000213623047,71.77999877929688,45677846.0,000333
2024-12-09,69.29476928710938,73.12999725341797,73.87999725341797,71.30999755859375,72.01000213623047,41321923.0,000333
2024-12-10,69.967529296875,73.83999633789062,76.66000366210938,73.79000091552734,76.51000213623047,55513289.0,000333
2024-12-11,71.16145324707031,75.0999984741211,75.33000183105469,73.5999984741211,73.69999694824219,33543390.0,000333
2024-12-12,71.59732055664062,75.55999755859375,75.75,74.37000274658203,75.19999694824219,28639814.0,000333
2024-12-13,70.119140625,74.0,75.2300033569336,73.33000183105469,75.19999694824219,37063334.0,000333
2024-12-16,69.38005065917969,73.22000122070312,74.44999694824219,72.6500015258789,74.0999984741211,28047059.0,000333
2024-12-17,69.80644226074219,73.66999816894531,74.68000030517578,72.80999755859375,73.19999694824219,27887305.0,000333
2024-12-18,70.21389770507812,74.0999984741211,74.58000183105469,73.58000183105469,73.66000366210938,22578549.0,000333
2024-12-19,70.53607177734375,74.44000244140625,75.2300033569336,73.23999786376953,73.86000061035156,25355278.0,000333
2024-12-20,70.119140625,74.0,74.79000091552734,73.66000366210938,74.43000030517578,20939651.0,000333
2024-12-23,70.69715118408203,74.61000061035156,75.25,73.94999694824219,74.0,22602881.0,000333
2024-12-24,72.25113677978516,76.25,76.37999725341797,74.4000015258789,74.4000015258789,34414101.0,000333
2024-12-25,71.57837677001953,75.54000091552734,76.5999984741211,75.04000091552734,76.30000305175781,22733866.0,000333
2024-12-26,71.99530029296875,75.9800033569336,76.23999786376953,74.6500015258789,75.26000213623047,24214292.0,000333
2024-12-27,71.46466827392578,75.41999816894531,76.05000305175781,74.80000305175781,75.9800033569336,19842117.0,000333
2024-12-30,71.36991119384766,75.31999969482422,76.18000030517578,74.91999816894531,75.0,22182724.0,000333
2024-12-31,71.27516174316406,75.22000122070312,76.05000305175781,74.69000244140625,75.0999984741211,30766003.0,000333
2025-01-02,71.36991119384766,75.31999969482422,77.19999694824219,75.0,75.4000015258789,41367089.0,000333
2025-01-03,70.77294921875,74.69000244140625,76.05999755859375,73.9000015258789,75.0,29642200.0,000333
2025-01-06,71.4267578125,75.37999725341797,76.27999877929688,74.27999877929688,74.68000030517578,30681009.0,000333
2025-01-07,71.94792175292969,75.93000030517578,76.76000213623047,74.5,75.0,25178525.0,000333
2025-01-08,73.51139068603516,77.58000183105469,77.66000366210938,75.43000030517578,75.51000213623047,40692962.0,000333
2025-01-09,74.60108184814453,78.7300033569336,79.0,77.19999694824219,77.69999694824219,34598694.0,000333
2025-01-10,72.3648452758789,76.37000274658203,78.88999938964844,76.37000274658203,78.7300033569336,27109567.0,000333
2025-01-13,70.40340423583984,74.30000305175781,76.0199966430664,73.93000030517578,75.61000061035156,25584606.0,000333
2025-01-14,70.70662689208984,74.62000274658203,75.3499984741211,73.43000030517578,74.30000305175781,28858396.0,000333
2025-01-15,69.94857788085938,73.81999969482422,75.7699966430664,73.5999984741211,74.63999938964844,25663453.0,000333
2025-01-16,70.20441436767578,74.08999633789062,75.0999984741211,74.0,75.01000213623047,26233035.0,000333
2025-01-17,70.4507827758789,74.3499984741211,74.87000274658203,73.62999725341797,74.08000183105469,15928751.0,000333
2025-01-20,70.96246337890625,74.88999938964844,76.73999786376953,74.87999725341797,75.0999984741211,29699251.0,000333
2025-01-21,70.49816131591797,74.4000015258789,75.29000091552734,74.22000122070312,75.26000213623047,16286277.0,000333
2025-01-22,69.17158508300781,73.0,74.37999725341797,72.27999877929688,74.37999725341797,32217997.0,000333
2025-01-23,69.5600814819336,73.41000366210938,73.91999816894531,72.4000015258789,73.4000015258789,27008672.0,000333
2025-01-24,69.00102233886719,72.81999969482422,73.63999938964844,72.55000305175781,73.01000213623047,30486076.0,000333
2025-01-27,70.00543212890625,73.87999725341797,74.30000305175781,72.62000274658203,72.86000061035156,28011516.0,000333
2025-02-05,68.42301177978516,72.20999908447266,73.69000244140625,71.68000030517578,73.4000015258789,36351088.0,000333
2025-02-06,68.47986602783203,72.2699966430664,72.55999755859375,71.43000030517578,72.18000030517578,28567493.0,000333
2025-02-07,69.58850860595703,73.44000244140625,73.44000244140625,71.66999816894531,72.4000015258789,35534968.0,000333
2025-02-10,69.18106079101562,73.01000213623047,73.33000183105469,72.5,73.31999969482422,31864987.0,000333
2025-02-11,69.83486938476562,73.69999694824219,73.86000061035156,72.61000061035156,73.44000244140625,30044016.0,000333
2025-02-12,69.43689727783203,73.27999877929688,73.58999633789062,72.68000030517578,73.45999908447266,22807278.0,000333
2025-02-13,68.356689453125,72.13999938964844,73.38999938964844,72.12999725341797,73.0,41066444.0,000333
2025-02-14,68.6883316040039,72.48999786376953,72.69000244140625,71.9000015258789,72.12000274658203,23435076.0,000333
2025-02-17,68.26192474365234,72.04000091552734,72.47000122070312,71.25,72.25,40235806.0,000333
2025-02-18,68.1292724609375,71.9000015258789,72.6500015258789,71.52999877929688,71.98999786376953,29346513.0,000333
2025-02-19,67.70286560058594,71.44999694824219,71.97000122070312,71.0,71.30000305175781,33715017.0,000333
2025-02-20,67.49441528320312,71.2300033569336,71.70999908447266,71.05999755859375,71.41000366210938,31420228.0,000333
2025-02-21,66.88796997070312,70.58999633789062,71.2300033569336,70.19999694824219,71.0199966430664,55339013.0,000333
2025-02-24,67.1722412109375,70.88999938964844,71.5,70.27999877929688,70.6500015258789,46937741.0,000333
2025-02-25,65.40978240966797,69.02999877929688,70.66999816894531,68.9800033569336,70.5,56599867.0,000333
2025-02-26,66.44261932373047,70.12000274658203,70.16000366210938,68.69999694824219,68.70999908447266,40412376.0,000333
2025-02-27,68.67886352539062,72.4800033569336,72.70999908447266,70.62999725341797,71.0,65248235.0,000333
2025-02-28,69.21896362304688,73.05000305175781,73.5,72.0999984741211,72.75,50647934.0,000333
2025-03-03,67.27647399902344,71.0,72.98999786376953,70.8499984741211,72.69999694824219,40591782.0,000333
2025-03-04,68.19560241699219,71.97000122070312,72.47000122070312,71.27999877929688,71.27999877929688,30041994.0,000333
2025-03-05,67.98713684082031,71.75,72.1500015258789,71.19999694824219,71.9000015258789,28618620.0,000333
2025-03-06,67.40912628173828,71.13999938964844,71.97000122070312,70.41999816894531,71.91000366210938,40239881.0,000333
2025-03-07,67.07748413085938,70.79000091552734,71.23999786376953,70.26000213623047,71.12000274658203,31482660.0,000333
2025-03-10,67.3427963256836,71.06999969482422,71.26000213623047,70.51000213623047,70.80999755859375,27344026.0,000333
2025-03-11,67.21014404296875,70.93000030517578,71.44000244140625,70.30000305175781,70.5,25282497.0,000333
2025-03-12,66.42366790771484,70.0999984741211,70.9800033569336,70.0999984741211,70.9800033569336,30130110.0,000333
2025-03-13,66.33839416503906,70.01000213623047,70.6500015258789,69.80999755859375,70.01000213623047,25262164.0,000333
2025-03-14,68.1008529663086,71.87000274658203,72.0999984741211,69.81999969482422,70.02999877929688,42544964.0,000333
2025-03-17,68.11032104492188,71.87999725341797,72.5199966430664,71.5999984741211,72.5199966430664,34733287.0,000333
2025-03-18,71.04774475097656,74.9800033569336,76.0999984741211,71.61000061035156,72.0,77931396.0,000333
2025-03-19,72.49750518798828,76.51000213623047,77.94000244140625,75.02999877929688,77.2300033569336,106626103.0,000333
2025-03-20,71.227783203125,75.16999816894531,76.8499984741211,75.0999984741211,76.4000015258789,58569319.0,000333
2025-03-21,71.3320083618164,75.27999877929688,76.43000030517578,74.7699966430664,74.7699966430664,38452793.0,000333
2025-03-24,72.07109832763672,76.05999755859375,76.5,74.81999969482422,74.87999725341797,38734811.0,000333
2025-03-25,72.82914733886719,76.86000061035156,77.5,76.37000274658203,76.80999755859375,32418622.0,000333
2025-03-26,72.76282501220703,76.79000091552734,77.4000015258789,75.87000274658203,76.47000122070312,23706858.0,000333
2025-03-27,72.48802947998047,76.5,77.5,76.31999969482422,76.79000091552734,25721538.0,000333
2025-03-28,72.83863067626953,76.87000274658203,77.18000030517578,75.68000030517578,76.20999908447266,24911431.0,000333
2025-03-31,74.38314056396484,78.5,80.5,76.9000015258789,76.9000015258789,68968445.0,000333
2025-04-01,71.43624114990234,75.38999938964844,78.77999877929688,75.19999694824219,78.0999984741211,55181654.0,000333
2025-04-02,71.97634887695312,75.95999908447266,76.79000091552734,75.19000244140625,75.3499984741211,26853625.0,000333
2025-04-03,69.51270294189453,73.36000061035156,74.83000183105469,73.1500015258789,74.5999984741211,56598874.0,000333
2025-04-07,63.65681076049805,67.18000030517578,69.47000122070312,66.0199966430664,68.22000122070312,88089693.0,000333
2025-04-08,66.54685974121094,70.2300033569336,70.5,67.79000091552734,68.0,74473332.0,000333
2025-04-09,66.01622009277344,69.66999816894531,70.5,68.41999816894531,69.19000244140625,57883954.0,000333
2025-04-10,67.36174774169922,71.08999633789062,71.58999633789062,70.12999725341797,70.5999984741211,45084852.0,000333
2025-04-11,66.79322052001953,70.48999786376953,70.73999786376953,69.62999725341797,70.5199966430664,29562589.0,000333
2025-04-14,66.25311279296875,69.91999816894531,70.9000015258789,69.70999908447266,70.72000122070312,34883505.0,000333
2025-04-15,67.73130798339844,71.4800033569336,71.83000183105469,69.69000244140625,70.0999984741211,34366681.0,000333
2025-04-16,67.27647399902344,71.0,71.4800033569336,70.37000274658203,71.19000244140625,26672943.0,000333
2025-04-17,67.22908782958984,70.94999694824219,71.16999816894531,70.33999633789062,70.73999786376953,19591273.0,000333
2025-04-18,67.20066833496094,70.91999816894531,71.33000183105469,70.47000122070312,70.94999694824219,15448383.0,000333
2025-04-21,67.6460189819336,71.38999938964844,71.61000061035156,70.5,70.77999877929688,17751380.0,000333
2025-04-22,67.95870971679688,71.72000122070312,72.2300033569336,71.20999908447266,71.30000305175781,22615500.0,000333
2025-04-23,68.08189392089844,71.8499984741211,72.41999816894531,71.80000305175781,72.0999984741211,22586871.0,000333
2025-04-24,69.12419891357422,72.94999694824219,73.19000244140625,71.95999908447266,72.4000015258789,23180750.0,000333
2025-04-25,68.9346923828125,72.75,73.0,72.37999725341797,72.94999694824219,17097238.0,000333
2025-04-28,69.3895263671875,73.2300033569336,73.58000183105469,72.80000305175781,73.38999938964844,23966015.0,000333
2025-04-29,70.30864715576172,74.19999694824219,74.37000274658203,72.86000061035156,73.26000213623047,23497383.0,000333
2025-04-30,69.75907135009766,73.62000274658203,75.12000274658203,73.44999694824219,75.0,47810026.0,000333
2025-05-06,70.16651916503906,74.05000305175781,74.37999725341797,73.0999984741211,74.2300033569336,34641179.0,000333
2025-05-07,70.46025848388672,74.36000061035156,75.18000030517578,74.0,74.7699966430664,30028102.0,000333
2025-05-08,71.06669616699219,75.0,75.63999938964844,73.87999725341797,74.3499984741211,27707567.0,000333
2025-05-09,71.82474517822266,75.80000305175781,76.02999877929688,74.70999908447266,74.98999786376953,24563898.0,000333
2025-05-12,72.56383514404297,76.58000183105469,76.73999786376953,75.9000015258789,76.0999984741211,27223912.0,000333
2025-05-13,73.0660400390625,77.11000061035156,77.19999694824219,76.44000244140625,77.0,25527841.0,000333
2025-05-14,73.04708862304688,77.08999633789062,77.55000305175781,76.12999725341797,76.9000015258789,29249633.0,000333
2025-05-15,72.48802947998047,76.5,77.06999969482422,76.31999969482422,76.66000366210938,20490185.0,000333
2025-05-16,72.58277893066406,76.5999984741211,76.83999633789062,75.56999969482422,76.20999908447266,23865992.0,000333
2025-05-19,73.51139068603516,77.58000183105469,77.72000122070312,76.29000091552734,76.44000244140625,26308625.0,000333
2025-05-20,74.54421997070312,78.66999816894531,79.0999984741211,77.4800033569336,77.52999877929688,27799540.0,000333
2025-05-21,74.66741180419922,78.80000305175781,79.44000244140625,78.47000122070312,78.5,20543826.0,000333
2025-05-22,75.19804382324219,79.36000061035156,79.55999755859375,78.30999755859375,78.7300033569336,23403426.0,000333
2025-05-23,74.752685546875,78.88999938964844,79.6500015258789,78.72000122070312,79.58000183105469,29974589.0,000333
2025-05-26,74.16519927978516,78.2699966430664,79.19000244140625,77.61000061035156,78.72000122070312,24168884.0,000333
2025-05-27,74.36419677734375,78.4800033569336,78.88999938964844,78.0199966430664,78.19999694824219,20644898.0,000333
2025-05-28,75.1601333618164,79.31999969482422,80.0999984741211,78.69999694824219,78.9800033569336,24044877.0,000333
2025-05-29,74.83796691894531,78.9800033569336,79.48999786376953,78.36000061035156,79.06999969482422,25167731.0,000333
2025-05-30,74.91377258300781,79.05999755859375,79.51000213623047,78.30000305175781,78.73999786376953,21573317.0,000333
2025-06-03,71.9289779663086,75.91000366210938,79.05000305175781,75.66999816894531,79.05000305175781,56190781.0,000333
2025-06-04,71.59732055664062,75.55999755859375,76.58000183105469,75.5,75.77999877929688,36755439.0,000333
2025-06-05,71.30358123779297,75.25,75.9000015258789,75.05000305175781,75.44000244140625,23580308.0,000333
2025-06-06,71.72998046875,75.69999694824219,75.83000183105469,75.0999984741211,75.37000274658203,27555948.0,000333
2025-06-09,71.44571685791016,75.4000015258789,75.58000183105469,74.06999969482422,75.25,46695588.0,000333
2025-06-10,71.11407470703125,75.05000305175781,76.5,75.05000305175781,75.62999725341797,32107412.0,000333
2025-06-11,71.53099822998047,75.48999786376953,75.80000305175781,74.83000183105469,75.19999694824219,26308346.0,000333
2025-06-12,71.73965454101562,72.19999694824219,72.68000030517578,71.52999877929688,72.51000213623047,34702892.0,000333
2025-06-13,71.02425384521484,71.4800033569336,72.16000366210938,71.0,71.5999984741211,30045204.0,000333
2025-06-16,70.80565643310547,71.26000213623047,71.80000305175781,70.8499984741211,71.5999984741211,25020494.0,000333
2025-06-17,71.60054779052734,72.05999755859375,73.08000183105469,71.80000305175781,71.80000305175781,32639478.0,000333
2025-06-18,71.64029693603516,72.0999984741211,72.63999938964844,72.0199966430664,72.19000244140625,17528837.0,000333
2025-06-19,70.87520599365234,71.33000183105469,72.41000366210938,71.12999725341797,72.19999694824219,21125341.0,000333
2025-06-20,71.91851043701172,72.37999725341797,72.37999725341797,71.26000213623047,71.3499984741211,22986421.0,000333
2025-06-23,71.2627182006836,71.72000122070312,72.33000183105469,71.45999908447266,72.0,21054495.0,000333
2025-06-24,72.3358383178711,72.80000305175781,73.33999633789062,72.0,72.0999984741211,27050087.0,000333
2025-06-25,72.71340942382812,73.18000030517578,73.33000183105469,72.30000305175781,72.80000305175781,24327543.0,000333
2025-06-26,72.63391876220703,73.0999984741211,73.58999633789062,72.75,73.0,22672619.0,000333
2025-06-27,71.81914520263672,72.27999877929688,73.19000244140625,72.22000122070312,73.05999755859375,22364021.0,000333
2025-06-30,71.73965454101562,72.19999694824219,72.58000183105469,71.9800033569336,72.25,19302259.0,000333
2025-07-01,71.65023040771484,72.11000061035156,72.3499984741211,71.80000305175781,72.27999877929688,18625209.0,000333
2025-07-02,72.03775024414062,72.5,73.0999984741211,71.80999755859375,72.11000061035156,26615479.0,000333
2025-07-03,72.42526245117188,72.88999938964844,72.94999694824219,72.33999633789062,72.79000091552734,17936923.0,000333
2025-07-04,73.01150512695312,73.4800033569336,73.83999633789062,72.5999984741211,72.87999725341797,21146224.0,000333
2025-07-07,72.08743286132812,72.55000305175781,73.44999694824219,72.33000183105469,73.19999694824219,21545334.0,000333
2025-07-08,71.75953674316406,72.22000122070312,72.69999694824219,72.06999969482422,72.55000305175781,25686651.0,000333
2025-07-09,71.34221649169922,71.80000305175781,72.3499984741211,71.80000305175781,72.06999969482422,27205267.0,000333
2025-07-10,71.22297668457031,71.68000030517578,71.97000122070312,71.33000183105469,71.83999633789062,23151388.0,000333
2025-07-11,72.01787567138672,72.4800033569336,72.80000305175781,71.69000244140625,71.73999786376953,32055369.0,000333
2025-07-14,72.63391876220703,73.0999984741211,73.20999908447266,71.9800033569336,72.47000122070312,23373900.0,000333
2025-07-15,72.74321746826172,73.20999908447266,73.5,72.80999755859375,73.11000061035156,24900978.0,000333
2025-07-16,72.42526245117188,72.88999938964844,74.08999633789062,72.80000305175781,73.47000122070312,20688807.0,000333
2025-07-17,72.16691589355469,72.62999725341797,73.43000030517578,72.5999984741211,72.75,24729994.0,000333
2025-07-18,72.36564636230469,72.83000183105469,73.27999877929688,72.5199966430664,72.87000274658203,21951230.0,000333
2025-07-21,72.08743286132812,72.55000305175781,72.95999908447266,72.4000015258789,72.61000061035156,30897062.0,000333
2025-07-22,72.72335052490234,73.19000244140625,73.22000122070312,72.26000213623047,72.58000183105469,35720411.0,000333
2025-07-23,73.0313720703125,73.5,73.8499984741211,73.18000030517578,73.19999694824219,36987240.0,000333
2025-07-24,73.04130554199219,73.51000213623047,73.94999694824219,73.08999633789062,73.69999694824219,29069915.0,000333
2025-07-25,72.29608917236328,72.76000213623047,73.4000015258789,72.55000305175781,73.4000015258789,24456208.0,000333
2025-07-28,71.4813232421875,71.94000244140625,72.91999816894531,71.80000305175781,72.81999969482422,37773632.0,000333
2025-07-29,70.78578186035156,71.23999786376953,72.06999969482422,71.0199966430664,71.94000244140625,39836931.0,000333
2025-07-30,71.65023040771484,72.11000061035156,72.73999786376953,71.19999694824219,71.48999786376953,41132530.0,000333
2025-07-31,69.74247741699219,70.19000244140625,72.0199966430664,69.87999725341797,72.0,69477714.0,000333
2025-08-01,70.33865356445312,70.79000091552734,70.97000122070312,70.0999984741211,70.19999694824219,28644667.0,000333
2025-08-04,70.4876937866211,70.94000244140625,71.0,70.19999694824219,70.55000305175781,19776642.0,000333
2025-08-05,70.92488861083984,71.37999725341797,71.51000213623047,70.68000030517578,71.11000061035156,19174845.0,000333
2025-08-06,71.24284362792969,71.69999694824219,71.77999877929688,70.98999786376953,71.37999725341797,22135849.0,000333
2025-08-07,71.02425384521484,71.4800033569336,71.93000030517578,71.20999908447266,71.51000213623047,20361565.0,000333
2025-08-08,71.12361145019531,71.58000183105469,71.83000183105469,71.29000091552734,71.4000015258789,20118405.0,000333
2025-08-11,71.3024673461914,71.76000213623047,71.81999969482422,71.19000244140625,71.30000305175781,17912366.0,000333
2025-08-12,71.47138214111328,71.93000030517578,72.44000244140625,71.5999984741211,71.75,24047589.0,000333
2025-08-13,71.3620834350586,71.81999969482422,72.29000091552734,71.5999984741211,71.9800033569336,25384669.0,000333
2025-08-14,71.86883544921875,72.33000183105469,73.05000305175781,71.72000122070312,71.80000305175781,45514924.0,000333
2025-08-15,71.83902740478516,72.30000305175781,72.4000015258789,71.80999755859375,72.33000183105469,27469955.0,000333
2025-08-18,71.38195037841797,71.83999633789062,72.55999755859375,71.61000061035156,72.30999755859375,54299761.0,000333
2025-08-19,72.21659851074219,72.68000030517578,73.62999725341797,72.19999694824219,73.19999694824219,53760260.0,000333
2025-08-20,71.75953674316406,72.22000122070312,72.31999969482422,71.51000213623047,72.20999908447266,40377028.0,000333
2025-08-21,71.46144104003906,71.91999816894531,72.5,71.66000366210938,72.08999633789062,33801371.0,000333
2025-08-22,71.63035583496094,72.08999633789062,72.19000244140625,71.6500015258789,71.97000122070312,39138892.0,000333
2025-08-25,73.05123901367188,73.5199966430664,73.8499984741211,72.12000274658203,72.12000274658203,70023449.0,000333
2025-08-26,73.32946014404297,73.80000305175781,74.27999877929688,73.30999755859375,73.5199966430664,46293790.0,000333
2025-08-27,72.24640655517578,72.70999908447266,74.55000305175781,72.69000244140625,73.88999938964844,48841858.0,000333
2025-08-28,73.0313720703125,73.5,73.97000122070312,72.51000213623047,72.70999908447266,43298746.0,000333
2025-08-29,73.24002838134766,73.70999908447266,74.83999633789062,73.38999938964844,73.5,56766900.0,000333
2025-09-01,73.55799102783203,74.02999877929688,75.83999633789062,73.5199966430664,75.0,77625858.0,000333
2025-09-02,75.6744155883789,76.16000366210938,76.4000015258789,73.98999786376953,74.20999908447266,80590924.0,000333
2025-09-03,75.13785552978516,75.62000274658203,77.13999938964844,74.94999694824219,76.55000305175781,50488071.0,000333
2025-09-04,75.10803985595703,75.58999633789062,76.0,74.41999816894531,75.9800033569336,44353949.0,000333
2025-09-05,75.7340316772461,76.22000122070312,76.69000244140625,75.44000244140625,75.80999755859375,46425167.0,000333
2025-09-08,76.53886413574219,77.02999877929688,78.08000183105469,76.5,76.66999816894531,55029371.0,000333
2025-09-09,76.68790435791016,77.18000030517578,77.5999984741211,76.3499984741211,77.0199966430664,38315019.0,000333
2025-09-10,76.52892303466797,77.0199966430664,77.2699966430664,76.4000015258789,77.0,27154194.0,000333
2025-09-11,76.52892303466797,77.0199966430664,77.2699966430664,75.9000015258789,76.9000015258789,45960511.0,000333
2025-09-12,75.08817291259766,75.56999969482422,77.69000244140625,75.41000366210938,76.94999694824219,59117075.0,000333
2025-09-15,74.69071960449219,75.16999816894531,75.94999694824219,74.5,75.19999694824219,48068047.0,000333
2025-09-16,73.9852523803711,74.45999908447266,75.19999694824219,74.05000305175781,75.12999725341797,45602831.0,000333
2025-09-17,73.87594604492188,74.3499984741211,75.43000030517578,74.16999816894531,74.41000366210938,57722675.0,000333
2025-09-18,73.26983642578125,73.73999786376953,75.3499984741211,73.19000244140625,74.5999984741211,60084003.0,000333
2025-09-19,73.87594604492188,74.3499984741211,74.58999633789062,73.20999908447266,73.41000366210938,38847838.0,000333
2025-09-22,72.79290008544922,73.26000213623047,74.9000015258789,72.9000015258789,74.80999755859375,47973993.0,000333
2025-09-23,73.0611801147461,73.52999877929688,73.6500015258789,72.72000122070312,73.25,42147721.0,000333
2025-09-24,73.6275405883789,74.0999984741211,74.3499984741211,72.94999694824219,73.51000213623047,30628481.0,000333
2025-09-25,72.37557220458984,72.83999633789062,73.75,72.55000305175781,73.30000305175781,47860729.0,000333
2025-09-26,73.7269058227539,74.19999694824219,74.69999694824219,72.88999938964844,73.04000091552734,47698312.0,000333
2025-09-29,73.2599105834961,73.7300033569336,74.55000305175781,73.05000305175781,74.43000030517578,46593907.0,000333
2025-09-30,72.19673156738281,72.66000366210938,73.70999908447266,72.55000305175781,73.69999694824219,50610839.0,000333
2025-10-09,72.16691589355469,72.62999725341797,72.97000122070312,71.37999725341797,72.3499984741211,61593908.0,000333
2025-10-10,72.36564636230469,72.83000183105469,73.7300033569336,72.0999984741211,72.44999694824219,43330526.0,000333
2025-10-13,71.35214233398438,71.80999755859375,72.11000061035156,71.0199966430664,71.37999725341797,48160457.0,000333
2025-10-14,72.1371078491211,72.5999984741211,73.1500015258789,71.69000244140625,72.0,51909507.0,000333
2025-10-15,72.45507049560547,72.91999816894531,73.48999786376953,72.5999984741211,72.80000305175781,37633251.0,000333
2025-10-16,72.71340942382812,73.18000030517578,73.69000244140625,72.5199966430664,73.19999694824219,34678000.0,000333
2025-10-17,72.3358383178711,72.80000305175781,73.58999633789062,72.63999938964844,72.69999694824219,27649108.0,000333
2025-10-20,72.40538787841797,72.87000274658203,73.4000015258789,72.38999938964844,73.08999633789062,29755742.0,000333
2025-10-21,72.44513702392578,72.91000366210938,73.26000213623047,72.58000183105469,72.9000015258789,28394659.0,000333
2025-10-22,73.40894317626953,73.87999725341797,73.98999786376953,72.61000061035156,72.80000305175781,39329827.0,000333
2025-10-23,74.41250610351562,74.88999938964844,74.94999694824219,73.68000030517578,73.80000305175781,34763341.0,000333
2025-10-24,74.13429260253906,74.61000061035156,75.0,74.45999908447266,74.88999938964844,24483806.0,000333
2025-10-27,74.40257263183594,74.87999725341797,75.3499984741211,74.37000274658203,74.73999786376953,34055264.0,000333
2025-10-28,73.9355697631836,74.41000366210938,74.91999816894531,74.12999725341797,74.61000061035156,23365775.0,000333
2025-10-29,73.9256362915039,74.4000015258789,74.41999816894531,73.5,74.25,27358650.0,000333
2025-10-30,74.81990051269531,75.30000305175781,76.0999984741211,74.5,74.5,49965301.0,000333
2025-10-31,75.91287994384766,76.4000015258789,76.83000183105469,75.0999984741211,75.19999694824219,50974159.0,000333
2025-11-03,74.90931701660156,75.38999938964844,76.94999694824219,75.18000030517578,76.38999938964844,28196997.0,000333
2025-11-04,74.68079376220703,75.16000366210938,75.79000091552734,74.9000015258789,75.12000274658203,30260649.0,000333
2025-11-05,75.45581817626953,75.94000244140625,76.38999938964844,74.30000305175781,75.0,26615133.0,000333
2025-11-06,76.53886413574219,77.02999877929688,77.43000030517578,75.94000244140625,75.94000244140625,35511147.0,000333
2025-11-07,75.71414947509766,76.19999694824219,77.2699966430664,76.11000061035156,77.2699966430664,26441999.0,000333
2025-11-10,76.83695220947266,77.33000183105469,77.55000305175781,75.94999694824219,76.26000213623047,39100815.0,000333
2025-11-11,76.73759460449219,77.2300033569336,77.38999938964844,76.68000030517578,77.33000183105469,22770754.0,000333
2025-11-12,78.9831771850586,79.48999786376953,80.55000305175781,77.2300033569336,77.2300033569336,73784703.0,000333
2025-11-13,79.09247589111328,79.5999984741211,80.0,78.69000244140625,79.19999694824219,33337014.0,000333
2025-11-14,78.72483825683594,79.2300033569336,80.41999816894531,79.05000305175781,79.5,27312749.0,000333
2025-11-17,77.91999816894531,78.41999816894531,79.38999938964844,77.91000366210938,79.2300033569336,26109532.0,000333
2025-11-18,77.4000015258789,77.4000015258789,78.66000366210938,77.0,78.29000091552734,23590408.0,000333
2025-11-19,77.4000015258789,77.4000015258789,78.08999633789062,77.0199966430664,77.37999725341797,21441520.0,000333
2025-11-20,77.94000244140625,77.94000244140625,78.87999725341797,77.02999877929688,77.5,26192879.0,000333
2025-11-21,78.75,78.75,79.29000091552734,77.0999984741211,77.0999984741211,43949476.0,000333
2025-11-24,78.55999755859375,78.55999755859375,79.4800033569336,78.25,78.5999984741211,36773938.0,000333
2025-11-25,78.69999694824219,78.69999694824219,79.0,77.61000061035156,78.98999786376953,29101152.0,000333
2025-11-26,79.80000305175781,79.80000305175781,80.0,78.41000366210938,78.69000244140625,32072777.0,000333
2025-11-27,79.80000305175781,79.80000305175781,80.7300033569336,78.94999694824219,79.5999984741211,31646071.0,000333
2025-11-28,79.86000061035156,79.86000061035156,80.06999969482422,79.33000183105469,79.80000305175781,18126661.0,000333
2025-12-01,80.0,80.0,80.19999694824219,79.16999816894531,79.80000305175781,30352024.0,000333
2025-12-02,81.55999755859375,81.55999755859375,81.66000366210938,80.01000213623047,80.0999984741211,37804931.0,000333
2025-12-03,82.16999816894531,82.16999816894531,82.87999725341797,81.26000213623047,81.55000305175781,36866005.0,000333
2025-12-04,81.88999938964844,81.88999938964844,83.16999816894531,81.7699966430664,82.12999725341797,28917966.0,000333
2025-12-05,82.2300033569336,82.2300033569336,82.58999633789062,81.69999694824219,81.88999938964844,24616511.0,000333
2025-12-08,81.80999755859375,81.80999755859375,83.0999984741211,81.04000091552734,83.0,27336529.0,000333
2025-12-09,80.19999694824219,80.19999694824219,81.55999755859375,79.94000244140625,81.5,35647940.0,000333
2025-12-10,80.06999969482422,80.06999969482422,80.62000274658203,79.69999694824219,79.9800033569336,24571972.0,000333
2025-12-11,79.30000305175781,79.30000305175781,80.55999755859375,79.18000030517578,80.12000274658203,27294485.0,000333
2025-12-12,79.31999969482422,79.31999969482422,79.9800033569336,79.19999694824219,79.3499984741211,32895862.0,000333
2025-12-15,80.41000366210938,80.41000366210938,81.0999984741211,79.44999694824219,79.69000244140625,36554689.0,000333
2025-12-16,79.95999908447266,79.95999908447266,80.8499984741211,79.83999633789062,80.25,21423089.0,000333
2025-12-17,80.47000122070312,80.47000122070312,80.91999816894531,79.37999725341797,79.70999908447266,23028180.0,000333
2025-12-18,79.83000183105469,79.83000183105469,80.61000061035156,79.51000213623047,80.2699966430664,21409792.0,000333
2025-12-19,79.44999694824219,79.44999694824219,79.9000015258789,78.80000305175781,79.8499984741211,27801766.0,000333
2025-12-22,79.16000366210938,79.16000366210938,79.79000091552734,78.9000015258789,79.30000305175781,24503713.0,000333
2025-12-23,79.6500015258789,79.6500015258789,80.30999755859375,79.0199966430664,79.37999725341797,25468020.0,000333
2025-12-24,78.80000305175781,78.80000305175781,79.94000244140625,78.76000213623047,79.43000030517578,21704738.0,000333
2025-12-25,78.58999633789062,78.58999633789062,78.87999725341797,78.18000030517578,78.5199966430664,22675780.0,000333
2025-12-26,78.87000274658203,78.87000274658203,79.06999969482422,78.55000305175781,78.58999633789062,21410712.0,000333
2025-12-29,78.41000366210938,78.41000366210938,79.72000122070312,78.25,78.79000091552734,25697385.0,000333
2025-12-30,78.8499984741211,78.8499984741211,79.37999725341797,78.12000274658203,78.16000366210938,21362222.0,000333
2025-12-31,78.1500015258789,78.1500015258789,80.27999877929688,77.8499984741211,78.87000274658203,28775822.0,000333
2026-01-05,78.68000030517578,78.68000030517578,80.5,78.25,80.04000091552734,44294709.0,000333
2026-01-06,78.83999633789062,78.83999633789062,79.48999786376953,77.38999938964844,78.58000183105469,45452476.0,000333
2026-01-07,79.37000274658203,79.37000274658203,79.58000183105469,78.05999755859375,78.98999786376953,40196784.0,000333
2026-01-08,79.02999877929688,79.02999877929688,79.4800033569336,78.30999755859375,79.37000274658203,31253684.0,000333
2026-01-09,79.7699966430664,79.7699966430664,79.94999694824219,79.30000305175781,79.5999984741211,34108097.0,000333
2026-01-12,78.62000274658203,78.62000274658203,79.79000091552734,77.80999755859375,79.77999877929688,52501410.0,000333
2026-01-13,76.19999694824219,76.19999694824219,78.0,76.0999984741211,77.9000015258789,94571232.0,000333
2026-01-14,77.1500015258789,77.1500015258789,77.62999725341797,75.91000366210938,76.19999694824219,53968401.0,000333
2026-01-15,77.22000122070312,77.22000122070312,78.05000305175781,76.88999938964844,77.45999908447266,36031372.0,000333
2026-01-16,77.30999755859375,77.30999755859375,77.8499984741211,77.1500015258789,77.25,37186855.0,000333
2026-01-19,77.62000274658203,77.62000274658203,78.13999938964844,77.05000305175781,77.37000274658203,33637393.0,000333
2026-01-20,79.0,79.0,79.37000274658203,77.19999694824219,77.66000366210938,45535750.0,000333
2026-01-21,77.77999877929688,77.77999877929688,78.95999908447266,77.55000305175781,78.95999908447266,36808644.0,000333
2026-01-22,77.48999786376953,77.48999786376953,78.26000213623047,77.37000274658203,78.25,34404058.0,000333
2026-01-23,76.77999877929688,76.77999877929688,77.79000091552734,76.70999908447266,77.56999969482422,37370740.0,000333
2026-01-26,76.3499984741211,76.3499984741211,77.87000274658203,76.0199966430664,76.80000305175781,47313168.0,000333
2026-01-27,76.0999984741211,76.0999984741211,77.0999984741211,75.91999816894531,76.4000015258789,32580654.0,000333
2026-01-28,75.33999633789062,75.33999633789062,76.36000061035156,75.0,76.08999633789062,62893723.0,000333
2026-01-29,77.87999725341797,77.87999725341797,78.08000183105469,75.47000122070312,75.69999694824219,62244106.0,000333
2026-01-30,77.58999633789062,77.58999633789062,79.0,77.4000015258789,77.5999984741211,53250829.0,000333
2026-02-02,77.8499984741211,77.8499984741211,78.4800033569336,77.0,77.5999984741211,34591579.0,000333
2026-02-03,77.91000366210938,77.91000366210938,78.88999938964844,77.43000030517578,77.80000305175781,34503710.0,000333
2026-02-04,79.80999755859375,79.80999755859375,79.87999725341797,78.01000213623047,78.0999984741211,38910259.0,000333
2026-02-05,80.44999694824219,80.44999694824219,81.16000366210938,79.62999725341797,79.83000183105469,42919791.0,000333
2026-02-06,79.54000091552734,79.54000091552734,80.80000305175781,79.4000015258789,80.43000030517578,31256590.0,000333
2026-02-09,79.16000366210938,79.16000366210938,79.33999633789062,78.41000366210938,79.18000030517578,33466953.0,000333
2026-02-10,80.19000244140625,80.19000244140625,80.27999877929688,78.87999725341797,79.20999908447266,30618408.0,000333
2026-02-11,79.69000244140625,79.69000244140625,80.20999908447266,79.5999984741211,80.0,19806640.0,000333
2026-02-12,79.80000305175781,79.80000305175781,80.05999755859375,79.30000305175781,79.45999908447266,18878441.0,000333
2026-02-13,79.05000305175781,79.05000305175781,80.0,78.91000366210938,79.51000213623047,25510243.0,000333
2026-02-24,79.5199966430664,79.5199966430664,80.5999984741211,79.5199966430664,80.19999694824219,25251393.0,000333
2026-02-25,79.69999694824219,79.69999694824219,80.7699966430664,79.29000091552734,80.27999877929688,28552395.0,000333
2026-02-26,79.25,79.25,80.19999694824219,78.75,80.1500015258789,25327062.0,000333
2026-02-27,78.63999938964844,78.63999938964844,79.5,78.5,79.02999877929688,20160388.0,000333
2026-03-02,77.44999694824219,77.44999694824219,78.05999755859375,76.69999694824219,78.0,27478559.0,000333
2026-03-03,76.55999755859375,76.55999755859375,77.63999938964844,76.5,77.45999908447266,28800034.0,000333
2026-03-04,76.16000366210938,76.16000366210938,76.5199966430664,75.37000274658203,76.0,28493355.0,000333
2026-03-05,76.2699966430664,76.2699966430664,76.98999786376953,76.12000274658203,76.5999984741211,19687239.0,000333
2026-03-06,76.5199966430664,76.5199966430664,76.72000122070312,75.76000213623047,76.22000122070312,20662879.0,000333
2026-03-09,75.41000366210938,75.41000366210938,76.0999984741211,75.0199966430664,75.7300033569336,25947837.0,000333
2026-03-10,76.5999984741211,76.5999984741211,76.83999633789062,75.75,75.75,20908556.0,000333
2026-03-11,77.38999938964844,77.38999938964844,77.72000122070312,76.0999984741211,76.5999984741211,25135764.0,000333
2026-03-12,77.4000015258789,77.4000015258789,77.75,76.93000030517578,77.30000305175781,19330478.0,000333
2026-03-13,76.86000061035156,76.86000061035156,77.36000061035156,76.7699966430664,77.08000183105469,18729288.0,000333
2026-03-16,76.63999938964844,76.63999938964844,76.87999725341797,75.68000030517578,76.5199966430664,20560029.0,000333
2026-03-17,76.5999984741211,76.5999984741211,77.5999984741211,76.5999984741211,76.9800033569336,21407454.0,000333
2026-03-18,77.05999755859375,77.05999755859375,77.30000305175781,76.30000305175781,76.73999786376953,20071638.0,000333
2026-03-19,76.0,76.0,76.9800033569336,75.93000030517578,76.43000030517578,23272907.0,000333
2026-03-20,75.12000274658203,75.12000274658203,76.1500015258789,75.12000274658203,75.91999816894531,21912595.0,000333
2026-03-23,73.37000274658203,73.37000274658203,73.97000122070312,72.3499984741211,73.94999694824219,46200800.0,000333
2026-03-24,74.2300033569336,74.2300033569336,74.41999816894531,72.80000305175781,73.7300033569336,26714723.0,000333
2026-03-25,74.80000305175781,74.80000305175781,74.97000122070312,73.94999694824219,74.5,18496362.0,000333
2026-03-26,74.31999969482422,74.31999969482422,75.54000091552734,74.18000030517578,74.88999938964844,17708533.0,000333
2026-03-27,74.77999877929688,74.77999877929688,74.94999694824219,72.80000305175781,72.9000015258789,31912535.0,000333
2026-03-30,72.0999984741211,72.0999984741211,74.0,71.7699966430664,73.3499984741211,45622715.0,000333
2026-03-31,76.3499984741211,76.3499984741211,77.31999969482422,74.30999755859375,75.05000305175781,69491461.0,000333
2026-04-01,76.83999633789062,76.83999633789062,77.4000015258789,76.33999633789062,76.5,27361577.0,000333
2026-04-02,77.37000274658203,77.37000274658203,77.83999633789062,76.58000183105469,76.8499984741211,32631797.0,000333
2026-04-03,76.3499984741211,76.3499984741211,77.3499984741211,76.19999694824219,77.30000305175781,17277260.0,000333
2026-04-07,76.12000274658203,76.12000274658203,76.69999694824219,75.62000274658203,76.3499984741211,16382605.0,000333
2026-04-08,76.7300033569336,76.7300033569336,77.25,76.3499984741211,76.94999694824219,28680412.0,000333
2026-04-09,76.5199966430664,76.5199966430664,77.0199966430664,75.9000015258789,76.4000015258789,23502394.0,000333
2026-04-10,76.41000366210938,76.41000366210938,76.73999786376953,76.05999755859375,76.5199966430664,25837267.0,000333
2026-04-13,75.77999877929688,75.77999877929688,76.47000122070312,75.58000183105469,76.02999877929688,18237520.0,000333
2026-04-14,76.55000305175781,76.55000305175781,76.55000305175781,75.5,76.05999755859375,19578158.0,000333
2026-04-15,77.48999786376953,77.48999786376953,77.87999725341797,76.19999694824219,76.55000305175781,31845072.0,000333
2026-04-16,77.9000015258789,77.9000015258789,78.44000244140625,77.4000015258789,77.7699966430664,23807803.0,000333
2026-04-17,78.6500015258789,78.6500015258789,79.25,77.83999633789062,78.18000030517578,27735236.0,000333
2026-04-20,79.58000183105469,79.58000183105469,79.9000015258789,78.05000305175781,78.4000015258789,27669979.0,000333
2026-04-21,79.5,79.5,80.08000183105469,79.19999694824219,79.75,23879288.0,000333
2026-04-22,79.30000305175781,79.30000305175781,79.62999725341797,78.87000274658203,79.5,20278160.0,000333
2026-04-23,79.8499984741211,79.8499984741211,80.1500015258789,78.7300033569336,79.29000091552734,29943246.0,000333
2026-04-24,79.66000366210938,79.66000366210938,80.19999694824219,79.45999908447266,79.55999755859375,21788011.0,000333
2026-04-27,79.5,79.5,80.1500015258789,79.01000213623047,79.23999786376953,25851162.0,000333
2026-04-28,80.44999694824219,80.44999694824219,80.80000305175781,79.18000030517578,79.44999694824219,30472906.0,000333
2026-04-29,81.30999755859375,81.30999755859375,81.94000244140625,80.44999694824219,80.55000305175781,33110792.0,000333
2026-04-30,81.0999984741211,81.0999984741211,82.1500015258789,80.61000061035156,81.0,35443269.0,000333
2026-05-06,80.44000244140625,80.44000244140625,80.87999725341797,79.1500015258789,79.69999694824219,36041863.0,000333
2026-05-07,79.80999755859375,79.80999755859375,80.9800033569336,79.7699966430664,80.0,37217647.0,000333
2026-05-08,80.4000015258789,80.4000015258789,81.08999633789062,79.31999969482422,79.6500015258789,28242327.0,000333
2026-05-11,80.66999816894531,80.66999816894531,82.44999694824219,79.58000183105469,80.13999938964844,43644407.0,000333
2026-05-12,80.08999633789062,80.08999633789062,81.16999816894531,79.7300033569336,80.66000366210938,35775583.0,000333
2026-05-13,80.37999725341797,80.37999725341797,80.94999694824219,79.62999725341797,79.95999908447266,32849685.0,000333
2026-05-14,81.80999755859375,81.80999755859375,82.08000183105469,80.38999938964844,80.38999938964844,38926688.0,000333
2026-05-15,82.56999969482422,82.56999969482422,83.30000305175781,80.75,81.44999694824219,42660857.0,000333
2026-05-18,82.83000183105469,82.83000183105469,83.44000244140625,82.08000183105469,82.68000030517578,37735368.0,000333
2026-05-19,81.0,81.0,82.83999633789062,80.5,82.83000183105469,33581768.0,000333
2026-05-20,81.5,81.5,82.16000366210938,80.08000183105469,80.72000122070312,30159703.0,000333
2026-05-21,81.5,81.5,83.1500015258789,81.5,82.1500015258789,31181254.0,000333
2026-05-22,80.27999877929688,80.27999877929688,82.0,79.88999938964844,81.66999816894531,30984802.0,000333
2026-05-25,79.80999755859375,79.80999755859375,80.13999938964844,78.79000091552734,80.0,23127455.0,000333
2026-05-26,79.55000305175781,79.55000305175781,80.69999694824219,79.43000030517578,79.80000305175781,24495312.0,000333
2026-05-27,80.02999877929688,80.02999877929688,80.27999877929688,78.87000274658203,79.52999877929688,25588779.0,000333
2026-05-28,78.94999694824219,78.94999694824219,79.77999877929688,78.61000061035156,79.5999984741211,24199752.0,000333
2026-05-29,80.8499984741211,80.8499984741211,81.26000213623047,78.5,78.91999816894531,42972944.0,000333
2026-06-01,81.69999694824219,81.69999694824219,82.0,80.29000091552734,80.31999969482422,37671119.0,000333
2026-06-02,82.5999984741211,82.5999984741211,82.79000091552734,81.22000122070312,81.26000213623047,26317746.0,000333
2026-06-03,82.61000061035156,82.61000061035156,82.69999694824219,81.55999755859375,82.30000305175781,23032626.0,000333
2026-06-04,82.41999816894531,82.41999816894531,83.4800033569336,81.80000305175781,82.05000305175781,24365847.0,000333
2026-06-05,81.69000244140625,81.69000244140625,83.30000305175781,81.5999984741211,82.30000305175781,20949437.0,000333
2026-06-08,82.8499984741211,82.8499984741211,83.75,80.87999725341797,81.38999938964844,36703053.0,000333
2018-01-02,21.153902053833008,21.950000762939453,22.183332443237305,21.65333366394043,21.76000022888184,38142231.0,002594
2018-01-03,21.24063873291016,22.040000915527344,22.36666679382324,21.466665267944336,21.65999984741211,45572850.0,002594
2018-01-04,20.89690399169922,21.683332443237305,22.1200008392334,21.63666534423828,22.0,35525091.0,002594
2018-01-05,20.681671142578125,21.459999084472656,21.733333587646484,21.27666664123535,21.63333320617676,31461000.0,002594
2018-01-08,20.94830322265625,21.736665725708008,22.11333274841309,21.51000022888184,21.53333282470703,41022045.0,002594
2018-01-09,21.015764236450195,21.806665420532227,22.059999465942383,21.566665649414062,21.733333587646484,28292778.0,002594
2018-01-10,21.0960750579834,21.88999938964844,21.989999771118164,21.626665115356445,21.86666679382324,28279512.0,002594
2018-01-11,21.009340286254883,21.799999237060547,21.99333381652832,21.626665115356445,21.99333381652832,22605504.0,002594
2018-01-12,21.54903030395508,22.36000061035156,22.61666679382324,21.87333297729492,21.88666534423828,58793640.0,002594
2018-01-15,20.92581558227539,21.71333312988281,22.700000762939453,21.626665115356445,22.41666603088379,45567102.0,002594
2018-01-16,20.81659507751465,21.600000381469727,21.91666603088379,21.486665725708008,21.5,28775919.0,002594
2018-01-17,20.47928810119629,21.25,21.559999465942383,20.83666610717773,21.559999465942383,34957518.0,002594
2018-01-18,20.29296493530273,21.056665420532227,21.52666664123535,20.959999084472656,21.393333435058597,22110435.0,002594
2018-01-19,20.302600860595703,21.066665649414062,21.209999084472656,20.893333435058597,21.200000762939453,15711024.0,002594
2018-01-22,21.394834518432617,22.200000762939453,22.33666610717773,21.206666946411133,21.22666549682617,51797124.0,002594
2018-01-23,21.46229553222656,22.270000457763672,22.456666946411133,22.020000457763672,22.21333312988281,37055544.0,002594
2018-01-24,21.365922927856445,22.170000076293945,22.36333274841309,21.833332061767575,22.350000381469727,22924950.0,002594
2018-01-25,21.086441040039062,21.8799991607666,22.489999771118164,21.85333251953125,22.17333221435547,24251967.0,002594
2018-01-26,21.04146385192871,21.833332061767575,22.100000381469727,21.66666603088379,21.8799991607666,19067598.0,002594
2018-01-29,20.206228256225582,20.966665267944336,21.959999084472656,20.933332443237305,21.959999084472656,37565814.0,002594
2018-01-30,20.38291358947754,21.149999618530277,21.316665649414062,20.920000076293945,20.959999084472656,16763121.0,002594
2018-01-31,20.251203536987305,21.01333236694336,21.31999969482422,20.966665267944336,21.01666641235352,16289364.0,002594
2018-02-01,19.48664093017578,20.21999931335449,21.163333892822266,19.959999084472656,21.01666641235352,38095170.0,002594
2018-02-02,19.88498878479004,20.63333320617676,20.75666618347168,20.053333282470703,20.200000762939453,20916306.0,002594
2018-02-05,19.74685287475586,20.489999771118164,20.59333229064941,20.07999992370605,20.100000381469727,12183120.0,002594
2018-02-06,18.79596900939941,19.503332138061523,20.293333053588867,19.5,20.0,31195689.0,002594
2018-02-07,18.92125701904297,19.63333320617676,20.1299991607666,19.01000022888184,19.996665954589844,24625605.0,002594
2018-02-08,19.11721611022949,19.83666610717773,19.959999084472656,19.503332138061523,19.63333320617676,13791699.0,002594
2018-02-09,18.19845962524414,18.88333320617676,19.483333587646484,18.77666664123535,19.299999237060547,27922809.0,002594
2018-02-12,19.15255355834961,19.87333297729492,20.0,19.03333282470703,19.03333282470703,24154548.0,002594
2018-02-13,19.11400413513184,19.833332061767575,20.206666946411133,19.770000457763672,20.0,16524222.0,002594
2018-02-14,19.435245513916016,20.16666603088379,20.5,20.066665649414062,20.393333435058597,16770636.0,002594
2018-02-22,20.019906997680664,20.773332595825195,21.11666679382324,20.433332443237305,20.65999984741211,29223924.0,002594
2018-02-23,20.17410659790039,20.933332443237305,21.106666564941406,20.60333251953125,20.780000686645508,17950944.0,002594
2018-02-26,20.851930618286133,21.63666534423828,21.89666557312012,21.483333587646484,21.71333312988281,46834335.0,002594
2018-02-27,20.386127471923828,21.15333366394043,21.643333435058597,21.126665115356445,21.5,30195228.0,002594
2018-02-28,20.40218734741211,21.170000076293945,21.5,20.88999938964844,21.07333374023437,23211351.0,002594
2018-03-01,20.32508850097656,21.09000015258789,21.14666557312012,20.833332061767575,20.983333587646484,22480407.0,002594
2018-03-02,20.196592330932617,20.956666946411133,21.1200008392334,20.790000915527344,20.83666610717773,17783067.0,002594
2018-03-05,20.91939163208008,21.706666946411133,21.966665267944336,20.96999931335449,21.0,44851521.0,002594
2018-03-06,21.388408660888672,22.19333267211914,22.26666641235352,21.600000381469727,21.709999084472656,44905779.0,002594
2018-03-07,20.7298583984375,21.51000022888184,22.163333892822266,21.5,22.0,28482579.0,002594
2018-03-08,20.839082717895508,21.62333297729492,21.86333274841309,21.3700008392334,21.60333251953125,19290555.0,002594
2018-03-09,21.057527542114254,21.850000381469727,21.933332443237305,21.456666946411133,21.66666603088379,26254413.0,002594
2018-03-12,21.475143432617188,22.28333282470703,22.38666534423828,21.84000015258789,22.01000022888184,41158695.0,002594
2018-03-13,21.20208740234375,22.0,22.5,21.893333435058597,22.28333282470703,35433555.0,002594
2018-03-14,20.67524719238281,21.453332901000977,21.96333312988281,21.453332901000977,21.899999618530277,29934198.0,002594
2018-03-15,20.78446578979492,21.566665649414062,21.81333351135254,21.34000015258789,21.34000015258789,23415975.0,002594
2018-03-16,20.63348388671875,21.40999984741211,21.82999992370605,21.399999618530277,21.57999992370605,20524401.0,002594
2018-03-19,20.63990974426269,21.41666603088379,21.61666679382324,21.299999237060547,21.41666603088379,15070587.0,002594
2018-03-20,20.17410659790039,20.933332443237305,21.233333587646484,20.66666603088379,21.233333587646484,32528052.0,002594
2018-03-21,20.1098575592041,20.86666679382324,21.273332595825195,20.799999237060547,20.996665954589844,25002123.0,002594
2018-03-22,20.106645584106445,20.86333274841309,21.06333351135254,20.63333320617676,20.983333587646484,17693247.0,002594
2018-03-23,19.10757827758789,19.8266658782959,20.64666557312012,19.600000381469727,19.989999771118164,38466813.0,002594
2018-03-26,19.403121948242188,20.13333320617676,20.16666603088379,19.333332061767575,19.663333892822266,25203636.0,002594
2018-03-27,19.692237854003903,20.433332443237305,20.53333282470703,20.239999771118164,20.36666679382324,21615960.0,002594
2018-03-28,18.050683975219727,18.729999542236328,19.34666633605957,18.38999938964844,18.38999938964844,99035274.0,002594
2018-03-29,17.98643684387207,18.663333892822266,18.76666641235352,18.170000076293945,18.56999969482422,42012666.0,002594
2018-03-30,18.08602333068848,18.76666641235352,18.99333381652832,18.670000076293945,18.959999084472656,24270150.0,002594
2018-04-02,17.883638381958008,18.556665420532227,18.85333251953125,18.53333282470703,18.833332061767575,24979833.0,002594
2018-04-03,17.43389892578125,18.09000015258789,18.333332061767575,17.899999618530273,18.333332061767575,37090254.0,002594
2018-04-04,17.610580444335938,18.273332595825195,18.450000762939453,18.11666679382324,18.183332443237305,24460986.0,002594
2018-04-09,18.098875045776367,18.780000686645508,18.99333381652832,18.299999237060547,18.299999237060547,35952183.0,002594
2018-04-10,18.2016716003418,18.88666534423828,19.25,18.626665115356445,18.77666664123535,32540844.0,002594
2018-04-11,18.031408309936523,18.709999084472656,18.956666946411133,18.600000381469727,18.899999618530277,22370811.0,002594
2018-04-12,17.9575252532959,18.63333320617676,18.79666519165039,18.600000381469727,18.716665267944336,15731289.0,002594
2018-04-13,17.86115074157715,18.53333282470703,18.799999237060547,18.489999771118164,18.736665725708008,12400041.0,002594
2018-04-16,17.642702102661133,18.306665420532227,18.690000534057617,18.233333587646484,18.5,15913977.0,002594
2018-04-17,17.215452194213867,17.863332748413086,18.433332443237305,17.836666107177734,18.37333297729492,21681897.0,002594
2018-04-18,17.170475006103516,17.816665649414062,18.100000381469727,17.3266658782959,18.066665649414062,27614103.0,002594
2018-04-19,17.305404663085938,17.956666946411133,18.066665649414062,17.676666259765625,17.786666870117188,15408882.0,002594
2018-04-20,16.788198471069336,17.420000076293945,18.0,17.366666793823242,18.0,17563113.0,002594
2018-04-23,17.00985336303711,17.649999618530273,17.729999542236328,17.366666793823242,17.413333892822266,16177815.0,002594
2018-04-24,17.372859954833984,18.02666664123535,18.03333282470703,17.626665115356445,17.626665115356445,16627827.0,002594
2018-04-25,17.29576301574707,17.946666717529297,18.06333351135254,17.866666793823242,17.953332901000977,13461282.0,002594
2018-04-26,16.874935150146484,17.510000228881836,18.03333282470703,17.5,17.969999313354492,15760743.0,002594
2018-04-27,17.013071060180664,17.65333366394043,17.793333053588867,17.51333236694336,17.703332901000977,12598827.0,002594
2018-05-02,15.821253776550291,16.41666603088379,16.93666648864746,16.29666519165039,16.933332443237305,42002415.0,002594
2018-05-03,15.936902046203612,16.536666870117188,16.593332290649414,16.19333267211914,16.420000076293945,22199379.0,002594
2018-05-04,15.821253776550291,16.41666603088379,16.483333587646484,16.31999969482422,16.366666793823242,14877207.0,002594
2018-05-07,16.177837371826172,16.786666870117188,16.933332443237305,16.333332061767578,16.626665115356445,22475919.0,002594
2018-05-08,16.666126251220703,17.293333053588867,17.450000762939453,16.786666870117188,16.790000915527344,24343044.0,002594
2018-05-09,16.544052124023438,17.16666603088379,17.34000015258789,17.06999969482422,17.333332061767578,14023293.0,002594
2018-05-10,16.653274536132812,17.280000686645508,17.450000762939453,17.053333282470703,17.216665267944336,12500973.0,002594
2018-05-11,17.00985336303711,17.649999618530273,17.799999237060547,17.106666564941406,17.27666664123535,27658029.0,002594
2018-05-14,16.916698455810547,17.553333282470703,17.953332901000977,17.47333335876465,17.716665267944336,19870263.0,002594
2018-05-15,17.04840660095215,17.690000534057617,17.81999969482422,17.50666618347168,17.610000610351562,16601505.0,002594
2018-05-16,16.923120498657227,17.559999465942383,17.81999969482422,17.44333267211914,17.683332443237305,16480440.0,002594
2018-05-17,16.952030181884766,17.59000015258789,17.729999542236328,17.510000228881836,17.573333740234375,11286045.0,002594
2018-05-18,17.3471622467041,18.0,18.083332061767575,17.59666633605957,17.65999984741211,26623089.0,002594
2018-05-21,17.520633697509766,18.18000030517578,18.393333435058597,18.036666870117188,18.36666679382324,22348545.0,002594
2018-05-22,17.66840171813965,18.333332061767575,18.399999618530277,18.04666519165039,18.183332443237305,16871847.0,002594
2018-05-23,17.56560516357422,18.22666549682617,18.59666633605957,17.90333366394043,18.163333892822266,23598192.0,002594
2018-05-24,17.395347595214844,18.049999237060547,18.32999992370605,17.933332443237305,18.16666603088379,15104715.0,002594
2018-05-25,17.417835235595703,18.07333374023437,18.40999984741211,18.066665649414062,18.066665649414062,15181896.0,002594
2018-05-28,16.955244064331055,17.593332290649414,18.3266658782959,17.573333740234375,18.09666633605957,18039651.0,002594
2018-05-29,17.18653678894043,17.833332061767578,18.09333229064941,17.47333335876465,17.510000228881836,21863235.0,002594
2018-05-30,16.19068145751953,16.799999237060547,17.67333221435547,16.670000076293945,17.66666603088379,31149114.0,002594
2018-05-31,16.431615829467773,17.049999237060547,17.083332061767578,16.806665420532227,16.806665420532227,17378559.0,002594
2018-06-01,16.354520797729492,16.969999313354492,17.123332977294922,16.67333221435547,17.1200008392334,13547748.0,002594
2018-06-04,16.126436233520508,16.733333587646484,17.066665649414062,16.683332443237305,16.906665802001953,15838839.0,002594
2018-06-05,16.4541015625,17.073333740234375,17.079999923706055,16.600000381469727,16.733333587646484,16585776.0,002594
2018-06-06,16.421979904174805,17.040000915527344,17.266666412353516,16.866666793823242,16.950000762939453,19495134.0,002594
2018-06-07,16.357728958129883,16.97333335876465,17.190000534057617,16.966665267944336,17.16666603088379,12986997.0,002594
2018-06-08,16.103946685791016,16.709999084472656,16.996665954589844,16.633333206176758,16.97333335876465,15401601.0,002594
2018-06-11,15.87586498260498,16.47333335876465,16.709999084472656,16.433332443237305,16.706666946411133,12841854.0,002594
2018-06-12,16.07182502746582,16.676666259765625,16.733333587646484,16.333332061767578,16.56333351135254,13863654.0,002594
2018-06-13,15.76021671295166,16.35333251953125,16.706666946411133,16.303333282470703,16.700000762939453,14645961.0,002594
2018-06-14,15.75700569152832,16.350000381469727,16.479999542236328,16.200000762939453,16.226665496826172,11437677.0,002594
2018-06-15,15.47752285003662,16.059999465942383,16.426666259765625,16.043333053588867,16.363332748413086,14812758.0,002594
2018-06-19,14.449542999267578,14.993332862854004,15.866665840148926,14.483332633972168,15.866665840148926,35921832.0,002594
2018-06-20,14.581254005432127,15.130000114440918,15.406665802001951,14.813332557678224,14.813332557678224,17088897.0,002594
2018-06-21,14.703325271606444,15.25666618347168,15.786665916442873,15.133333206176758,15.25666618347168,22854786.0,002594
2018-06-22,15.050267219543455,15.616665840148926,15.75,15.173333168029783,15.273332595825195,18136422.0,002594
2018-06-25,14.796485900878906,15.353333473205566,15.899999618530272,15.306666374206545,15.899999618530272,17225415.0,002594
2018-06-26,14.899285316467283,15.460000038146973,15.706665992736816,15.07333278656006,15.329999923706056,19234812.0,002594
2018-06-27,15.13058090209961,15.699999809265137,16.03333282470703,15.566665649414062,15.626666069030762,28657464.0,002594
2018-06-28,14.780424118041992,15.336666107177734,15.813332557678224,15.270000457763672,15.699999809265137,18381948.0,002594
2018-06-29,15.316900253295898,15.893333435058594,15.923333168029783,15.329999923706056,15.373332977294922,22492815.0,002594
2018-07-02,14.77078628540039,15.326665878295898,15.793333053588867,15.283332824707031,15.793333053588867,18527247.0,002594
2018-07-03,14.568403244018556,15.116665840148926,15.57333278656006,14.686665534973145,15.486665725708008,27930939.0,002594
2018-07-04,14.709749221801758,15.263333320617676,15.376666069030762,15.0,15.116665840148926,19025805.0,002594
2018-07-05,14.642289161682127,15.19333267211914,15.630000114440918,15.133333206176758,15.263333320617676,16721247.0,002594
2018-07-06,14.786848068237305,15.34333324432373,15.586666107177734,15.173333168029783,15.423333168029783,20343636.0,002594
2018-07-09,14.944258689880373,15.50666618347168,15.649999618530272,15.303333282470703,15.463333129882812,21868023.0,002594
2018-07-10,14.979596138000488,15.543333053588867,15.626666069030762,15.436665534973145,15.516666412353516,13917168.0,002594
2018-07-11,14.6005277633667,15.149999618530272,15.34333324432373,14.90999984741211,15.206665992736816,15130362.0,002594
2018-07-12,14.944258689880373,15.50666618347168,15.666666030883787,15.226666450500488,15.266666412353516,20885187.0,002594
2018-07-13,14.761148452758787,15.316665649414062,15.539999961853027,15.266666412353516,15.539999961853027,15985110.0,002594
2018-07-16,14.118661880493164,14.649999618530272,14.93333339691162,14.266666412353516,14.93333339691162,37509984.0,002594
2018-07-17,13.99016571044922,14.516666412353516,14.633333206176758,14.260000228881836,14.486665725708008,20818620.0,002594
2018-07-18,13.909854888916016,14.43333339691162,14.746665954589844,14.406665802001951,14.516666412353516,13462362.0,002594
2018-07-19,13.540423393249512,14.050000190734863,14.526665687561035,13.993332862854004,14.526665687561035,18563091.0,002594
2018-07-20,13.78456974029541,14.303333282470703,14.386666297912598,14.053333282470703,14.166666030883787,17080392.0,002594
2018-07-23,13.974102973937988,14.5,14.616665840148926,14.170000076293944,14.229999542236328,15582330.0,002594
2018-07-24,14.22788429260254,14.763333320617676,14.8100004196167,14.470000267028809,14.566665649414062,16643952.0,002594
2018-07-25,14.150787353515623,14.68333339691162,14.84666633605957,14.566665649414062,14.84666633605957,19424595.0,002594
2018-07-26,13.813482284545898,14.333333015441896,14.743332862854004,14.293333053588867,14.68333339691162,15537057.0,002594
2018-07-27,13.81026840209961,14.329999923706056,14.44666576385498,14.239999771118164,14.34000015258789,11036886.0,002594
2018-07-30,13.652857780456545,14.166666030883787,14.366665840148926,13.949999809265137,14.316665649414062,16778946.0,002594
2018-07-31,13.5693359375,14.079999923706056,14.18000030517578,14.013333320617676,14.18000030517578,9063489.0,002594
2018-08-01,13.485811233520508,13.993332862854004,14.32333278656006,13.960000038146973,14.273332595825195,13287540.0,002594
2018-08-02,12.88187313079834,13.366665840148926,13.993332862854004,13.166666030883787,13.983332633972168,32394135.0,002594
2018-08-03,12.313271522521973,12.776665687561035,13.493332862854004,12.733332633972168,13.426666259765623,28954734.0,002594
2018-08-06,11.979178428649902,12.43000030517578,12.883333206176758,12.293333053588867,12.776665687561035,22136460.0,002594
2018-08-07,12.207261085510254,12.666666030883787,12.666666030883787,12.243332862854004,12.5600004196167,20449425.0,002594
2018-08-08,12.300422668457031,12.763333320617676,13.16333293914795,12.673333168029783,12.673333168029783,21920862.0,002594
2018-08-09,12.608817100524902,13.083333015441896,13.18333339691162,12.609999656677246,12.630000114440918,22462665.0,002594
2018-08-10,13.392650604248049,13.896665573120115,13.923333168029783,13.133333206176758,13.133333206176758,31075095.0,002594
2018-08-13,13.86809253692627,14.390000343322754,14.516666412353516,13.626666069030762,13.699999809265137,39699291.0,002594
2018-08-14,13.861668586730955,14.383333206176758,14.649999618530272,14.203332901000977,14.390000343322754,24597171.0,002594
2018-08-15,13.533998489379885,14.043333053588867,14.633333206176758,13.926666259765623,14.333333015441896,29646843.0,002594
2018-08-16,13.575758934020996,14.086666107177734,14.399999618530272,13.746665954589844,13.816665649414062,22211298.0,002594
2018-08-17,13.682448387145996,14.149999618530272,14.333333015441896,14.00333309173584,14.316665649414062,17237907.0,002594
2018-08-20,14.58171844482422,15.079999923706056,15.116665840148926,14.300000190734863,14.32333278656006,44165139.0,002594
2018-08-21,14.472128868103027,14.966666221618652,15.19333267211914,14.800000190734863,15.083333015441896,29537871.0,002594
2018-08-22,14.436675071716309,14.93000030517578,15.270000457763672,14.720000267028809,15.18333339691162,27264213.0,002594
2018-08-23,14.285183906555176,14.773332595825195,15.133333206176758,14.539999961853027,14.9399995803833,24995073.0,002594
2018-08-24,14.004766464233398,14.483332633972168,14.783332824707031,14.273332595825195,14.783332824707031,23492850.0,002594
2018-08-27,14.50758457183838,15.00333309173584,15.083333015441896,14.460000038146973,14.479999542236328,26292312.0,002594
2018-08-28,14.694530487060549,15.19666576385498,15.383333206176758,14.973333358764648,15.016666412353516,24282843.0,002594
2018-08-29,14.923377990722656,15.43333339691162,15.60666561126709,15.136666297912598,15.136666297912598,27434499.0,002594
2018-08-30,14.504362106323242,15.0,15.473333358764648,14.880000114440918,15.166666030883787,27372285.0,002594
2018-08-31,14.33030891418457,14.81999969482422,14.960000038146973,14.633333206176758,14.806666374206545,20069478.0,002594
2018-09-03,14.075676918029783,14.556666374206545,14.796666145324709,14.376666069030762,14.796666145324709,16824078.0,002594
2018-09-04,14.349648475646973,14.84000015258789,14.859999656677246,14.536665916442873,14.630000114440918,17872290.0,002594
2018-09-05,13.698562622070312,14.166666030883787,14.836666107177734,14.166666030883787,14.69333267211914,24856572.0,002594
2018-09-06,13.730795860290527,14.199999809265137,14.399999618530272,14.016666412353516,14.166666030883787,14074767.0,002594
2018-09-07,13.801706314086914,14.273332595825195,14.69333267211914,14.216666221618652,14.43000030517578,20629422.0,002594
2018-09-10,13.450379371643066,13.90999984741211,14.479999542236328,13.716666221618652,14.326665878295898,15879957.0,002594
2018-09-11,13.382692337036133,13.84000015258789,13.953332901000977,13.636666297912598,13.850000381469728,10566942.0,002594
2018-09-12,13.550297737121582,14.013333320617676,14.166666030883787,13.56999969482422,13.670000076293944,16762779.0,002594
2018-09-13,13.833938598632812,14.306666374206545,14.350000381469728,14.029999732971191,14.236665725708008,16634493.0,002594
2018-09-14,14.443120956420898,14.936665534973145,15.149999618530272,14.736665725708008,14.736665725708008,31601109.0,002594
2018-09-17,14.443120956420898,14.936665534973145,15.153332710266112,14.5,14.666666030883787,25558461.0,002594
2018-09-18,14.530147552490234,15.026665687561035,15.113332748413086,14.68333339691162,14.723333358764648,20437641.0,002594
2018-09-19,15.136106491088867,15.653332710266112,15.793333053588867,14.899999618530272,15.033332824707031,39003369.0,002594
2018-09-20,14.810564041137695,15.316665649414062,15.833333015441896,15.316665649414062,15.653332710266112,24607590.0,002594
2018-09-21,15.152223587036133,15.670000076293944,16.25,15.533332824707031,15.833333015441896,48723708.0,002594
2018-09-25,15.53578281402588,16.066665649414062,16.216665267944336,15.766666412353516,15.766666412353516,30734115.0,002594
2018-09-26,15.555124282836914,16.086666107177734,16.316665649414062,15.926666259765623,16.219999313354492,29904546.0,002594
2018-09-27,15.406855583190918,15.93333339691162,16.200000762939453,15.833333015441896,16.16666603088379,18832275.0,002594
2018-09-28,15.825871467590332,16.366666793823242,16.426666259765625,15.966666221618652,16.0,23061342.0,002594
2018-10-08,15.00395679473877,15.516666412353516,15.983332633972168,15.473333358764648,15.666666030883787,33416712.0,002594
2018-10-09,15.178008079528809,15.69666576385498,15.866665840148926,15.536665916442873,15.536665916442873,12486912.0,002594
2018-10-10,14.7976713180542,15.303333282470703,15.853333473205566,15.149999618530272,15.783332824707031,26464641.0,002594
2018-10-11,13.801706314086914,14.273332595825195,15.0600004196167,14.223333358764648,14.803333282470703,35938617.0,002594
2018-10-12,14.96205711364746,15.473333358764648,15.600000381469728,14.403332710266112,14.403332710266112,38761539.0,002594
2018-10-15,15.12643814086914,15.643333435058594,15.949999809265137,15.43333339691162,15.526665687561035,28629405.0,002594
2018-10-16,14.813787460327148,15.31999969482422,15.81999969482422,15.09333324432373,15.649999618530272,19409127.0,002594
2018-10-17,15.248919486999512,15.770000457763672,15.886666297912598,15.293333053588867,15.566665649414062,33078786.0,002594
2018-10-18,14.884698867797852,15.393333435058594,15.766666412353516,15.236665725708008,15.666666030883787,25159485.0,002594
2018-10-19,15.155447006225586,15.673333168029783,15.75666618347168,14.666666030883787,15.026665687561035,35995659.0,002594
2018-10-22,16.119176864624023,16.670000076293945,16.733333587646484,15.853333473205566,15.869999885559082,50683470.0,002594
2018-10-23,15.619585037231444,16.15333366394043,16.663333892822266,15.766666412353516,16.616666793823242,34607451.0,002594
2018-10-24,15.719505310058594,16.25666618347168,16.579999923706055,16.003332138061523,16.100000381469727,31361061.0,002594
2018-10-25,15.987028121948242,16.53333282470703,16.583332061767578,15.630000114440918,15.783332824707031,33254205.0,002594
2018-10-26,15.671156883239746,16.206666946411133,16.713333129882812,15.993332862854004,16.663333892822266,23034147.0,002594
2018-10-29,15.27148151397705,15.793333053588867,16.3266658782959,15.633333206176758,16.209999084472656,20785128.0,002594
2018-10-30,14.99751091003418,15.510000228881836,15.91333293914795,14.960000038146973,15.816665649414062,28946028.0,002594
2018-10-31,15.081311225891112,15.59666633605957,15.816665649414062,15.366665840148926,15.479999542236328,18347766.0,002594
2018-11-01,14.729985237121582,15.233332633972168,15.833333015441896,14.993332862854004,15.743332862854004,32705883.0,002594
2018-11-02,15.477766036987305,16.00666618347168,16.049999237060547,15.233332633972168,15.483332633972168,41746905.0,002594
2018-11-05,15.551898956298828,16.083332061767578,16.373332977294922,15.733332633972168,16.0,33026433.0,002594
2018-11-06,15.35206127166748,15.876666069030762,16.059999465942383,15.633333206176758,16.056665420532227,16697385.0,002594
2018-11-07,15.22957992553711,15.75,16.016666412353516,15.529999732971191,15.533332824707031,20858733.0,002594
2018-11-08,15.787191390991213,16.3266658782959,16.516666412353516,15.893333435058594,15.893333435058594,42647565.0,002594
2018-11-09,16.115957260131836,16.66666603088379,16.963333129882812,16.110000610351562,16.266666412353516,44031918.0,002594
2018-11-12,16.634891510009766,17.203332901000977,17.366666793823242,16.566665649414062,16.65999984741211,40113552.0,002594
2018-11-13,16.438276290893555,17.0,17.483333587646484,16.833332061767578,16.873332977294922,31762632.0,002594
2018-11-14,16.728361129760742,17.299999237060547,17.600000381469727,16.959999084472656,16.976665496826172,30638604.0,002594
2018-11-15,16.699357986450195,17.270000457763672,17.43000030517578,17.1200008392334,17.219999313354492,20837358.0,002594
2018-11-16,16.61555290222168,17.183332443237305,17.566665649414062,16.963333129882812,17.333332061767578,33972264.0,002594
2018-11-19,17.630855560302734,18.233333587646484,18.433332443237305,17.19333267211914,17.239999771118164,48746331.0,002594
2018-11-20,17.85647964477539,18.466665267944336,18.99333381652832,17.799999237060547,18.0,51963240.0,002594
2018-11-21,17.727548599243164,18.333332061767575,18.66666603088379,18.03333282470703,18.253332138061523,28230288.0,002594
2018-11-22,17.824247360229492,18.433332443237305,18.986665725708008,18.216665267944336,18.216665267944336,30600558.0,002594
2018-11-23,17.405235290527344,18.0,18.556665420532227,17.770000457763672,18.433332443237305,28551288.0,002594
2018-11-26,17.456804275512695,18.053333282470703,18.433332443237305,17.8266658782959,17.969999313354492,24823878.0,002594
2018-11-27,18.45277214050293,19.083332061767575,19.13333320617676,18.183332443237305,18.183332443237305,47746830.0,002594
2018-11-28,18.581697463989254,19.216665267944336,19.559999465942383,18.770000457763672,19.083332061767575,36287838.0,002594
2018-11-29,18.581697463989254,19.216665267944336,19.700000762939453,19.03333282470703,19.28333282470703,31476123.0,002594
2018-11-30,18.372190475463867,19.0,19.466665267944336,18.806665420532227,19.143333435058597,26894517.0,002594
2018-12-03,18.075660705566406,18.69333267211914,19.63999938964844,18.52666664123535,19.450000762939453,58277508.0,002594
2018-12-04,18.15301322937012,18.773332595825195,18.946666717529297,18.3700008392334,18.466665267944336,35483904.0,002594
2018-12-05,18.671951293945312,19.309999465942383,19.38333320617676,18.3799991607666,18.549999237060547,46874514.0,002594
2018-12-06,17.84036636352539,18.450000762939453,19.26666641235352,18.293333053588867,19.170000076293945,40747452.0,002594
2018-12-07,18.33673667907715,18.96333312988281,19.299999237060547,18.51666641235352,18.63333320617676,37906257.0,002594
2018-12-10,17.853260040283203,18.46333312988281,18.850000381469727,18.350000381469727,18.67333221435547,34649769.0,002594
2018-12-11,18.1014461517334,18.71999931335449,19.11333274841309,18.566665649414062,18.57333374023437,33443340.0,002594
2018-12-12,18.77509117126465,19.41666603088379,19.49333381652832,18.986665725708008,19.1299991607666,39361224.0,002594
2018-12-13,18.823436737060547,19.466665267944336,19.520000457763672,19.040000915527344,19.41666603088379,30319512.0,002594
2018-12-14,18.823436737060547,19.466665267944336,19.466665267944336,19.466665267944336,19.466665267944336,0.0,002594
2018-12-17,17.692096710205078,18.29666519165039,19.0,18.0,18.88999938964844,42886794.0,002594
2018-12-18,17.74044418334961,18.34666633605957,18.700000762939453,17.99333381652832,18.01666641235352,27409560.0,002594
2018-12-19,17.24407196044922,17.833332061767578,18.649999618530277,17.793333053588867,18.40333366394043,34008930.0,002594
2018-12-20,17.36333656311035,17.956666946411133,18.11333274841309,17.610000610351562,17.836666107177734,31296675.0,002594
2018-12-21,17.07646942138672,17.65999984741211,18.06333351135254,17.306665420532227,17.8700008392334,30962670.0,002594
2018-12-24,17.150602340698242,17.736665725708008,17.81333351135254,17.360000610351562,17.5766658782959,24480213.0,002594
2018-12-25,16.831504821777344,17.406665802001953,17.663333892822266,16.959999084472656,17.53333282470703,33736905.0,002594
2018-12-26,16.438276290893555,17.0,17.559999465942383,17.0,17.413333892822266,23217186.0,002594
2018-12-27,16.386707305908203,16.946666717529297,17.483333587646484,16.920000076293945,17.3700008392334,30228450.0,002594
2018-12-28,16.438276290893555,17.0,17.133333206176758,16.703332901000977,16.953332901000977,24752118.0,002594
2019-01-02,15.848433494567873,16.389999389648438,17.1299991607666,16.3266658782959,17.00666618347168,25666335.0,002594
2019-01-03,15.4906587600708,16.020000457763672,16.623332977294922,15.993332862854004,16.420000076293945,25043280.0,002594
2019-01-04,16.325464248657227,16.883333206176758,17.0,15.836666107177734,15.93333339691162,37961361.0,002594
2019-01-07,16.563983917236328,17.1299991607666,17.293333053588867,16.66666603088379,16.950000762939453,40813650.0,002594
2019-01-08,17.044235229492188,17.626665115356445,17.8799991607666,17.350000381469727,17.433332443237305,44115471.0,002594
2019-01-09,16.264225006103516,16.81999969482422,17.66666603088379,16.16666603088379,17.266666412353516,78661590.0,002594
2019-01-10,15.74528980255127,16.28333282470703,16.729999542236328,16.213333129882812,16.633333206176758,46036770.0,002594
2019-01-11,15.800087928771973,16.34000015258789,16.43000030517578,16.126665115356445,16.16666603088379,29039865.0,002594
2019-01-14,15.729172706604004,16.266666412353516,16.40333366394043,15.770000457763672,16.399999618530273,32923902.0,002594
2019-01-15,15.729172706604004,16.266666412353516,16.31999969482422,15.949999809265137,16.1299991607666,25059195.0,002594
2019-01-16,15.771075248718262,16.309999465942383,16.373332977294922,16.106666564941406,16.266666412353516,19777137.0,002594
2019-01-17,15.306936264038086,15.829999923706056,16.303333282470703,15.776665687561035,16.299999237060547,29623134.0,002594
2019-01-18,15.090981483459473,15.60666561126709,15.829999923706056,15.34666633605957,15.829999923706056,37798773.0,002594
2019-01-21,15.539006233215332,16.06999969482422,16.086666107177734,15.373332977294922,15.586666107177734,39369978.0,002594
2019-01-22,15.374622344970703,15.899999618530272,16.266666412353516,15.866665840148926,16.020000457763672,25228131.0,002594
2019-01-23,15.729172706604004,16.266666412353516,16.293333053588867,15.776665687561035,15.806666374206545,28985901.0,002594
2019-01-24,15.63892650604248,16.17333221435547,16.323333740234375,15.886666297912598,16.309999465942383,21513477.0,002594
2019-01-25,15.85165786743164,16.393333435058594,16.54666519165039,16.06333351135254,16.183332443237305,30278748.0,002594
2019-01-28,15.619585037231444,16.15333366394043,16.616666793823242,16.093332290649414,16.399999618530273,25876077.0,002594
2019-01-29,15.471319198608398,16.0,16.149999618530273,15.676666259765623,16.149999618530273,18450951.0,002594
2019-01-30,15.197347640991213,15.716666221618652,16.09000015258789,15.633333206176758,15.983332633972168,25027842.0,002594
2019-01-31,14.96205711364746,15.473333358764648,15.829999923706056,15.423333168029783,15.699999809265137,21565527.0,002594
2019-02-01,15.558343887329102,16.09000015258789,16.10333251953125,15.50333309173584,15.583333015441896,27534000.0,002594
2019-02-11,16.180421829223633,16.733333587646484,16.77666664123535,16.266666412353516,16.266666412353516,38661195.0,002594
2019-02-12,16.302902221679688,16.860000610351562,17.049999237060547,16.626665115356445,16.736665725708008,30897453.0,002594
2019-02-13,16.62200164794922,17.190000534057617,17.363332748413086,16.773332595825195,16.860000610351562,36889446.0,002594
2019-02-14,17.314983367919922,17.906665802001953,18.020000457763672,17.28333282470703,17.28333282470703,50737245.0,002594
2019-02-15,16.65423011779785,17.22333335876465,17.799999237060547,17.17333221435547,17.799999237060547,45874767.0,002594
2019-02-18,16.9056396484375,17.483333587646484,17.59666633605957,17.213333129882812,17.309999465942383,50455455.0,002594
2019-02-19,16.67679214477539,17.246665954589844,17.553333282470703,16.996665954589844,17.5,43309359.0,002594
2019-02-20,16.876630783081055,17.453332901000977,17.600000381469727,17.18000030517578,17.266666412353516,37499697.0,002594
2019-02-21,16.741256713867188,17.31333351135254,17.670000076293945,17.18666648864746,17.433332443237305,37816671.0,002594
2019-02-22,16.7219181060791,17.293333053588867,17.293333053588867,16.966665267944336,17.266666412353516,35903352.0,002594
2019-02-25,17.74689292907715,18.35333251953125,18.376665115356445,17.16666603088379,17.293333053588867,77514627.0,002594
2019-02-26,18.288389205932617,18.913333892822266,19.556665420532227,18.81333351135254,19.066665649414062,87598650.0,002594
2019-02-27,17.714658737182617,18.31999969482422,18.75,18.049999237060547,18.733333587646484,68562786.0,002594
2019-02-28,17.56962013244629,18.170000076293945,18.406665802001957,18.053333282470703,18.37333297729492,28271214.0,002594
2019-03-01,17.34077262878418,17.933332443237305,18.3266658782959,17.626665115356445,18.293333053588867,52368759.0,002594
2019-03-04,17.302091598510742,17.893333435058594,18.26333236694336,17.5766658782959,18.0,90677430.0,002594
2019-03-05,17.431018829345703,18.02666664123535,18.0766658782959,17.66666603088379,17.88666534423828,58891773.0,002594
2019-03-06,17.547054290771484,18.14666557312012,18.31999969482422,17.833332061767578,18.16666603088379,66156534.0,002594
2019-03-07,17.20539665222168,17.793333053588867,18.03333282470703,17.670000076293945,18.03333282470703,54851829.0,002594
2019-03-08,16.47695541381836,17.040000915527344,17.66666603088379,17.016666412353516,17.66666603088379,55584450.0,002594
2019-03-11,16.879854202270508,17.456666946411133,17.49333381652832,17.03333282470703,17.03333282470703,37858950.0,002594
2019-03-12,16.75737190246582,17.329999923706055,17.626665115356445,17.236665725708008,17.466665267944336,41584644.0,002594
2019-03-13,16.760597229003906,17.333332061767578,17.59000015258789,17.100000381469727,17.260000228881836,38162904.0,002594
2019-03-14,17.588956832885742,18.190000534057617,18.38333320617676,17.336666107177734,17.336666107177734,105110229.0,002594
2019-03-15,17.853260040283203,18.46333312988281,18.733333587646484,18.043333053588867,18.350000381469727,76627686.0,002594
2019-03-18,17.940284729003906,18.553333282470703,18.81333351135254,18.46333312988281,18.5,46376727.0,002594
2019-03-19,18.046649932861328,18.663333892822266,18.88666534423828,18.503332138061523,18.716665267944336,37217964.0,002594
2019-03-20,17.85647964477539,18.466665267944336,18.88999938964844,18.28333282470703,18.75,36816810.0,002594
2019-03-21,17.743669509887695,18.350000381469727,18.65999984741211,18.21333312988281,18.466665267944336,32700576.0,002594
2019-03-22,18.372190475463867,19.0,19.19333267211914,18.32999992370605,18.38333320617676,51909762.0,002594
2019-03-25,18.211030960083008,18.833332061767575,19.32333374023437,18.57333374023437,18.66666603088379,37368606.0,002594
2019-03-26,17.808134078979492,18.41666603088379,19.183332443237305,18.36000061035156,19.0,31664712.0,002594
2019-03-27,17.634078979492188,18.236665725708008,18.850000381469727,17.899999618530273,18.25666618347168,44235018.0,002594
2019-03-28,17.008779525756836,17.59000015258789,18.553333282470703,17.5,18.549999237060547,50384184.0,002594
2019-03-29,17.240848541259766,17.829999923706055,17.85333251953125,17.38666534423828,17.6200008392334,38506188.0,002594
2019-04-01,17.550277709960938,18.149999618530277,18.26333236694336,17.766666412353516,17.84666633605957,48209445.0,002594
2019-04-02,17.624408721923828,18.22666549682617,18.3266658782959,18.0,18.203332901000977,38530980.0,002594
2019-04-03,17.53093719482422,18.1299991607666,18.299999237060547,18.056665420532227,18.236665725708008,30510771.0,002594
2019-04-04,17.788793563842773,18.39666557312012,18.54666519165039,18.13999938964844,18.18000030517578,44311863.0,002594
2019-04-08,17.22473907470703,17.81333351135254,18.540000915527344,17.633333206176758,18.49333381652832,49680057.0,002594
2019-04-09,17.704988479614258,18.309999465942383,18.433332443237305,17.850000381469727,17.850000381469727,39914610.0,002594
2019-04-10,17.895158767700195,18.50666618347168,18.76666641235352,17.889999389648438,18.316665649414062,52936371.0,002594
2019-04-11,17.704988479614258,18.309999465942383,19.13333320617676,18.24333381652832,18.59333229064941,55161906.0,002594
2019-04-12,17.43424415588379,18.030000686645508,18.25,17.889999389648438,18.25,26838123.0,002594
2019-04-15,17.256967544555664,17.84666633605957,18.413333892822266,17.77666664123535,18.15333366394043,30060444.0,002594
2019-04-16,18.28516387939453,18.90999984741211,19.01666641235352,17.766666412353516,17.84666633605957,63028710.0,002594
2019-04-17,20.11271476745605,20.799999237060547,20.799999237060547,19.36666679382324,19.36666679382324,147514242.0,002594
2019-04-18,19.11997413635254,19.773332595825195,20.770000457763672,19.63333320617676,20.76666641235352,94408956.0,002594
2019-04-19,19.38104820251465,20.043333053588867,20.600000381469727,19.503332138061523,19.670000076293945,52309287.0,002594
2019-04-22,18.601036071777344,19.236665725708008,20.043333053588867,19.06333351135254,20.0,45757452.0,002594
2019-04-23,18.359298706054688,18.986665725708008,19.303333282470703,18.8700008392334,19.25,29905761.0,002594
2019-04-24,18.742860794067383,19.38333320617676,19.38999938964844,18.88333320617676,19.14666557312012,33876855.0,002594
2019-04-25,18.1014461517334,18.71999931335449,19.233333587646484,18.66666603088379,19.233333587646484,27877455.0,002594
2019-04-26,17.843589782714844,18.453332901000977,18.86333274841309,18.376665115356445,18.696666717529297,24626778.0,002594
2019-05-06,16.776714324951172,17.350000381469727,18.426666259765625,17.280000686645508,18.293333053588867,40663092.0,002594
2019-05-07,17.086135864257812,17.670000076293945,17.860000610351562,17.356666564941406,17.47333335876465,25722741.0,002594
2019-05-08,16.712247848510742,17.28333282470703,17.773332595825195,17.13666534423828,17.343332290649414,29444109.0,002594
2019-05-09,16.473731994628906,17.036666870117188,17.41666603088379,16.889999389648438,17.299999237060547,22279170.0,002594
2019-05-10,16.84440040588379,17.420000076293945,17.440000534057617,16.566665649414062,17.286666870117188,27139509.0,002594
2019-05-13,16.444725036621094,17.00666618347168,17.399999618530273,16.833332061767578,17.399999618530273,19488231.0,002594
2019-05-14,16.177196502685547,16.729999542236328,17.0,16.700000762939453,16.816665649414062,18892434.0,002594
2019-05-15,16.53174591064453,17.09666633605957,17.110000610351562,16.77666664123535,16.8700008392334,20408055.0,002594
2019-05-16,16.589765548706055,17.156665802001953,17.29666519165039,17.066665649414062,17.083332061767578,17513100.0,002594
2019-05-17,16.18686866760254,16.739999771118164,17.149999618530273,16.66666603088379,17.100000381469727,20251446.0,002594
2019-05-20,15.7936372756958,16.333332061767578,16.806665420532227,16.16666603088379,16.799999237060547,23488791.0,002594
2019-05-21,15.922566413879396,16.466665267944336,16.536666870117188,16.233333587646484,16.38666534423828,17958189.0,002594
2019-05-22,15.771075248718262,16.309999465942383,16.503332138061523,16.200000762939453,16.496665954589844,15787011.0,002594
2019-05-23,15.339167594909668,15.863332748413086,16.49333381652832,15.82333278656006,16.433332443237305,32117157.0,002594
2019-05-24,15.667933464050291,16.203332901000977,16.56333351135254,15.666666030883787,15.903332710266112,28129848.0,002594
2019-05-27,15.73240089416504,16.270000457763672,16.329999923706055,15.766666412353516,16.100000381469727,23870058.0,002594
2019-05-28,16.277114868164062,16.833332061767578,16.833332061767578,16.236665725708008,16.270000457763672,36757644.0,002594
2019-05-29,15.987028121948242,16.53333282470703,16.649999618530273,16.42333221435547,16.503332138061523,16997616.0,002594
2019-05-30,15.590577125549316,16.123332977294922,16.5,16.083332061767578,16.5,16621086.0,002594
2019-05-31,15.551898956298828,16.083332061767578,16.309999465942383,15.956665992736816,16.213333129882812,16077201.0,002594
2019-06-03,15.725950241088867,16.26333236694336,16.38666534423828,16.01333236694336,16.236665725708008,16188510.0,002594
2019-06-04,15.635702133178713,16.170000076293945,16.200000762939453,15.899999618530272,16.146665573120117,14799297.0,002594
2019-06-05,15.761406898498535,16.299999237060547,16.450000762939453,16.200000762939453,16.3266658782959,20181438.0,002594
2019-06-06,15.91289520263672,16.456666946411133,16.706666946411133,16.333332061767578,16.56333351135254,31904364.0,002594
2019-06-10,16.406044006347656,16.966665267944336,17.303333282470703,16.88666534423828,17.0,39324543.0,002594
2019-06-11,16.61555290222168,17.183332443237305,17.229999542236328,16.716665267944336,16.856666564941406,35905902.0,002594
2019-06-12,16.357698440551758,16.91666603088379,17.18666648864746,16.85333251953125,17.18666648864746,28137297.0,002594
2019-06-13,16.18686866760254,16.739999771118164,16.899999618530273,16.6299991607666,16.899999618530273,20417679.0,002594
2019-06-14,15.906449317932127,16.450000762939453,16.829999923706055,16.433332443237305,16.766666412353516,18765924.0,002594
2019-06-17,15.825871467590332,16.366666793823242,16.643333435058594,16.333332061767578,16.496665954589844,15901521.0,002594
2019-06-18,15.858102798461914,16.399999618530273,16.53333282470703,16.323333740234375,16.3700008392334,16417104.0,002594
2019-06-19,15.987028121948242,16.53333282470703,16.78333282470703,16.486665725708008,16.706666946411133,27764901.0,002594
2019-06-20,16.209428787231445,16.76333236694336,16.829999923706055,16.360000610351562,16.53333282470703,36350598.0,002594
2019-06-21,16.29323387145996,16.850000381469727,16.893333435058594,16.66666603088379,16.733333587646484,31957458.0,002594
2019-06-24,16.360919952392578,16.920000076293945,16.959999084472656,16.736665725708008,16.850000381469727,19620348.0,002594
2019-06-25,16.08372688293457,16.633333206176758,16.893333435058594,16.566665649414062,16.833332061767578,23622657.0,002594
2019-06-26,16.125627517700195,16.676666259765625,16.866666793823242,16.469999313354492,16.520000457763672,17141781.0,002594
2019-06-27,16.29001235961914,16.84666633605957,16.953332901000977,16.68666648864746,16.733333587646484,24354324.0,002594
2019-06-28,16.348026275634766,16.906665802001953,16.94333267211914,16.74333381652832,16.850000381469727,16551291.0,002594
2019-07-01,16.731586456298828,17.303333282470703,17.376665115356445,17.02666664123535,17.200000762939453,34309089.0,002594
2019-07-02,17.14093017578125,17.726665496826172,18.13333320617676,17.183332443237305,17.303333282470703,47566902.0,002594
2019-07-03,17.211843490600586,17.799999237060547,18.066665649414062,17.726665496826172,17.829999923706055,35617032.0,002594
2019-07-04,17.1602725982666,17.746665954589844,18.036666870117188,17.606666564941406,17.806665420532227,24441435.0,002594
2019-07-05,17.166717529296875,17.753332138061523,17.92333221435547,17.393333435058594,17.746665954589844,24753987.0,002594
2019-07-08,16.863739013671875,17.440000534057617,17.76333236694336,17.086666107177734,17.75666618347168,29192538.0,002594
2019-07-09,17.692096710205078,18.29666519165039,18.350000381469727,17.356666564941406,17.396665573120117,54315930.0,002594
2019-07-10,17.37299919128418,17.966665267944336,18.200000762939453,17.836666107177734,18.200000762939453,35937585.0,002594
2019-07-11,17.163494110107422,17.75,18.049999237060547,17.6299991607666,17.97333335876465,27691110.0,002594
2019-07-12,17.489036560058594,18.08666610717773,18.26000022888184,17.733333587646484,17.766666412353516,31125090.0,002594
2019-07-15,17.84036636352539,18.450000762939453,18.626665115356445,17.873332977294922,18.09333229064941,36662028.0,002594
2019-07-16,17.65664291381836,18.26000022888184,18.41666603088379,18.200000762939453,18.3799991607666,16183827.0,002594
2019-07-17,17.6147403717041,18.216665267944336,18.399999618530277,18.13333320617676,18.26333236694336,18638613.0,002594
2019-07-18,17.227956771850586,17.816665649414062,18.12333297729492,17.68666648864746,18.12333297729492,26875320.0,002594
2019-07-19,17.382671356201172,17.976665496826172,18.0766658782959,17.786666870117188,17.8700008392334,18021675.0,002594
2019-07-22,17.695322036743164,18.299999237060547,18.47666549682617,18.01333236694336,18.16666603088379,34603254.0,002594
2019-07-23,18.156238555908203,18.77666664123535,19.083332061767575,18.1200008392334,18.26666641235352,42321543.0,002594
2019-07-24,18.15946388244629,18.780000686645508,19.08666610717773,18.733333587646484,18.933332443237305,31837191.0,002594
2019-07-25,18.307727813720703,18.933332443237305,18.99333381652832,18.606666564941406,18.780000686645508,20706786.0,002594
2019-07-26,18.574277877807617,19.13999938964844,19.293333053588867,18.66666603088379,18.75,31765155.0,002594
2019-07-29,18.509578704833984,19.07333374023437,19.316665649414062,18.86333274841309,19.280000686645508,19030206.0,002594
2019-07-30,18.46429443359375,19.02666664123535,19.15333366394043,18.84666633605957,19.083332061767575,22645569.0,002594
2019-07-31,18.09875869750977,18.649999618530277,18.933332443237305,18.49333381652832,18.933332443237305,26915949.0,002594
2019-08-01,18.0275936126709,18.5766658782959,18.76000022888184,18.393333435058597,18.566665649414062,26600880.0,002594
2019-08-02,17.594127655029297,18.1299991607666,18.34333229064941,17.950000762939453,18.020000457763672,25253976.0,002594
2019-08-05,16.943933486938477,17.459999084472656,18.156665802001957,17.40333366394043,18.066665649414062,31372596.0,002594
2019-08-06,16.617218017578125,17.123332977294922,17.3266658782959,16.816665649414062,17.13666534423828,32508657.0,002594
2019-08-07,16.432830810546875,16.933332443237305,17.299999237060547,16.856666564941406,17.216665267944336,21339294.0,002594
2019-08-08,16.452241897583008,16.953332901000977,17.10333251953125,16.833332061767578,17.043333053588867,21436848.0,002594
2019-08-09,16.494293212890625,16.996665954589844,17.31999969482422,16.953332901000977,17.100000381469727,25732032.0,002594
2019-08-12,16.562223434448242,17.066665649414062,17.066665649414062,16.600000381469727,16.959999084472656,27221697.0,002594
2019-08-13,16.01230812072754,16.5,16.896665573120117,16.466665267944336,16.836666107177734,40599960.0,002594
2019-08-14,16.26785659790039,16.76333236694336,16.833332061767578,16.586666107177734,16.733333587646484,27806187.0,002594
2019-08-15,16.209630966186523,16.703332901000977,16.790000915527344,16.34666633605957,16.483333587646484,19933998.0,002594
2019-08-16,16.520170211791992,17.023332595825195,17.183332443237305,16.706666946411133,16.766666412353516,27090381.0,002594
2019-08-19,16.853357315063477,17.366666793823242,17.396665573120117,17.066665649414062,17.333332061767578,32041875.0,002594
2019-08-20,16.636625289916992,17.143333435058594,17.363332748413086,17.100000381469727,17.26333236694336,26398692.0,002594
2019-08-21,16.698087692260742,17.206666946411133,17.206666946411133,16.959999084472656,17.110000610351562,25703355.0,002594
2019-08-22,16.24197769165039,16.736665725708008,16.966665267944336,16.556665420532227,16.966665267944336,63326772.0,002594
2019-08-23,15.814982414245604,16.29666519165039,16.670000076293945,16.079999923706055,16.66666603088379,74090817.0,002594
2019-08-26,15.860268592834473,16.343332290649414,16.350000381469727,15.91333293914795,16.00666618347168,42682323.0,002594
2019-08-27,16.025245666503906,16.51333236694336,16.543333053588867,16.366666793823242,16.373332977294922,43437480.0,002594
2019-08-28,16.112585067749023,16.60333251953125,17.113332748413086,16.59666633605957,16.766666412353516,52952916.0,002594
2019-08-29,15.882912635803224,16.366666793823242,16.593332290649414,16.266666412353516,16.593332290649414,29222586.0,002594
2019-08-30,15.996134757995604,16.483333587646484,16.6299991607666,16.38666534423828,16.52666664123535,30547602.0,002594
2019-09-02,16.083473205566406,16.573333740234375,16.66666603088379,16.446666717529297,16.65999984741211,35501028.0,002594
2019-09-03,16.00907325744629,16.496665954589844,16.663333892822266,16.383333206176758,16.663333892822266,28702599.0,002594
2019-09-04,15.970252990722656,16.456666946411133,16.49333381652832,16.336666107177734,16.49333381652832,32110506.0,002594
2019-09-05,16.219335556030273,16.713333129882812,16.799999237060547,16.496665954589844,16.5,52472229.0,002594
2019-09-06,16.33255386352539,16.829999923706055,17.066665649414062,16.736665725708008,16.780000686645508,43972071.0,002594
2019-09-09,16.685148239135742,17.19333267211914,17.219999313354492,16.85333251953125,16.950000762939453,58448523.0,002594
2019-09-10,16.546051025390625,17.049999237060547,17.290000915527344,16.953332901000977,17.233333587646484,38512092.0,002594
2019-09-11,16.533111572265625,17.036666870117188,17.226665496826172,16.966665267944336,17.086666107177734,34907160.0,002594
2019-09-12,16.429597854614258,16.93000030517578,17.126665115356445,16.786666870117188,17.100000381469727,29743443.0,002594
2019-09-16,16.549285888671875,17.053333282470703,17.1200008392334,16.950000762939453,17.116666793823242,25136316.0,002594
2019-09-17,16.164339065551758,16.656665802001953,17.0766658782959,16.559999465942383,17.066665649414062,31679295.0,002594
2019-09-18,16.186988830566406,16.68000030517578,16.709999084472656,16.60333251953125,16.66666603088379,15984897.0,002594
2019-09-19,16.235509872436523,16.729999542236328,16.753332138061523,16.600000381469727,16.726665496826172,18512283.0,002594
2019-09-20,16.196693420410156,16.690000534057617,16.81333351135254,16.66666603088379,16.799999237060547,20628855.0,002594
2019-09-23,15.908793449401855,16.393333435058594,16.649999618530273,16.28333282470703,16.633333206176758,28780551.0,002594
2019-09-24,16.131994247436523,16.623332977294922,16.799999237060547,16.396665573120117,16.466665267944336,23950125.0,002594
2019-09-25,15.863506317138672,16.34666633605957,16.616666793823242,16.299999237060547,16.616666793823242,24226035.0,002594
2019-09-26,15.685592651367188,16.163333892822266,16.5,16.15999984741211,16.433332443237305,20857335.0,002594
2019-09-27,15.714702606201172,16.19333267211914,16.270000457763672,16.126665115356445,16.163333892822266,12204297.0,002594
2019-09-30,15.779400825500488,16.260000228881836,16.376665115356445,16.18000030517578,16.216665267944336,14743353.0,002594
2019-10-08,15.662946701049805,16.139999389648438,16.420000076293945,16.100000381469727,16.266666412353516,14584452.0,002594
2019-10-09,15.556199073791504,16.030000686645508,16.106666564941406,15.760000228881836,16.100000381469727,15141336.0,002594
2019-10-10,15.85056495666504,16.333332061767578,16.399999618530273,16.1200008392334,16.133333206176758,18765927.0,002594
2019-10-11,15.666181564331056,16.143333435058594,16.31999969482422,15.989999771118164,16.16666603088379,22722522.0,002594
2019-10-14,15.802044868469238,16.28333282470703,16.459999084472656,16.16666603088379,16.3266658782959,25164456.0,002594
2019-10-15,15.52708625793457,16.0,16.333332061767578,15.966666221618652,16.299999237060547,22983216.0,002594
2019-10-16,15.371814727783203,15.84000015258789,16.079999923706055,15.826665878295898,16.0,21451062.0,002594
2019-10-17,15.371814727783203,15.84000015258789,15.916666030883787,15.800000190734863,15.84000015258789,11553069.0,002594
2019-10-18,15.171256065368652,15.633333206176758,15.996665954589844,15.60666561126709,15.996665954589844,22502913.0,002594
2019-10-21,15.064507484436035,15.523332595825195,15.65999984741211,15.403332710266112,15.633333206176758,15847608.0,002594
2019-10-22,15.138909339904783,15.600000381469728,15.619999885559082,15.50666618347168,15.529999732971191,9967221.0,002594
2019-10-23,15.074211120605469,15.533332824707031,15.649999618530272,15.520000457763672,15.59666633605957,9110265.0,002594
2019-10-24,15.093621253967283,15.553333282470703,15.60666561126709,15.5,15.5,9470652.0,002594
2019-10-25,15.216544151306152,15.68000030517578,15.723333358764648,15.479999542236328,15.600000381469728,11122659.0,002594
2019-10-28,15.30064868927002,15.766666412353516,15.81999969482422,15.676666259765623,15.676666259765623,15777576.0,002594
2019-10-29,15.25212574005127,15.716666221618652,15.963333129882812,15.699999809265137,15.779999732971191,16532814.0,002594
2019-10-30,14.220222473144531,14.653332710266112,15.300000190734863,14.5,15.300000190734863,51725652.0,002594
2019-10-31,13.86115837097168,14.283332824707031,14.649999618530272,14.199999809265137,14.649999618530272,33205071.0,002594
2019-11-01,14.094064712524414,14.523332595825195,14.583333015441896,14.100000381469728,14.266666412353516,20191350.0,002594
2019-11-04,14.048776626586914,14.476666450500488,14.600000381469728,14.376666069030762,14.523332595825195,16235754.0,002594
2019-11-05,14.216986656188965,14.649999618530272,14.783332824707031,14.34000015258789,14.50666618347168,23097039.0,002594
2019-11-06,14.333440780639648,14.770000457763672,14.949999809265137,14.510000228881836,14.699999809265137,29014263.0,002594
2019-11-07,14.453129768371582,14.893333435058594,15.216666221618652,14.563332557678224,14.676666259765623,29050650.0,002594
2019-11-08,14.51782512664795,14.960000038146973,15.316665649414062,14.93333339691162,15.293333053588867,27411939.0,002594
2019-11-11,14.216986656188965,14.649999618530272,14.93333339691162,14.543333053588867,14.93333339691162,18502074.0,002594
2019-11-12,14.265508651733398,14.699999809265137,14.776665687561035,14.516666412353516,14.640000343322754,13370787.0,002594
2019-11-13,14.00025463104248,14.426666259765623,14.723333358764648,14.333333015441896,14.706665992736816,17393382.0,002594
2019-11-14,14.07789134979248,14.50666618347168,14.60666561126709,14.4399995803833,14.5,12119367.0,002594
2019-11-15,13.948498725891112,14.373332977294922,14.543333053588867,14.266666412353516,14.510000228881836,13844757.0,002594
2019-11-18,13.854689598083496,14.276665687561035,14.34333324432373,14.173333168029783,14.300000190734863,16105941.0,002594
2019-11-19,14.149057388305664,14.579999923706056,14.583333015441896,14.186665534973145,14.186665534973145,16039044.0,002594
2019-11-20,13.942028045654297,14.366665840148926,14.533332824707031,14.336666107177734,14.533332824707031,11816052.0,002594
2019-11-21,14.110239028930664,14.539999961853027,14.623332977294922,14.260000228881836,14.399999618530272,17099913.0,002594
2019-11-22,14.174934387207031,14.60666561126709,14.866665840148926,14.483332633972168,14.576665878295898,21080670.0,002594
2019-11-25,14.5145902633667,14.956665992736816,15.09333324432373,14.513333320617676,14.720000267028809,36517989.0,002594
2019-11-26,14.42724895477295,14.866665840148926,15.029999732971191,14.583333015441896,14.926666259765623,29870415.0,002594
2019-11-27,14.200813293457031,14.633333206176758,14.82333278656006,14.616665840148926,14.81999969482422,14499294.0,002594
2019-11-28,13.967906951904297,14.393333435058594,14.576665878295898,14.383333206176758,14.526665687561035,14436009.0,002594
2019-11-29,14.035837173461914,14.463333129882812,14.539999961853027,14.34000015258789,14.423333168029783,13231086.0,002594
2019-12-02,13.958203315734863,14.383333206176758,14.513333320617676,14.350000381469728,14.463333129882812,12993279.0,002594
2019-12-03,14.16522979736328,14.59666633605957,14.613332748413086,14.329999923706056,14.383333206176758,14114412.0,002594
2019-12-04,14.27521514892578,14.710000038146973,14.813332557678224,14.479999542236328,14.57333278656006,20687913.0,002594
2019-12-05,14.246101379394531,14.68000030517578,14.803333282470703,14.633333206176758,14.733332633972168,18859359.0,002594
2019-12-06,14.139351844787598,14.56999969482422,14.713333129882812,14.489999771118164,14.68333339691162,20443719.0,002594
2019-12-09,14.03260326385498,14.460000038146973,14.600000381469728,14.423333168029783,14.56999969482422,17477955.0,002594
2019-12-10,14.048776626586914,14.476666450500488,14.510000228881836,14.399999618530272,14.510000228881836,12651951.0,002594
2019-12-11,14.271978378295898,14.706665992736816,14.743332862854004,14.396665573120115,14.453332901000977,26661987.0,002594
2019-12-12,14.064950942993164,14.493332862854004,14.69666576385498,14.40999984741211,14.69666576385498,24276825.0,002594
2019-12-13,14.02936840057373,14.456665992736816,14.630000114440918,14.40999984741211,14.59666633605957,42480249.0,002594
2019-12-16,14.27521514892578,14.710000038146973,14.716666221618652,14.40999984741211,14.476666450500488,37579044.0,002594
2019-12-17,14.569580078125,15.013333320617676,15.18333339691162,14.720000267028809,14.723333358764648,57141525.0,002594
2019-12-18,14.459598541259766,14.899999618530272,15.026665687561035,14.84333324432373,15.026665687561035,33968739.0,002594
2019-12-19,14.546937942504885,14.989999771118164,15.0,14.75333309173584,14.899999618530272,30349041.0,002594
2019-12-20,15.080681800842283,15.539999961853027,15.760000228881836,15.016666412353516,15.076665878295898,86951406.0,002594
2019-12-23,14.731322288513184,15.18000030517578,15.473333358764648,15.156665802001951,15.4399995803833,39832527.0,002594
2019-12-24,15.132438659667969,15.59333324432373,15.616665840148926,15.25,15.25,46980666.0,002594
2019-12-25,15.155081748962402,15.616665840148926,16.04666519165039,15.50333309173584,15.68333339691162,57549771.0,002594
2019-12-26,15.012750625610352,15.470000267028809,15.75,15.380000114440918,15.403332710266112,33103716.0,002594
2019-12-27,14.88012409210205,15.333333015441896,15.616665840148926,15.333333015441896,15.399999618530272,32886381.0,002594
2019-12-30,15.410632133483888,15.880000114440918,15.93333339691162,15.34000015258789,15.449999809265137,58943136.0,002594
2019-12-31,15.420336723327637,15.890000343322754,16.03333282470703,15.633333206176758,15.836666107177734,39649848.0,002594
2020-01-02,15.582076072692873,16.056665420532227,16.156665802001953,15.836666107177734,15.896665573120115,47803710.0,002594
2020-01-03,15.54002285003662,16.01333236694336,16.329999923706055,15.893333435058594,16.066665649414062,38980821.0,002594
2020-01-06,15.61765956878662,16.093332290649414,16.396665573120117,15.729999542236328,15.796666145324709,50961414.0,002594
2020-01-07,15.543258666992188,16.016666412353516,16.16666603088379,15.923333168029783,16.10333251953125,28020174.0,002594
2020-01-08,15.294179916381836,15.760000228881836,16.116666793823242,15.716666221618652,15.850000381469728,33292335.0,002594
2020-01-09,15.413866996765137,15.883333206176758,16.066665649414062,15.793333053588867,15.916666030883787,26765100.0,002594
2020-01-10,15.177725791931152,15.640000343322754,15.886666297912598,15.536665916442873,15.886666297912598,32788389.0,002594
2020-01-13,16.69485092163086,17.203332901000977,17.203332901000977,16.836666107177734,17.203332901000977,155648277.0,002594
2020-01-14,17.286823272705078,17.81333351135254,18.663333892822266,17.66666603088379,18.333332061767575,184492788.0,002594
2020-01-15,17.244768142700195,17.770000457763672,18.25,17.426666259765625,18.003332138061523,89611569.0,002594
2020-01-16,17.49708366394043,18.030000686645508,18.18000030517578,17.260000228881836,17.829999923706055,100721121.0,002594
2020-01-17,18.74571990966797,19.316665649414062,19.833332061767575,17.733333587646484,17.953332901000977,159180114.0,002594
2020-01-20,19.007741928100582,19.58666610717773,19.966665267944336,18.833332061767575,19.100000381469727,90232686.0,002594
2020-01-21,18.34783935546875,18.906665802001957,19.24333381652832,18.850000381469727,19.239999771118164,61150971.0,002594
2020-01-22,19.17271423339844,19.75666618347168,20.16666603088379,18.700000762939453,18.833332061767575,98393985.0,002594
2020-01-23,19.353864669799805,19.94333267211914,20.626665115356445,19.170000076293945,19.32999992370605,87475488.0,002594
2020-02-03,17.419452667236328,17.950000762939453,18.15999984741211,17.950000762939453,17.950000762939453,30119400.0,002594
2020-02-04,18.231386184692383,18.786666870117188,19.16666603088379,18.0,18.0,110332590.0,002594
2020-02-05,19.670875549316406,20.270000457763672,20.66666603088379,18.996665954589844,19.233333587646484,133869075.0,002594
2020-02-06,19.651466369628903,20.25,20.28333282470703,19.466665267944336,19.483333587646484,90339543.0,002594
2020-02-07,18.72954559326172,19.299999237060547,20.246665954589844,18.88666534423828,20.246665954589844,96384477.0,002594
2020-02-10,19.709693908691406,20.309999465942383,21.1200008392334,19.61666679382324,19.733333587646484,105838938.0,002594
2020-02-11,19.09831428527832,19.68000030517578,20.040000915527344,19.426666259765625,20.0,58852722.0,002594
2020-02-12,19.14683723449707,19.729999542236328,20.200000762939453,19.450000762939453,19.68000030517578,59236668.0,002594
2020-02-13,18.6163272857666,19.183332443237305,20.043333053588867,19.16666603088379,19.5,71084109.0,002594
2020-02-14,18.406063079833984,18.966665267944336,19.299999237060547,18.81333351135254,19.18666648864746,63352149.0,002594
2020-02-17,18.917163848876957,19.49333381652832,19.520000457763672,18.96999931335449,18.96999931335449,62966700.0,002594
2020-02-18,19.23741340637207,19.82333374023437,20.0,19.25666618347168,19.26666641235352,68509596.0,002594
2020-02-19,20.026704788208008,20.63666534423828,21.49333381652832,20.553333282470703,21.489999771118164,131242959.0,002594
2020-02-20,22.029050827026367,22.700000762939453,22.700000762939453,21.036666870117188,21.056665420532227,194817282.0,002594
2020-02-21,21.834964752197266,22.5,22.75666618347168,21.893333435058597,22.333332061767575,136556748.0,002594
2020-02-24,21.414440155029297,22.066665649414062,22.3799991607666,21.65333366394043,21.806665420532227,107390637.0,002594
2020-02-25,22.91862678527832,23.61666679382324,24.06333351135254,21.38999938964844,21.466665267944336,122230227.0,002594
2020-02-26,23.19358253479004,23.899999618530277,25.26666641235352,23.0,23.26000022888184,156830496.0,002594
2020-02-27,22.659841537475582,23.350000381469727,24.38333320617676,22.69333267211914,23.893333435058597,81809988.0,002594
2020-02-28,21.14595031738281,21.790000915527344,22.996665954589844,21.649999618530277,22.21999931335449,101476056.0,002594
2020-03-02,21.62470054626465,22.28333282470703,22.40999984741211,21.333332061767575,21.86666679382324,67692963.0,002594
2020-03-03,21.954652786254883,22.62333297729492,23.399999618530277,22.486665725708008,23.26666641235352,82275876.0,002594
2020-03-04,21.537363052368164,22.19333267211914,22.600000381469727,21.57333374023437,22.316665649414062,54279759.0,002594
2020-03-05,21.61176300048828,22.270000457763672,22.540000915527344,21.833332061767575,22.34000015258789,51001101.0,002594
2020-03-06,21.14271354675293,21.786666870117188,22.51666641235352,21.77666664123535,21.833332061767575,44162880.0,002594
2020-03-09,19.230939865112305,19.816665649414062,21.09666633605957,19.72666549682617,21.09666633605957,86259546.0,002594
2020-03-10,19.48972511291504,20.083332061767575,20.5,19.11000061035156,19.200000762939453,79433769.0,002594
2020-03-11,19.007741928100582,19.58666610717773,20.38333320617676,19.53333282470703,20.25666618347168,66095541.0,002594
2020-03-12,18.43841361999512,19.0,19.21999931335449,18.63333320617676,19.10333251953125,68928255.0,002594
2020-03-13,18.0017147064209,18.549999237060547,18.833332061767575,17.450000762939453,17.933332443237305,63228900.0,002594
2020-03-16,17.451797485351562,17.983333587646484,19.11000061035156,17.959999084472656,18.86333274841309,70853244.0,002594
2020-03-17,17.15096092224121,17.67333221435547,18.31999969482422,17.293333053588867,17.959999084472656,53893056.0,002594
2020-03-18,16.85011863708496,17.363332748413086,18.22333335876465,17.34000015258789,17.863332748413086,51306669.0,002594
2020-03-19,16.646329879760742,17.15333366394043,17.50666618347168,16.626665115356445,17.3700008392334,57767700.0,002594
2020-03-20,16.976280212402344,17.49333381652832,17.59666633605957,17.133333206176758,17.433332443237305,42762660.0,002594
2020-03-23,15.575606346130373,16.049999237060547,16.933332443237305,15.963333129882812,16.75,72002928.0,002594
2020-03-24,16.086708068847656,16.5766658782959,16.626665115356445,15.796666145324709,16.420000076293945,60504033.0,002594
2020-03-25,16.895410537719727,17.40999984741211,17.600000381469727,17.01333236694336,17.183332443237305,86211426.0,002594
2020-03-26,17.558544158935547,18.09333229064941,18.393333435058597,17.203332901000977,17.5,87726852.0,002594
2020-03-27,17.72028350830078,18.26000022888184,18.683332443237305,18.14666557312012,18.466665267944336,67908855.0,002594
2020-03-30,18.186098098754883,18.739999771118164,19.26000022888184,18.290000915527344,18.333332061767575,97655820.0,002594
2020-03-31,19.399152755737305,19.989999771118164,19.996665954589844,18.483333587646484,18.920000076293945,103740432.0,002594
2020-04-01,18.470762252807617,19.03333282470703,20.21999931335449,19.00666618347168,19.966665267944336,108320841.0,002594
2020-04-02,18.28961181640625,18.84666633605957,18.899999618530277,18.26666641235352,18.899999618530277,69064707.0,002594
2020-04-03,17.79145050048828,18.333332061767575,18.86333274841309,18.303333282470703,18.86333274841309,49795605.0,002594
2020-04-07,18.211977005004883,18.76666641235352,18.97333335876465,18.53333282470703,18.81333351135254,55770690.0,002594
2020-04-08,17.894968032836914,18.440000534057617,18.600000381469727,18.34666633605957,18.600000381469727,38301681.0,002594
2020-04-09,17.99524688720703,18.543333053588867,18.84666633605957,18.51666641235352,18.60333251953125,39278796.0,002594
2020-04-10,17.655590057373047,18.19333267211914,18.76000022888184,18.049999237060547,18.76000022888184,38870016.0,002594
2020-04-13,18.04376792907715,18.59333229064941,18.64666557312012,18.24333381652832,18.24333381652832,30141768.0,002594
2020-04-14,18.72954559326172,19.299999237060547,19.333332061767575,18.459999084472656,18.600000381469727,69344115.0,002594
2020-04-15,19.46061134338379,20.053333282470703,20.79666519165039,19.459999084472656,19.786666870117188,90888108.0,002594
2020-04-16,19.40885734558105,20.0,20.433332443237305,19.683332443237305,20.03333282470703,48550344.0,002594
2020-04-17,19.020681381225582,19.600000381469727,20.3266658782959,19.559999465942383,20.200000762939453,46272630.0,002594
2020-04-20,19.033620834350582,19.61333274841309,19.799999237060547,19.38666534423828,19.799999237060547,31751829.0,002594
2020-04-21,19.208295822143555,19.793333053588867,19.893333435058597,19.26666641235352,19.5,43441386.0,002594
2020-04-22,19.22447204589844,19.809999465942383,20.0,19.293333053588867,19.466665267944336,35934606.0,002594
2020-04-23,18.84276390075684,19.41666603088379,20.183332443237305,19.34666633605957,19.996665954589844,34266294.0,002594
2020-04-24,18.99803352355957,19.5766658782959,20.163333892822266,19.5,19.556665420532227,40025679.0,002594
2020-04-27,18.43841361999512,19.0,19.696666717529297,18.959999084472656,19.67333221435547,40749996.0,002594
2020-04-28,18.4093017578125,18.96999931335449,19.196666717529297,18.253332138061523,19.0,38186040.0,002594
2020-04-29,18.7651309967041,19.33666610717773,19.816665649414062,19.18666648864746,19.399999618530277,49001268.0,002594
2020-04-30,19.402387619018555,19.99333381652832,20.19333267211914,19.503332138061523,19.606666564941406,64937532.0,002594
2020-05-06,20.11727905273437,20.729999542236328,20.833332061767575,19.700000762939453,19.799999237060547,68492169.0,002594
2020-05-07,19.44767570495605,20.040000915527344,20.72333335876465,19.99333381652832,20.72333335876465,66693492.0,002594
2020-05-08,19.337690353393555,19.926666259765625,20.16666603088379,19.76666641235352,20.036666870117188,50892819.0,002594
2020-05-11,19.040088653564453,19.6200008392334,19.88666534423828,19.3700008392334,19.76333236694336,56781963.0,002594
2020-05-12,19.130664825439453,19.71333312988281,19.71333312988281,19.399999618530277,19.6299991607666,30190698.0,002594
2020-05-13,19.08537483215332,19.66666603088379,19.91666603088379,19.5,19.709999084472656,32821248.0,002594
2020-05-14,18.66161346435547,19.229999542236328,19.63333320617676,19.183332443237305,19.63333320617676,35013039.0,002594
2020-05-15,18.75219345092773,19.32333374023437,19.52666664123535,19.100000381469727,19.26333236694336,30472818.0,002594
2020-05-18,18.496641159057617,19.059999465942383,19.466665267944336,18.799999237060547,19.13333320617676,30925347.0,002594
2020-05-19,18.823354721069336,19.39666557312012,19.53333282470703,19.25,19.333332061767575,27845949.0,002594
2020-05-20,19.088611602783203,19.670000076293945,20.100000381469727,19.556665420532227,19.566665649414062,48961755.0,002594
2020-05-21,18.486934661865234,19.049999237060547,19.790000915527344,19.003332138061523,19.703332901000977,35998767.0,002594
2020-05-22,18.121400833129883,18.67333221435547,19.22333335876465,18.503332138061523,19.053333282470703,27419583.0,002594
2020-05-25,18.28314208984375,18.84000015258789,18.850000381469727,18.43666648864746,18.676666259765625,17909109.0,002594
2020-05-26,18.85894012451172,19.433332443237305,19.459999084472656,18.933332443237305,18.933332443237305,29027304.0,002594
2020-05-27,18.54839515686035,19.11333274841309,19.983333587646484,19.023332595825195,19.86666679382324,33583926.0,002594
2020-05-28,18.600154876708984,19.16666603088379,19.40999984741211,18.799999237060547,19.11666679382324,25567569.0,002594
2020-05-29,18.561336517333984,19.126665115356445,19.34000015258789,18.93666648864746,19.040000915527344,18250170.0,002594
2020-06-01,19.18565559387207,19.770000457763672,19.89666557312012,19.14666557312012,19.25,47667393.0,002594
2020-06-02,19.725866317749023,20.3266658782959,20.72666549682617,19.626665115356445,19.856666564941406,60471330.0,002594
2020-06-03,19.386211395263672,19.97666549682617,20.350000381469727,19.8266658782959,20.26333236694336,43151385.0,002594
2020-06-04,19.437969207763672,20.030000686645508,20.399999618530277,19.90333366394043,20.15999984741211,31112196.0,002594
2020-06-05,20.443994522094727,21.066665649414062,21.09333229064941,20.11000061035156,20.333332061767575,78151866.0,002594
2020-06-08,20.30489921569824,20.92333221435547,21.27666664123535,20.816665649414062,21.0,50958933.0,002594
2020-06-09,20.046113967895508,20.656665802001957,21.46999931335449,20.56333351135254,21.0,60587859.0,002594
2020-06-10,19.75498390197754,20.356666564941406,20.806665420532227,20.22666549682617,20.753332138061523,55287825.0,002594
2020-06-11,20.317834854125977,20.93666648864746,21.399999618530277,20.503332138061523,20.62333297729492,83332656.0,002594
2020-06-12,19.88113784790039,20.486665725708008,20.643333435058597,20.209999084472656,20.466665267944336,51866430.0,002594
2020-06-15,20.230499267578125,20.84666633605957,21.293333053588867,20.41666603088379,20.833332061767575,58233684.0,002594
2020-06-16,20.718955993652344,21.350000381469727,21.486665725708008,21.043333053588867,21.26666641235352,63550479.0,002594
2020-06-17,20.64778709411621,21.27666664123535,21.36666679382324,20.786666870117188,21.333332061767575,41459754.0,002594
2020-06-18,21.58911895751953,22.246665954589844,22.253332138061523,20.979999542236328,21.26666641235352,82198608.0,002594
2020-06-19,21.66998863220215,22.32999992370605,22.893333435058597,22.100000381469727,22.229999542236328,63736761.0,002594
2020-06-22,21.980527877807617,22.649999618530277,22.926666259765625,22.09666633605957,22.200000762939453,58187631.0,002594
2020-06-23,22.973613739013672,23.67333221435547,24.030000686645508,22.333332061767575,22.523332595825195,77260815.0,002594
2020-06-24,23.196821212768555,23.90333366394043,24.35333251953125,23.58666610717773,23.700000762939453,58117794.0,002594
2020-06-29,22.831283569335938,23.52666664123535,24.143333435058597,23.433332443237305,23.833332061767575,51292890.0,002594
2020-06-30,23.22916603088379,23.93666648864746,24.28333282470703,23.62333297729492,23.803333282470703,50316603.0,002594
2020-07-01,23.442663192749023,24.156665802001957,25.149999618530277,23.676666259765625,24.40333366394043,69886773.0,002594
2020-07-02,23.32297706604004,24.03333282470703,24.8700008392334,23.933332443237305,24.209999084472656,62968254.0,002594
2020-07-03,25.668214797973636,26.450000762939453,26.450000762939453,24.40999984741211,24.433332443237305,136451841.0,002594
2020-07-06,26.16313743591309,26.959999084472656,27.196666717529297,25.803333282470703,26.44333267211914,137366544.0,002594
2020-07-07,26.91361427307129,27.733333587646484,29.5,27.690000534057617,28.253332138061523,138197907.0,002594
2020-07-08,26.76481437683105,27.57999992370605,28.09333229064941,27.286666870117188,27.31333351135254,94830864.0,002594
2020-07-09,27.298555374145508,28.1299991607666,28.76666641235352,27.15333366394043,27.583332061767575,97552956.0,002594
2020-07-10,28.786571502685547,29.663333892822266,30.786666870117188,27.683332443237305,28.156665802001957,117930993.0,002594
2020-07-13,31.668781280517575,32.633331298828125,32.633331298828125,30.76333236694336,30.86666679382324,173285784.0,002594
2020-07-14,31.257965087890625,32.209999084472656,32.63666534423828,30.19333267211914,32.633331298828125,160025607.0,002594
2020-07-15,30.56894874572754,31.5,32.43000030517578,30.89666557312012,32.33333206176758,115363785.0,002594
2020-07-16,27.51205444335937,28.350000381469727,31.833332061767575,28.350000381469727,31.466665267944336,167350089.0,002594
2020-07-17,26.383106231689453,27.18666648864746,28.453332901000977,26.690000534057617,27.67333221435547,128357796.0,002594
2020-07-20,28.19459724426269,29.053333282470703,29.76666641235352,27.203332901000977,27.899999618530277,128454831.0,002594
2020-07-21,28.48896789550781,29.356666564941406,30.44333267211914,29.22666549682617,29.966665267944336,94498302.0,002594
2020-07-22,28.20430374145508,29.06333351135254,29.8266658782959,28.5,28.66666603088379,80069640.0,002594
2020-07-23,28.763925552368164,29.63999938964844,29.66666603088379,28.52666664123535,28.68666648864746,96702468.0,002594
2020-07-24,26.897438049316406,27.716665267944336,29.3799991607666,27.5,29.26000022888184,114442122.0,002594
2020-07-27,27.010656356811523,27.833332061767575,28.399999618530277,27.433332443237305,27.833332061767575,62373066.0,002594
2020-07-28,27.143285751342773,27.96999931335449,28.88666534423828,27.66666603088379,28.65999984741211,64279101.0,002594
2020-07-29,28.11372947692871,28.96999931335449,29.16666603088379,27.50666618347168,27.770000457763672,85505535.0,002594
2020-07-30,27.49911499023437,28.33666610717773,29.209999084472656,28.100000381469727,29.00666618347168,66630402.0,002594
2020-07-31,27.62203788757324,28.46333312988281,28.88666534423828,27.81999969482422,28.31999969482422,76862220.0,002594
2020-08-03,27.864646911621094,28.71333312988281,28.833332061767575,28.13333320617676,28.46999931335449,83173608.0,002594
2020-08-04,28.78980255126953,29.66666603088379,30.333332061767575,28.959999084472656,28.983333587646484,114289539.0,002594
2020-08-05,28.495437622070312,29.36333274841309,29.66666603088379,28.86000061035156,29.66666603088379,56224452.0,002594
2020-08-06,28.69923210144043,29.57333374023437,29.86666679382324,29.0,29.60333251953125,60700098.0,002594
2020-08-07,27.61880111694336,28.459999084472656,29.58666610717773,27.93666648864746,29.200000762939453,72956448.0,002594
2020-08-10,26.518966674804688,27.3266658782959,28.11666679382324,26.66666603088379,27.93000030517578,100504452.0,002594
2020-08-11,26.20519256591797,27.003332138061523,27.733333587646484,26.983333587646484,27.299999237060547,57293841.0,002594
2020-08-12,26.51249885559082,27.31999969482422,27.3266658782959,26.149999618530277,27.059999465942383,65533800.0,002594
2020-08-13,26.46074104309082,27.26666641235352,27.933332443237305,27.216665267944336,27.833332061767575,40352937.0,002594
2020-08-14,26.49955940246582,27.306665420532227,27.530000686645508,26.66666603088379,27.36666679382324,35740293.0,002594
2020-08-17,26.819801330566406,27.63666534423828,27.74333381652832,27.11000061035156,27.399999618530277,44888982.0,002594
2020-08-18,26.60615348815918,27.39666557312012,28.170000076293945,27.26666641235352,28.003332138061523,48082650.0,002594
2020-08-19,25.783916473388672,26.549999237060547,27.21333312988281,26.50666618347168,27.13333320617676,55593075.0,002594
2020-08-20,25.42782974243164,26.183332443237305,26.66666603088379,26.03333282470703,26.54666519165039,36492153.0,002594
2020-08-21,25.764493942260746,26.530000686645508,26.8799991607666,26.299999237060547,26.66666603088379,33148644.0,002594
2020-08-24,26.366601943969727,27.149999618530277,27.426666259765625,26.56333351135254,26.63333320617676,50943183.0,002594
2020-08-25,26.24359130859375,27.023332595825195,27.626665115356445,26.833332061767575,27.0,43108902.0,002594
2020-08-26,27.004322052001957,27.806665420532227,28.43666648864746,27.22666549682617,27.333332061767575,95347047.0,002594
2020-08-27,27.648515701293945,28.46999931335449,29.183332443237305,28.233333587646484,28.833332061767575,75050100.0,002594
2020-08-28,27.638803482055664,28.459999084472656,28.68666648864746,27.67333221435547,28.333332061767575,55311729.0,002594
2020-08-31,27.54816436767578,28.36666679382324,29.406665802001957,28.293333053588867,29.00666618347168,63398181.0,002594
2020-09-01,30.267372131347656,31.16666603088379,31.16666603088379,28.770000457763672,28.996665954589844,118169289.0,002594
2020-09-02,30.52310562133789,31.43000030517578,32.0,30.543333053588867,31.959999084472656,118140324.0,002594
2020-09-03,29.969554901123047,30.86000061035156,31.71999931335449,30.716665267944336,30.959999084472656,67659891.0,002594
2020-09-04,29.13436889648437,30.0,30.196666717529297,29.34000015258789,29.600000381469727,65826324.0,002594
2020-09-07,30.668779373168945,31.57999992370605,32.5,29.799999237060547,29.8266658782959,122133975.0,002594
2020-09-08,29.448373794555664,30.32333374023437,31.959999084472656,30.233333587646484,31.959999084472656,83116782.0,002594
2020-09-09,27.77800178527832,28.60333251953125,29.5,28.286666870117188,29.33666610717773,78197568.0,002594
2020-09-10,28.224727630615234,29.06333351135254,30.056665420532227,28.966665267944336,29.280000686645508,64437603.0,002594
2020-09-11,29.503402709960938,30.3799991607666,30.3799991607666,29.07333374023437,29.28333282470703,60473031.0,002594
2020-09-14,29.911287307739254,30.799999237060547,31.5,30.433332443237305,30.433332443237305,66492651.0,002594
2020-09-15,32.808536529541016,33.78333282470703,33.91666412353516,31.16666603088379,31.33666610717773,172554687.0,002594
2020-09-16,34.0839729309082,35.09666442871094,35.9566650390625,33.0,33.426666259765625,146678919.0,002594
2020-09-17,37.53154373168945,38.64666748046875,38.64666748046875,35.04999923706055,35.16999816894531,180229140.0,002594
2020-09-18,37.029781341552734,38.130001068115234,38.33333206176758,37.16666412353516,37.99666595458984,139155885.0,002594
2020-09-21,34.190799713134766,35.2066650390625,39.77333450317383,34.779998779296875,38.66666412353516,174719490.0,002594
2020-09-22,34.66990280151367,35.70000076293945,36.883331298828125,34.66999816894531,35.5,137232369.0,002594
2020-09-23,35.80290222167969,36.86666488647461,37.00333404541016,35.43333435058594,36.33333206176758,111897042.0,002594
2020-09-24,34.41740036010742,35.439998626708984,36.676666259765625,35.336666107177734,35.959999084472656,78098010.0,002594
2020-09-25,33.9965705871582,35.00666427612305,36.59666442871094,34.599998474121094,36.06666564941406,96502065.0,002594
2020-09-28,34.443294525146484,35.46666717529297,36.03333282470703,35.21666717529297,35.39666748046875,62330361.0,002594
2020-09-29,34.92887115478516,35.96666717529297,36.50333404541016,34.75,36.1966667175293,79763709.0,002594
2020-09-30,37.61246490478516,38.72999954223633,39.40999984741211,35.70000076293945,36.19333267211914,131598399.0,002594
2020-10-09,38.9332275390625,40.09000015258789,42.04666519165039,39.73333358764648,41.03333282470703,166371417.0,002594
2020-10-12,41.5974006652832,42.83333206176758,43.0099983215332,40.150001525878906,41.26666641235352,156537576.0,002594
2020-10-13,41.8531379699707,43.09666442871094,43.959999084472656,41.66666412353516,42.43333435058594,137074338.0,002594
2020-10-14,42.23836135864258,43.49333190917969,44.106666564941406,42.70000076293945,43.04999923706055,91714470.0,002594
2020-10-15,42.58473587036133,43.84999847412109,45.90999984741211,43.77666473388672,44.86666488647461,119339004.0,002594
2020-10-16,41.32224655151367,42.54999923706055,44.61666488647461,41.66666412353516,44.18666458129883,123144576.0,002594
2020-10-19,41.44849395751953,42.68000030517578,43.27000045776367,42.12666702270508,42.66666412353516,65283951.0,002594
2020-10-20,45.25214767456055,46.59666442871094,46.77666473388672,42.060001373291016,42.060001373291016,160492803.0,002594
2020-10-21,44.47199630737305,45.79333114624024,46.56666564941406,44.723331451416016,45.99666595458984,113311095.0,002594
2020-10-22,46.54701232910156,47.93000030517578,48.33333206176758,44.02333450317383,45.74333190917969,127939017.0,002594
2020-10-23,44.89929962158203,46.23333358764648,48.59333419799805,45.5,47.34000015258789,118808736.0,002594
2020-10-26,45.28128433227539,46.62666702270508,47.61666488647461,44.36666488647461,45.5,92278842.0,002594
2020-10-27,45.4107666015625,46.7599983215332,47.16666412353516,45.27666473388672,45.80666732788086,88169784.0,002594
2020-10-28,49.00076675415039,50.4566650390625,51.15999984741211,46.34000015258789,46.50333404541016,152649654.0,002594
2020-10-29,51.270015716552734,52.79333114624024,55.58666610717773,49.3033332824707,49.3033332824707,184040685.0,002594
2020-10-30,51.72969055175781,53.26666641235352,56.76666641235352,51.400001525878906,53.33333206176758,199807014.0,002594
2020-11-02,54.37767791748047,55.99333190917969,56.25,53.5,53.63666534423828,157473279.0,002594
2020-11-03,53.11519241333008,54.69333267211914,57.48333358764648,53.19333267211914,57.33333206176758,198484992.0,002594
2020-11-04,54.39386749267578,56.0099983215332,56.77666473388672,54.33333206176758,55.66666412353516,138284469.0,002594
2020-11-05,59.832279205322266,61.61000061035156,61.61000061035156,57.0,58.33333206176758,202227633.0,002594
2020-11-06,61.64832305908203,63.47999954223633,66.28333282470703,59.96333312988281,63.16666412353516,242300055.0,002594
2020-11-09,61.813419342041016,63.650001525878906,64.5566635131836,61.37333297729492,63.86666488647461,157504836.0,002594
2020-11-10,59.10392379760742,60.86000061035156,62.29333114624024,58.959999084472656,62.28666687011719,190604850.0,002594
2020-11-11,53.20259094238281,54.78333282470703,60.630001068115234,54.77333450317383,58.96666717529297,241702545.0,002594
2020-11-12,54.81469345092773,56.44333267211914,57.76666641235352,55.2599983215332,56.0,175991883.0,002594
2020-11-13,56.94150161743164,58.633331298828125,60.67333221435547,57.76333236694336,60.0,182758176.0,002594
2020-11-16,55.03805923461914,56.67333221435547,57.16666412353516,54.5,57.0099983215332,162769617.0,002594
2020-11-17,54.06044006347656,55.66666412353516,58.393333435058594,54.81999969482422,57.83333206176758,170522802.0,002594
2020-11-18,54.06044006347656,55.66666412353516,56.393333435058594,54.08333206176758,55.29333114624024,125109948.0,002594
2020-11-19,52.31884765625,53.87333297729492,56.23333358764648,53.17333221435547,56.0,141016320.0,002594
2020-11-20,56.9932975769043,58.68666458129883,59.08000183105469,54.40666580200195,54.883331298828125,212258082.0,002594
2020-11-23,59.62833786010742,61.400001525878906,61.67333221435547,57.356666564941406,58.96666717529297,181207992.0,002594
2020-11-24,59.62510681152344,61.39666748046875,64.99666595458984,60.23666763305664,63.92333221435547,194025627.0,002594
2020-11-25,59.41145324707031,61.176666259765625,63.900001525878906,60.20000076293945,61.0,142157292.0,002594
2020-11-26,56.91560363769531,58.606666564941406,61.59999847412109,57.07666778564453,61.20333480834961,148961457.0,002594
2020-11-27,56.35881805419922,58.03333282470703,59.29999923706055,56.44333267211914,58.43666458129883,119242845.0,002594
2020-11-30,55.727577209472656,57.383331298828125,58.913333892822266,55.33666610717773,57.16666412353516,113763849.0,002594
2020-12-01,57.236083984375,58.93666458129883,59.0,55.66666412353516,56.23333358764648,120469293.0,002594
2020-12-02,54.95065307617188,56.58333206176758,57.5,56.0,57.03333282470703,147720414.0,002594
2020-12-03,55.38443374633789,57.02999877929688,57.88666534423828,55.6533317565918,56.58333206176758,109674243.0,002594
2020-12-04,55.63369369506836,57.28666687011719,59.59999847412109,56.79999923706055,57.20000076293945,118346964.0,002594
2020-12-07,56.74403762817383,58.43000030517578,58.88666534423828,56.369998931884766,57.09999847412109,96655767.0,002594
2020-12-08,57.611595153808594,59.323333740234375,60.66666412353516,58.900001525878906,59.36666488647461,133722972.0,002594
2020-12-09,56.08042526245117,57.74666595458984,60.34333419799805,57.66666412353516,59.66666412353516,94714341.0,002594
2020-12-10,54.87620162963867,56.50666427612305,57.220001220703125,55.34000015258789,56.0,111130884.0,002594
2020-12-11,54.06044006347656,55.66666412353516,56.45000076293945,54.26666641235352,56.45000076293945,106463454.0,002594
2020-12-14,55.09632873535156,56.73333358764648,56.959999084472656,54.33333206176758,55.59999847412109,90639675.0,002594
2020-12-15,56.55304718017578,58.23333358764648,58.34999847412109,56.16666412353516,56.75,108665406.0,002594
2020-12-16,55.63693618774414,57.290000915527344,58.900001525878906,56.96666717529297,58.66666412353516,71446155.0,002594
2020-12-17,55.61103439331055,57.26333236694336,57.643333435058594,56.33666610717773,57.060001373291016,56931780.0,002594
2020-12-18,56.97386932373047,58.66666412353516,60.02999877929688,57.073333740234375,57.5,146545530.0,002594
2020-12-21,62.671268463134766,64.53333282470703,64.53333282470703,58.5,58.83333206176758,200339289.0,002594
2020-12-22,59.5635986328125,61.33333206176758,64.32666778564453,61.220001220703125,64.32666778564453,176043123.0,002594
2020-12-23,60.46676635742188,62.26333236694336,63.59999847412109,60.98666763305664,61.29666519165039,128123835.0,002594
2020-12-24,59.23988342285156,61.0,61.66666412353516,60.0,61.66666412353516,78136062.0,002594
2020-12-25,59.95853042602539,61.7400016784668,62.04999923706055,60.36666488647461,61.106666564941406,63399207.0,002594
2020-12-28,60.83579635620117,62.643333435058594,63.4566650390625,60.86666488647461,61.43333435058594,91015293.0,002594
2020-12-29,57.81553649902344,59.53333282470703,62.0,59.48666763305664,62.0,108353346.0,002594
2020-12-30,60.21103286743164,62.0,63.98333358764648,60.220001220703125,60.220001220703125,153129324.0,002594
2020-12-31,62.89786529541016,64.76666259765625,65.27666473388672,61.41999816894531,62.95333480834961,151535826.0,002594
2021-01-04,66.93135070800781,68.91999816894531,70.38666534423828,62.36333465576172,63.0,176850483.0,002594
2021-01-05,71.18497467041016,73.30000305175781,73.74333190917969,67.33666229248047,68.66666412353516,163591791.0,002594
2021-01-06,70.01959991455078,72.0999984741211,74.05999755859375,70.66666412353516,73.23999786376953,130395642.0,002594
2021-01-07,72.848876953125,75.01333618164062,76.1066665649414,71.4000015258789,72.19999694824219,128580762.0,002594
2021-01-08,73.64844512939453,75.83666229248047,78.1066665649414,73.56666564941406,77.66666412353516,128027508.0,002594
2021-01-11,76.02775573730469,78.28666687011719,81.66666412353516,76.99333190917969,78.19666290283203,160276398.0,002594
2021-01-12,76.7172622680664,78.99666595458984,79.91666412353516,73.33333587646484,77.26666259765625,129937374.0,002594
2021-01-13,77.46504974365234,79.76666259765625,83.2933349609375,76.5633316040039,79.33333587646484,144104361.0,002594
2021-01-14,72.49602508544922,74.6500015258789,78.48332977294922,74.11333465576172,77.33333587646484,133786506.0,002594
2021-01-15,72.90067291259766,75.06666564941406,76.3066635131836,72.16666412353516,74.0,113115138.0,002594
2021-01-18,71.7644271850586,73.89666748046875,74.66666412353516,72.08666229248047,73.33333587646484,79136799.0,002594
2021-01-19,69.98722839355469,72.06666564941406,75.06666564941406,71.1866683959961,74.0199966430664,82875039.0,002594
2021-01-20,71.86477661132812,74.0,75.43333435058594,72.66999816894531,73.30000305175781,114420324.0,002594
2021-01-21,76.24140930175781,78.50666809082031,79.86666870117188,72.2699966430664,73.33333587646484,175712961.0,002594
2021-01-22,78.63690185546875,80.97333526611328,81.22000122070312,77.16999816894531,78.57333374023438,127166034.0,002594
2021-01-25,84.16594696044922,86.66666412353516,87.6500015258789,81.66666412353516,82.16666412353516,167816682.0,002594
2021-01-26,82.29487609863281,84.73999786376953,87.52999877929688,83.663330078125,85.66666412353516,118366632.0,002594
2021-01-27,83.1948013305664,85.66666412353516,86.4800033569336,78.16666412353516,83.4000015258789,156405300.0,002594
2021-01-28,79.10304260253906,81.45333099365234,84.16666412353516,80.99333190917969,81.98999786376953,97938525.0,002594
2021-01-29,79.95765686035156,82.33333587646484,83.47666931152344,79.16666412353516,83.0,100794807.0,002594
2021-02-01,79.92205047607422,82.29666900634766,83.37666320800781,79.66666412353516,81.66666412353516,79138350.0,002594
2021-02-02,86.59382629394531,89.16666412353516,89.33333587646484,83.5,84.0,141329991.0,002594
2021-02-03,85.1371078491211,87.66666412353516,91.1233367919922,86.76666259765625,89.36666870117188,115208856.0,002594
2021-02-04,84.13358306884766,86.63333129882812,88.29666900634766,85.11333465576172,86.0,93105270.0,002594
2021-02-05,80.60508728027344,83.0,89.42666625976562,82.5,87.33333587646484,144165153.0,002594
2021-02-08,80.99354553222656,83.4000015258789,84.32666778564453,80.00333404541016,82.99666595458984,111738531.0,002594
2021-02-09,83.1948013305664,85.66666412353516,86.33999633789062,82.5,84.36666870117188,112486284.0,002594
2021-02-10,86.41576385498047,88.98332977294922,90.22000122070312,84.33333587646484,87.0,125681613.0,002594
2021-02-18,83.83899688720703,86.33000183105469,89.62000274658203,85.11000061035156,89.62000274658203,141793674.0,002594
2021-02-19,83.30811309814453,85.78333282470703,85.88666534423828,81.91000366210938,84.96666717529297,114776106.0,002594
2021-02-22,77.53626251220703,79.83999633789062,85.55332946777344,79.81666564941406,85.53333282470703,128139279.0,002594
2021-02-23,72.83592224121094,75.0,78.33999633789062,74.30000305175781,76.52999877929688,142953066.0,002594
2021-02-24,67.65323638916016,69.663330078125,76.19666290283203,67.86666870117188,75.0,202945554.0,002594
2021-02-25,67.7374038696289,69.75,71.94999694824219,68.5999984741211,71.92333221435547,110859666.0,002594
2021-02-26,63.85929870605469,65.75666809082031,68.0,64.66666412353516,65.5,151084806.0,002594
2021-03-01,68.27153778076172,70.30000305175781,70.33000183105469,65.83333587646484,67.0,133288053.0,002594
2021-03-02,68.43340301513672,70.46666717529297,71.93333435058594,68.40666961669922,71.55000305175781,116378505.0,002594
2021-03-03,67.89925384521484,69.91666412353516,70.0999984741211,67.32333374023438,68.33333587646484,78918540.0,002594
2021-03-04,64.25746154785156,66.16666412353516,68.36666870117188,65.76666259765625,68.33333587646484,104054973.0,002594
2021-03-05,63.56795501708984,65.4566650390625,66.50333404541016,62.060001373291016,62.4566650390625,97595727.0,002594
2021-03-08,57.2101936340332,58.90999984741211,65.77666473388672,58.90999984741211,65.4566650390625,177398469.0,002594
2021-03-09,55.251708984375,56.893333435058594,59.53333282470703,54.0099983215332,57.470001220703125,179761485.0,002594
2021-03-10,57.35909652709961,59.06333160400391,60.62666702270508,58.59333419799805,60.0,129452151.0,002594
2021-03-11,59.23017501831055,60.9900016784668,61.66666412353516,58.03333282470703,58.98333358764648,110348370.0,002594
2021-03-12,58.81258010864258,60.560001373291016,62.663333892822266,59.633331298828125,62.05666732788086,90554466.0,002594
2021-03-15,56.41061401367188,58.08666610717773,60.33333206176758,57.33333206176758,59.51666641235352,88680717.0,002594
2021-03-16,57.12602615356445,58.823333740234375,59.70000076293945,57.790000915527344,59.19333267211914,59116920.0,002594
2021-03-17,57.25874328613281,58.959999084472656,59.9900016784668,57.15999984741211,58.00666427612305,64111584.0,002594
2021-03-18,57.799346923828125,59.51666641235352,60.209999084472656,59.09333419799805,59.59666442871094,60319311.0,002594
2021-03-19,55.40385437011719,57.04999923706055,58.4566650390625,56.5533332824707,57.66666412353516,77468166.0,002594
2021-03-22,56.26170349121094,57.93333435058594,58.49333190917969,56.66999816894531,57.44333267211914,55704873.0,002594
2021-03-23,54.69815826416016,56.323333740234375,58.72666549682617,55.43333435058594,58.59999847412109,67994691.0,002594
2021-03-24,52.68141174316406,54.24666595458984,56.413333892822266,54.0,55.99666595458984,74480790.0,002594
2021-03-25,52.18288803100586,53.73333358764648,54.48333358764648,51.86666488647461,52.33333206176758,76857192.0,002594
2021-03-26,55.3520622253418,56.99666595458984,57.33333206176758,54.29999923706055,54.33666610717773,98559096.0,002594
2021-03-29,54.41653060913086,56.03333282470703,56.82666778564453,54.93333435058594,56.66999816894531,70418592.0,002594
2021-03-30,54.70786666870117,56.33333206176758,56.33333206176758,53.03333282470703,53.66666412353516,101679270.0,002594
2021-03-31,53.254390716552734,54.83666610717773,57.54666519165039,54.18666458129883,56.4033317565918,81045909.0,002594
2021-04-01,54.73052978515625,56.356666564941406,57.29999923706055,55.66999816894531,56.0,89987340.0,002594
2021-04-02,56.93179321289063,58.62333297729492,59.400001525878906,56.19333267211914,56.99666595458984,104859600.0,002594
2021-04-06,57.00301742553711,58.6966667175293,59.74666595458984,57.59999847412109,58.93333435058594,76772955.0,002594
2021-04-07,55.3520622253418,56.99666595458984,59.36000061035156,56.5,59.04999923706055,84511050.0,002594
2021-04-08,55.186973571777344,56.82666778564453,57.16666412353516,55.7066650390625,56.33333206176758,48012918.0,002594
2021-04-09,53.96979904174805,55.573333740234375,57.36666488647461,55.33333206176758,57.29999923706055,61498731.0,002594
2021-04-12,52.91448593139648,54.48666763305664,56.46333312988281,54.20000076293945,55.57666778564453,60380400.0,002594
2021-04-13,53.09252548217773,54.66999816894531,55.87666702270508,54.49333190917969,54.49333190917969,47028882.0,002594
2021-04-14,55.339115142822266,56.98333358764648,57.0,55.66666412353516,55.66666412353516,88647435.0,002594
2021-04-15,53.57162857055664,55.163333892822266,56.21666717529297,54.5,56.16666412353516,74249967.0,002594
2021-04-16,53.51012420654297,55.09999847412109,55.46666717529297,53.44333267211914,55.133331298828125,70379832.0,002594
2021-04-19,56.99006271362305,58.68333435058594,59.0,54.72666549682617,55.0,152205150.0,002594
2021-04-20,55.4329948425293,57.08000183105469,58.33333206176758,56.59333419799805,58.33333206176758,112703109.0,002594
2021-04-21,54.57514572143555,56.1966667175293,56.86333465576172,55.723331451416016,56.33333206176758,69146664.0,002594
2021-04-22,54.61399459838867,56.23666763305664,57.2599983215332,55.7400016784668,56.66666412353516,59252532.0,002594
2021-04-23,54.788795471191406,56.41666412353516,57.12666702270508,55.42333221435547,55.72666549682617,68648397.0,002594
2021-04-26,54.22229766845703,55.83333206176758,57.66666412353516,55.75,56.66666412353516,95854230.0,002594
2021-04-27,53.393585205078125,54.97999954223633,55.79999923706055,54.46666717529297,55.33333206176758,76691763.0,002594
2021-04-28,53.57486343383789,55.16666412353516,56.18000030517578,54.31999969482422,54.95333480834961,65523594.0,002594
2021-04-29,52.749393463134766,54.31666564941406,54.97666549682617,54.06666564941406,54.33333206176758,82756212.0,002594
2021-04-30,51.33151626586914,52.856666564941406,54.06666564941406,52.23666763305664,53.83000183105469,107969742.0,002594
2021-05-06,48.55728149414063,50.0,52.33333206176758,50.0,52.33333206176758,126947424.0,002594
2021-05-07,46.59880447387695,47.98333358764648,49.98666763305664,47.79666519165039,49.37333297729492,113394114.0,002594
2021-05-10,47.58613204956055,49.0,49.45000076293945,47.14666748046875,47.98333358764648,78221625.0,002594
2021-05-11,47.44369888305664,48.85333251953125,49.58666610717773,46.9900016784668,47.900001525878906,80891988.0,002594
2021-05-12,49.764739990234375,51.24333190917969,51.66666412353516,49.41999816894531,49.41999816894531,115397742.0,002594
2021-05-13,48.23033142089844,49.663333892822266,50.33333206176758,49.52000045776367,50.25,63808827.0,002594
2021-05-14,49.70000076293945,51.176666259765625,51.36666488647461,48.77000045776367,49.29999923706055,90083598.0,002594
2021-05-17,51.72321319580078,53.2599983215332,53.62666702270508,51.48333358764648,51.810001373291016,108900768.0,002594
2021-05-18,51.37360000610352,52.900001525878906,53.93333435058594,52.29333114624024,53.33333206176758,58485636.0,002594
2021-05-19,55.93151473999024,57.59333419799805,58.0,53.29333114624024,53.29999923706055,178947261.0,002594
2021-05-20,55.98331069946289,57.64666748046875,59.18666458129883,56.36666488647461,56.66666412353516,149966544.0,002594
2021-05-21,56.067474365234375,57.73333358764648,59.33000183105469,56.70000076293945,58.00333404541016,100489653.0,002594
2021-05-24,56.154876708984375,57.823333740234375,58.5,56.65999984741211,57.3033332824707,81516861.0,002594
2021-05-25,57.142208099365234,58.84000015258789,59.33333206176758,57.56666564941406,58.33333206176758,99456861.0,002594
2021-05-26,57.02890396118164,58.723331451416016,61.52666473388672,58.66666412353516,59.33333206176758,103673397.0,002594
2021-05-27,57.443267822265625,59.150001525878906,59.893333435058594,58.16666412353516,59.66666412353516,70207830.0,002594
2021-05-28,58.81258010864258,60.560001373291016,61.66666412353516,58.68999862670898,59.150001525878906,111358461.0,002594
2021-05-31,57.84790802001953,59.56666564941406,59.70333480834961,56.72666549682617,58.41999816894531,131265948.0,002594
2021-06-01,61.33108139038086,63.1533317565918,63.633331298828125,59.57666778564453,59.57666778564453,154081236.0,002594
2021-06-02,60.37288284301758,62.16666412353516,63.95000076293945,61.73333358764648,63.33333206176758,88304892.0,002594
2021-06-03,59.53121948242188,61.29999923706055,62.5,60.060001373291016,62.20000076293945,75240171.0,002594
2021-06-04,61.31166076660156,63.133331298828125,64.0,60.17333221435547,60.53666687011719,95954517.0,002594
2021-06-07,61.61919403076172,63.45000076293945,64.29000091552734,62.33333206176758,63.66666412353516,76355406.0,002594
2021-06-08,65.65267944335938,67.60333251953125,68.53333282470703,64.41666412353516,64.66666412353516,167771568.0,002594
2021-06-09,65.39047241210938,67.33333587646484,67.83333587646484,65.67333221435547,67.63333129882812,94966746.0,002594
2021-06-10,69.3106689453125,71.37000274658203,72.01666259765625,67.0,67.3499984741211,132300096.0,002594
2021-06-11,73.48982238769531,75.67333221435547,76.6500015258789,70.6933364868164,71.43333435058594,162025533.0,002594
2021-06-15,75.20552062988281,77.44000244140625,79.26666259765625,74.9566650390625,77.18000030517578,155430225.0,002594
2021-06-16,68.30390930175781,70.33333587646484,77.22000122070312,70.22000122070312,75.33333587646484,185452770.0,002594
2021-06-17,75.1343002319336,77.36666870117188,77.36666870117188,70.27666473388672,70.31999969482422,155993274.0,002594
2021-06-18,79.31021881103516,81.66666412353516,84.1066665649414,78.21666717529297,78.66666412353516,171568803.0,002594
2021-06-21,78.5268325805664,80.86000061035156,83.1866683959961,77.37666320800781,81.2933349609375,129157905.0,002594
2021-06-22,77.00537872314453,79.2933349609375,82.33333587646484,78.66666412353516,81.0,94928424.0,002594
2021-06-23,78.75990295410156,81.0999984741211,83.26666259765625,77.5,77.66666412353516,118350180.0,002594
2021-06-24,79.27462005615234,81.62999725341797,83.9566650390625,80.05999755859375,81.33333587646484,93685512.0,002594
2021-06-25,79.30699157714844,81.663330078125,82.88666534423828,79.33333587646484,82.33333587646484,88950708.0,002594
2021-06-28,82.10388946533203,84.5433349609375,85.0,81.17333221435547,81.663330078125,104181594.0,002594
2021-06-29,81.99706268310547,84.43333435058594,86.53333282470703,83.33333587646484,85.80000305175781,91877262.0,002594
2021-06-30,81.25251770019531,83.66666412353516,85.5,82.0,83.33333587646484,85622193.0,002594
2021-07-01,76.59102630615234,78.86666870117188,84.16666412353516,78.53333282470703,83.66666412353516,126780861.0,002594
2021-07-02,77.3808822631836,79.68000030517578,81.16666412353516,76.29666900634766,77.66666412353516,112278039.0,002594
2021-07-05,80.78312683105469,83.18333435058594,83.33333587646484,78.52333068847656,78.68000030517578,97470348.0,002594
2021-07-06,81.09066772460938,83.5,87.00666809082031,80.33333587646484,85.0,155375010.0,002594
2021-07-07,82.57650756835938,85.02999877929688,86.19999694824219,80.2933349609375,81.33333587646484,115915968.0,002594
2021-07-08,81.56328582763672,83.98666381835938,87.18000030517578,83.7066650390625,84.33333587646484,118172985.0,002594
2021-07-09,80.54682922363281,82.94000244140625,84.99666595458984,80.62666320800781,83.62666320800781,109484097.0,002594
2021-07-12,86.26364135742188,88.82666778564453,90.97000122070312,83.83333587646484,84.43333435058594,168017124.0,002594
2021-07-13,85.81690216064453,88.36666870117188,89.91000366210938,86.73999786376953,88.83000183105469,83194173.0,002594
2021-07-14,79.40410614013672,81.76333618164062,87.0,81.66666412353516,87.0,183815058.0,002594
2021-07-15,76.52628326416016,78.80000305175781,81.18333435058594,76.66666412353516,79.66666412353516,165569601.0,002594
2021-07-16,72.16259002685547,74.3066635131836,78.58333587646484,73.67666625976562,78.58333587646484,168822444.0,002594
2021-07-19,72.50250244140625,74.65666961669922,77.33000183105469,71.43333435058594,73.33333587646484,111656169.0,002594
2021-07-20,73.64521026611328,75.83333587646484,76.48666381835938,73.03666687011719,73.33333587646484,74024898.0,002594
2021-07-21,78.08983612060547,80.41000366210938,81.663330078125,76.66999816894531,77.06666564941406,141453357.0,002594
2021-07-22,80.5921401977539,82.98666381835938,83.14666748046875,80.0566635131836,82.0999984741211,112431981.0,002594
2021-07-23,83.73865509033203,86.22666931152344,87.33333587646484,81.6933364868164,82.4800033569336,138168681.0,002594
2021-07-26,80.45941162109375,82.8499984741211,86.58000183105469,80.33666229248047,83.52666473388672,121328472.0,002594
2021-07-27,77.27405548095703,79.56999969482422,85.95999908447266,79.06666564941406,82.0,113312160.0,002594
2021-07-28,76.55864715576172,78.83333587646484,80.36666870117188,74.663330078125,76.663330078125,99659589.0,002594
2021-07-29,83.2595443725586,85.73332977294922,85.76666259765625,80.94000244140625,82.3133316040039,128655315.0,002594
2021-07-30,85.69065856933594,88.23666381835938,89.43333435058594,84.0433349609375,85.7300033569336,137398197.0,002594
2021-08-02,94.25938415527344,97.05999755859376,97.05999755859376,91.0999984741211,92.0,186677709.0,002594
2021-08-03,90.6661605834961,93.36000061035156,99.66666412353516,91.66999816894533,99.66666412353516,146804559.0,002594
2021-08-04,99.73341369628906,102.69666290283205,102.69666290283205,94.0,94.33666229248048,160291917.0,002594
2021-08-05,96.93975830078124,99.81999969482422,102.08333587646484,98.29000091552734,100.33333587646484,110646873.0,002594
2021-08-06,98.2896728515625,101.16000366210938,105.76666259765624,99.5,104.33333587646484,136087881.0,002594
2021-08-09,95.07359313964844,97.8499984741211,99.13333129882812,94.33333587646484,98.33333587646484,102486237.0,002594
2021-08-10,94.57159423828124,97.33333587646484,100.7699966430664,94.0,97.85333251953124,99310548.0,002594
2021-08-11,95.53997039794922,98.33000183105467,99.61000061035156,95.38666534423828,96.33333587646484,79198185.0,002594
2021-08-12,100.07098388671876,102.99333190917967,104.45999908447266,96.4566650390625,97.66666412353516,114833694.0,002594
2021-08-13,97.16905975341795,100.00666809082033,104.16666412353516,99.33000183105467,101.0,74071938.0,002594
2021-08-16,92.43400573730467,95.13333129882812,99.0,95.0,99.0,91520103.0,002594
2021-08-17,90.78548431396484,93.4366683959961,96.83333587646484,92.66666412353516,94.48332977294922,81617520.0,002594
2021-08-18,91.8704605102539,94.55332946777344,96.02999877929688,92.7300033569336,95.13666534423828,66516906.0,002594
2021-08-19,95.12865447998048,97.90666961669922,99.55999755859376,92.8566665649414,94.55332946777344,108501537.0,002594
2021-08-20,92.33360290527344,95.02999877929688,97.86666870117188,94.0,96.33333587646484,74151960.0,002594
2021-08-23,93.85905456542967,96.5999984741211,98.14666748046876,91.8499984741211,93.83333587646484,88748061.0,002594
2021-08-24,96.5958023071289,99.41666412353516,100.66666412353516,96.68333435058594,97.59666442871094,82319718.0,002594
2021-08-25,95.9318618774414,98.73332977294922,99.93333435058594,97.0,99.26666259765624,53743614.0,002594
2021-08-26,91.49476623535156,94.16666412353516,99.58999633789062,94.16666412353516,99.0,79104477.0,002594
2021-08-27,93.32466888427734,96.0500030517578,98.67666625976562,93.33333587646484,93.663330078125,78866790.0,002594
2021-08-30,91.32310485839844,93.98999786376952,96.0,91.31999969482422,92.4800033569336,125727702.0,002594
2021-08-31,89.71344757080078,92.33333587646484,95.6266632080078,88.8499984741211,95.6266632080078,98900502.0,002594
2021-09-01,86.24798583984375,88.76666259765625,92.65666961669922,85.86666870117188,92.33333587646484,86302266.0,002594
2021-09-02,86.47470092773438,89.0,90.663330078125,87.56666564941406,89.00333404541016,49573329.0,002594
2021-09-03,82.2999496459961,84.70333099365234,90.33333587646484,83.46666717529297,89.00333404541016,86389239.0,002594
2021-09-06,89.90777587890625,92.53333282470705,93.0,86.33333587646484,86.663330078125,119336643.0,002594
2021-09-07,89.37337493896484,91.98332977294922,93.70333099365234,91.08999633789062,92.53333282470705,62290059.0,002594
2021-09-08,87.31353759765625,89.86333465576172,93.09333038330078,89.53666687011719,92.63333129882812,54773418.0,002594
2021-09-09,88.00015258789062,90.56999969482422,93.1933364868164,88.5999984741211,90.66666412353516,64876923.0,002594
2021-09-10,86.02452087402344,88.53666687011719,90.84333038330078,87.54666900634766,90.56999969482422,71627208.0,002594
2021-09-13,84.6480484008789,87.12000274658203,90.66000366210938,86.3933334350586,89.4433364868164,64047537.0,002594
2021-09-14,87.19693756103516,89.74333190917969,92.0,85.6866683959961,87.12999725341797,106407000.0,002594
2021-09-15,84.58003234863281,87.05000305175781,90.0,86.66666412353516,89.29666900634766,65642733.0,002594
2021-09-16,81.29269409179688,83.66666412353516,88.25666809082031,83.51000213623047,87.05000305175781,66242913.0,002594
2021-09-17,82.62706756591797,85.04000091552734,85.66666412353516,83.49666595458984,84.33333587646484,41826321.0,002594
2021-09-22,80.06197357177734,82.4000015258789,83.8133316040039,81.34333038330078,82.66666412353516,49023858.0,002594
2021-09-23,80.94290161132812,83.3066635131836,85.83999633789062,82.95999908447266,84.61000061035156,44935254.0,002594
2021-09-24,81.54207611083984,83.92333221435547,85.83333587646484,82.33333587646484,83.65333557128906,47480100.0,002594
2021-09-27,81.77851104736328,84.16666412353516,85.83000183105469,82.26666259765625,84.66666412353516,53997282.0,002594
2021-09-28,79.95185089111328,82.28666687011719,84.6066665649414,82.09666442871094,83.96666717529297,48733314.0,002594
2021-09-29,76.43455505371094,78.66666412353516,81.62666320800781,78.33333587646484,81.0,73666443.0,002594
2021-09-30,80.81012725830078,83.16999816894531,83.23332977294922,79.06666564941406,79.4000015258789,67511403.0,002594
2021-10-08,81.9404525756836,84.33333587646484,86.66000366210938,83.33333587646484,85.99333190917969,58231185.0,002594
2021-10-11,82.83110809326172,85.25,87.69999694824219,82.66666412353516,84.36666870117188,63591819.0,002594
2021-10-12,83.23918914794922,85.66999816894531,87.63333129882812,84.33666229248047,85.0,63495402.0,002594
2021-10-13,87.83497619628906,90.4000015258789,91.1999969482422,84.77666473388672,85.66999816894531,96593430.0,002594
2021-10-14,88.39852905273438,90.9800033569336,91.99666595458984,89.37999725341797,90.33333587646484,53339796.0,002594
2021-10-15,91.76358795166016,94.4433364868164,95.83333587646484,90.33333587646484,91.66666412353516,86353515.0,002594
2021-10-18,92.60242462158205,95.3066635131836,96.20999908447266,93.34666442871094,94.75,64864134.0,002594
2021-10-19,92.23643493652344,94.93000030517578,98.30332946777344,94.66666412353516,96.0,58157355.0,002594
2021-10-20,94.1181640625,96.86666870117188,98.33333587646484,95.08000183105467,95.33333587646484,65113527.0,002594
2021-10-21,92.9554443359375,95.66999816894533,97.53333282470705,94.66999816894533,97.0,54187725.0,002594
2021-10-22,97.16258239746094,100.0,100.33333587646484,96.33333587646484,97.4000015258789,100964604.0,002594
2021-10-25,102.78181457519533,105.78333282470705,106.21666717529295,100.74333190917967,101.0366668701172,100556928.0,002594
2021-10-26,103.31945037841795,106.33666229248048,108.33333587646484,105.91999816894533,107.4366683959961,93973302.0,002594
2021-10-27,104.20364379882812,107.24666595458984,108.91000366210938,105.9499969482422,107.26666259765624,65720331.0,002594
2021-10-28,99.7471160888672,102.66000366210938,107.93333435058594,101.8000030517578,106.5366668701172,89480142.0,002594
2021-10-29,100.82561492919922,103.7699966430664,104.58666229248048,97.92333221435548,101.70999908447266,104147874.0,002594
2021-11-01,97.81033325195312,100.66666412353516,102.80332946777344,97.94000244140624,100.47000122070312,85435761.0,002594
2021-11-02,101.65796661376952,104.6266632080078,106.5999984741211,102.54666900634766,103.33333587646484,87026220.0,002594
2021-11-03,98.137451171875,101.00333404541016,104.61666870117188,99.95333099365234,104.3766632080078,59174442.0,002594
2021-11-04,105.2594757080078,108.33333587646484,109.66666412353516,103.01000213623048,103.70999908447266,104989302.0,002594
2021-11-05,101.69683074951172,104.66666412353516,109.0,104.33666229248048,108.0,58254978.0,002594
2021-11-08,102.02072143554688,105.0,106.5366668701172,102.33333587646484,102.69666290283205,50954841.0,002594
2021-11-09,103.86355590820312,106.89666748046876,109.98999786376952,105.01666259765624,105.01666259765624,60991512.0,002594
2021-11-10,100.48554229736328,103.41999816894533,105.1999969482422,100.52666473388672,104.66666412353516,82463550.0,002594
2021-11-11,101.0458526611328,103.99666595458984,105.663330078125,102.68333435058594,104.33333587646484,41655450.0,002594
2021-11-12,99.35846710205078,102.26000213623048,105.58000183105467,101.83333587646484,105.26666259765624,44665146.0,002594
2021-11-15,95.52376556396484,98.3133316040039,102.26000213623048,96.8133316040039,102.26000213623048,67611672.0,002594
2021-11-16,95.06063079833984,97.83666229248048,99.2300033569336,96.0,98.0,45542544.0,002594
2021-11-17,96.14237213134766,98.9499969482422,101.08000183105467,98.0,100.0,49013325.0,002594
2021-11-18,95.6727523803711,98.46666717529295,99.6266632080078,96.66666412353516,98.26666259765624,38729166.0,002594
2021-11-19,96.1326675415039,98.94000244140624,100.0,96.0,98.57333374023438,52547592.0,002594
2021-11-22,100.72520446777344,103.66666412353516,103.83666229248048,99.4000015258789,99.46666717529295,86106135.0,002594
2021-11-23,99.9090576171875,102.82666778564452,103.24333190917967,101.32666778564452,102.6266632080078,45108771.0,002594
2021-11-24,98.19898223876952,101.06666564941406,103.1999969482422,100.33333587646484,101.80999755859376,42581451.0,002594
2021-11-25,96.51483154296876,99.33333587646484,101.49666595458984,97.0999984741211,101.06666564941406,51291432.0,002594
2021-11-26,96.40472412109376,99.22000122070312,101.58999633789062,98.01666259765624,98.33333587646484,36748179.0,002594
2021-11-29,98.60706329345705,101.48666381835938,102.3566665649414,96.6433334350586,97.26666259765624,60047025.0,002594
2021-11-30,98.68479919433594,101.56666564941406,102.66666412353516,101.0,102.33333587646484,39536478.0,002594
2021-12-01,98.8855972290039,101.77333068847656,102.5,100.1266632080078,101.73332977294922,32483592.0,002594
2021-12-02,100.01268768310548,102.93333435058594,104.6866683959961,101.03333282470705,101.66666412353516,54021633.0,002594
2021-12-03,99.39732360839844,102.3000030517578,103.26666259765624,99.62000274658205,102.33000183105467,63098145.0,002594
2021-12-06,97.72936248779295,100.58333587646484,103.83666229248048,100.2866668701172,100.33333587646484,53640258.0,002594
2021-12-07,95.47842407226562,98.26666259765624,102.11666870117188,97.02666473388672,102.00333404541016,68303580.0,002594
2021-12-08,97.41844940185548,100.26333618164062,100.33333587646484,98.16666412353516,98.66999816894533,46314528.0,002594
2021-12-09,97.00064849853516,99.83333587646484,100.20999908447266,99.01000213623048,100.0,33887133.0,002594
2021-12-10,97.62248229980467,100.47333526611328,100.67666625976562,97.5999984741211,98.663330078125,43461819.0,002594
2021-12-13,96.6443862915039,99.46666717529295,101.0,99.33333587646484,100.99666595458984,42882372.0,002594
2021-12-14,95.02501678466795,97.8000030517578,99.02333068847656,97.2300033569336,98.5,47133384.0,002594
2021-12-15,95.0088119506836,97.78333282470705,98.5,97.23666381835938,97.80332946777344,29445108.0,002594
2021-12-16,92.693115234375,95.4000015258789,97.83000183105467,93.0,97.66666412353516,83599548.0,002594
2021-12-17,90.35472106933594,92.99333190917967,95.2933349609375,92.87000274658205,94.66666412353516,45335445.0,002594
2021-12-20,87.60826110839844,90.16666412353516,93.82333374023438,89.42666625976562,93.07666778564452,65353509.0,002594
2021-12-21,89.45758056640625,92.06999969482422,92.26000213623048,89.80332946777344,90.16666412353516,44895915.0,002594
2021-12-22,90.43245697021484,93.07333374023438,95.05999755859376,92.33666229248048,93.33666229248048,43332690.0,002594
2021-12-23,90.6818389892578,93.33000183105467,94.07333374023438,92.38666534423828,93.92666625976562,36906402.0,002594
2021-12-24,87.44632720947266,90.0,94.0,88.31999969482422,93.99333190917967,62990643.0,002594
2021-12-27,86.48442077636719,89.01000213623047,90.51333618164062,88.66666412353516,89.66666412353516,32156985.0,002594
2021-12-28,87.72162628173828,90.28333282470705,90.33333587646484,88.73666381835938,89.38333129882812,35562852.0,002594
2021-12-29,87.12245178222656,89.66666412353516,90.73999786376952,87.66666412353516,90.71666717529295,42480912.0,002594
2021-12-30,86.51679992675781,89.0433349609375,90.99333190917967,88.66666412353516,89.33333587646484,35198019.0,002594
2021-12-31,86.83744812011719,89.37333679199219,91.39666748046876,89.0,91.0,34887591.0,002594
2022-01-04,87.77020263671875,90.33333587646484,93.1500015258789,88.40666961669922,92.0,73398267.0,002594
2022-01-05,82.02465057373047,84.41999816894531,88.82666778564453,83.90666961669922,88.18333435058594,90512673.0,002594
2022-01-06,80.97529602050781,83.33999633789062,84.84333038330078,82.62999725341797,83.33333587646484,52772352.0,002594
2022-01-07,79.83525848388672,82.16666412353516,84.31999969482422,81.66666412353516,83.93333435058594,48580065.0,002594
2022-01-10,79.77047729492188,82.0999984741211,83.15666961669922,79.67666625976562,81.66666412353516,48642546.0,002594
2022-01-11,77.43534088134766,79.69666290283203,82.09333038330078,79.26666259765625,82.09333038330078,63732441.0,002594
2022-01-12,82.91207122802734,85.33333587646484,85.33333587646484,81.4366683959961,82.0,97080672.0,002594
2022-01-13,82.6885986328125,85.10333251953125,86.1866683959961,82.87000274658203,85.913330078125,65131170.0,002594
2022-01-14,81.98578643798828,84.37999725341797,85.76666259765625,83.33333587646484,83.5999984741211,44864445.0,002594
2022-01-17,86.30952453613281,88.83000183105469,89.163330078125,84.33999633789062,84.33999633789062,72343398.0,002594
2022-01-18,86.1767349243164,88.6933364868164,89.65333557128906,87.43333435058594,88.80332946777344,37516329.0,002594
2022-01-19,81.93073272705078,84.32333374023438,89.2933349609375,83.4366683959961,88.6500015258789,69564540.0,002594
2022-01-20,81.31537628173828,83.69000244140625,84.56999969482422,82.33333587646484,84.03333282470703,44995941.0,002594
2022-01-21,81.0983657836914,83.46666717529297,85.24666595458984,82.11000061035156,83.6933364868164,33718296.0,002594
2022-01-24,81.42224884033203,83.80000305175781,84.2933349609375,81.42333221435547,82.02666473388672,32513058.0,002594
2022-01-25,77.8304672241211,80.10333251953125,83.66666412353516,80.0,82.66666412353516,51831669.0,002594
2022-01-26,80.80363464355469,83.163330078125,83.7933349609375,80.7699966430664,81.66666412353516,52333752.0,002594
2022-01-27,78.14139556884766,80.42333221435547,83.0999984741211,80.33333587646484,82.33333587646484,39794889.0,002594
2022-01-28,73.45491790771484,75.5999984741211,80.66666412353516,73.25333404541016,79.99333190917969,97311933.0,002594
2022-02-07,79.15512084960938,81.46666717529297,83.09333038330078,79.33666229248047,80.26333618164062,75337359.0,002594
2022-02-08,76.74872589111328,78.98999786376953,81.0,76.87999725341797,81.0,59711859.0,002594
2022-02-09,79.40774536132812,81.72666931152344,82.13333129882812,78.34333038330078,79.68333435058594,59978592.0,002594
2022-02-10,77.76892852783203,80.04000091552734,82.66666412353516,79.36666870117188,82.25666809082031,43885380.0,002594
2022-02-11,74.5528564453125,76.7300033569336,80.04000091552734,76.16666412353516,78.68333435058594,59831778.0,002594
2022-02-14,75.1325912475586,77.32666778564453,78.33333587646484,75.0,76.73332977294922,39959847.0,002594
2022-02-15,77.1827163696289,79.4366683959961,79.98666381835938,77.3933334350586,77.3933334350586,47557284.0,002594
2022-02-16,77.92438507080078,80.19999694824219,81.663330078125,80.12999725341797,80.66666412353516,38617473.0,002594
2022-02-17,79.48223876953125,81.80332946777344,82.913330078125,79.66666412353516,80.74666595458984,57319158.0,002594
2022-02-18,78.68873596191406,80.98666381835938,81.79666900634766,80.0,80.33333587646484,29731398.0,002594
2022-02-21,78.34219360351562,80.62999725341797,81.93333435058594,79.87999725341797,80.33333587646484,32861412.0,002594
2022-02-22,76.90419006347656,79.1500015258789,79.66666412353516,78.0999984741211,79.66666412353516,37635633.0,002594
2022-02-23,81.61656951904297,84.0,84.17333221435547,79.66999816894531,80.63333129882812,87344670.0,002594
2022-02-24,79.30409240722656,81.62000274658203,83.92666625976562,80.52666473388672,82.70333099365234,71465964.0,002594
2022-02-25,80.26924896240234,82.61333465576172,84.12666320800781,82.61000061035156,83.30000305175781,43804059.0,002594
2022-02-28,80.83927154541016,83.19999694824219,83.39666748046875,82.0,82.30000305175781,35487270.0,002594
2022-03-01,81.54531860351562,83.92666625976562,85.53666687011719,83.08333587646484,85.0,52955874.0,002594
2022-03-02,80.5154037475586,82.86666870117188,83.12000274658203,81.31999969482422,83.0,36372741.0,002594
2022-03-03,79.4174575805664,81.73666381835938,83.62000274658203,81.33333587646484,83.17333221435547,29890020.0,002594
2022-03-04,75.72203826904297,77.93333435058594,80.62000274658203,76.66666412353516,79.10333251953125,87511902.0,002594
2022-03-07,72.4217529296875,74.53666687011719,75.89666748046875,73.33999633789062,75.62999725341797,70838760.0,002594
2022-03-08,70.01860046386719,72.0633316040039,75.163330078125,70.0,73.6933364868164,87449802.0,002594
2022-03-09,72.41526794433594,74.52999877929688,74.53333282470703,70.0,72.33333587646484,75340566.0,002594
2022-03-10,74.19983673095703,76.36666870117188,77.80999755859375,76.33333587646484,77.63666534423828,74502849.0,002594
2022-03-11,74.44273376464844,76.61666870117188,77.26333618164062,73.33999633789062,74.0,55834812.0,002594
2022-03-14,70.9286880493164,73.0,75.0,73.0,75.0,45252183.0,002594
2022-03-15,68.920654296875,70.93333435058594,74.0,69.80999755859375,70.37666320800781,59461086.0,002594
2022-03-16,74.30670928955078,76.47666931152344,76.66666412353516,71.4000015258789,73.66666412353516,100129881.0,002594
2022-03-17,76.07830810546875,78.30000305175781,80.2933349609375,78.22000122070312,80.12666320800781,94753290.0,002594
2022-03-18,75.94874572753906,78.16666412353516,79.62333679199219,77.3499984741211,78.30000305175781,45164568.0,002594
2022-03-21,79.47251892089844,81.7933349609375,82.9566650390625,79.38999938964844,80.0,83753304.0,002594
2022-03-22,79.28466796875,81.5999984741211,82.46666717529297,80.67333221435547,81.66666412353516,34523721.0,002594
2022-03-23,80.05225372314453,82.38999938964844,83.66666412353516,82.08999633789062,83.33333587646484,44550288.0,002594
2022-03-24,80.02310180664062,82.36000061035156,83.33333587646484,80.80000305175781,81.23332977294922,34104381.0,002594
2022-03-25,76.21109771728516,78.4366683959961,82.98666381835938,78.00333404541016,82.36666870117188,62407119.0,002594
2022-03-28,74.62086486816406,76.80000305175781,78.30000305175781,76.2933349609375,78.30000305175781,42931062.0,002594
2022-03-29,74.81519317626953,77.0,78.83333587646484,76.26666259765625,77.63999938964844,41576193.0,002594
2022-03-30,76.76492309570312,79.00666809082031,79.00666809082031,74.07333374023438,75.66666412353516,75377988.0,002594
2022-03-31,74.42654418945312,76.5999984741211,78.33333587646484,75.62999725341797,78.06999969482422,48519429.0,002594
2022-04-01,76.42162322998047,78.65333557128906,79.85333251953125,75.53333282470703,75.59666442871094,54884415.0,002594
2022-04-06,78.34542846679688,80.63333129882812,82.0,79.87000274658203,81.66666412353516,61587990.0,002594
2022-04-07,77.73007202148438,80.0,81.76666259765625,79.66999816894531,80.0,36809859.0,002594
2022-04-08,79.01908874511719,81.32666778564453,82.16666412353516,79.69999694824219,80.00333404541016,51515691.0,002594
2022-04-11,75.46293640136719,77.66666412353516,80.49333190917969,76.5,80.0,57921021.0,002594
2022-04-12,77.1341323852539,79.38666534423828,79.5199966430664,77.06666564941406,77.33333587646484,38666601.0,002594
2022-04-13,76.7584457397461,79.0,80.6500015258789,77.66999816894531,78.33999633789062,32901753.0,002594
2022-04-14,78.14787292480469,80.43000030517578,81.663330078125,80.29000091552734,80.66666412353516,39491250.0,002594
2022-04-15,76.49932861328125,78.73332977294922,80.0,77.58333587646484,79.5,38771793.0,002594
2022-04-18,77.4385757446289,79.69999694824219,80.33333587646484,76.66666412353516,78.26333618164062,33177714.0,002594
2022-04-19,79.30409240722656,81.62000274658203,83.63333129882812,81.0433349609375,81.05332946777344,62334462.0,002594
2022-04-20,78.30656433105469,80.59333038330078,82.77666473388672,80.28666687011719,82.55332946777344,39234279.0,002594
2022-04-21,75.79977416992188,78.01333618164062,80.25666809082031,77.36666870117188,79.25666809082031,46214628.0,002594
2022-04-22,76.24024200439453,78.46666717529297,78.55332946777344,76.35333251953125,76.66999816894531,32007480.0,002594
2022-04-25,73.68162536621094,75.83333587646484,78.8133316040039,75.54000091552734,76.66666412353516,48566751.0,002594
2022-04-26,75.07752227783203,77.2699966430664,78.61666870117188,76.1433334350586,76.33000183105469,47452860.0,002594
2022-04-27,76.11392211914062,78.33666229248047,78.60333251953125,72.9366683959961,75.53666687011719,76302501.0,002594
2022-04-28,75.1325912475586,77.32666778564453,78.5,76.66666412353516,78.19999694824219,43911639.0,002594
2022-04-29,78.70169830322266,81.0,81.27666473388672,76.91666412353516,77.93333435058594,74448930.0,002594
2022-05-05,80.58016967773438,82.93333435058594,84.12999725341797,80.58999633789062,82.06666564941406,75977637.0,002594
2022-05-06,78.40373992919922,80.6933364868164,82.0,80.03333282470703,80.33999633789062,43646598.0,002594
2022-05-09,75.37549591064453,77.57666778564453,78.96333312988281,77.0,77.0,52534905.0,002594
2022-05-10,75.56981658935547,77.77666473388672,77.88666534423828,74.09333038330078,74.69999694824219,62908992.0,002594
2022-05-11,81.8432846069336,84.23332977294922,85.55332946777344,77.16666412353516,77.33333587646484,137857713.0,002594
2022-05-12,82.29346466064453,84.69666290283203,85.9000015258789,82.90333557128906,83.33000183105469,72346818.0,002594
2022-05-13,87.47223663330078,90.02666473388672,90.5,85.30332946777344,86.5999984741211,110136183.0,002594
2022-05-16,86.51356506347656,89.04000091552734,91.0,88.43333435058594,90.37000274658205,60710640.0,002594
2022-05-17,91.49476623535156,94.16666412353516,95.0,89.5,89.66000366210938,88046709.0,002594
2022-05-18,91.1449737548828,93.8066635131836,96.0,93.0,94.16666412353516,61590810.0,002594
2022-05-19,92.14574432373048,94.83666229248048,95.11666870117188,91.43333435058594,91.7699966430664,52090953.0,002594
2022-05-20,93.17891693115234,95.9000015258789,97.20333099365234,93.73332977294922,95.66999816894533,53605008.0,002594
2022-05-23,95.60798645019533,98.4000015258789,99.33333587646484,95.9366683959961,97.56666564941406,76676448.0,002594
2022-05-24,91.00894927978516,93.66666412353516,97.65333557128906,93.66666412353516,96.66666412353516,87148959.0,002594
2022-05-25,93.01698303222656,95.73332977294922,96.21666717529295,92.67666625976562,93.75333404541016,69257319.0,002594
2022-05-26,92.83560943603516,95.54666900634766,97.07333374023438,94.16666412353516,95.79000091552734,42928497.0,002594
2022-05-27,93.56108856201172,96.2933349609375,99.20333099365234,95.5500030517578,97.6500015258789,45956055.0,002594
2022-05-30,96.5537109375,99.3733367919922,99.9000015258789,97.02666473388672,97.33333587646484,65557050.0,002594
2022-05-31,95.8379364013672,98.63666534423828,100.31999969482422,97.83666229248048,100.0,53103357.0,002594
2022-06-01,97.1561050415039,99.99333190917967,101.5999984741211,97.7066650390625,99.33333587646484,65073525.0,002594
2022-06-02,97.4929428100586,100.33999633789062,101.66666412353516,98.40666961669922,98.66666412353516,53318331.0,002594
2022-06-06,103.06683349609376,106.07666778564452,106.82333374023438,100.8499984741211,101.33333587646484,88427187.0,002594
2022-06-07,101.9850845336914,104.9633331298828,106.6233367919922,103.70333099365234,106.0,60066267.0,002594
2022-06-08,106.04000854492188,109.13666534423828,109.35333251953124,104.33666229248048,106.1999969482422,87154020.0,002594
2022-06-09,104.42062377929688,107.47000122070312,111.5999984741211,107.0,111.34333038330078,92262516.0,002594
2022-06-10,112.96768951416016,116.26666259765624,116.66666412353516,107.0199966430664,107.16666412353516,131474700.0,002594
2022-06-13,112.96768951416016,116.26666259765624,119.62000274658205,113.53333282470705,115.33333587646484,108204396.0,002594
2022-06-14,111.28031158447266,114.52999877929688,114.93000030517578,109.07666778564452,114.0,121436802.0,002594
2022-06-15,108.49821472167967,111.66666412353516,115.41000366210938,110.83999633789062,114.65666961669922,91184361.0,002594
2022-06-16,108.82209777832033,112.0,114.23332977294922,111.13666534423828,111.83333587646484,57051735.0,002594
2022-06-17,109.46984100341795,112.66666412353516,113.73332977294922,109.02333068847656,110.03333282470705,78644277.0,002594
2022-06-20,110.82363891601562,114.05999755859376,116.22000122070312,111.67333221435548,112.6933364868164,73624671.0,002594
2022-06-21,110.44146728515624,113.66666412353516,113.93333435058594,110.73332977294922,113.25333404541016,59348217.0,002594
2022-06-22,110.07872772216795,113.2933349609375,115.8766632080078,112.66666412353516,114.13999938964844,56036349.0,002594
2022-06-23,114.48991394042967,117.83333587646484,118.01666259765624,112.66666412353516,114.9000015258789,96942678.0,002594
2022-06-24,113.6964111328125,117.01666259765624,118.76000213623048,115.33666229248048,117.663330078125,70795065.0,002594
2022-06-27,113.25595092773438,116.5633316040039,119.0,116.11000061035156,117.3566665649414,65146572.0,002594
2022-06-28,114.29557800292967,117.63333129882812,119.5999984741211,114.23666381835938,115.66666412353516,80890413.0,002594
2022-06-29,107.4002914428711,110.5366668701172,116.66666412353516,110.49666595458984,116.663330078125,108343806.0,002594
2022-06-30,108.00916290283205,111.163330078125,113.11666870117188,110.0,110.33333587646484,66043434.0,002594
2022-07-01,106.61974334716795,109.73332977294922,111.0,106.6999969482422,110.72666931152344,70233789.0,002594
2022-07-04,108.87390899658205,112.05332946777344,112.73666381835938,110.06666564941406,110.66666412353516,62853618.0,002594
2022-07-05,108.1387176513672,111.29666900634766,113.53333282470705,109.86333465576172,112.33333587646484,52127109.0,002594
2022-07-06,108.85447692871094,112.03333282470705,113.53333282470705,110.663330078125,111.26666259765624,55030260.0,002594
2022-07-07,113.1555404663086,116.45999908447266,117.31666564941406,111.1233367919922,112.56666564941406,91394622.0,002594
2022-07-08,109.46984100341795,112.66666412353516,117.2933349609375,112.66666412353516,116.45999908447266,57143271.0,002594
2022-07-11,105.03275299072266,108.0999984741211,111.95999908447266,106.2933349609375,111.95999908447266,76295232.0,002594
2022-07-12,100.07746124267578,103.0,107.0,100.02666473388672,106.66666412353516,135154407.0,002594
2022-07-13,100.36247253417967,103.2933349609375,104.61333465576172,98.92333221435548,103.0,102320085.0,002594
2022-07-14,104.61170959472656,107.66666412353516,107.66666412353516,102.33333587646484,102.97000122070312,81746808.0,002594
2022-07-15,109.53138732910156,112.7300033569336,116.62999725341795,111.0,111.66666412353516,133352352.0,002594
2022-07-18,109.17835998535156,112.36666870117188,115.33333587646484,109.33333587646484,115.0,71673468.0,002594
2022-07-19,107.235107421875,110.36666870117188,112.36666870117188,109.2066650390625,112.36666870117188,47454075.0,002594
2022-07-20,107.42942810058594,110.56666564941406,111.2866668701172,109.6933364868164,110.99333190917967,30979044.0,002594
2022-07-21,105.09752655029295,108.16666412353516,110.33333587646484,107.64666748046876,109.66666412353516,39600984.0,002594
2022-07-22,106.75578308105467,109.8733367919922,111.55332946777344,108.66666412353516,108.66999816894533,42532122.0,002594
2022-07-25,104.59553527832033,107.6500015258789,109.0,106.66666412353516,108.66666412353516,34505130.0,002594
2022-07-26,105.2594757080078,108.33333587646484,109.22666931152344,106.66666412353516,107.49333190917967,32296848.0,002594
2022-07-27,105.51856231689452,108.5999984741211,109.93333435058594,107.00333404541016,108.0,27316716.0,002594
2022-07-28,105.39873504638672,108.47666931152344,110.48332977294922,108.0,109.67333221435548,32719551.0,002594
2022-07-29,103.79016876220705,106.7866668701172,109.26666259765624,105.98666381835938,107.66666412353516,34456092.0,002594
2022-08-01,107.08828735351562,110.18000030517578,110.6933364868164,105.44000244140624,105.99333190917967,56275128.0,002594
2022-08-02,105.81180572509766,108.86666870117188,110.16000366210938,107.0999984741211,108.3000030517578,46992798.0,002594
2022-08-03,104.3182601928711,107.33000183105467,111.61666870117188,106.29666900634766,108.9000015258789,56616933.0,002594
2022-08-04,105.87660217285156,108.93333435058594,110.48999786376952,107.36666870117188,109.33333587646484,55991031.0,002594
2022-08-05,105.12820434570312,108.163330078125,110.62999725341795,106.09333038330078,110.0,47269155.0,002594
2022-08-08,104.11092376708984,107.11666870117188,108.3000030517578,106.33333587646484,107.37000274658205,38846358.0,002594
2022-08-09,103.58283233642578,106.57333374023438,107.93333435058594,106.0500030517578,107.05999755859376,34831983.0,002594
2022-08-10,99.89917755126952,102.78333282470705,106.56666564941406,101.66666412353516,106.56666564941406,77549703.0,002594
2022-08-11,102.06011962890624,105.00666809082033,105.29666900634766,101.86666870117188,103.80999755859376,49633443.0,002594
2022-08-12,101.05902099609376,103.97666931152344,105.42666625976562,103.33333587646484,105.00666809082033,30401289.0,002594
2022-08-15,102.12167358398438,105.06999969482422,106.41000366210938,103.73999786376952,104.06666564941406,40535778.0,002594
2022-08-16,103.32363891601562,106.3066635131836,107.29666900634766,105.16666412353516,105.26666259765624,47172993.0,002594
2022-08-17,106.2426986694336,109.30999755859376,109.86666870117188,105.57333374023438,106.663330078125,63261339.0,002594
2022-08-18,105.63037872314452,108.68000030517578,110.0,107.94666290283205,109.0,42837132.0,002594
2022-08-19,103.47591400146484,106.4633331298828,109.14666748046876,105.66666412353516,108.34333038330078,37286769.0,002594
2022-08-22,104.67463684082033,107.69666290283205,108.69666290283205,104.07333374023438,105.33333587646484,44300295.0,002594
2022-08-23,104.19515228271484,107.20333099365234,108.51666259765624,106.32666778564452,108.0,27899925.0,002594
2022-08-24,100.27174377441406,103.16666412353516,107.65333557128906,103.0999984741211,107.22666931152344,56034849.0,002594
2022-08-25,100.29767608642578,103.1933364868164,103.6933364868164,100.88666534423828,103.1866683959961,42066219.0,002594
2022-08-26,102.2901382446289,105.24333190917967,105.97666931152344,103.33333587646484,104.33000183105467,36637965.0,002594
2022-08-29,101.5838623046875,104.51666259765624,105.6233367919922,103.83000183105467,104.5566635131836,25773498.0,002594
2022-08-30,100.7091293334961,103.61666870117188,106.16666412353516,103.33333587646484,105.16666412353516,33074211.0,002594
2022-08-31,93.2997055053711,95.99333190917967,98.86666870117188,94.66666412353516,97.0,122417922.0,002594
2022-09-01,92.885009765625,95.56666564941406,98.1999969482422,94.67666625976562,95.0,57774699.0,002594
2022-09-02,91.3623046875,94.0,96.53333282470705,92.6999969482422,96.23332977294922,48498576.0,002594
2022-09-05,87.07280731201172,89.58666229248047,90.2933349609375,87.03333282470703,89.66666412353516,105362481.0,002594
2022-09-06,88.42705535888672,90.9800033569336,91.48332977294922,89.06999969482422,89.58999633789062,56970852.0,002594
2022-09-07,91.58909606933594,94.23332977294922,95.01666259765624,90.1999969482422,90.66666412353516,57261951.0,002594
2022-09-08,90.15062713623048,92.75333404541016,94.99666595458984,92.33333587646484,94.33333587646484,34928733.0,002594
2022-09-09,90.61714935302734,93.23332977294922,93.83000183105467,92.33000183105467,93.663330078125,22829478.0,002594
2022-09-13,92.26944732666016,94.93333435058594,95.5633316040039,93.1233367919922,94.0,33457233.0,002594
2022-09-14,90.1732940673828,92.77666473388672,94.5999984741211,92.08666229248048,94.0,31545318.0,002594
2022-09-15,87.31256103515625,89.83333587646484,93.5,88.97000122070312,93.33333587646484,45718569.0,002594
2022-09-16,86.17215728759766,88.66000366210938,90.48332977294922,88.12000274658203,89.33333587646484,31342908.0,002594
2022-09-19,87.58794403076172,90.11666870117188,91.3000030517578,88.8933334350586,89.33333587646484,33284997.0,002594
2022-09-20,88.83850860595703,91.40333557128906,92.49666595458984,90.66999816894533,91.26666259765624,33373506.0,002594
2022-09-21,87.47454833984375,90.0,90.87000274658205,89.0,90.5999984741211,25126089.0,002594
2022-09-22,87.00477600097656,89.51666259765625,89.7933349609375,87.0999984741211,89.163330078125,27839850.0,002594
2022-09-23,86.3082275390625,88.80000305175781,89.92333221435547,88.09333038330078,89.02999877929688,23893236.0,002594
2022-09-26,88.43029022216797,90.98332977294922,92.0,87.86000061035156,88.80000305175781,43081920.0,002594
2022-09-27,88.75749969482422,91.31999969482422,91.61000061035156,90.0199966430664,90.98666381835938,24928779.0,002594
2022-09-28,86.05552673339844,88.54000091552734,91.0,88.5,91.0,25686054.0,002594
2022-09-29,85.71533966064453,88.19000244140625,90.5999984741211,88.0,90.0,26507004.0,002594
2022-09-30,81.64615631103516,84.00333404541016,87.8499984741211,83.0,87.66666412353516,64210764.0,002594
2022-10-10,81.38372802734375,83.73332977294922,85.46666717529297,83.14666748046875,84.08999633789062,35243550.0,002594
2022-10-11,82.61808776855469,85.00333404541016,85.7933349609375,83.11000061035156,84.0,39846117.0,002594
2022-10-12,84.99285888671875,87.44666290283203,87.75,83.31666564941406,84.66666412353516,43461429.0,002594
2022-10-13,83.64510345458984,86.05999755859375,87.66666412353516,86.02666473388672,86.66666412353516,28855980.0,002594
2022-10-14,85.70561981201172,88.18000030517578,89.69999694824219,86.6500015258789,87.36000061035156,43708353.0,002594
2022-10-17,84.44857788085938,86.88666534423828,87.66666412353516,85.5633316040039,87.66666412353516,32903508.0,002594
2022-10-18,88.6635513305664,91.22333526611328,93.0,90.83333587646484,93.0,73242537.0,002594
2022-10-19,86.66459655761719,89.16666412353516,92.14666748046876,88.95999908447266,91.22333526611328,40201209.0,002594
2022-10-20,85.37191772460938,87.83666229248047,88.52666473388672,85.80000305175781,88.0,38525034.0,002594
2022-10-21,86.27581787109375,88.76666259765625,90.2933349609375,87.33666229248047,87.83999633789062,31435662.0,002594
2022-10-24,82.79952239990234,85.19000244140625,88.7699966430664,84.52333068847656,88.30000305175781,50223768.0,002594
2022-10-25,83.55763244628906,85.97000122070312,86.86333465576172,83.34333038330078,84.33333587646484,33972801.0,002594
2022-10-26,83.544677734375,85.9566650390625,88.01333618164062,85.09666442871094,86.66666412353516,37924581.0,002594
2022-10-27,82.61485290527344,85.0,86.90666961669922,85.0,86.33000183105469,29329746.0,002594
2022-10-28,77.71952056884766,79.96333312988281,84.33333587646484,78.60333251953125,84.33333587646484,78949179.0,002594
2022-10-31,79.91610717773438,82.22333526611328,83.66666412353516,79.03666687011719,79.16666412353516,56382699.0,002594
2022-11-01,84.82438659667969,87.27333068847656,87.4000015258789,82.33333587646484,82.37000274658203,65784813.0,002594
2022-11-02,86.68404388427734,89.1866683959961,90.53333282470705,86.12000274658203,87.0,56195787.0,002594
2022-11-03,86.82011413574219,89.32666778564453,90.58666229248048,88.03333282470703,88.33999633789062,30715191.0,002594
2022-11-04,90.77914428710938,93.4000015258789,94.33999633789062,89.33333587646484,89.66000366210938,67466067.0,002594
2022-11-07,90.35147857666016,92.95999908447266,94.01000213623048,90.99666595458984,91.66666412353516,40752618.0,002594
2022-11-08,89.55126190185547,92.13666534423828,94.1999969482422,91.16666412353516,93.1500015258789,31690347.0,002594
2022-11-09,87.35467529296875,89.87666320800781,92.95999908447266,89.54666900634766,92.71666717529295,33583908.0,002594
2022-11-10,84.31898498535156,86.75333404541016,88.32333374023438,85.26666259765625,88.20999908447266,46649031.0,002594
2022-11-11,87.08576965332031,89.5999984741211,90.98999786376952,88.38666534423828,90.16666412353516,49829877.0,002594
2022-11-14,85.46263122558594,87.93000030517578,90.84666442871094,87.58666229248047,89.74333190917969,34571091.0,002594
2022-11-15,86.50260925292969,89.0,89.43333435058594,86.69999694824219,87.99666595458984,33854505.0,002594
2022-11-16,84.58464813232422,87.02666473388672,88.86666870117188,86.69999694824219,88.59333038330078,31064823.0,002594
2022-11-17,83.26280975341797,85.66666412353516,86.63666534423828,84.52666473388672,86.63666534423828,33378171.0,002594
2022-11-18,82.51117706298828,84.8933334350586,86.5199966430664,84.5,85.92333221435547,30355128.0,002594
2022-11-21,82.35565948486328,84.73332977294922,84.86666870117188,82.83666229248047,84.27999877929688,24754521.0,002594
2022-11-22,81.15370178222656,83.49666595458984,85.08333587646484,83.33333587646484,85.0,24043653.0,002594
2022-11-23,81.4809341430664,83.83333587646484,83.83333587646484,82.4000015258789,83.49666595458984,26540643.0,002594
2022-11-24,80.79732513427734,83.12999725341797,85.0,82.76000213623047,84.44999694824219,25594218.0,002594
2022-11-25,79.3912582397461,81.68333435058594,83.0,81.66666412353516,83.0,26346492.0,002594
2022-11-28,79.41069030761719,81.70333099365234,81.70999908447266,79.07333374023438,80.0,29732784.0,002594
2022-11-29,80.44417572021484,82.76666259765625,83.22666931152344,81.0,82.09333038330078,37074234.0,002594
2022-11-30,84.0792465209961,86.50666809082031,86.66666412353516,82.16000366210938,82.78666687011719,63862014.0,002594
2022-12-01,86.39246368408203,88.88666534423828,90.31666564941406,88.3066635131836,89.33333587646484,77395755.0,002594
2022-12-02,84.90862274169922,87.36000061035156,89.19000244140625,86.82666778564453,88.3066635131836,34822614.0,002594
2022-12-05,85.32332611083984,87.78666687011719,89.19666290283203,87.30000305175781,88.6500015258789,31569927.0,002594
2022-12-06,86.6969985961914,89.19999694824219,90.5433349609375,86.66999816894531,86.8499984741211,36902037.0,002594
2022-12-07,88.68623352050781,91.24666595458984,92.76000213623048,89.21666717529297,89.21666717529297,57799779.0,002594
2022-12-08,88.86441802978516,91.43000030517578,91.66666412353516,90.29000091552734,91.25,28374195.0,002594
2022-12-09,88.99725341796875,91.56666564941406,92.56666564941406,90.48332977294922,91.82666778564452,30297696.0,002594
2022-12-12,87.4356689453125,89.95999908447266,91.15666961669922,89.33333587646484,90.65333557128906,24038463.0,002594
2022-12-13,87.40975189208984,89.93333435058594,91.66666412353516,89.83333587646484,90.66666412353516,18415299.0,002594
2022-12-14,86.3082275390625,88.80000305175781,89.8133316040039,87.86666870117188,89.80332946777344,28309386.0,002594
2022-12-15,87.94755554199219,90.48666381835938,90.76000213623048,87.83666229248047,88.77666473388672,29137035.0,002594
2022-12-16,87.63977813720703,90.16999816894533,90.4566650390625,89.18333435058594,90.02333068847656,16858992.0,002594
2022-12-19,86.34062957763672,88.83333587646484,91.66666412353516,88.53666687011719,89.663330078125,25211673.0,002594
2022-12-20,84.75312042236328,87.19999694824219,88.63333129882812,86.22666931152344,88.63333129882812,25472463.0,002594
2022-12-21,84.49394226074219,86.93333435058594,87.61666870117188,86.53333282470703,87.1933364868164,12589890.0,002594
2022-12-22,83.97232818603516,86.39666748046875,87.83333587646484,86.16999816894531,87.66666412353516,17762985.0,002594
2022-12-23,81.70123291015625,84.05999755859375,85.46666717529297,83.5,85.36666870117188,27245604.0,002594
2022-12-26,85.01878356933594,87.47333526611328,87.83333587646484,84.0633316040039,84.06666564941406,28064259.0,002594
2022-12-27,84.92159271240234,87.37333679199219,87.99333190917969,86.5999984741211,87.81999969482422,16660962.0,002594
2022-12-28,82.49174499511719,84.87333679199219,86.4000015258789,84.33333587646484,85.83333587646484,30769134.0,002594
2022-12-29,82.53709411621094,84.91999816894531,86.28666687011719,84.0433349609375,84.663330078125,21676731.0,002594
2022-12-30,83.25309753417969,85.65666961669922,86.79000091552734,85.50333404541016,86.16666412353516,22466919.0,002594
2023-01-03,84.3902587890625,86.82666778564453,87.3066635131836,83.33333587646484,85.47000122070312,36412290.0,002594
2023-01-04,83.94316864013672,86.36666870117188,86.82666778564453,85.5,86.66666412353516,21802377.0,002594
2023-01-05,85.88056182861328,88.36000061035156,89.19666290283203,87.0199966430664,87.50666809082031,35680800.0,002594
2023-01-06,86.24342346191406,88.73332977294922,90.4000015258789,88.36666870117188,89.30332946777344,41656569.0,002594
2023-01-09,85.3298110961914,87.7933349609375,89.33333587646484,87.43000030517578,89.33333587646484,34250646.0,002594
2023-01-10,86.36978149414062,88.86333465576172,89.86000061035156,85.7699966430664,87.3499984741211,52053762.0,002594
2023-01-11,87.14733123779297,89.663330078125,90.33333587646484,87.13666534423828,88.30000305175781,38509125.0,002594
2023-01-12,89.839599609375,92.43333435058594,94.81666564941406,90.23332977294922,90.50333404541016,67043757.0,002594
2023-01-13,90.2542953491211,92.86000061035156,93.30999755859376,91.66666412353516,92.47000122070312,38523303.0,002594
2023-01-16,88.70567321777344,91.26666259765624,92.92333221435548,90.66666412353516,92.86000061035156,49499967.0,002594
2023-01-17,87.47130584716797,89.99666595458984,91.5,89.6433334350586,91.2699966430664,33499713.0,002594
2023-01-18,87.15056610107422,89.66666412353516,90.83333587646484,88.83000183105469,89.94999694824219,25832451.0,002594
2023-01-19,87.63653564453125,90.16666412353516,90.28333282470705,88.83999633789062,89.2933349609375,24371589.0,002594
2023-01-20,87.49722290039062,90.02333068847656,90.6266632080078,89.00666809082031,90.33333587646484,31394805.0,002594
2023-01-30,91.35906219482422,93.99666595458984,96.0,93.66666412353516,95.0,84556323.0,002594
2023-01-31,92.59342956542967,95.26666259765624,96.26666259765624,93.4633331298828,95.0,56133051.0,002594
2023-02-01,98.5967788696289,101.4433364868164,101.4433364868164,95.37999725341795,95.99333190917967,81896091.0,002594
2023-02-02,98.04277801513672,100.8733367919922,102.0433349609375,99.98666381835938,101.9566650390625,44408979.0,002594
2023-02-03,95.57405090332033,98.33333587646484,99.98332977294922,97.5999984741211,99.98332977294922,45884484.0,002594
2023-02-06,93.94766998291016,96.66000366210938,97.2300033569336,95.87000274658205,97.2300033569336,30133980.0,002594
2023-02-07,93.63016510009766,96.33333587646484,97.49333190917967,95.86666870117188,97.33000183105467,23050422.0,002594
2023-02-08,92.5480728149414,95.22000122070312,96.33333587646484,94.26666259765624,96.33333587646484,27870432.0,002594
2023-02-09,93.41310119628906,96.11000061035156,96.27333068847656,94.0999984741211,94.66666412353516,27194667.0,002594
2023-02-10,91.31694793701172,93.95333099365234,95.3000030517578,93.33333587646484,95.2933349609375,38912433.0,002594
2023-02-13,91.46597290039062,94.1066665649414,94.43000030517578,92.35333251953124,93.00333404541016,28038432.0,002594
2023-02-14,91.3525848388672,93.98999786376952,94.83333587646484,93.03333282470705,94.66666412353516,22093104.0,002594
2023-02-15,90.39037322998048,93.0,94.63333129882812,92.85333251953124,94.33333587646484,27249648.0,002594
2023-02-16,89.74888610839844,92.33999633789062,93.93000030517578,91.61666870117188,93.33333587646484,31004445.0,002594
2023-02-17,88.0123519897461,90.55332946777344,92.6999969482422,90.42666625976562,92.163330078125,30298950.0,002594
2023-02-20,88.3816909790039,90.93333435058594,91.0999984741211,89.0,90.52999877929688,39210444.0,002594
2023-02-21,89.01345825195312,91.58333587646484,92.1866683959961,90.09333038330078,90.66666412353516,34107018.0,002594
2023-02-22,87.6106185913086,90.13999938964844,90.8733367919922,89.63333129882812,90.63333129882812,25526388.0,002594
2023-02-23,87.61710357666016,90.14666748046876,90.5566635131836,89.5,89.96666717529297,30107463.0,002594
2023-02-24,86.69051361083984,89.1933364868164,89.95999908447266,89.0,89.67333221435547,20060283.0,002594
2023-02-27,84.1731948852539,86.60333251953125,88.62999725341797,86.0,88.33333587646484,50911143.0,002594
2023-02-28,84.49394226074219,86.93333435058594,87.33333587646484,85.8566665649414,87.0,36099009.0,002594
2023-03-01,86.01663208007812,88.5,88.84666442871094,85.91999816894531,86.91666412353516,43097283.0,002594
2023-03-02,85.43671417236328,87.90333557128906,89.37666320800781,87.33333587646484,88.7066650390625,34471488.0,002594
2023-03-03,85.46263122558594,87.93000030517578,88.41000366210938,87.36000061035156,88.33000183105469,19194483.0,002594
2023-03-06,85.6181411743164,88.08999633789062,88.20999908447266,86.0,88.0,33637341.0,002594
2023-03-07,84.4550552368164,86.8933334350586,88.99666595458984,86.83333587646484,88.05999755859375,31779864.0,002594
2023-03-08,83.25956726074219,85.663330078125,86.59666442871094,85.0,86.16666412353516,36269280.0,002594
2023-03-09,82.96151733398438,85.3566665649414,86.61000061035156,84.66999816894531,85.5,29019429.0,002594
2023-03-10,78.7724609375,81.04666900634766,84.33333587646484,80.76666259765625,84.0,85039224.0,002594
2023-03-13,77.91390228271484,80.163330078125,80.98332977294922,79.0,80.57333374023438,50203023.0,002594
2023-03-14,77.74867248535156,79.99333190917969,80.83333587646484,77.67666625976562,80.0,59570448.0,002594
2023-03-15,77.30805969238281,79.54000091552734,80.82666778564453,79.13666534423828,80.5,36214377.0,002594
2023-03-16,76.06722259521484,78.26333618164062,79.87333679199219,78.0,78.33333587646484,35511075.0,002594
2023-03-17,77.07803344726562,79.30332946777344,80.32666778564453,78.51000213623047,78.92666625976562,40500786.0,002594
2023-03-20,76.3199234008789,78.52333068847656,79.78666687011719,78.19999694824219,79.30332946777344,25896999.0,002594
2023-03-21,77.59639739990234,79.83666229248047,79.83666229248047,78.26333618164062,78.96333312988281,32661807.0,002594
2023-03-22,78.79188537597656,81.06666564941406,82.52666473388672,80.6933364868164,80.73332977294922,46601796.0,002594
2023-03-23,79.53380584716797,81.83000183105469,81.83333587646484,79.83333587646484,80.99666595458984,29238312.0,002594
2023-03-24,79.70551300048828,82.00666809082031,82.5433349609375,81.163330078125,81.83333587646484,24305478.0,002594
2023-03-27,78.93768310546875,81.21666717529297,81.99666595458984,80.0999984741211,81.99666595458984,27748608.0,002594
2023-03-28,79.37828826904297,81.66999816894531,81.88999938964844,80.80000305175781,81.5,24553512.0,002594
2023-03-29,80.24980163574219,82.56666564941406,83.41666412353516,82.18333435058594,82.18333435058594,43290786.0,002594
2023-03-30,83.32760620117188,85.73332977294922,85.73332977294922,83.33333587646484,83.33333587646484,62780166.0,002594
2023-03-31,82.94530487060547,85.33999633789062,86.95333099365234,85.0,86.32333374023438,50102283.0,002594
2023-04-03,82.91291046142578,85.3066635131836,86.08000183105469,84.08666229248047,85.33333587646484,40107375.0,002594
2023-04-04,81.29300689697266,83.63999938964844,85.2699966430664,82.663330078125,85.2699966430664,41323299.0,002594
2023-04-06,80.99495697021484,83.33333587646484,83.62666320800781,81.8933334350586,82.66666412353516,24582681.0,002594
2023-04-07,80.76168823242188,83.09333038330078,84.0433349609375,82.77666473388672,83.3499984741211,20616873.0,002594
2023-04-10,81.31893157958984,83.66666412353516,83.73332977294922,82.0,83.09333038330078,29417373.0,002594
2023-04-11,80.93987274169922,83.27666473388672,84.83000183105469,82.86666870117188,84.05000305175781,26236536.0,002594
2023-04-12,78.856689453125,81.13333129882812,82.93333435058594,81.11000061035156,82.93333435058594,33698910.0,002594
2023-04-13,78.66877746582031,80.94000244140625,81.0,79.25666809082031,80.1933364868164,24289392.0,002594
2023-04-14,79.71846008300781,82.0199966430664,82.48999786376953,80.99666595458984,81.13333129882812,31651932.0,002594
2023-04-17,80.81352233886719,83.14666748046875,83.22666931152344,81.40333557128906,81.66666412353516,27118155.0,002594
2023-04-18,80.67097473144531,83.0,84.05999755859375,82.8133316040039,83.46666717529297,23529660.0,002594
2023-04-19,81.27033996582031,83.61666870117188,84.4000015258789,82.02999877929688,83.0,33578241.0,002594
2023-04-20,79.38153076171875,81.67333221435547,83.30999755859375,81.66666412353516,83.30999755859375,30092490.0,002594
2023-04-21,78.72709655761719,81.0,82.98332977294922,81.0,81.5,31215744.0,002594
2023-04-24,82.12564086914062,84.49666595458984,86.19999694824219,81.05999755859375,81.36666870117188,80105202.0,002594
2023-04-25,79.14826965332031,81.43333435058594,83.93333435058594,80.73332977294922,83.66666412353516,56225619.0,002594
2023-04-26,81.31893157958984,83.66666412353516,84.84666442871094,80.33333587646484,81.0,52347612.0,002594
2023-04-27,83.88485717773438,86.3066635131836,86.33000183105469,83.18333435058594,83.33333587646484,72739314.0,002594
2023-04-28,82.89347076416016,85.28666687011719,87.65666961669922,84.66666412353516,87.15666961669922,57583440.0,002594
2023-05-04,81.8113784790039,84.17333221435547,85.87000274658203,83.80000305175781,85.0,35437281.0,002594
2023-05-05,81.01763153076172,83.3566665649414,84.5999984741211,82.6500015258789,84.18333435058594,30731877.0,002594
2023-05-08,82.30059051513672,84.67666625976562,86.36666870117188,84.17333221435547,84.33333587646484,36487860.0,002594
2023-05-09,81.03058624267578,83.37000274658203,84.45333099365234,83.0,83.34666442871094,26965449.0,002594
2023-05-10,84.16671752929688,86.59666442871094,87.3933334350586,83.06666564941406,83.66666412353516,76107267.0,002594
2023-05-11,85.44966888427734,87.91666412353516,89.93333435058594,86.22666931152344,86.92333221435547,64271061.0,002594
2023-05-12,84.26714324951172,86.69999694824219,89.41666412353516,86.50666809082031,88.66666412353516,31372059.0,002594
2023-05-15,85.82225036621094,88.30000305175781,88.8499984741211,86.23332977294922,86.69999694824219,41077881.0,002594
2023-05-16,85.89676666259766,88.37666320800781,89.13999938964844,87.73332977294922,88.12999725341797,24491793.0,002594
2023-05-17,84.55873107910156,87.0,88.5999984741211,86.33666229248047,88.33000183105469,26866815.0,002594
2023-05-18,83.93669891357422,86.36000061035156,87.95999908447266,85.5199966430664,87.43333435058594,30208995.0,002594
2023-05-19,83.9690933227539,86.3933334350586,86.97333526611328,85.43333435058594,86.05999755859375,18031746.0,002594
2023-05-22,85.88705444335938,88.36666870117188,88.66666412353516,85.6933364868164,86.97333526611328,36049563.0,002594
2023-05-23,85.18401336669922,87.6433334350586,88.95999908447266,87.6433334350586,88.34666442871094,27185820.0,002594
2023-05-24,84.85354614257812,87.30332946777344,88.33333587646484,86.50666809082031,87.19999694824219,20427885.0,002594
2023-05-25,82.80923461914062,85.19999694824219,87.94999694824219,85.04666900634766,87.31999969482422,39623685.0,002594
2023-05-26,80.019775390625,82.33000183105469,84.33333587646484,80.93333435058594,84.33333587646484,55744020.0,002594
2023-05-29,79.35237121582031,81.6433334350586,83.51666259765625,80.66666412353516,83.33333587646484,37416873.0,002594
2023-05-30,81.70771026611328,84.06666564941406,85.0,81.9433364868164,81.98332977294922,50064174.0,002594
2023-05-31,82.18071746826172,84.55332946777344,84.96666717529297,83.21666717529297,84.06666564941406,35514351.0,002594
2023-06-01,82.7606430053711,85.1500015258789,85.95999908447266,84.41000366210938,84.55332946777344,26020713.0,002594
2023-06-02,83.93020629882812,86.35333251953125,86.52999877929688,85.19999694824219,85.95999908447266,33203925.0,002594
2023-06-05,83.69046783447266,86.1066665649414,86.35333251953125,83.88999938964844,86.33333587646484,31438356.0,002594
2023-06-06,84.51985168457031,86.95999908447266,88.33333587646484,85.3933334350586,85.98332977294922,38694333.0,002594
2023-06-07,83.11701965332031,85.51666259765625,87.8133316040039,85.16666412353516,87.33333587646484,30147084.0,002594
2023-06-08,82.61485290527344,85.0,86.27999877929688,84.82333374023438,85.39666748046875,19336278.0,002594
2023-06-09,83.5867919921875,86.0,86.36666870117188,84.16666412353516,86.26666259765625,32245203.0,002594
2023-06-12,84.39997100830078,86.83666229248047,87.66666412353516,85.16666412353516,85.5,30867363.0,002594
2023-06-13,84.6300048828125,87.07333374023438,87.33333587646484,85.70999908447266,86.83333587646484,24453441.0,002594
2023-06-14,85.2066879272461,87.66666412353516,88.46333312988281,87.16666412353516,87.55999755859375,37732800.0,002594
2023-06-15,88.08362579345703,90.6266632080078,91.66999816894533,87.76333618164062,87.83333587646484,73188321.0,002594
2023-06-16,87.82444763183594,90.36000061035156,91.95333099365234,90.0,91.2866668701172,45689046.0,002594
2023-06-19,87.21859741210938,89.73666381835938,91.663330078125,89.2933349609375,90.36000061035156,37069425.0,002594
2023-06-20,86.90758514404297,89.41666412353516,89.73332977294922,88.30000305175781,89.66999816894531,30709848.0,002594
2023-06-21,86.75531768798828,89.26000213623047,91.09333038330078,88.75,89.00333404541016,32343528.0,002594
2023-06-26,85.17105102539062,87.62999725341797,89.5633316040039,87.43333435058594,87.47666931152344,30453666.0,002594
2023-06-27,84.2509536743164,86.68333435058594,87.94999694824219,85.6933364868164,87.33999633789062,29708595.0,002594
2023-06-28,84.31574249267578,86.75,87.5,86.03333282470703,86.66666412353516,17180853.0,002594
2023-06-29,82.84162902832031,85.23332977294922,86.92666625976562,85.07666778564453,86.75,25045515.0,002594
2023-06-30,83.67426300048828,86.08999633789062,86.66666412353516,84.56666564941406,84.70999908447266,22717308.0,002594
2023-07-03,86.65811920166016,89.16000366210938,89.75666809082031,86.2933349609375,86.2933349609375,48769518.0,002594
2023-07-04,87.96051788330078,90.5,91.66666412353516,88.83666229248047,89.5,47136006.0,002594
2023-07-05,86.50260925292969,89.0,90.82666778564452,88.5633316040039,90.50333404541016,27909939.0,002594
2023-07-06,86.8589859008789,89.36666870117188,90.66666412353516,88.93333435058594,89.0,25113555.0,002594
2023-07-07,85.6602554321289,88.13333129882812,89.22000122070312,88.03666687011719,89.0,18657450.0,002594
2023-07-10,85.38488006591797,87.8499984741211,89.83333587646484,87.58333587646484,89.0,20663286.0,002594
2023-07-11,87.25748443603516,89.77666473388672,90.2300033569336,87.93333435058594,88.33333587646484,30721560.0,002594
2023-07-12,86.05227661132812,88.53666687011719,90.38333129882812,88.22000122070312,90.16666412353516,26109585.0,002594
2023-07-13,86.77151489257812,89.27666473388672,89.83333587646484,88.33666229248047,89.16666412353516,24825903.0,002594
2023-07-14,85.66350555419922,88.13666534423828,89.26666259765625,87.83333587646484,89.26666259765625,30816609.0,002594
2023-07-17,85.68941497802734,88.163330078125,89.0,87.44999694824219,89.0,23677989.0,002594
2023-07-18,86.01016235351562,88.49333190917969,89.19000244140625,86.83333587646484,88.41666412353516,29536944.0,002594
2023-07-19,85.79956817626953,88.27666473388672,88.63333129882812,87.58000183105469,88.49666595458984,15075000.0,002594
2023-07-20,85.83844757080078,88.31666564941406,89.83333587646484,88.0,88.5,27381153.0,002594
2023-07-21,85.63433837890625,88.1066665649414,88.26666259765625,87.18333435058594,88.0,22586109.0,002594
2023-07-24,83.42479705810547,85.83333587646484,87.58999633789062,85.83000183105469,87.00333404541016,28785111.0,002594
2023-07-25,85.72181701660156,88.19666290283203,88.99666595458984,87.55000305175781,87.55999755859375,52164852.0,002594
2023-07-26,84.91187286376953,87.36333465576172,87.91999816894531,86.86666870117188,87.91999816894531,19759464.0,002594
2023-07-27,84.76283264160156,87.20999908447266,88.58999633789062,86.93333435058594,88.16666412353516,33795207.0,002594
2023-07-28,86.88184356689453,89.0,89.21666717529297,86.07333374023438,86.66666412353516,51992475.0,002594
2023-07-31,88.50884246826172,90.66666412353516,92.1933364868164,89.95999908447266,90.0,64518048.0,002594
2023-08-01,87.36994934082031,89.5,90.91999816894533,88.83333587646484,90.58666229248048,36101979.0,002594
2023-08-02,87.20724487304688,89.33333587646484,90.66666412353516,88.78666687011719,90.23332977294922,26218053.0,002594
2023-08-03,87.28208923339844,89.41000366210938,89.49333190917969,88.50333404541016,89.09333038330078,19850964.0,002594
2023-08-04,87.30486297607422,89.43333435058594,90.02333068847656,88.88333129882812,89.663330078125,26415945.0,002594
2023-08-07,86.87858581542969,88.99666595458984,89.30999755859375,88.39666748046875,89.30999755859375,19261140.0,002594
2023-08-08,85.6778564453125,87.76666259765625,88.83333587646484,87.50333404541016,88.4000015258789,27513564.0,002594
2023-08-09,85.5477066040039,87.63333129882812,87.83333587646484,86.74333190917969,87.33333587646484,21749811.0,002594
2023-08-10,85.48262786865234,87.56666564941406,88.29000091552734,86.913330078125,87.66666412353516,18004830.0,002594
2023-08-11,84.3599853515625,86.41666412353516,87.56666564941406,86.33666229248047,87.5633316040039,25837584.0,002594
2023-08-14,79.98987579345703,81.94000244140625,85.663330078125,81.163330078125,85.0,75867105.0,002594
2023-08-15,79.57335662841797,81.51333618164062,82.0433349609375,80.63333129882812,81.94000244140625,34506387.0,002594
2023-08-16,79.46272277832031,81.4000015258789,81.83333587646484,80.73666381835938,81.09333038330078,23993808.0,002594
2023-08-17,80.05169677734375,82.00333404541016,82.11333465576172,80.13333129882812,81.12333679199219,26050665.0,002594
2023-08-18,78.1904067993164,80.09666442871094,81.85333251953125,80.0,81.85333251953125,29539950.0,002594
2023-08-21,76.27705383300781,78.13666534423828,79.95999908447266,78.01666259765625,79.93333435058594,38363760.0,002594
2023-08-22,76.3193588256836,78.18000030517578,79.5,76.96666717529297,79.32333374023438,33634767.0,002594
2023-08-23,74.87132263183594,76.69666290283203,78.18000030517578,76.67666625976562,78.18000030517578,24371265.0,002594
2023-08-24,76.4365005493164,78.30000305175781,79.0,77.00333404541016,77.00333404541016,32043177.0,002594
2023-08-25,75.68807983398438,77.53333282470703,78.11000061035156,77.16666412353516,77.76000213623047,20032578.0,002594
2023-08-28,76.6415023803711,78.51000213623047,82.66666412353516,78.08333587646484,82.66666412353516,40058208.0,002594
2023-08-29,80.27947235107422,82.23666381835938,82.5,78.9366683959961,78.9366683959961,63967038.0,002594
2023-08-30,81.28495788574219,83.26666259765625,83.82333374023438,82.61333465576172,83.11000061035156,45656205.0,002594
2023-08-31,81.15480041503906,83.13333129882812,83.663330078125,82.66666412353516,83.50333404541016,26620188.0,002594
2023-09-01,81.06369018554688,83.04000091552734,84.82333374023438,82.66666412353516,84.33333587646484,23331549.0,002594
2023-09-04,82.14727020263672,84.1500015258789,84.33333587646484,82.95999908447266,83.86666870117188,28953480.0,002594
2023-09-05,81.03440856933594,83.01000213623047,84.06666564941406,82.89666748046875,84.06666564941406,22371150.0,002594
2023-09-06,81.49646759033203,83.48332977294922,84.0999984741211,83.0999984741211,83.33333587646484,19778568.0,002594
2023-09-07,80.82940673828125,82.80000305175781,83.47333526611328,82.70333099365234,83.47333526611328,18273906.0,002594
2023-09-08,79.4139175415039,81.3499984741211,82.33666229248047,80.89666748046875,82.33666229248047,20290320.0,002594
2023-09-11,80.37709045410156,82.33666229248047,82.83333587646484,80.73332977294922,81.23332977294922,22954032.0,002594
2023-09-12,81.9975814819336,83.99666595458984,84.4566650390625,82.36666870117188,82.9000015258789,35859720.0,002594
2023-09-13,81.85440826416016,83.8499984741211,84.76000213623047,83.46666717529297,84.0,27443691.0,002594
2023-09-14,79.27723693847656,81.20999908447266,82.31666564941406,80.66666412353516,82.26666259765625,45774075.0,002594
2023-09-15,79.49200439453125,81.43000030517578,82.27999877929688,80.50333404541016,81.33333587646484,24676785.0,002594
2023-09-18,80.49749755859375,82.45999908447266,83.73332977294922,81.43000030517578,81.5,28921566.0,002594
2023-09-19,80.42916107177734,82.38999938964844,82.76000213623047,81.26666259765625,82.0,18719079.0,002594
2023-09-20,79.39764404296875,81.33333587646484,82.09333038330078,81.33333587646484,81.66666412353516,16349130.0,002594
2023-09-21,77.99191284179688,79.8933334350586,81.29000091552734,79.51666259765625,81.0,27889386.0,002594
2023-09-22,79.73931884765625,81.68333435058594,81.88666534423828,79.5,79.83999633789062,29029188.0,002594
2023-09-25,79.98336029052734,81.93333435058594,82.32666778564453,81.44999694824219,82.27666473388672,19436040.0,002594
2023-09-26,77.60794067382812,79.5,81.66666412353516,79.43333435058594,81.66666412353516,35538789.0,002594
2023-09-27,77.3899154663086,79.27666473388672,80.73999786376953,79.26333618164062,79.70333099365234,22720101.0,002594
2023-09-28,77.022216796875,78.9000015258789,79.83333587646484,78.68333435058594,79.5999984741211,25577304.0,002594
2023-10-09,77.43547821044922,79.32333374023438,79.50333404541016,76.55332946777344,78.9000015258789,27537213.0,002594
2023-10-10,77.41595458984375,79.30332946777344,80.00666809082031,79.0,79.31999969482422,19180983.0,002594
2023-10-11,77.63722229003906,79.52999877929688,80.83333587646484,79.33333587646484,80.65333557128906,23005119.0,002594
2023-10-12,79.5440673828125,81.48332977294922,81.83333587646484,79.66666412353516,80.13333129882812,41802282.0,002594
2023-10-13,78.21318817138672,80.12000274658203,80.92333221435547,79.93333435058594,80.63333129882812,19933569.0,002594
2023-10-16,77.2857894897461,79.16999816894531,80.36000061035156,78.83333587646484,80.13333129882812,19806663.0,002594
2023-10-17,77.44524383544922,79.33333587646484,79.99666595458984,78.83333587646484,79.17333221435547,14749077.0,002594
2023-10-18,81.04742431640625,83.02333068847656,83.66666412353516,81.33333587646484,81.86666870117188,92358852.0,002594
2023-10-19,78.29127502441406,80.19999694824219,82.65666961669922,80.11333465576172,82.31666564941406,44325984.0,002594
2023-10-20,77.8357162475586,79.73332977294922,80.5999984741211,79.40333557128906,80.0,25697583.0,002594
2023-10-23,77.65675354003906,79.55000305175781,80.0,78.73332977294922,80.0,22061049.0,002594
2023-10-24,76.64801025390625,78.51666259765625,80.16666412353516,78.22333526611328,79.76666259765625,33233676.0,002594
2023-10-25,77.25,79.13333129882812,80.00333404541016,78.73999786376953,79.32333374023438,25102719.0,002594
2023-10-26,77.64373016357422,79.53666687011719,79.5999984741211,78.56666564941406,78.6866683959961,21959805.0,002594
2023-10-27,78.7305679321289,80.6500015258789,81.16666412353516,79.17333221435547,79.33333587646484,30961668.0,002594
2023-10-30,79.59288787841797,81.53333282470703,81.663330078125,79.56666564941406,79.83666229248047,35188641.0,002594
2023-10-31,77.62096405029297,79.51333618164062,81.33000183105469,79.16666412353516,81.16666412353516,38161425.0,002594
2023-11-01,76.8595199584961,78.73332977294922,79.33333587646484,78.47333526611328,79.33333587646484,28017126.0,002594
2023-11-02,76.4039535522461,78.26666259765625,79.2933349609375,78.26666259765625,79.28666687011719,25624248.0,002594
2023-11-03,77.65675354003906,79.55000305175781,79.71666717529297,78.2933349609375,78.50333404541016,27203826.0,002594
2023-11-06,79.03970336914062,80.96666717529297,81.1433334350586,80.0,80.16999816894531,43064358.0,002594
2023-11-07,78.41168212890625,80.32333374023438,81.43333435058594,80.16999816894531,81.0,28353879.0,002594
2023-11-08,78.09603881835938,80.0,80.28666687011719,79.72666931152344,80.12000274658203,24038442.0,002594
2023-11-09,77.86825561523438,79.76666259765625,80.25,79.44666290283203,80.0,21954822.0,002594
2023-11-10,77.10681915283203,78.98666381835938,79.66666412353516,78.55332946777344,79.66666412353516,24570570.0,002594
2023-11-13,77.15888977050781,79.04000091552734,79.3933334350586,78.36666870117188,79.2933349609375,20921538.0,002594
2023-11-14,77.32484436035156,79.20999908447266,79.4000015258789,78.86666870117188,79.0999984741211,16564965.0,002594
2023-11-15,77.65349578857422,79.54666900634766,80.0,79.43333435058594,79.96666717529297,23607501.0,002594
2023-11-16,77.54286193847656,79.43333435058594,79.93333435058594,79.07333374023438,79.93333435058594,18507021.0,002594
2023-11-17,77.041748046875,78.91999816894531,79.52999877929688,78.66666412353516,79.0,17838687.0,002594
2023-11-20,76.46904754638672,78.33333587646484,78.83333587646484,78.1933364868164,78.5999984741211,23031282.0,002594
2023-11-21,76.20872497558594,78.06666564941406,78.8933334350586,77.88666534423828,78.5633316040039,24715902.0,002594
2023-11-22,74.84203338623047,76.66666412353516,77.83333587646484,76.62666320800781,77.83333587646484,31671324.0,002594
2023-11-23,74.46131896972656,76.27666473388672,77.09333038330078,75.7066650390625,76.83333587646484,31729182.0,002594
2023-11-24,70.56302642822266,72.28333282470703,76.26666259765625,71.80000305175781,76.26666259765625,84197844.0,002594
2023-11-27,67.97608947753906,69.63333129882812,70.66666412353516,68.33333587646484,70.66666412353516,64644261.0,002594
2023-11-28,68.30474853515625,69.97000122070312,70.58999633789062,69.00333404541016,69.63999938964844,36663429.0,002594
2023-11-29,65.72432708740234,67.32666778564453,69.96666717529297,67.12999725341797,69.95999908447266,65773890.0,002594
2023-11-30,64.80343627929688,66.38333129882812,67.57666778564453,66.1500015258789,67.19999694824219,56172645.0,002594
2023-12-01,64.12010192871094,65.68333435058594,66.94000244140625,64.2699966430664,66.82666778564453,58256955.0,002594
2023-12-04,63.90534210205078,65.46333312988281,66.43000030517578,64.53333282470703,65.68333435058594,35283945.0,002594
2023-12-05,63.88906478881836,65.44666290283203,66.65333557128906,65.20333099365234,65.66666412353516,45711741.0,002594
2023-12-06,65.46725463867188,67.0633316040039,67.08000183105469,65.33333587646484,65.44999694824219,52904211.0,002594
2023-12-07,64.90106201171875,66.48332977294922,67.06666564941406,65.76666259765625,67.0633316040039,30950772.0,002594
2023-12-08,64.60820770263672,66.18333435058594,66.78666687011719,66.1066665649414,66.34333038330078,23310057.0,002594
2023-12-11,64.81645965576172,66.39666748046875,66.52666473388672,64.87999725341797,65.58333587646484,30325905.0,002594
2023-12-12,63.88581466674805,65.4433364868164,66.24333190917969,65.37333679199219,66.05999755859375,23939163.0,002594
2023-12-13,62.41175079345703,63.93333435058594,65.27333068847656,63.90666580200195,65.27333068847656,35260476.0,002594
2023-12-14,62.21000671386719,63.72666549682617,65.3933334350586,63.70333480834961,64.33333587646484,27749010.0,002594
2023-12-15,62.89334487915039,64.42666625976562,64.79666900634766,63.69333267211914,64.36000061035156,30552402.0,002594
2023-12-18,61.52015686035156,63.02000045776367,64.16666412353516,62.77000045776367,63.68666458129883,30153441.0,002594
2023-12-19,61.17522811889648,62.66666412353516,62.893333435058594,62.0533332824707,62.84333419799805,23810916.0,002594
2023-12-20,60.15998458862305,61.62666702270508,63.11000061035156,61.62333297729492,62.77666473388672,25477446.0,002594
2023-12-21,61.721900939941406,63.22666549682617,63.32666778564453,60.95000076293945,61.11000061035156,39944829.0,002594
2023-12-22,62.55818557739258,64.08333587646484,65.12666320800781,62.68000030517578,63.29999923706055,35399298.0,002594
2023-12-25,62.535404205322266,64.05999755859375,64.73332977294922,63.4033317565918,64.33333587646484,16130958.0,002594
2023-12-26,62.39547729492188,63.91666412353516,64.05332946777344,63.33333206176758,64.05332946777344,12414099.0,002594
2023-12-27,62.2978630065918,63.81666564941406,64.5,63.56666564941406,64.33333587646484,18409206.0,002594
2023-12-28,64.44549560546875,66.01666259765625,66.22000122070312,63.5533332824707,63.676666259765625,41633340.0,002594
2023-12-29,64.42923736572266,66.0,66.5999984741211,65.71666717529297,66.32333374023438,24110187.0,002594
2024-01-02,62.67206954956055,64.19999694824219,66.54000091552734,64.12333679199219,66.53666687011719,34178496.0,002594
2024-01-03,62.85755157470703,64.38999938964844,64.62333679199219,63.56666564941406,64.16666412353516,25345788.0,002594
2024-01-04,62.808738708496094,64.33999633789062,64.88333129882812,63.70000076293945,64.77999877929688,26961108.0,002594
2024-01-05,62.6981086730957,64.22666931152344,65.83333587646484,63.709999084472656,64.15666961669922,33720564.0,002594
2024-01-08,61.63079071044922,63.133331298828125,64.55332946777344,63.04999923706055,64.26666259765625,24323517.0,002594
2024-01-09,62.75667572021485,64.28666687011719,65.33333587646484,63.400001525878906,63.66666412353516,33655953.0,002594
2024-01-10,61.9203987121582,63.43000030517578,64.43333435058594,63.20000076293945,63.900001525878906,21424869.0,002594
2024-01-11,64.03224182128906,65.59333038330078,66.23332977294922,62.93666458129883,63.400001525878906,47958522.0,002594
2024-01-12,63.73613739013672,65.29000091552734,66.08333587646484,65.09666442871094,65.59333038330078,26106792.0,002594
2024-01-15,63.32612609863281,64.87000274658203,65.66666412353516,64.13999938964844,64.90666961669922,21065979.0,002594
2024-01-16,63.55065155029297,65.0999984741211,65.51666259765625,64.3566665649414,64.63333129882812,25142580.0,002594
2024-01-17,60.78475189208984,62.26666641235352,64.8499984741211,62.26666641235352,64.73332977294922,48238413.0,002594
2024-01-18,61.98222351074219,63.49333190917969,63.66666412353516,61.63666534423828,61.883331298828125,34377495.0,002594
2024-01-19,61.61126708984375,63.11333465576172,64.31999969482422,62.900001525878906,63.163333892822266,24271548.0,002594
2024-01-22,60.30966567993164,61.77999877929688,63.76666641235352,61.52000045776367,62.9566650390625,39671919.0,002594
2024-01-23,61.12641906738281,62.61666488647461,62.98666763305664,61.43333435058594,61.66666412353516,33217686.0,002594
2024-01-24,61.40301513671875,62.900001525878906,63.28333282470703,61.36000061035156,63.09333419799805,28992363.0,002594
2024-01-25,61.79349136352539,63.29999923706055,63.633331298828125,61.88666534423828,62.959999084472656,39230724.0,002594
2024-01-26,60.47887802124024,61.95333480834961,63.0,61.83333206176758,63.0,34756392.0,002594
2024-01-29,58.06440734863281,59.47999954223633,62.0,59.43666458129883,61.96666717529297,43812756.0,002594
2024-01-30,55.95906448364258,57.323333740234375,58.49333190917969,56.76666641235352,57.69333267211914,57228354.0,002594
2024-01-31,55.555572509765625,56.90999984741211,58.426666259765625,56.77333450317383,57.02999877929688,37610523.0,002594
2024-02-01,55.60763549804688,56.96333312988281,57.66666412353516,56.119998931884766,56.66666412353516,34995222.0,002594
2024-02-02,54.34182357788086,55.66666412353516,57.29333114624024,54.33666610717773,56.98666763305664,44397513.0,002594
2024-02-05,54.66723251342773,56.0,57.2599983215332,54.25666427612305,55.0,55864860.0,002594
2024-02-06,57.22813034057617,58.62333297729492,58.70333480834961,55.16666412353516,55.33333206176758,52856925.0,002594
2024-02-07,58.428855895996094,59.85333251953125,61.0,58.70000076293945,59.08333206176758,48028110.0,002594
2024-02-08,58.95275115966797,60.38999938964844,61.11666488647461,60.23333358764648,60.49666595458984,35773698.0,002594
2024-02-19,59.71092987060547,61.16666412353516,61.78333282470703,60.61333465576172,61.29333114624024,35906121.0,002594
2024-02-20,58.25313568115234,59.67333221435547,61.22666549682617,59.0,61.16666412353516,34007208.0,002594
2024-02-21,59.54823303222656,61.0,61.86666488647461,58.88666534423828,59.03333282470703,44307894.0,002594
2024-02-22,59.54497528076172,60.99666595458984,61.21333312988281,60.41999816894531,60.96666717529297,24271839.0,002594
2024-02-23,59.4441032409668,60.893333435058594,61.33000183105469,60.27666473388672,60.99666595458984,27352470.0,002594
2024-02-26,60.52442932128906,62.0,63.37666702270508,61.84999847412109,62.0,46638228.0,002594
2024-02-27,63.03001022338867,64.56666564941406,64.6433334350586,62.400001525878906,62.48333358764648,61902795.0,002594
2024-02-28,61.17522811889648,62.66666412353516,65.50666809082031,62.66666412353516,65.33333587646484,50487459.0,002594
2024-02-29,62.21651077270508,63.73333358764648,63.869998931884766,62.06333160400391,62.33666610717773,36708867.0,002594
2024-03-01,62.535404205322266,64.05999755859375,64.32666778564453,62.92333221435547,63.633331298828125,36647484.0,002594
2024-03-04,61.58849334716797,63.09000015258789,63.900001525878906,62.70000076293945,63.33333206176758,38059530.0,002594
2024-03-05,62.09286117553711,63.606666564941406,63.883331298828125,61.83333206176758,62.5,44887329.0,002594
2024-03-06,62.36294174194336,63.883331298828125,64.32666778564453,63.0,63.33333206176758,30030120.0,002594
2024-03-07,61.464839935302734,62.96333312988281,64.65333557128906,62.93333435058594,64.0199966430664,30398064.0,002594
2024-03-08,61.20451736450195,62.6966667175293,63.383331298828125,62.41666412353516,62.76666641235352,20144904.0,002594
2024-03-11,64.67002868652344,66.24666595458984,66.63333129882812,62.66666412353516,62.66666412353516,83424138.0,002594
2024-03-12,66.73957824707031,68.36666870117188,68.88666534423828,65.92333221435547,67.0,73508676.0,002594
2024-03-13,67.14958190917969,68.78666687011719,70.13333129882812,68.61000061035156,68.97333526611328,53343873.0,002594
2024-03-14,69.01087188720703,70.6933364868164,71.78666687011719,69.47333526611328,69.47333526611328,63405657.0,002594
2024-03-15,68.16157531738281,69.82333374023438,70.45999908447266,68.72666931152344,70.0,43988406.0,002594
2024-03-18,70.9469985961914,72.67666625976562,72.75,70.53666687011719,70.61666870117188,59094546.0,002594
2024-03-19,70.5467529296875,72.26666259765625,73.28333282470703,71.46333312988281,72.67666625976562,44091804.0,002594
2024-03-20,71.09342956542969,72.82666778564453,73.59333038330078,72.33666229248047,72.33666229248047,29041569.0,002594
2024-03-21,71.2463607788086,72.98332977294922,73.26666259765625,72.33333587646484,72.97333526611328,26600127.0,002594
2024-03-22,70.59556579589844,72.31666564941406,72.98999786376953,71.73332977294922,72.98332977294922,31401483.0,002594
2024-03-25,69.70072174072266,71.4000015258789,72.59666442871094,70.94999694824219,72.12333679199219,29732820.0,002594
2024-03-26,71.45787048339844,73.19999694824219,73.33000183105469,71.75666809082031,72.0,39403881.0,002594
2024-03-27,68.97833251953125,70.66000366210938,73.23332977294922,70.00333404541016,73.20333099365234,56654694.0,002594
2024-03-28,67.806884765625,69.45999908447266,70.61333465576172,68.66999816894531,69.94999694824219,47830593.0,002594
2024-03-29,66.07575988769531,67.6866683959961,69.50666809082031,67.05999755859375,69.47666931152344,30703482.0,002594
2024-04-01,68.98808288574219,70.66999816894531,70.99333190917969,67.6866683959961,67.6866683959961,42872781.0,002594
2024-04-02,69.09546661376953,70.77999877929688,72.43333435058594,70.5999984741211,70.66999816894531,32275437.0,002594
2024-04-03,67.73529815673828,69.38666534423828,70.37000274658203,69.18333435058594,70.16666412353516,25090137.0,002594
2024-04-08,68.98483276367188,70.66666412353516,71.66666412353516,68.79666900634766,69.0,38468154.0,002594
2024-04-09,69.01087188720703,70.6933364868164,71.663330078125,70.44999694824219,70.58333587646484,25262538.0,002594
2024-04-10,68.93277740478516,70.61333465576172,71.5,70.0,71.43333435058594,21723255.0,002594
2024-04-11,69.30372619628906,70.99333190917969,71.8133316040039,69.26666259765625,69.66666412353516,30256185.0,002594
2024-04-12,68.5292739868164,70.19999694824219,72.39666748046875,69.84666442871094,70.66666412353516,34475367.0,002594
2024-04-15,69.5119857788086,71.2066650390625,71.83333587646484,69.69666290283203,70.0,33999576.0,002594
2024-04-16,68.86444091796875,70.5433349609375,71.78333282470703,70.23666381835938,70.80000305175781,29496912.0,002594
2024-04-17,69.31023406982422,71.0,71.05999755859375,69.86666870117188,70.33333587646484,29076486.0,002594
2024-04-18,69.5054702758789,71.19999694824219,72.16666412353516,69.80000305175781,70.66666412353516,40199268.0,002594
2024-04-19,68.37633514404297,70.0433349609375,70.9566650390625,69.0199966430664,70.7300033569336,33531129.0,002594
2024-04-22,67.8654556274414,69.5199966430664,70.51000213623047,69.36666870117188,70.0,19408434.0,002594
2024-04-23,66.72005462646484,68.34666442871094,69.5199966430664,67.99666595458984,69.51666259765625,26189982.0,002594
2024-04-24,67.49449920654297,69.13999938964844,69.5999984741211,68.16666412353516,68.96333312988281,22493676.0,002594
2024-04-25,67.9891128540039,69.64666748046875,70.50333404541016,68.87333679199219,69.13333129882812,28405152.0,002594
2024-04-26,71.3830337524414,73.12333679199219,73.25333404541016,70.0,70.0,76036134.0,002594
2024-04-29,72.0370864868164,73.7933349609375,75.13333129882812,72.91000366210938,73.6933364868164,57502779.0,002594
2024-04-30,71.09993743896484,72.83333587646484,74.7933349609375,72.83333587646484,74.5,34667898.0,002594
2024-05-06,73.63805389404297,75.43333435058594,76.12999725341797,74.5,75.0,56033661.0,002594
2024-05-07,74.80298614501953,76.62666320800781,77.33000183105469,74.68000030517578,75.43333435058594,43257144.0,002594
2024-05-08,73.61528015136719,75.41000366210938,76.2933349609375,75.33333587646484,76.18000030517578,27339534.0,002594
2024-05-09,74.24005126953125,76.05000305175781,76.13333129882812,75.38333129882812,75.43333435058594,23702205.0,002594
2024-05-10,74.12615966796875,75.93333435058594,76.50666809082031,75.33333587646484,75.66666412353516,24183990.0,002594
2024-05-13,73.44281768798828,75.23332977294922,75.78666687011719,74.1933364868164,75.06666564941406,24744348.0,002594
2024-05-14,73.18575286865234,74.97000122070312,75.8566665649414,74.70333099365234,75.23666381835938,18785559.0,002594
2024-05-15,71.30819702148438,73.04666900634766,75.33333587646484,72.76666259765625,74.83333587646484,29920053.0,002594
2024-05-16,71.0381088256836,72.7699966430664,73.31999969482422,72.20333099365234,73.05000305175781,26147166.0,002594
2024-05-17,71.4546127319336,73.19666290283203,73.4433364868164,72.55332946777344,73.12999725341797,21445998.0,002594
2024-05-20,72.52193450927734,74.29000091552734,74.66666412353516,72.82666778564453,72.82666778564453,22787571.0,002594
2024-05-21,71.19104766845703,72.92666625976562,73.99666595458984,72.47333526611328,73.99333190917969,25224129.0,002594
2024-05-22,70.58580017089844,72.3066635131836,73.16666412353516,71.72000122070312,72.7300033569336,26519451.0,002594
2024-05-23,69.94477081298828,71.6500015258789,71.94999694824219,71.16999816894531,71.94999694824219,18686169.0,002594
2024-05-24,68.10625457763672,69.76666259765625,71.33333587646484,69.5999984741211,71.32666778564453,30862656.0,002594
2024-05-27,67.797119140625,69.44999694824219,70.26666259765625,68.86666870117188,70.0,22813653.0,002594
2024-05-28,67.48148345947266,69.12666320800781,69.63666534423828,68.86000061035156,69.5999984741211,18283938.0,002594
2024-05-29,73.11742401123047,74.9000015258789,75.33333587646484,70.33000183105469,70.33333587646484,90794331.0,002594
2024-05-30,74.14567565917969,75.95333099365234,76.45999908447266,74.63333129882812,74.8066635131836,67137543.0,002594
2024-05-31,74.52313995361328,76.33999633789062,77.19999694824219,75.663330078125,76.26666259765625,55628952.0,002594
2024-06-03,77.15238189697266,79.03333282470703,80.16000366210938,75.33000183105469,76.33666229248047,81043767.0,002594
2024-06-04,77.49404907226562,79.38333129882812,79.93333435058594,78.6500015258789,78.96666717529297,47228748.0,002594
2024-06-05,78.35311126708984,80.26333618164062,82.0999984741211,79.49333190917969,79.49333190917969,58330185.0,002594
2024-06-06,77.60794067382812,79.5,81.26666259765625,79.16666412353516,80.4000015258789,52759626.0,002594
2024-06-07,76.6317367553711,78.5,80.46333312988281,77.37666320800781,79.67666625976562,54778194.0,002594
2024-06-11,79.60264587402344,81.5433349609375,82.0,78.11000061035156,78.20999908447266,66479079.0,002594
2024-06-12,79.03970336914062,80.96666717529297,82.51666259765625,80.5433349609375,80.5433349609375,56199591.0,002594
2024-06-13,82.322998046875,84.33000183105469,86.09333038330078,82.70333099365234,82.93333435058594,87755784.0,002594
2024-06-14,82.34251403808594,84.3499984741211,84.6433334350586,82.17666625976562,83.82666778564453,60782928.0,002594
2024-06-17,83.69617462158203,85.73666381835938,86.62333679199219,83.62333679199219,84.0,62594640.0,002594
2024-06-18,83.185302734375,85.21333312988281,85.76666259765625,84.33333587646484,85.19999694824219,38636733.0,002594
2024-06-19,82.6516342163086,84.66666412353516,86.0,84.47000122070312,85.33333587646484,29732433.0,002594
2024-06-20,81.83815002441406,83.83333587646484,84.58999633789062,83.0999984741211,84.2933349609375,34859982.0,002594
2024-06-21,81.56805419921875,83.5566635131836,84.79000091552734,82.60333251953125,83.99666595458984,34899036.0,002594
2024-06-24,81.33052062988281,83.3133316040039,84.66000366210938,82.59333038330078,83.33333587646484,32526906.0,002594
2024-06-25,82.65489196777344,84.66999816894531,86.24666595458984,83.45333099365234,84.0,58723929.0,002594
2024-06-26,82.2351303100586,84.23999786376953,84.76666259765625,83.12666320800781,84.0,33575028.0,002594
2024-06-27,81.18733978271484,83.16666412353516,84.12000274658203,82.8066635131836,83.67333221435547,24873252.0,002594
2024-06-28,81.43138885498047,83.41666412353516,84.0433349609375,82.2933349609375,82.66666412353516,27894621.0,002594
2024-07-01,80.30876159667969,82.26666259765625,83.94999694824219,80.83333587646484,83.41666412353516,38781996.0,002594
2024-07-02,79.38787841796875,81.32333374023438,82.56666564941406,81.01666259765625,82.29000091552734,30788211.0,002594
2024-07-03,79.10478210449219,81.03333282470703,81.7933349609375,80.0,81.31999969482422,28972209.0,002594
2024-07-04,79.60264587402344,81.5433349609375,83.2300033569336,81.5,81.66666412353516,29758902.0,002594
2024-07-05,78.75660705566406,80.67666625976562,81.5,79.62666320800781,81.0566635131836,28699434.0,002594
2024-07-08,79.71977996826172,81.663330078125,82.73999786376953,80.3933334350586,80.5999984741211,31612398.0,002594
2024-07-09,82.19608306884766,84.19999694824219,84.50333404541016,80.50333404541016,81.73332977294922,42228765.0,002594
2024-07-10,82.16354370117188,84.16666412353516,85.51000213623047,83.83333587646484,84.163330078125,32784768.0,002594
2024-07-11,82.34576416015625,84.35333251953125,85.41999816894531,83.8933334350586,85.0,30107835.0,002594
2024-07-12,85.45658874511719,87.54000091552734,88.0,83.96333312988281,84.50666809082031,56658966.0,002594
2024-07-15,85.16046905517578,87.23666381835938,88.26666259765625,86.87000274658203,87.43333435058594,29614656.0,002594
2024-07-16,84.275390625,86.33000183105469,87.4000015258789,85.44999694824219,86.87000274658203,35276304.0,002594
2024-07-17,84.44459533691406,86.50333404541016,87.17333221435547,85.54000091552734,86.33333587646484,31557513.0,002594
2024-07-18,85.06936645507812,87.1433334350586,87.63333129882812,85.83666229248047,85.96666717529297,28596612.0,002594
2024-07-19,85.92516326904297,88.0199966430664,88.66666412353516,86.58000183105469,86.83333587646484,40864137.0,002594
2024-07-22,86.4295425415039,88.53666687011719,90.03333282470703,88.03333282470703,88.03333282470703,30224865.0,002594
2024-07-23,82.40108489990234,84.41000366210938,88.47000122070312,84.33333587646484,88.33000183105469,50223147.0,002594
2024-07-24,81.34678649902344,83.33000183105469,85.05000305175781,82.83000183105469,84.41000366210938,35592015.0,002594
2024-07-25,81.4769515991211,83.46333312988281,84.84666442871094,82.5,83.32333374023438,30331260.0,002594
2024-07-26,82.96076965332031,84.98332977294922,85.87666320800781,83.71666717529297,84.32333374023438,37452495.0,002594
2024-07-29,82.05418395996094,83.03333282470703,84.33333587646484,82.1933364868164,84.30999755859375,23657796.0,002594
2024-07-30,80.3445816040039,81.30332946777344,82.5999984741211,80.54000091552734,82.52999877929688,33118017.0,002594
2024-07-31,81.37890625,82.3499984741211,82.67333221435547,80.8566665649414,80.87000274658203,26247009.0,002594
2024-08-01,80.44010925292969,81.4000015258789,82.913330078125,80.0,82.66666412353516,31090464.0,002594
2024-08-02,77.33714294433594,78.26000213623047,80.75333404541016,78.19999694824219,80.663330078125,43701351.0,002594
2024-08-05,76.15129089355469,77.05999755859375,78.88999938964844,76.66999816894531,76.94666290283203,31580505.0,002594
2024-08-06,75.4134292602539,76.3133316040039,78.2066650390625,75.32666778564453,78.0,38730453.0,002594
2024-08-07,75.41671752929688,76.31666564941406,77.0,75.48999786376953,76.34666442871094,24606558.0,002594
2024-08-08,74.59320831298828,75.48332977294922,75.93333435058594,74.5,75.93333435058594,25607223.0,002594
2024-08-09,76.29622650146484,77.2066650390625,78.62666320800781,76.01333618164062,76.0199966430664,35955654.0,002594
2024-08-12,75.89435577392578,76.80000305175781,77.83000183105469,76.5,77.33666229248047,16133703.0,002594
2024-08-13,75.34425354003906,76.24333190917969,76.79666900634766,75.33333587646484,76.78666687011719,18130950.0,002594
2024-08-14,74.64262390136719,75.53333282470703,76.19999694824219,75.06666564941406,76.19999694824219,16898955.0,002594
2024-08-15,76.25340270996094,77.163330078125,77.5,74.95999908447266,75.52333068847656,26563614.0,002594
2024-08-16,77.44584655761719,78.37000274658203,79.44000244140625,76.83333587646484,77.37000274658203,30665574.0,002594
2024-08-19,77.54795837402344,78.47333526611328,79.66000366210938,78.33666229248047,78.41666412353516,21054726.0,002594
2024-08-20,77.89712524414062,78.82666778564453,79.11000061035156,77.80999755859375,78.66666412353516,18745266.0,002594
2024-08-21,79.38602447509766,80.33333587646484,81.0433349609375,77.33333587646484,78.22000122070312,33313014.0,002594
2024-08-22,79.2279052734375,80.17333221435547,80.92333221435547,79.87333679199219,80.33333587646484,18746535.0,002594
2024-08-23,78.8392105102539,79.77999877929688,80.43333435058594,79.38333129882812,79.93333435058594,14935806.0,002594
2024-08-26,78.86226654052734,79.80332946777344,81.0,79.23666381835938,79.83333587646484,16954026.0,002594
2024-08-27,79.32013702392578,80.26666259765625,80.42666625976562,78.83333587646484,79.16999816894531,15277938.0,002594
2024-08-28,78.01899719238281,78.94999694824219,80.09333038330078,77.5999984741211,80.08999633789062,26712210.0,002594
2024-08-29,77.36019897460938,78.28333282470703,78.83333587646484,77.0999984741211,77.77666473388672,23815461.0,002594
2024-08-30,82.15959167480469,83.13999938964844,83.93000030517578,79.08666229248047,79.32666778564453,57908376.0,002594
2024-09-02,79.4189682006836,80.36666870117188,83.47333526611328,80.33333587646484,82.67333221435547,30340446.0,002594
2024-09-03,81.3887939453125,82.36000061035156,82.48332977294922,80.13333129882812,80.13333129882812,30545970.0,002594
2024-09-04,82.4560546875,83.44000244140625,83.96666717529297,81.8133316040039,81.83333587646484,30181788.0,002594
2024-09-05,83.28944396972656,84.28333282470703,85.19999694824219,83.19999694824219,83.33333587646484,30037665.0,002594
2024-09-06,82.87769317626953,83.86666870117188,85.03333282470703,83.8066635131836,84.28666687011719,23442456.0,002594
2024-09-09,82.34406280517578,83.32666778564453,84.65333557128906,82.86000061035156,83.16000366210938,21255378.0,002594
2024-09-10,82.23535919189453,83.21666717529297,84.26666259765625,82.87333679199219,83.33333587646484,18374487.0,002594
2024-09-11,85.01880645751953,86.03333282470703,86.86666870117188,83.14666748046875,83.33333587646484,46608444.0,002594
2024-09-12,84.65975952148438,85.66999816894531,86.66666412353516,85.66666412353516,86.23332977294922,23175324.0,002594
2024-09-13,83.9943618774414,84.99666595458984,86.0,84.94999694824219,85.73332977294922,17097483.0,002594
2024-09-18,85.12751007080078,86.1433334350586,86.4433364868164,84.69999694824219,85.00666809082031,20045943.0,002594
2024-09-19,84.11624908447266,85.12000274658203,86.45999908447266,84.43333435058594,86.33666229248047,27312969.0,002594
2024-09-20,84.36000061035156,85.36666870117188,86.26666259765625,84.2933349609375,85.12666320800781,26969379.0,002594
2024-09-23,82.35064697265625,83.33333587646484,85.65333557128906,82.93000030517578,85.31666564941406,32274819.0,002594
2024-09-24,83.76378631591797,84.76333618164062,85.16666412353516,82.25333404541016,84.33333587646484,46948362.0,002594
2024-09-25,86.56700134277344,87.5999984741211,89.88666534423828,85.88666534423828,86.0,61713102.0,002594
2024-09-26,88.81023406982422,89.87000274658203,89.9000015258789,87.36666870117188,88.0,44719923.0,002594
2024-09-27,93.54703521728516,94.663330078125,97.33000183105467,90.5,91.0,92976720.0,002594
2024-09-30,101.2287139892578,102.4366683959961,102.6933364868164,96.66666412353516,96.66666412353516,116641377.0,002594
2024-10-08,107.83981323242188,109.1266632080078,112.68000030517578,102.4366683959961,112.68000030517578,133031817.0,002594
2024-10-09,100.69507598876952,101.89666748046876,106.90333557128906,100.16666412353516,105.0,97775574.0,002594
2024-10-10,104.05498504638672,105.29666900634766,107.33333587646484,103.32666778564452,103.33333587646484,75050061.0,002594
2024-10-11,98.83724212646484,100.01666259765624,104.67333221435548,98.66999816894533,104.67333221435548,55925547.0,002594
2024-10-14,101.12659454345705,102.33333587646484,103.32666778564452,100.06666564941406,100.33000183105467,51709446.0,002594
2024-10-15,98.16197204589844,99.33333587646484,102.7933349609375,99.33333587646484,101.83333587646484,36644706.0,002594
2024-10-16,95.45757293701172,96.59666442871094,98.66000366210938,95.66666412353516,97.66666412353516,45096561.0,002594
2024-10-17,95.33570098876952,96.47333526611328,99.28333282470705,96.3733367919922,97.50333404541016,30736962.0,002594
2024-10-18,98.91959381103516,100.0999984741211,102.06666564941406,96.02666473388672,96.48332977294922,57327726.0,002594
2024-10-21,100.94542694091795,102.1500015258789,102.86666870117188,100.3000030517578,101.0,47344806.0,002594
2024-10-22,100.38543701171876,101.58333587646484,103.3733367919922,101.0,101.66666412353516,31119798.0,002594
2024-10-23,101.7458724975586,102.95999908447266,103.93333435058594,100.8933334350586,101.58333587646484,38008500.0,002594
2024-10-24,100.0329818725586,101.22666931152344,103.32333374023438,100.86000061035156,102.95999908447266,29065542.0,002594
2024-10-25,101.50211334228516,102.7133331298828,103.93333435058594,101.33333587646484,101.33333587646484,41946111.0,002594
2024-10-28,100.50072479248048,101.6999969482422,103.0,100.58333587646484,103.0,32797317.0,002594
2024-10-29,100.59955596923828,101.8000030517578,103.42666625976562,101.26666259765624,103.0,35563683.0,002594
2024-10-30,100.64895629882812,101.8499984741211,102.50333404541016,100.5,101.0,32534460.0,002594
2024-10-31,96.57754516601562,97.7300033569336,100.99666595458984,97.66666412353516,100.66999816894533,72255597.0,002594
2024-11-01,95.6288604736328,96.7699966430664,98.53333282470705,96.6999969482422,97.73332977294922,42912258.0,002594
2024-11-04,101.12001037597656,102.32666778564452,102.97333526611328,98.5366668701172,98.66666412353516,65195667.0,002594
2024-11-05,101.29129791259766,102.5,102.8133316040039,100.16666412353516,101.35333251953124,50345994.0,002594
2024-11-06,98.93936157226562,100.12000274658205,103.25,99.33333587646484,102.66666412353516,55458360.0,002594
2024-11-07,99.40711212158205,100.59333038330078,100.6266632080078,98.0,98.34333038330078,45202776.0,002594
2024-11-08,98.12903594970705,99.3000030517578,102.50666809082033,99.0,102.3733367919922,50014716.0,002594
2024-11-11,98.58690643310548,99.76333618164062,99.82333374023438,97.53333282470705,98.33333587646484,54257790.0,002594
2024-11-12,99.08758544921876,100.2699966430664,103.33333587646484,99.7699966430664,100.0500030517578,73967238.0,002594
2024-11-13,99.00853729248048,100.19000244140624,100.4433364868164,98.43333435058594,99.33333587646484,43534737.0,002594
2024-11-14,97.09141540527344,98.25,100.0999984741211,98.0,100.0,37374870.0,002594
2024-11-15,95.52674865722656,96.66666412353516,98.59666442871094,96.00666809082033,98.26333618164062,45970782.0,002594
2024-11-18,95.0919418334961,96.22666931152344,97.6500015258789,95.55332946777344,96.66999816894533,34861785.0,002594
2024-11-19,94.8646469116211,95.99666595458984,97.16000366210938,94.00666809082033,96.22666931152344,39584007.0,002594
2024-11-20,95.01947021484376,96.15333557128906,96.8000030517578,95.16666412353516,96.00333404541016,31805079.0,002594
2024-11-21,94.20914459228516,95.33333587646484,96.163330078125,94.66666412353516,96.15666961669922,28659882.0,002594
2024-11-22,91.7353286743164,92.83000183105467,95.2866668701172,92.66666412353516,95.16666412353516,37542534.0,002594
2024-11-25,93.22093200683594,94.33333587646484,96.45333099365234,93.62999725341795,94.33333587646484,52359945.0,002594
2024-11-26,92.56542205810548,93.66999816894533,95.33333587646484,92.6266632080078,93.33333587646484,28561935.0,002594
2024-11-27,92.56212615966795,93.66666412353516,93.66666412353516,92.33333587646484,93.09333038330078,33000843.0,002594
2024-11-28,90.44735717773438,91.52666473388672,93.85333251953124,91.0,93.73332977294922,47576766.0,002594
2024-11-29,90.52971649169922,91.61000061035156,92.6266632080078,90.68333435058594,91.0,38401380.0,002594
2024-12-02,93.02328491210938,94.13333129882812,94.66666412353516,91.36000061035156,92.20333099365234,45407163.0,002594
2024-12-03,93.10564422607422,94.21666717529295,95.2933349609375,93.52666473388672,94.93333435058594,27434913.0,002594
2024-12-04,92.22613525390624,93.32666778564452,94.4433364868164,92.93333435058594,93.77999877929688,25503858.0,002594
2024-12-05,90.67135620117188,91.75333404541016,92.77999877929688,91.4366683959961,92.39666748046876,27080313.0,002594
2024-12-06,92.32495880126952,93.42666625976562,93.99333190917967,91.33666229248048,91.88999938964844,37409520.0,002594
2024-12-09,92.39412689208984,93.49666595458984,94.663330078125,92.55999755859376,93.07666778564452,27645804.0,002594
2024-12-10,93.07270050048828,94.18333435058594,98.0,94.0,97.66666412353516,52778745.0,002594
2024-12-11,92.48635864257812,93.58999633789062,94.6233367919922,93.13333129882812,94.01000213623048,28007964.0,002594
2024-12-12,93.4449234008789,94.55999755859376,94.55999755859376,92.8000030517578,93.36666870117188,30040185.0,002594
2024-12-13,91.0831069946289,92.16999816894533,93.8733367919922,92.13999938964844,93.77666473388672,33707589.0,002594
2024-12-16,90.56924438476562,91.6500015258789,92.72666931152344,91.1933364868164,92.17333221435548,21447078.0,002594
2024-12-17,93.15504455566406,94.26666259765624,95.22000122070312,91.32666778564452,91.63999938964844,52704621.0,002594
2024-12-18,93.76444244384766,94.88333129882812,95.6266632080078,94.20999908447266,94.41666412353516,25231914.0,002594
2024-12-19,94.0114974975586,95.13333129882812,95.64666748046876,93.33333587646484,93.9366683959961,26018556.0,002594
2024-12-20,92.2986068725586,93.4000015258789,95.58333587646484,93.4000015258789,95.00333404541016,29012133.0,002594
2024-12-23,92.46330261230467,93.56666564941406,94.43000030517578,92.95999908447266,93.5,24454788.0,002594
2024-12-24,95.00629425048828,96.13999938964844,96.16999816894533,93.0433349609375,93.29666900634766,42686214.0,002594
2024-12-25,94.18278503417967,95.3066635131836,97.12000274658205,95.23332977294922,96.24333190917967,25017309.0,002594
2024-12-26,93.8336181640625,94.95333099365234,95.5999984741211,94.66666412353516,95.3066635131836,20281365.0,002594
2024-12-27,94.3013687133789,95.42666625976562,95.8499984741211,94.33333587646484,95.5999984741211,23604957.0,002594
2024-12-30,93.8764419555664,94.99666595458984,96.5,94.4433364868164,95.73332977294922,24884043.0,002594
2024-12-31,93.1089324951172,94.22000122070312,95.5,94.0,95.0,23285928.0,002594
2025-01-02,89.30104064941406,90.36666870117188,94.36000061035156,89.8066635131836,94.33333587646484,50635212.0,002594
2025-01-03,89.17916107177734,90.24333190917967,91.52999877929688,89.413330078125,90.5,29809428.0,002594
2025-01-06,89.36033630371094,90.42666625976562,91.29666900634766,89.67666625976562,90.64666748046876,24734049.0,002594
2025-01-07,90.26618957519533,91.34333038330078,92.57666778564452,89.16666412353516,90.42666625976562,28716654.0,002594
2025-01-08,88.66859436035156,89.72666931152344,91.33000183105467,88.60333251953125,90.99666595458984,32724741.0,002594
2025-01-09,88.73776245117188,89.79666900634766,90.56666564941406,88.88666534423828,89.66666412353516,19683864.0,002594
2025-01-10,87.62767791748047,88.67333221435547,90.12999725341795,88.26000213623047,89.66666412353516,24164463.0,002594
2025-01-13,87.62108612060547,88.66666412353516,89.48999786376953,87.40333557128906,87.66666412353516,20164125.0,002594
2025-01-14,91.01393127441406,92.0999984741211,92.38333129882812,88.66999816894531,88.77999877929688,37736919.0,002594
2025-01-15,90.4835968017578,91.5633316040039,92.4366683959961,91.5,92.06666564941406,18700749.0,002594
2025-01-16,89.84784698486328,90.91999816894533,91.78333282470705,90.17666625976562,91.58666229248048,21771525.0,002594
2025-01-17,91.11275482177734,92.1999969482422,93.06666564941406,90.82666778564452,91.17333221435548,25842459.0,002594
2025-01-20,93.69197845458984,94.80999755859376,95.47666931152344,92.97333526611328,93.0,40739127.0,002594
2025-01-21,94.2256088256836,95.3499984741211,95.80999755859376,94.33333587646484,95.0,22932432.0,002594
2025-01-22,93.05622863769533,94.16666412353516,95.43333435058594,93.26666259765624,95.0,24317067.0,002594
2025-01-23,91.28075408935548,92.37000274658205,95.0,92.33333587646484,94.99333190917967,28852176.0,002594
2025-01-24,91.92967224121094,93.02666473388672,93.5,92.0,92.16999816894533,20443101.0,002594
2025-01-27,90.42101287841795,91.5,93.3733367919922,91.5,93.02999877929688,19022304.0,002594
2025-02-05,93.15504455566406,94.26666259765624,95.58333587646484,93.86666870117188,94.24333190917967,43605270.0,002594
2025-02-06,102.4705581665039,103.6933364868164,103.6933364868164,94.1500015258789,94.2699966430664,114437604.0,002594
2025-02-07,107.68170928955078,108.96666717529295,110.0,104.66666412353516,106.66666412353516,146122578.0,002594
2025-02-10,108.74567413330078,110.0433349609375,110.66666412353516,107.1933364868164,108.97000122070312,81813420.0,002594
2025-02-11,108.66991424560548,109.96666717529295,113.43333435058594,108.66999816894533,113.0999984741211,84109068.0,002594
2025-02-12,113.6603546142578,115.01666259765624,115.64666748046876,107.5500030517578,109.16666412353516,83807166.0,002594
2025-02-13,112.42510223388672,113.76666259765624,115.4499969482422,113.16666412353516,113.73332977294922,59951955.0,002594
2025-02-14,117.2837905883789,118.68333435058594,119.86666870117188,113.83999633789062,113.83999633789062,73093383.0,002594
2025-02-17,114.79679870605467,116.16666412353516,119.5999984741211,114.83333587646484,118.68333435058594,69604527.0,002594
2025-02-18,117.33979034423828,118.73999786376952,121.16000366210938,116.27999877929688,117.13333129882812,75539214.0,002594
2025-02-19,118.09082794189452,119.5,120.0,117.66666412353516,117.83999633789062,48575346.0,002594
2025-02-20,119.50067138671876,120.92666625976562,122.55332946777344,119.4000015258789,121.16000366210938,47081151.0,002594
2025-02-21,126.16118621826172,127.66666412353516,128.8333282470703,121.74333190917967,122.0,71787735.0,002594
2025-02-24,123.94760131835938,125.42666625976562,129.55332946777344,124.49333190917967,128.3333282470703,59822241.0,002594
2025-02-25,122.69916534423828,124.163330078125,126.66666412353516,122.9366683959961,123.33333587646484,48330756.0,002594
2025-02-26,122.5707015991211,124.03333282470705,125.26666259765624,121.66666412353516,124.163330078125,41558688.0,002594
2025-02-27,123.69066619873048,125.16666412353516,127.99666595458984,123.66999816894533,127.33333587646484,50533842.0,002594
2025-02-28,119.18444061279295,120.6066665649414,124.92333221435548,119.66999816894533,123.6999969482422,71791287.0,002594
2025-03-03,118.65410614013672,120.06999969482422,123.33333587646484,119.26333618164062,123.0,45623466.0,002594
2025-03-04,113.5911865234375,114.94666290283205,116.0,112.67666625976562,113.34333038330078,79035990.0,002594
2025-03-05,116.5953369140625,117.98666381835938,118.39666748046876,115.66666412353516,115.66666412353516,41720658.0,002594
2025-03-06,118.2324676513672,119.6433334350586,120.72333526611328,119.0,120.05999755859376,34380297.0,002594
2025-03-07,117.39908599853516,118.8000030517578,120.33333587646484,118.413330078125,119.63333129882812,26275239.0,002594
2025-03-10,115.62030792236328,117.0,119.12999725341795,116.33333587646484,118.63333129882812,29752980.0,002594
2025-03-11,115.41607666015624,116.7933349609375,117.25666809082033,114.95999908447266,115.0,28610991.0,002594
2025-03-12,115.62030792236328,117.0,119.95999908447266,117.0,118.1500015258789,38853168.0,002594
2025-03-13,116.7732162475586,118.16666412353516,119.12000274658205,117.0433349609375,117.29000091552734,30663255.0,002594
2025-03-14,123.83560943603516,125.3133316040039,125.72666931152344,118.54000091552734,119.0,67409154.0,002594
2025-03-17,125.25533294677734,126.75,127.66666412353516,125.31999969482422,127.44000244140624,39920661.0,002594
2025-03-18,126.67835235595705,128.19000244140625,130.0,126.66999816894533,129.51666259765625,52001634.0,002594
2025-03-19,130.79588317871094,132.35665893554688,133.0,127.51333618164062,128.17666625976562,56505450.0,002594
2025-03-20,131.7577362060547,133.3300018310547,134.46665954589844,131.99667358398438,133.3333282470703,47823852.0,002594
2025-03-21,122.53776550292967,124.0,131.10333251953125,123.33333587646484,131.00332641601562,84632028.0,002594
2025-03-24,123.6445541381836,125.12000274658205,126.16666412353516,122.62000274658205,125.66666412353516,44368215.0,002594
2025-03-25,121.743896484375,123.19666290283205,126.53333282470705,122.99333190917967,125.99333190917967,36925608.0,002594
2025-03-26,123.8586654663086,125.33666229248048,126.33333587646484,122.66666412353516,123.19666290283205,36061452.0,002594
2025-03-27,127.31409454345705,128.8333282470703,130.42666625976562,125.36333465576172,125.36666870117188,43318311.0,002594
2025-03-28,125.99649047851562,127.5,130.26666259765625,127.16666412353516,128.8333282470703,34481946.0,002594
2025-03-31,123.49302673339844,124.96666717529295,127.76000213623048,124.66666412353516,126.66666412353516,34735173.0,002594
2025-04-01,120.39664459228516,121.83333587646484,125.9566650390625,121.45333099365234,125.92333221435548,46221597.0,002594
2025-04-02,118.74962615966795,120.16666412353516,121.88999938964844,119.6266632080078,121.66666412353516,35130123.0,002594
2025-04-03,117.76471710205078,119.16999816894533,120.51000213623048,118.08666229248048,118.5,30306966.0,002594
2025-04-07,105.98857879638672,107.25333404541016,112.56666564941406,107.25333404541016,111.11333465576172,82049520.0,002594
2025-04-08,107.88263702392578,109.16999816894533,111.95999908447266,106.0,107.25333404541016,82393053.0,002594
2025-04-09,106.92407989501952,108.1999969482422,109.33333587646484,104.55332946777344,106.5999984741211,63581568.0,002594
2025-04-10,110.81102752685548,112.13333129882812,115.6866683959961,111.33333587646484,111.5,63268734.0,002594
2025-04-11,116.93132781982422,118.32666778564452,119.18333435058594,112.13333129882812,112.33333587646484,56983479.0,002594
2025-04-14,118.25552368164062,119.66666412353516,121.23332977294922,118.53333282470705,121.06666564941406,42620751.0,002594
2025-04-15,118.5750503540039,119.98999786376952,121.66666412353516,119.11000061035156,121.53333282470705,34954671.0,002594
2025-04-16,115.99911499023438,117.38333129882812,119.0,116.03333282470705,118.8733367919922,39548379.0,002594
2025-04-17,115.18549346923828,116.55999755859376,117.81666564941406,115.5566635131836,116.64666748046876,25586592.0,002594
2025-04-18,113.97329711914062,115.33333587646484,115.96666717529295,114.66666412353516,115.96666717529295,22158039.0,002594
2025-04-21,114.8824462890625,116.25333404541016,116.6233367919922,115.08000183105467,115.33333587646484,22486023.0,002594
2025-04-22,116.88521575927734,118.27999877929688,118.97666931152344,115.59333038330078,116.25333404541016,33636618.0,002594
2025-04-23,122.5344696044922,123.99666595458984,126.0,122.41000366210938,125.66666412353516,74378067.0,002594
2025-04-24,120.56134796142578,122.0,124.86666870117188,121.11666870117188,124.16000366210938,45267633.0,002594
2025-04-25,122.15235900878906,123.61000061035156,125.0999984741211,122.6999969482422,123.33333587646484,40160826.0,002594
2025-04-28,118.58493041992188,120.0,122.3766632080078,118.85333251953124,122.3766632080078,53934960.0,002594
2025-04-29,116.93791961669922,118.33333587646484,120.20999908447266,117.66666412353516,119.6999969482422,35694921.0,002594
2025-04-30,116.30875396728516,117.69666290283205,118.30999755859376,116.43333435058594,118.3000030517578,39143841.0,002594
2025-05-06,118.5717544555664,119.98666381835938,120.76666259765624,118.63999938964844,120.0,44488059.0,002594
2025-05-07,118.32140350341795,119.73332977294922,121.8933334350586,119.37999725341795,121.66666412353516,32651970.0,002594
2025-05-08,118.34776306152344,119.76000213623048,120.66000366210938,118.56666564941406,118.83999633789062,25014507.0,002594
2025-05-09,119.6456069946289,121.07333374023438,122.0,119.76666259765624,120.25,43117848.0,002594
2025-05-12,121.97119140625,123.42666625976562,123.42666625976562,120.1933364868164,121.66666412353516,48411051.0,002594
2025-05-13,120.72604370117188,122.16666412353516,125.52666473388672,122.01000213623048,125.33333587646484,39531321.0,002594
2025-05-14,122.90010833740234,124.36666870117188,124.36666870117188,121.12000274658205,122.16666412353516,40707921.0,002594
2025-05-15,124.118896484375,125.5999984741211,128.3333282470703,123.09333038330078,124.33333587646484,62640411.0,002594
2025-05-16,128.193603515625,129.72332763671875,130.3300018310547,124.52666473388672,125.01000213623048,68798382.0,002594
2025-05-19,126.09860229492188,127.60333251953124,129.3333282470703,125.66666412353516,129.3333282470703,48411843.0,002594
2025-05-20,130.0481414794922,131.60000610351562,131.60000610351562,127.16666412353516,127.83333587646484,51629973.0,002594
2025-05-21,131.7610321044922,133.3333282470703,134.6666717529297,130.336669921875,131.31333923339844,59843658.0,002594
2025-05-22,131.36575317382812,132.93333435058594,135.18666076660156,132.6666717529297,133.32666015625,43908840.0,002594
2025-05-23,133.40805053710938,135.0,138.70333862304688,134.88333129882812,138.68333435058594,70672254.0,002594
2025-05-26,125.50238800048828,127.0,134.3333282470703,126.66666412353516,133.93666076660156,92865189.0,002594
2025-05-27,122.67281341552734,124.13666534423828,127.0,122.95999908447266,125.2933349609375,69082632.0,002594
2025-05-28,119.53360748291016,120.95999908447266,124.31666564941406,120.69000244140624,124.13666534423828,53326164.0,002594
2025-05-29,118.9571533203125,120.3766632080078,122.0,118.36000061035156,119.86333465576172,57618339.0,002594
2025-05-30,116.04853057861328,117.43333435058594,119.5999984741211,117.0999984741211,119.00666809082033,57167973.0,002594
2025-06-03,117.26731872558594,118.66666412353516,119.33000183105467,116.33333587646484,117.08333587646484,54567810.0,002594
2025-06-04,118.75621795654295,120.17333221435548,121.44000244140624,119.38333129882812,119.83333587646484,44071230.0,002594
2025-06-05,118.8319854736328,120.25,120.913330078125,118.67666625976562,120.79666900634766,32583825.0,002594
2025-06-06,118.5717544555664,119.98666381835938,120.7933349609375,119.16666412353516,120.33333587646484,26909304.0,002594
2025-06-09,114.67821502685548,116.04666900634766,118.80332946777344,115.0366668701172,118.7066650390625,76527402.0,002594
2025-06-10,116.32193756103516,117.70999908447266,118.33333587646484,116.07666778564452,116.53333282470705,51535764.0,002594
2025-06-11,119.24044036865234,120.663330078125,121.99333190917967,118.00333404541016,118.00333404541016,60932022.0,002594
2025-06-12,116.35816955566406,117.74666595458984,119.9633331298828,117.66999816894533,119.9633331298828,43214088.0,002594
2025-06-13,113.97329711914062,115.33333587646484,116.63666534423828,113.83000183105467,116.5,63071961.0,002594
2025-06-16,113.45613098144533,114.80999755859376,115.68000030517578,113.5999984741211,115.33000183105467,30685215.0,002594
2025-06-17,113.22884368896484,114.58000183105467,115.46666717529295,114.13333129882812,114.66666412353516,21013590.0,002594
2025-06-18,114.2862319946289,115.6500015258789,116.4000015258789,113.98999786376952,114.27333068847656,30869091.0,002594
2025-06-19,112.16158294677734,113.5,115.09666442871094,113.4499969482422,114.67666625976562,30114363.0,002594
2025-06-20,112.0792236328125,113.41666412353516,114.32333374023438,113.26666259765624,113.34333038330078,22061448.0,002594
2025-06-23,111.4039535522461,112.73332977294922,113.23666381835938,111.1999969482422,112.28333282470705,28378002.0,002594
2025-06-24,113.11026000976562,114.45999908447266,115.4000015258789,113.74333190917967,113.74333190917967,43413777.0,002594
2025-06-25,115.0504379272461,116.42333221435548,116.57666778564452,114.33999633789062,115.33000183105467,37721481.0,002594
2025-06-26,111.1536102294922,112.4800033569336,114.7699966430664,112.27666473388672,114.7699966430664,61479642.0,002594
2025-06-27,110.09951782226562,111.413330078125,112.23999786376952,111.14666748046876,111.33333587646484,41585247.0,002594
2025-06-30,109.3320083618164,110.63666534423828,111.413330078125,109.52999877929688,111.413330078125,43201032.0,002594
2025-07-01,109.14424896240234,110.44666290283205,111.11666870117188,109.59666442871094,110.0999984741211,26555412.0,002594
2025-07-02,108.92025756835938,110.22000122070312,111.2866668701172,109.6433334350586,110.66666412353516,27981033.0,002594
2025-07-03,110.20492553710938,111.5199966430664,111.75,110.22333526611328,110.32666778564452,37049343.0,002594
2025-07-04,109.03225708007812,110.33333587646484,111.663330078125,109.92333221435548,110.8499984741211,31231065.0,002594
2025-07-07,108.23839569091795,109.52999877929688,110.163330078125,109.4800033569336,109.73332977294922,26462316.0,002594
2025-07-08,107.67511749267578,108.95999908447266,109.92666625976562,108.57333374023438,109.0,35075442.0,002594
2025-07-09,107.3193588256836,108.5999984741211,109.40333557128906,108.59333038330078,108.96666717529295,36489933.0,002594
2025-07-10,105.81399536132812,107.07666778564452,108.69666290283205,106.28333282470705,108.60333251953124,63006618.0,002594
2025-07-11,106.69679260253906,107.97000122070312,108.9499969482422,106.33999633789062,106.63333129882812,50480949.0,002594
2025-07-14,104.9114227294922,106.163330078125,107.97000122070312,105.85333251953124,107.97000122070312,51692742.0,002594
2025-07-15,106.41350555419922,107.68333435058594,108.33333587646484,106.0,106.06666564941406,48837282.0,002594
2025-07-16,106.63420867919922,107.90666961669922,108.63666534423828,107.6866683959961,107.6866683959961,33227505.0,002594
2025-07-17,108.0506362915039,109.33999633789062,109.57333374023438,108.03333282470705,108.33333587646484,47067405.0,002594
2025-07-18,108.40968322753906,109.70333099365234,109.83333587646484,108.41666412353516,109.70999908447266,41059947.0,002594
2025-07-21,110.05999755859376,111.3733367919922,111.3733367919922,109.08666229248048,109.33000183105467,46183509.0,002594
2025-07-22,112.55357360839844,113.89666748046876,114.00333404541016,111.06999969482422,111.66666412353516,64249251.0,002594
2025-07-23,111.36113739013672,112.69000244140624,114.33333587646484,112.33333587646484,114.02999877929688,47672205.0,002594
2025-07-24,112.89285278320312,114.23999786376952,115.51333618164062,112.5433349609375,112.6933364868164,56718981.0,002594
2025-07-25,111.31501770019533,112.6433334350586,113.8000030517578,111.66666412353516,113.66666412353516,47112228.0,002594
2025-07-28,111.00867462158205,112.33333587646484,113.03333282470705,111.84333038330078,112.6433334350586,35117010.0,002594
2025-07-29,111.41999816894533,111.41999816894533,112.5,109.7699966430664,112.01000213623048,38735984.0,002594
2025-07-30,108.6999969482422,108.6999969482422,111.16000366210938,107.12000274658205,108.0500030517578,52483427.0,002594
2025-07-31,105.23999786376952,105.23999786376952,108.1999969482422,105.0,108.1999969482422,59949943.0,002594
2025-08-01,105.8000030517578,105.8000030517578,106.23999786376952,104.36000061035156,104.9499969482422,36233692.0,002594
2025-08-04,104.87999725341795,104.87999725341795,105.13999938964844,102.56999969482422,104.0,41293694.0,002594
2025-08-05,104.86000061035156,104.86000061035156,105.20999908447266,103.77999877929688,104.87999725341795,33834986.0,002594
2025-08-06,104.3499984741211,104.3499984741211,105.0,103.9000015258789,104.86000061035156,30561960.0,002594
2025-08-07,105.33000183105467,105.33000183105467,106.43000030517578,104.16000366210938,104.2699966430664,42876298.0,002594
2025-08-08,103.93000030517578,103.93000030517578,105.02999877929688,103.91000366210938,105.0,32661461.0,002594
2025-08-11,105.5199966430664,105.5199966430664,105.66000366210938,103.2300033569336,103.87999725341795,35669790.0,002594
2025-08-12,105.66999816894533,105.66999816894533,106.43000030517578,104.6999969482422,105.4000015258789,31219504.0,002594
2025-08-13,106.83000183105467,106.83000183105467,107.6500015258789,105.83999633789062,106.29000091552734,45983014.0,002594
2025-08-14,106.37000274658205,106.37000274658205,107.5,105.79000091552734,107.37000274658205,41954793.0,002594
2025-08-15,106.06999969482422,106.06999969482422,106.63999938964844,105.31999969482422,105.8499984741211,36135346.0,002594
2025-08-18,108.37000274658205,108.37000274658205,109.48999786376952,105.66000366210938,105.66000366210938,61925173.0,002594
2025-08-19,107.62999725341795,107.62999725341795,108.91999816894533,107.18000030517578,108.66999816894533,38973519.0,002594
2025-08-20,108.25,108.25,108.26000213623048,106.01000213623048,107.18000030517578,38505345.0,002594
2025-08-21,107.0999984741211,107.0999984741211,108.83000183105467,107.0,107.8000030517578,44946378.0,002594
2025-08-22,110.66000366210938,110.66000366210938,110.97000122070312,107.11000061035156,107.11000061035156,76312005.0,002594
2025-08-25,111.61000061035156,111.61000061035156,112.48999786376952,110.30999755859376,111.30999755859376,61162758.0,002594
2025-08-26,113.75,113.75,114.69000244140624,110.70999908447266,111.75,69291585.0,002594
2025-08-27,110.68000030517578,110.68000030517578,114.05999755859376,110.66000366210938,113.95999908447266,68974693.0,002594
2025-08-28,109.31999969482422,109.31999969482422,110.19000244140624,107.11000061035156,109.38999938964844,76252199.0,002594
2025-08-29,114.05999755859376,114.05999755859376,116.58999633789062,108.12000274658205,108.87999725341795,114490194.0,002594
2025-09-01,109.6999969482422,109.6999969482422,111.4800033569336,108.5,108.5,132986738.0,002594
2025-09-02,110.0199966430664,110.0199966430664,111.0999984741211,108.5999984741211,108.79000091552734,77322410.0,002594
2025-09-03,107.20999908447266,107.20999908447266,110.7300033569336,107.01000213623048,110.5,73522327.0,002594
2025-09-04,104.0,104.0,107.08999633789062,103.70999908447266,106.58999633789062,81574074.0,002594
2025-09-05,107.26000213623048,107.26000213623048,107.5,103.11000061035156,103.86000061035156,78752385.0,002594
2025-09-08,106.25,106.25,107.12999725341795,105.51000213623048,106.1500015258789,55592345.0,002594
2025-09-09,105.48999786376952,105.48999786376952,107.1999969482422,105.2699966430664,106.0,38163622.0,002594
2025-09-10,105.1999969482422,105.1999969482422,106.4499969482422,105.0199966430664,105.5199966430664,32236895.0,002594
2025-09-11,106.58999633789062,106.58999633789062,106.5999984741211,104.88999938964844,105.25,53778149.0,002594
2025-09-12,105.91000366210938,105.91000366210938,107.58000183105467,105.9000015258789,106.5999984741211,45591018.0,002594
2025-09-15,108.6999969482422,108.6999969482422,110.8499984741211,106.0,106.0,97480407.0,002594
2025-09-16,107.8000030517578,107.8000030517578,109.0,107.22000122070312,109.0,53316021.0,002594
2025-09-17,110.98999786376952,110.98999786376952,112.0,108.1999969482422,108.1999969482422,98123971.0,002594
2025-09-18,109.70999908447266,109.70999908447266,112.8000030517578,108.55999755859376,110.98999786376952,93401380.0,002594
2025-09-19,109.08999633789062,109.08999633789062,110.8000030517578,109.0,109.8000030517578,47297748.0,002594
2025-09-22,107.98999786376952,107.98999786376952,108.91000366210938,107.1500015258789,108.87000274658205,49155923.0,002594
2025-09-23,105.5999984741211,105.5999984741211,107.69000244140624,104.63999938964844,107.4499969482422,65096262.0,002594
2025-09-24,105.70999908447266,105.70999908447266,105.83000183105467,104.0,105.0,54816227.0,002594
2025-09-25,107.5,107.5,108.8000030517578,104.87000274658205,105.33999633789062,69348204.0,002594
2025-09-26,107.29000091552734,107.29000091552734,111.2300033569336,107.0,107.4499969482422,75661207.0,002594
2025-09-29,108.61000061035156,108.61000061035156,109.13999938964844,106.38999938964844,107.0,61398368.0,002594
2025-09-30,109.20999908447266,109.20999908447266,109.9800033569336,107.76000213623048,108.19000244140624,56775550.0,002594
2025-10-09,110.5999984741211,110.5999984741211,112.4800033569336,108.06999969482422,108.66999816894533,100872197.0,002594
2025-10-10,107.79000091552734,107.79000091552734,110.5500030517578,107.58000183105467,110.5500030517578,59010253.0,002594
2025-10-13,105.69000244140624,105.69000244140624,105.9800033569336,104.0999984741211,105.0,74442980.0,002594
2025-10-14,105.98999786376952,105.98999786376952,109.36000061035156,105.62000274658205,106.68000030517578,76778627.0,002594
2025-10-15,107.0999984741211,107.0999984741211,107.51000213623048,105.5,106.4499969482422,47579133.0,002594
2025-10-16,106.95999908447266,106.95999908447266,109.3000030517578,106.51000213623048,107.0,52309638.0,002594
2025-10-17,104.43000030517578,104.43000030517578,106.62999725341795,104.26000213623048,106.5999984741211,62572494.0,002594
2025-10-20,104.5199966430664,104.5199966430664,105.62999725341795,104.08000183105467,105.22000122070312,35561452.0,002594
2025-10-21,104.76000213623048,104.76000213623048,105.06999969482422,104.23999786376952,104.69000244140624,29907419.0,002594
2025-10-22,103.77999877929688,103.77999877929688,104.31999969482422,103.37000274658205,104.0999984741211,35787419.0,002594
2025-10-23,103.69000244140624,103.69000244140624,103.7300033569336,102.0,103.3000030517578,37860342.0,002594
2025-10-24,103.76000213623048,103.76000213623048,104.37000274658205,103.61000061035156,103.9800033569336,30554268.0,002594
2025-10-27,104.01000213623048,104.01000213623048,104.97000122070312,103.87999725341795,104.0,34598784.0,002594
2025-10-28,103.72000122070312,103.72000122070312,104.31999969482422,103.5,104.0199966430664,26541583.0,002594
2025-10-29,104.5199966430664,104.5199966430664,105.18000030517578,103.0,103.7300033569336,39734040.0,002594
2025-10-30,103.61000061035156,103.61000061035156,104.86000061035156,103.5,104.0,35898945.0,002594
2025-10-31,100.79000091552734,100.79000091552734,101.31999969482422,100.0,101.0,63705259.0,002594
2025-11-03,99.5999984741211,99.5999984741211,100.98999786376952,98.5,100.79000091552734,55167021.0,002594
2025-11-04,97.8000030517578,97.8000030517578,99.54000091552734,97.70999908447266,99.0,43501704.0,002594
2025-11-05,95.8000030517578,95.8000030517578,96.66000366210938,94.7300033569336,96.66000366210938,58721510.0,002594
2025-11-06,97.5199966430664,97.5199966430664,97.75,95.4000015258789,95.58000183105467,40200367.0,002594
2025-11-07,97.1999969482422,97.1999969482422,98.1500015258789,96.83000183105467,97.0,32256073.0,002594
2025-11-10,99.38999938964844,99.38999938964844,100.3499984741211,97.3499984741211,97.3499984741211,55487690.0,002594
2025-11-11,98.70999908447266,98.70999908447266,99.77999877929688,98.13999938964844,99.5,31985788.0,002594
2025-11-12,97.7699966430664,97.7699966430664,98.98999786376952,97.54000091552734,98.8000030517578,26064335.0,002594
2025-11-13,99.83000183105467,99.83000183105467,100.5,97.01000213623048,97.01000213623048,57999022.0,002594
2025-11-14,98.37000274658205,98.37000274658205,100.5,98.33000183105467,99.0,34298466.0,002594
2025-11-17,98.08000183105467,98.08000183105467,98.58999633789062,97.25,97.8000030517578,20724759.0,002594
2025-11-18,96.48999786376952,96.48999786376952,97.8499984741211,96.0199966430664,97.54000091552734,30475645.0,002594
2025-11-19,95.16999816894533,95.16999816894533,96.66000366210938,95.01000213623048,96.4000015258789,34829235.0,002594
2025-11-20,93.61000061035156,93.61000061035156,95.5,93.5,95.16999816894533,39181087.0,002594
2025-11-21,92.6999969482422,92.6999969482422,94.38999938964844,91.6999969482422,92.48999786376952,45171313.0,002594
2025-11-24,93.93000030517578,93.93000030517578,94.41000366210938,92.1999969482422,93.0999984741211,32730213.0,002594
2025-11-25,93.91000366210938,93.91000366210938,95.37999725341795,93.6999969482422,94.0,27748887.0,002594
2025-11-26,95.08999633789062,95.08999633789062,95.44000244140624,94.4499969482422,94.75,30657697.0,002594
2025-11-27,94.29000091552734,94.29000091552734,95.16000366210938,94.22000122070312,94.5999984741211,20227996.0,002594
2025-11-28,95.16999816894533,95.16999816894533,95.2300033569336,94.1999969482422,94.5999984741211,21935062.0,002594
2025-12-01,95.7699966430664,95.7699966430664,96.3000030517578,95.13999938964844,95.38999938964844,23371272.0,002594
2025-12-02,96.62000274658205,96.62000274658205,97.8000030517578,96.25,96.41999816894533,35921746.0,002594
2025-12-03,95.0500030517578,95.0500030517578,96.6500015258789,94.88999938964844,96.63999938964844,23157284.0,002594
2025-12-04,95.23999786376952,95.23999786376952,95.29000091552734,94.1999969482422,94.91999816894533,16614164.0,002594
2025-12-05,95.9800033569336,95.9800033569336,96.22000122070312,94.70999908447266,95.29000091552734,21161847.0,002594
2025-12-08,96.52999877929688,96.52999877929688,97.1500015258789,96.20999908447266,96.20999908447266,24780498.0,002594
2025-12-09,96.02999877929688,96.02999877929688,96.66000366210938,95.6999969482422,96.20999908447266,16322702.0,002594
2025-12-10,96.47000122070312,96.47000122070312,96.6500015258789,94.9000015258789,95.5999984741211,19840224.0,002594
2025-12-11,96.2300033569336,96.2300033569336,97.12000274658205,95.8499984741211,96.9800033569336,25090767.0,002594
2025-12-12,97.0,97.0,97.6999969482422,95.6500015258789,96.1999969482422,55462088.0,002594
2025-12-15,95.52999877929688,95.52999877929688,97.16000366210938,95.52999877929688,96.5500030517578,29330099.0,002594
2025-12-16,94.25,94.25,95.6999969482422,94.13999938964844,95.5,25876771.0,002594
2025-12-17,95.20999908447266,95.20999908447266,95.6999969482422,93.68000030517578,94.5,27282500.0,002594
2025-12-18,93.52999877929688,93.52999877929688,94.5999984741211,93.5,94.38999938964844,25279734.0,002594
2025-12-19,94.2300033569336,94.2300033569336,95.2699966430664,93.7300033569336,94.0,27206794.0,002594
2025-12-22,94.37000274658205,94.37000274658205,95.36000061035156,94.25,94.6999969482422,20623482.0,002594
2025-12-23,94.80999755859376,94.80999755859376,95.5,94.5,94.5,23661741.0,002594
2025-12-24,94.41999816894533,94.41999816894533,94.8000030517578,94.0500030517578,94.8000030517578,19280995.0,002594
2025-12-25,94.83999633789062,94.83999633789062,95.2300033569336,94.12000274658205,94.43000030517578,18220163.0,002594
2025-12-26,100.01000213623048,100.01000213623048,101.4499969482422,95.25,95.27999877929688,102095895.0,002594
2025-12-29,100.20999908447266,100.20999908447266,101.3000030517578,99.5999984741211,100.5,51916696.0,002594
2025-12-30,99.75,99.75,100.1500015258789,98.73999786376952,99.26000213623048,31875638.0,002594
2025-12-31,97.72000122070312,97.72000122070312,100.1999969482422,97.37999725341795,99.9800033569336,40285887.0,002594
2026-01-05,98.11000061035156,98.11000061035156,99.4800033569336,97.9000015258789,98.4000015258789,38262521.0,002594
2026-01-06,99.98999786376952,99.98999786376952,100.5,98.12000274658205,98.22000122070312,52178486.0,002594
2026-01-07,97.5999984741211,97.5999984741211,99.95999908447266,97.05999755859376,99.95999908447266,56084881.0,002594
2026-01-08,96.87999725341795,96.87999725341795,97.1999969482422,96.33000183105467,97.1999969482422,30065475.0,002594
2026-01-09,97.01000213623048,97.01000213623048,97.9499969482422,96.9000015258789,97.0500030517578,35034058.0,002594
2026-01-12,97.47000122070312,97.47000122070312,98.0,96.3000030517578,97.01000213623048,42525719.0,002594
2026-01-13,97.19000244140624,97.19000244140624,99.5999984741211,96.87999725341795,99.0,49872272.0,002594
2026-01-14,96.0999984741211,96.0999984741211,97.73999786376952,95.51000213623048,96.80999755859376,51474973.0,002594
2026-01-15,95.66999816894533,95.66999816894533,96.63999938964844,95.5999984741211,96.08000183105467,29563546.0,002594
2026-01-16,95.86000061035156,95.86000061035156,97.44000244140624,95.5999984741211,96.6999969482422,38458802.0,002594
2026-01-19,96.19000244140624,96.19000244140624,97.3000030517578,95.7699966430664,96.80999755859376,33492715.0,002594
2026-01-20,94.73999786376952,94.73999786376952,96.26000213623048,94.68000030517578,96.22000122070312,38914947.0,002594
2026-01-21,94.0999984741211,94.0999984741211,94.94000244140624,94.0,94.01000213623048,30833393.0,002594
2026-01-22,94.12000274658205,94.12000274658205,95.12999725341795,93.88999938964844,94.72000122070312,29101425.0,002594
2026-01-23,93.6500015258789,93.6500015258789,94.36000061035156,93.51000213623048,94.23999786376952,38330272.0,002594
2026-01-26,92.62999725341795,92.62999725341795,93.66000366210938,92.5,93.6500015258789,37545961.0,002594
2026-01-27,91.80999755859376,91.80999755859376,92.98999786376952,91.8000030517578,92.66999816894533,36298092.0,002594
2026-01-28,93.33999633789062,93.33999633789062,93.5,90.01000213623047,91.8000030517578,71556618.0,002594
2026-01-29,92.30999755859376,92.30999755859376,92.91999816894533,91.61000061035156,92.66000366210938,37182481.0,002594
2026-01-30,90.88999938964844,90.88999938964844,92.2699966430664,90.6999969482422,92.2699966430664,32917560.0,002594
2026-02-02,87.05000305175781,87.05000305175781,89.08999633789062,86.97000122070312,88.0,64697385.0,002594
2026-02-03,87.37000274658203,87.37000274658203,87.4000015258789,85.87999725341797,87.19999694824219,37782685.0,002594
2026-02-04,89.13999938964844,89.13999938964844,89.33000183105469,86.44999694824219,86.98999786376953,37650471.0,002594
2026-02-05,90.11000061035156,90.11000061035156,91.2300033569336,88.33000183105469,88.5,35424031.0,002594
2026-02-06,89.81999969482422,89.81999969482422,90.66000366210938,89.0,89.38999938964844,24708779.0,002594
2026-02-09,90.05999755859375,90.05999755859375,90.6500015258789,89.83000183105469,90.5,20817951.0,002594
2026-02-10,90.80999755859376,90.80999755859376,91.56999969482422,89.83999633789062,90.0,26760481.0,002594
2026-02-11,92.27999877929688,92.27999877929688,92.9499969482422,90.87999725341795,90.87999725341795,39694959.0,002594
2026-02-12,91.16000366210938,91.16000366210938,92.3499984741211,91.08000183105467,92.29000091552734,23031332.0,002594
2026-02-13,90.2699966430664,90.2699966430664,91.08999633789062,89.87999725341797,90.05000305175781,21733887.0,002594
2026-02-24,90.87000274658205,90.87000274658205,91.98999786376952,90.61000061035156,91.9800033569336,20644458.0,002594
2026-02-25,91.4499969482422,91.4499969482422,92.79000091552734,90.88999938964844,90.88999938964844,32478010.0,002594
2026-02-26,89.8499984741211,89.8499984741211,91.4000015258789,89.61000061035156,91.4000015258789,29101894.0,002594
2026-02-27,89.31999969482422,89.31999969482422,89.94000244140625,89.0999984741211,89.4000015258789,21934083.0,002594
2026-03-02,96.79000091552734,96.79000091552734,97.25,87.72000122070312,88.0,143513688.0,002594
2026-03-03,95.20999908447266,95.20999908447266,96.98999786376952,93.98999786376952,96.38999938964844,86574145.0,002594
2026-03-04,95.98999786376952,95.98999786376952,96.8000030517578,93.6999969482422,95.1999969482422,70096892.0,002594
2026-03-05,94.47000122070312,94.47000122070312,96.81999969482422,93.88999938964844,96.8000030517578,55243997.0,002594
2026-03-06,93.62000274658205,93.62000274658205,96.0,93.25,96.0,50354037.0,002594
2026-03-09,97.5199966430664,97.5199966430664,98.0,93.0,93.62000274658205,109340899.0,002594
2026-03-10,96.5999984741211,96.5999984741211,97.48999786376952,96.08000183105467,97.18000030517578,50746243.0,002594
2026-03-11,99.22000122070312,99.22000122070312,100.33999633789062,95.66999816894533,96.75,90374375.0,002594
2026-03-12,99.0999984741211,99.0999984741211,100.69000244140624,98.6999969482422,99.2300033569336,50252357.0,002594
2026-03-13,99.66999816894533,99.66999816894533,100.73999786376952,99.36000061035156,100.08999633789062,51976482.0,002594
2026-03-16,104.62000274658205,104.62000274658205,105.0,98.79000091552734,99.66999816894533,108781426.0,002594
2026-03-17,102.87000274658205,102.87000274658205,106.66000366210938,102.70999908447266,104.62999725341795,84138860.0,002594
2026-03-18,101.69000244140624,101.69000244140624,102.81999969482422,100.0500030517578,102.81999969482422,61799648.0,002594
2026-03-19,102.30999755859376,102.30999755859376,103.87999725341795,100.47000122070312,100.98999786376952,53105939.0,002594
2026-03-20,103.02999877929688,103.02999877929688,104.4499969482422,101.55999755859376,102.0,62878324.0,002594
2026-03-23,107.62999725341795,107.62999725341795,111.81999969482422,103.18000030517578,103.87000274658205,178244551.0,002594
2026-03-24,106.63999938964844,106.63999938964844,108.4000015258789,104.93000030517578,108.4000015258789,92144617.0,002594
2026-03-25,106.5999984741211,106.5999984741211,107.66000366210938,105.27999877929688,106.72000122070312,66266489.0,002594
2026-03-26,103.13999938964844,103.13999938964844,107.68000030517578,102.6999969482422,106.62000274658205,82812067.0,002594
2026-03-27,105.3000030517578,105.3000030517578,105.88999938964844,102.75,103.98999786376952,65845464.0,002594
2026-03-30,106.0500030517578,106.0500030517578,108.0,103.25,103.51000213623048,72755723.0,002594
2026-03-31,105.25,105.25,108.48999786376952,105.0999984741211,107.0,58865901.0,002594
2026-04-01,102.6500015258789,102.6500015258789,106.5,102.37000274658205,105.9000015258789,71519811.0,002594
2026-04-02,101.6500015258789,101.6500015258789,103.4800033569336,100.5,102.48999786376952,60434947.0,002594
2026-04-03,99.01000213623048,99.01000213623048,102.3000030517578,99.0,101.8000030517578,49174516.0,002594
2026-04-07,97.9800033569336,97.9800033569336,99.7699966430664,97.4499969482422,99.5,37969746.0,002594
2026-04-08,101.22000122070312,101.22000122070312,101.27999877929688,98.11000061035156,98.5,56281840.0,002594
2026-04-09,99.02999877929688,99.02999877929688,100.20999908447266,98.80999755859376,100.20999908447266,37906293.0,002594
2026-04-10,101.66999816894533,101.66999816894533,102.1999969482422,99.02999877929688,99.38999938964844,60573135.0,002594
2026-04-13,104.25,104.25,104.98999786376952,100.80999755859376,101.56999969482422,66313598.0,002594
2026-04-14,103.81999969482422,103.81999969482422,104.19000244140624,102.5,103.0,54334283.0,002594
2026-04-15,103.02999877929688,103.02999877929688,104.7699966430664,102.5,103.81999969482422,42871917.0,002594
2026-04-16,105.54000091552734,105.54000091552734,105.97000122070312,103.27999877929688,103.27999877929688,64366146.0,002594
2026-04-17,103.77999877929688,103.77999877929688,105.45999908447266,103.12000274658205,104.98999786376952,44204763.0,002594
2026-04-20,102.91000366210938,102.91000366210938,103.9499969482422,102.62000274658205,103.77999877929688,38367696.0,002594
2026-04-21,101.52999877929688,101.52999877929688,103.19000244140624,101.33000183105467,102.91000366210938,43225769.0,002594
2026-04-22,101.62000274658205,101.62000274658205,102.37999725341795,100.5999984741211,101.11000061035156,34373337.0,002594
2026-04-23,99.9800033569336,99.9800033569336,101.58999633789062,99.01000213623048,101.56999969482422,49216375.0,002594
2026-04-24,99.45999908447266,99.45999908447266,99.91000366210938,98.6999969482422,99.91000366210938,33773878.0,002594
2026-04-27,102.33999633789062,102.33999633789062,104.0,99.87999725341795,100.0,60167020.0,002594
2026-04-28,101.4800033569336,101.4800033569336,103.3000030517578,101.33999633789062,101.8499984741211,36155004.0,002594
2026-04-29,105.4000015258789,105.4000015258789,105.63999938964844,101.0,101.47000122070312,105655781.0,002594
2026-04-30,102.9800033569336,102.9800033569336,105.4499969482422,102.37000274658205,104.54000091552734,60097853.0,002594
2026-05-06,100.75,100.75,101.88999938964844,100.1999969482422,101.6999969482422,67048711.0,002594
2026-05-07,100.45999908447266,100.45999908447266,101.26000213623048,100.01000213623048,101.0500030517578,46884596.0,002594
2026-05-08,100.0199966430664,100.0199966430664,101.0,99.8000030517578,100.47000122070312,38215750.0,002594
2026-05-11,100.44000244140624,100.44000244140624,100.7300033569336,99.0,100.0199966430664,48281004.0,002594
2026-05-12,99.2300033569336,99.2300033569336,100.0999984741211,99.0999984741211,99.97000122070312,35344129.0,002594
2026-05-13,98.5999984741211,98.5999984741211,99.25,97.80999755859376,99.2300033569336,45619352.0,002594
2026-05-14,98.7300033569336,98.7300033569336,100.0,98.4499969482422,99.0,33917988.0,002594
2026-05-15,96.3000030517578,96.3000030517578,98.02999877929688,96.26000213623048,98.0,46621723.0,002594
2026-05-18,94.51000213623048,94.51000213623048,95.94000244140624,94.3000030517578,95.33999633789062,35461317.0,002594
2026-05-19,96.0,96.0,96.08000183105467,93.8000030517578,94.51000213623048,29618439.0,002594
2026-05-20,93.36000061035156,93.36000061035156,95.48999786376952,93.3000030517578,95.3000030517578,41500993.0,002594
2026-05-21,93.51000213623048,93.51000213623048,96.1999969482422,93.41000366210938,93.41000366210938,37394974.0,002594
2026-05-22,93.75,93.75,94.19000244140624,92.61000061035156,93.5500030517578,26859177.0,002594
2026-05-25,95.95999908447266,95.95999908447266,97.20999908447266,95.0,95.0,40599516.0,002594
2026-05-26,96.5500030517578,96.5500030517578,96.91999816894533,94.51000213623048,95.8000030517578,38652435.0,002594
2026-05-27,95.22000122070312,95.22000122070312,97.2699966430664,94.66000366210938,96.0,36237356.0,002594
2026-05-28,95.87999725341795,95.87999725341795,95.98999786376952,94.02999877929688,95.22000122070312,31458976.0,002594
2026-05-29,96.18000030517578,96.18000030517578,99.5,96.12999725341795,98.9000015258789,60629393.0,002594
2026-06-01,93.6500015258789,93.6500015258789,96.22000122070312,93.5999984741211,96.18000030517578,44598076.0,002594
2026-06-02,96.76000213623048,96.76000213623048,96.87999725341795,94.30999755859376,96.0,55496417.0,002594
2026-06-03,94.81999969482422,94.81999969482422,96.0,94.5,96.0,37043374.0,002594
2026-06-04,93.44000244140624,93.44000244140624,94.38999938964844,93.0999984741211,93.5999984741211,31871174.0,002594
2026-06-05,93.01000213623048,93.01000213623048,94.0,92.3000030517578,93.5199966430664,33996897.0,002594
2026-06-08,91.19000244140624,91.19000244140624,92.0199966430664,90.3000030517578,91.0,31684395.0,002594
2018-01-02,29.73151016235352,30.568910598754883,31.094194412231445,30.35968589782715,30.90277671813965,21099415.0,600276
2018-01-03,29.800783157348636,30.640134811401367,31.160968780517575,30.537748336791992,30.57781219482422,27982164.0,600276
2018-01-04,30.55413627624512,31.41470718383789,31.46812629699707,30.640134811401367,30.769229888916016,36054515.0,600276
2018-01-05,30.44589614868164,31.303417205810547,31.953346252441406,31.1075496673584,31.850961685180664,30082216.0,600276
2018-01-08,30.85287857055664,31.721866607666016,31.76193046569824,31.11645126342773,31.343481063842773,22003110.0,600276
2018-01-09,32.34226989746094,33.253204345703125,33.47133255004883,31.637285232543945,31.91328239440918,48968545.0,600276
2018-01-10,32.42886734008789,33.34223556518555,33.6805534362793,32.941593170166016,33.20869064331055,32639138.0,600276
2018-01-11,32.15609359741211,33.06178665161133,33.466880798339844,32.839210510253906,33.20869064331055,19428343.0,600276
2018-01-12,32.30330276489258,33.21314239501953,33.38675308227539,32.923789978027344,33.06178665161133,16211864.0,600276
2018-01-15,32.25135040283203,33.15972137451172,33.8319091796875,32.76798248291016,33.119659423828125,31705660.0,600276
2018-01-16,32.51545333862305,33.43126678466797,34.272613525390625,32.8792724609375,33.02617645263672,38745028.0,600276
2018-01-17,31.840038299560547,32.73682403564453,33.68500518798828,32.603275299072266,33.64939498901367,25895921.0,600276
2018-01-18,31.519643783569336,32.407405853271484,33.37339782714844,32.02012252807617,32.808048248291016,22410576.0,600276
2018-01-19,32.19506072998047,33.10185241699219,33.284366607666016,32.07353973388672,32.44301986694336,26270372.0,600276
2018-01-22,33.073974609375,34.00551986694336,34.04558563232422,33.02617645263672,33.10185241699219,28687817.0,600276
2018-01-23,33.2038688659668,34.13906478881836,34.71331787109375,33.6137809753418,33.9654541015625,33091287.0,600276
2018-01-24,33.801353454589844,34.75338363647461,34.90028381347656,33.97435760498047,34.20138931274414,31274529.0,600276
2018-01-25,32.93110275268555,33.858619689941406,35.056087493896484,33.59597396850586,35.02492904663086,34768292.0,600276
2018-01-26,33.40302276611328,34.34383773803711,34.61538314819336,33.72061920166016,33.86751937866211,23677676.0,600276
2018-01-29,31.71014976501465,32.603275299072266,34.72222137451172,32.45192337036133,34.504093170166016,39429801.0,600276
2018-01-30,32.082496643066406,32.98611068725586,33.30662155151367,32.51869583129883,32.603275299072266,19432036.0,600276
2018-01-31,32.770904541015625,33.69390869140625,33.787391662597656,32.89707946777344,32.93714141845703,19357538.0,600276
2018-02-01,32.13877868652344,33.04397964477539,34.232547760009766,32.58546829223633,33.91648864746094,21782702.0,600276
2018-02-02,32.16041946411133,33.06623840332031,33.82745742797852,32.8125,33.30217361450195,17905625.0,600276
2018-02-05,31.76642799377441,32.6611442565918,32.79024124145508,31.917734146118164,32.69675827026367,27926640.0,600276
2018-02-06,29.87871551513672,30.72026252746582,31.82425117492676,29.90562629699707,31.82425117492676,54273156.0,600276
2018-02-07,29.307207107543945,30.13265609741211,31.69515609741211,29.86111068725586,31.64173698425293,34542360.0,600276
2018-02-08,29.92201042175293,30.76477813720703,31.112001419067383,30.172719955444336,30.257299423217773,24139225.0,600276
2018-02-09,29.250919342041016,30.074785232543945,30.657941818237305,29.43375968933105,29.691951751708984,37524061.0,600276
2018-02-12,30.72732162475586,31.59276962280273,31.78418731689453,30.203880310058597,30.22168731689453,28129852.0,600276
2018-02-13,30.839893341064453,31.708511352539062,32.49198532104492,31.59276962280273,31.85986328125,20448777.0,600276
2018-02-14,31.142969131469727,32.02012252807617,32.23824691772461,31.73967170715332,31.917734146118164,12533782.0,600276
2018-02-22,31.376766204833984,32.26050567626953,32.57656478881836,31.59276962280273,32.0512809753418,32723630.0,600276
2018-02-23,31.727466583251957,32.6210823059082,33.33333206176758,32.242698669433594,32.48753356933594,21704608.0,600276
2018-02-26,32.368247985839844,33.27991485595703,33.38675308227539,32.296119689941406,32.719017028808594,22209408.0,600276
2018-02-27,31.89632225036621,32.79469299316406,33.60932922363281,32.76798248291016,33.39565658569336,14488702.0,600276
2018-02-28,31.381092071533203,32.26495742797852,33.07514190673828,32.21598815917969,32.719017028808594,14818586.0,600276
2018-03-01,32.121463775634766,33.02617645263672,33.06623840332031,32.14031219482422,32.18482971191406,16526780.0,600276
2018-03-02,31.93961524963379,32.839210510253906,33.1641731262207,32.73682403564453,32.87482070922852,11585120.0,600276
2018-03-05,32.24269104003906,33.15081787109375,33.262107849121094,32.545406341552734,32.85256576538086,12320618.0,600276
2018-03-06,32.98738098144531,33.91648864746094,34.17022705078125,33.1374626159668,33.1374626159668,22121509.0,600276
2018-03-07,32.645347595214844,33.564815521240234,34.12571334838867,33.45352554321289,33.78293991088867,13383085.0,600276
2018-03-08,33.88361740112305,34.83796310424805,35.15847396850586,33.75178146362305,33.98771286010742,32270351.0,600276
2018-03-09,34.37286376953125,35.34098815917969,35.421119689941406,34.58867645263672,34.83796310424805,22045187.0,600276
2018-03-12,34.62398147583008,35.599178314208984,35.83066177368164,35.18963623046875,35.61253356933594,19845847.0,600276
2018-03-13,34.12174224853516,35.08279800415039,35.70156478881836,34.944801330566406,35.465633392333984,17519381.0,600276
2018-03-14,34.59800720214844,35.572471618652344,35.72382354736328,34.86467361450195,35.011573791503906,17494814.0,600276
2018-03-15,35.8016357421875,36.81000518798828,36.94800567626953,35.38995742797852,35.421119689941406,28055114.0,600276
2018-03-16,35.48124694824219,36.4805908203125,37.09490585327149,36.35149383544922,36.59188079833984,20917787.0,600276
2018-03-19,37.38628005981445,38.43928146362305,38.45708465576172,36.31588363647461,36.59633255004883,32467055.0,600276
2018-03-20,37.87985610961914,38.94675827026367,39.55662155151367,38.06534957885742,38.11876678466797,33613557.0,600276
2018-03-21,37.45555114746094,38.51050567626953,39.70352554321289,38.28347396850586,39.08475875854492,32043366.0,600276
2018-03-22,37.18711471557617,38.2345085144043,38.88443756103516,37.735931396484375,38.28347396850586,27991986.0,600276
2018-03-23,36.63724899291992,37.66915893554688,38.23005676269531,36.50284957885742,37.09490585327149,35579312.0,600276
2018-03-26,37.81491470336914,38.87998580932617,39.72133255004883,37.660255432128906,37.66470718383789,45951246.0,600276
2018-03-27,37.54214477539063,38.59953689575195,39.61894607543945,37.86057662963867,39.56997680664063,46680949.0,600276
2018-03-28,36.04409790039063,37.05929565429688,38.96456527709961,36.94800567626953,38.3279914855957,52385288.0,600276
2018-03-29,35.849266052246094,36.85897445678711,37.602386474609375,35.16737747192383,37.39316177368164,36222034.0,600276
2018-03-30,37.67203140258789,38.73308563232422,38.76424407958984,36.8322639465332,36.84561920166016,31959829.0,600276
2018-04-02,36.7454948425293,37.78044891357422,39.12482070922852,37.660255432128906,38.73308563232422,24759656.0,600276
2018-04-03,36.74116897583008,37.775997161865234,37.83831787109375,36.63639450073242,37.24626159667969,32296070.0,600276
2018-04-04,36.41644287109375,37.4421272277832,38.59953689575195,37.29967880249024,38.4615364074707,30799193.0,600276
2018-04-09,35.76700592041016,36.77439498901367,37.56232070922852,36.56962203979492,37.30413055419922,29098609.0,600276
2018-04-10,36.524681091308594,37.55341720581055,37.71812438964844,36.87232971191406,36.97026443481445,21456938.0,600276
2018-04-11,36.827754974365234,37.865028381347656,38.341346740722656,37.39316177368164,37.58903121948242,27083083.0,600276
2018-04-12,37.11784362792969,38.16328430175781,38.47934341430664,37.48664474487305,37.93180084228516,23365882.0,600276
2018-04-13,35.10456848144531,36.09330368041992,38.3680534362793,36.05769348144531,38.19444274902344,50192103.0,600276
2018-04-16,36.06141662597656,37.07710266113281,37.29967880249024,35.65705108642578,36.3470458984375,36587096.0,600276
2018-04-17,35.013648986816406,35.99982070922852,37.27296829223633,35.53685760498047,37.06374740600586,37437711.0,600276
2018-04-18,35.52021408081055,36.52065658569336,36.72097396850586,35.60808563232422,36.280269622802734,31109614.0,600276
2018-04-19,35.9488410949707,36.96136093139648,37.03703689575195,36.32478713989258,36.59188079833984,21926200.0,600276
2018-04-20,36.381813049316406,37.406517028808594,38.35025024414063,36.85897445678711,36.96136093139648,30556507.0,600276
2018-04-23,36.49438095092773,37.52225875854492,37.83831787109375,37.01477813720703,37.37980651855469,20966713.0,600276
2018-04-24,36.69353866577149,37.727027893066406,38.37695693969727,37.39761352539063,37.660255432128906,24468051.0,600276
2018-04-25,37.86687088012695,38.93340301513672,38.98682403564453,37.633548736572266,37.633548736572266,37946743.0,600276
2018-04-26,36.26923751831055,37.290775299072266,39.035789489746094,37.117164611816406,39.035789489746094,35459152.0,600276
2018-04-27,36.1436767578125,37.16167831420898,37.92289733886719,36.066593170166016,36.94800567626953,34299684.0,600276
2018-05-02,35.47258758544922,36.47168731689453,37.79380416870117,36.05769348144531,37.388710021972656,31000776.0,600276
2018-05-03,35.88823318481445,36.8990364074707,37.1483268737793,35.65705108642578,36.49394607543945,19862471.0,600276
2018-05-04,35.69339370727539,36.69871520996094,37.268516540527344,36.418270111083984,36.87678146362305,18190713.0,600276
2018-05-07,36.589630126953125,37.62019348144531,37.637996673583984,36.72987747192383,36.8055534362793,20886308.0,600276
2018-05-08,37.04423904418945,38.08760452270508,38.30573272705078,37.48219299316406,37.807159423828125,23161017.0,600276
2018-05-09,37.17412567138672,38.221153259277344,38.4615364074707,37.69586944580078,38.08760452270508,17288970.0,600276
2018-05-10,39.65499877929688,40.77190017700195,41.22150802612305,38.310184478759766,38.64850234985352,56782016.0,600276
2018-05-11,38.74145126342773,39.83262252807617,42.55698013305664,39.534366607666016,40.80306243896485,60592884.0,600276
2018-05-14,39.46016693115234,40.57158279418945,40.727386474609375,39.38301086425781,40.06410217285156,28333081.0,600276
2018-05-15,40.0186882019043,41.14583206176758,41.49750518798828,40.32674407958984,40.66506576538086,29502207.0,600276
2018-05-16,39.6679916381836,40.785255432128906,41.47525024414063,40.67841720581055,40.86538314819336,25741913.0,600276
2018-05-17,38.936279296875,40.03293991088867,40.758548736572266,39.69907379150391,40.64280700683594,23282509.0,600276
2018-05-18,39.94508361816406,41.07015609741211,41.08796310424805,39.71688079833984,40.0551986694336,23090979.0,600276
2018-05-21,39.73725891113281,40.85647964477539,41.34170150756836,40.50925827026367,41.31053924560547,19094723.0,600276
2018-05-22,41.1920166015625,42.35220718383789,42.387821197509766,40.598289489746094,40.82977294921875,31178731.0,600276
2018-05-23,40.98419189453125,42.13853073120117,42.92646026611328,41.94711685180664,42.20530700683594,25894299.0,600276
2018-05-24,40.737403869628906,41.88479232788086,42.289886474609375,41.39957046508789,41.39957046508789,19908686.0,600276
2018-05-25,42.15752029418945,43.34490585327149,44.00373840332031,41.82247161865234,41.978275299072266,37405426.0,600276
2018-05-28,43.84174346923828,45.07656478881836,45.18340301513672,43.03775024414063,43.73664474487305,39029863.0,600276
2018-05-29,41.31324768066406,42.47685241699219,45.793270111083984,41.47079849243164,44.62695693969727,53743051.0,600276
2018-05-30,41.94363784790039,43.125,44.21296310424805,40.74074172973633,41.40625,39447851.0,600276
2018-05-31,42.849830627441406,44.05671310424805,44.108795166015625,42.44791412353516,43.11921310424805,37748137.0,600276
2018-06-01,41.656585693359375,42.82986068725586,44.44444274902344,42.07175827026367,44.0625,37236013.0,600276
2018-06-04,42.63031768798828,43.831016540527344,44.11458206176758,42.30324172973633,43.16550827026367,34980107.0,600276
2018-06-05,45.11248779296875,46.38310241699219,47.44791412353516,43.70949172973633,44.07407379150391,51903747.0,600276
2018-06-06,46.3845329284668,47.69097137451172,48.09027862548828,46.122684478759766,46.63772964477539,46234088.0,600276
2018-06-07,46.15938949584961,47.45949172973633,48.20022964477539,47.08333206176758,47.71411895751953,41085085.0,600276
2018-06-08,45.67533874511719,46.9618034362793,47.8125,46.89236068725586,47.10647964477539,46845243.0,600276
2018-06-11,43.91361999511719,45.15046310424805,46.92708206176758,44.17824172973633,46.92708206176758,65053247.0,600276
2018-06-12,44.27384185791016,45.52083206176758,45.58449172973633,44.65856552124024,45.22569274902344,40140321.0,600276
2018-06-13,43.35639190673828,44.577545166015625,45.27777862548828,43.95833206176758,45.13888931274414,32215297.0,600276
2018-06-14,42.939884185791016,44.1493034362793,45.12152862548828,43.96990585327149,44.560184478759766,27441429.0,600276
2018-06-15,42.74850845336914,43.952545166015625,44.54861068725586,43.44907379150391,43.987266540527344,24707165.0,600276
2018-06-19,42.20817947387695,43.39699172973633,44.91897964477539,42.53472137451172,43.80786895751953,45363571.0,600276
2018-06-20,44.43143081665039,45.68286895751953,45.79861068725586,42.59259033203125,43.40277862548828,55265030.0,600276
2018-06-21,44.00929260253906,45.24884033203125,46.25,44.66435241699219,45.68286895751953,37890787.0,600276
2018-06-22,44.44832229614258,45.70022964477539,45.88541412353516,44.09722137451172,44.6180534362793,34807795.0,600276
2018-06-25,44.81418228149414,46.07638931274414,47.03703689575195,45.48611068725586,45.810184478759766,39749533.0,600276
2018-06-26,44.88734436035156,46.15161895751953,46.75347137451172,44.890045166015625,45.7233772277832,32572990.0,600276
2018-06-27,43.02994537353516,44.24189758300781,46.32522964477539,43.98147964477539,46.278934478759766,37384215.0,600276
2018-06-28,41.00368118286133,42.15856552124024,44.03935241699219,42.1296272277832,43.34490585327149,44311684.0,600276
2018-06-29,42.64157485961914,43.84259033203125,44.02777862548828,42.34953689575195,42.34953689575195,28127340.0,600276
2018-07-02,42.43894577026367,43.63425827026367,44.89583206176758,42.82407379150391,43.40277862548828,29245396.0,600276
2018-07-03,40.812313079833984,41.9618034362793,43.55902862548828,39.9305534362793,43.547454833984375,65656794.0,600276
2018-07-04,39.43894577026367,40.549766540527344,41.78240585327149,40.52661895751953,41.37731552124024,32840446.0,600276
2018-07-05,38.26822280883789,39.34606552124024,41.40625,39.27083206176758,40.625,43306472.0,600276
2018-07-06,39.3882942199707,40.497684478759766,41.359954833984375,39.16666412353516,39.35185241699219,53446106.0,600276
2018-07-09,40.6884880065918,41.83449172973633,41.93286895751953,40.05208206176758,40.09259033203125,37039228.0,600276
2018-07-10,40.99805068969727,42.15277862548828,42.62731552124024,41.57407379150391,42.10069274902344,27141780.0,600276
2018-07-11,40.73351287841797,41.88078689575195,42.16435241699219,40.63078689575195,41.37731552124024,33319449.0,600276
2018-07-12,41.48210144042969,42.65046310424805,43.206016540527344,41.984954833984375,41.99074172973633,41672857.0,600276
2018-07-13,42.20817947387695,43.39699172973633,43.57638931274414,42.30324172973633,42.74884033203125,40972998.0,600276
2018-07-16,42.05057907104492,43.234954833984375,43.51272964477539,42.62152862548828,43.113426208496094,23704451.0,600276
2018-07-17,40.94739532470703,42.10069274902344,43.44328689575195,41.707176208496094,43.34490585327149,31366300.0,600276
2018-07-18,41.70724487304688,42.88194274902344,43.86574172973633,41.956016540527344,42.2743034362793,40377044.0,600276
2018-07-19,41.21192932128906,42.372684478759766,43.2118034362793,42.10069274902344,43.171295166015625,22194815.0,600276
2018-07-20,41.515869140625,42.685184478759766,42.7430534362793,41.13425827026367,42.332176208496094,30298135.0,600276
2018-07-23,39.50649642944336,40.61921310424805,41.550926208496094,40.028934478759766,40.827545166015625,67790870.0,600276
2018-07-24,39.96803665161133,41.09375,41.78240585327149,40.03472137451172,40.33564758300781,44969024.0,600276
2018-07-25,40.463340759277344,41.60300827026367,41.83449172973633,40.8680534362793,40.99536895751953,26920278.0,600276
2018-07-26,39.68098068237305,40.79861068725586,42.019676208496094,40.74074172973633,41.77661895751953,24964295.0,600276
2018-07-27,39.624698638916016,40.74074172973633,41.018516540527344,40.43981552124024,40.63657379150391,19279311.0,600276
2018-07-30,38.864845275878906,39.95949172973633,40.79861068725586,39.35763931274414,40.63657379150391,27682613.0,600276
2018-07-31,38.76353073120117,39.85532379150391,40.7118034362793,39.641204833984375,39.64699172973633,22802950.0,600276
2018-08-01,38.44833755493164,39.53125,40.38194274902344,39.43865585327149,40.38194274902344,16756371.0,600276
2018-08-02,39.06184005737305,40.16203689575195,40.17939758300781,39.0046272277832,39.53125,33920392.0,600276
2018-08-03,37.4239501953125,38.47800827026367,40.50347137451172,38.425926208496094,39.9305534362793,31273022.0,600276
2018-08-06,34.81231689453125,35.792823791503906,38.00925827026367,35.185184478759766,37.90509033203125,66787454.0,600276
2018-08-07,35.707252502441406,36.71296310424805,36.799766540527344,35.21411895751953,35.64814758300781,42745541.0,600276
2018-08-08,35.25697326660156,36.25,37.20486068725586,36.0243034362793,36.875,21556699.0,600276
2018-08-09,37.739139556884766,38.80208206176758,39.1493034362793,36.082176208496094,36.28472137451172,40180238.0,600276
2018-08-10,39.41643905639648,40.52661895751953,40.87384033203125,38.79050827026367,38.80208206176758,45091926.0,600276
2018-08-13,39.59654998779297,40.7118034362793,40.91435241699219,39.74536895751953,40.43981552124024,25699645.0,600276
2018-08-14,40.02431488037109,41.15161895751953,41.331016540527344,40.33564758300781,40.7118034362793,27074708.0,600276
2018-08-15,38.009307861328125,39.07986068725586,41.06481552124024,38.94675827026367,40.99536895751953,35242204.0,600276
2018-08-16,37.840457916259766,38.90625,40.16782379150391,38.37384033203125,38.483795166015625,30393712.0,600276
2018-08-17,36.51775741577149,37.546295166015625,39.29397964477539,36.8055534362793,39.28240585327149,56946537.0,600276
2018-08-20,35.4033088684082,36.40046310424805,37.609954833984375,35.300926208496094,37.34953689575195,51144894.0,600276
2018-08-21,37.71100616455078,38.77314758300781,39.0046272277832,36.42939758300781,36.45833206176758,42666858.0,600276
2018-08-22,37.46897506713867,38.5243034362793,38.87731552124024,37.83564758300781,38.51272964477539,22868612.0,600276
2018-08-23,38.02619552612305,39.09722137451172,39.4733772277832,38.2233772277832,38.66319274902344,26972455.0,600276
2018-08-24,38.25696563720703,39.33449172973633,39.93634033203125,38.50115585327149,38.86574172973633,31931867.0,600276
2018-08-27,39.59654998779297,40.7118034362793,41.37731552124024,39.43865585327149,39.47916412353516,45813560.0,600276
2018-08-28,39.69786834716797,40.81597137451172,41.018516540527344,40.2430534362793,40.78703689575195,29178000.0,600276
2018-08-29,39.27009963989258,40.37615585327149,40.79861068725586,40.16203689575195,40.625,18777101.0,600276
2018-08-30,38.26822280883789,39.34606552124024,40.68286895751953,39.23611068725586,40.422454833984375,27225014.0,600276
2018-08-31,37.23257827758789,38.28125,39.0625,37.453704833984375,39.0625,50710859.0,600276
2018-09-03,36.96803665161133,38.00925827026367,38.078704833984375,37.32638931274414,37.69675827026367,22315063.0,600276
2018-09-04,36.99617767333984,38.03819274902344,38.44907379150391,37.32638931274414,38.19444274902344,30064670.0,600276
2018-09-05,36.46710205078125,37.49421310424805,38.3680534362793,37.488426208496094,38.02083206176758,23766441.0,600276
2018-09-06,35.797306060791016,36.8055534362793,37.56944274902344,36.747684478759766,37.03703689575195,22953988.0,600276
2018-09-07,36.934268951416016,37.97453689575195,38.362266540527344,37.06597137451172,37.06597137451172,34404720.0,600276
2018-09-10,36.01118850708008,37.02546310424805,38.33911895751953,36.85763931274414,38.078704833984375,24968227.0,600276
2018-09-11,36.43333053588867,37.45949172973633,38.049766540527344,36.75925827026367,37.08333206176758,20829832.0,600276
2018-09-12,34.55903625488281,35.532405853271484,37.41319274902344,35.300926208496094,37.41319274902344,57670291.0,600276
2018-09-13,33.151912689208984,34.08564758300781,36.34259033203125,32.20486068725586,36.21527862548828,96781627.0,600276
2018-09-14,32.71851348876953,33.640045166015625,34.11458206176758,32.7546272277832,34.016204833984375,47256441.0,600276
2018-09-17,31.181934356689453,32.060184478759766,34.08564758300781,31.93865776062012,33.19444274902344,50025902.0,600276
2018-09-18,32.34140396118164,33.252315521240234,33.3680534362793,31.383100509643555,32.060184478759766,59813619.0,600276
2018-09-19,33.29262924194336,34.230323791503906,34.9305534362793,32.8993034362793,33.15972137451172,56497061.0,600276
2018-09-20,33.31513977050781,34.25347137451172,34.90161895751953,33.859954833984375,34.230323791503906,32131176.0,600276
2018-09-21,34.23258590698242,35.19675827026367,35.44560241699219,33.71527862548828,34.3055534362793,35429380.0,600276
2018-09-25,34.615325927734375,35.59027862548828,35.97800827026367,34.60647964477539,34.74536895751953,28506886.0,600276
2018-09-26,35.29073715209961,36.28472137451172,36.97916412353516,35.40509033203125,35.827545166015625,56707373.0,600276
2018-09-27,35.31888961791992,36.31365585327149,37.03703689575195,35.925926208496094,36.203704833984375,37327454.0,600276
2018-09-28,35.74102020263672,36.747684478759766,36.921295166015625,35.95486068725586,35.95486068725586,30998960.0,600276
2018-10-08,32.8648567199707,33.79050827026367,35.8796272277832,33.674766540527344,35.8796272277832,50257507.0,600276
2018-10-09,33.0787353515625,34.01041412353516,34.46759033203125,33.66897964477539,33.6805534362793,32906696.0,600276
2018-10-10,32.724143981933594,33.64583206176758,34.66435241699219,32.98611068725586,34.47916412353516,26607794.0,600276
2018-10-11,31.266359329223636,32.14699172973633,32.766204833984375,31.19791603088379,31.25,50881110.0,600276
2018-10-12,32.25135040283203,33.15972137451172,33.62847137451172,31.765045166015625,32.30902862548828,47332607.0,600276
2018-10-15,32.414573669433594,33.327545166015625,34.21875,33.10185241699219,33.10185241699219,28568795.0,600276
2018-10-16,32.65097427368164,33.57060241699219,34.35763931274414,33.17708206176758,33.449073791503906,21555614.0,600276
2018-10-17,32.71851348876953,33.640045166015625,34.519676208496094,32.233795166015625,34.02777862548828,28590385.0,600276
2018-10-18,31.20444679260254,32.08333206176758,33.859954833984375,31.776620864868164,33.50694274902344,48413151.0,600276
2018-10-19,31.85735321044922,32.7546272277832,33.33333206176758,31.42361068725586,31.82291603088379,57857068.0,600276
2018-10-22,34.452091217041016,35.422454833984375,36.03009033203125,33.26388931274414,33.27546310424805,84353937.0,600276
2018-10-23,33.968040466308594,34.924766540527344,35.60763931274414,34.25925827026367,35.22569274902344,56958914.0,600276
2018-10-24,32.96054458618164,33.88888931274414,34.91319274902344,32.8993034362793,34.87847137451172,48399571.0,600276
2018-10-25,31.96992301940918,32.87036895751953,33.20022964477539,31.880786895751957,32.52314758300781,40551388.0,600276
2018-10-26,32.53277587890625,33.449073791503906,34.05671310424805,32.997684478759766,33.55324172973633,40023989.0,600276
2018-10-29,31.80669403076172,32.702545166015625,33.449073791503906,31.828702926635746,33.449073791503906,42671688.0,600276
2018-10-30,32.85360336303711,33.778934478759766,34.43286895751953,32.43634033203125,32.94560241699219,39551073.0,600276
2018-10-31,34.66034698486328,35.636573791503906,35.8796272277832,34.02777862548828,34.08564758300781,41818868.0,600276
2018-11-01,35.17816925048828,36.16897964477539,37.268516540527344,35.69444274902344,36.08796310424805,50487686.0,600276
2018-11-02,38.0487060546875,39.12036895751953,39.265045166015625,37.47106552124024,37.90509033203125,64266303.0,600276
2018-11-05,37.142520904541016,38.18865585327149,38.68634033203125,37.51157379150391,38.55324172973633,37843384.0,600276
2018-11-06,36.81606674194336,37.85300827026367,38.19444274902344,37.35532379150391,38.19444274902344,26619197.0,600276
2018-11-07,36.51212692260742,37.54050827026367,38.269676208496094,37.390045166015625,38.02083206176758,24813409.0,600276
2018-11-08,36.74852752685547,37.78356552124024,38.13657379150391,37.48263931274414,37.997684478759766,20940653.0,600276
2018-11-09,36.2869873046875,37.30902862548828,37.893516540527344,36.91550827026367,37.4421272277832,21439460.0,600276
2018-11-12,36.60219192504883,37.63310241699219,38.13657379150391,36.67824172973633,37.297454833984375,23314286.0,600276
2018-11-13,36.81044006347656,37.84722137451172,38.19444274902344,36.96759033203125,36.96759033203125,27214422.0,600276
2018-11-14,36.095611572265625,37.112266540527344,38.24652862548828,37.03703689575195,38.02083206176758,23433306.0,600276
2018-11-15,36.15190505981445,37.17013931274414,37.17013931274414,35.99536895751953,36.8055534362793,38040691.0,600276
2018-11-16,35.07122802734375,36.05902862548828,36.956016540527344,35.69444274902344,36.921295166015625,50699210.0,600276
2018-11-19,35.634071350097656,36.63772964477539,37.08911895751953,35.908565521240234,36.15740585327149,31423800.0,600276
2018-11-20,35.25697326660156,36.25,36.81134033203125,36.05324172973633,36.40625,21419885.0,600276
2018-11-21,36.03371047973633,37.04861068725586,37.297454833984375,35.810184478759766,35.8796272277832,24820205.0,600276
2018-11-22,35.639705657958984,36.643516540527344,37.41319274902344,36.46411895751953,37.03703689575195,20929665.0,600276
2018-11-23,35.251338958740234,36.24421310424805,36.83449172973633,36.09375,36.44675827026367,17548451.0,600276
2018-11-26,35.20631408691406,36.19791412353516,36.53935241699219,35.8796272277832,36.452545166015625,13123845.0,600276
2018-11-27,35.183799743652344,36.174766540527344,36.550926208496094,35.9375,36.3368034362793,12642931.0,600276
2018-11-28,36.2813606262207,37.30324172973633,37.47685241699219,35.99536895751953,36.37731552124024,30315416.0,600276
2018-11-29,36.04496383666992,37.060184478759766,37.77199172973633,37.060184478759766,37.4421272277832,22241386.0,600276
2018-11-30,36.83858489990234,37.87615585327149,37.96296310424805,36.921295166015625,37.268516540527344,24647918.0,600276
2018-12-03,37.67722702026367,38.738426208496094,39.0625,37.96296310424805,38.831016540527344,38236299.0,600276
2018-12-04,37.68285369873047,38.74421310424805,38.94675827026367,38.20022964477539,38.76736068725586,21624731.0,600276
2018-12-05,37.66034698486328,38.72106552124024,39.49074172973633,38.125,38.20022964477539,27852413.0,600276
2018-12-06,35.26259994506836,36.25578689575195,38.42013931274414,35.011573791503906,38.08449172973633,59421719.0,600276
2018-12-07,32.859222412109375,33.78472137451172,35.75810241699219,33.58796310424805,35.64814758300781,87931403.0,600276
2018-12-10,33.208194732666016,34.143516540527344,34.421295166015625,32.83564758300781,33.26388931274414,40265684.0,600276
2018-12-11,33.838584899902344,34.79166412353516,35.063655853271484,34.172454833984375,34.172454833984375,30089676.0,600276
2018-12-12,33.11813735961914,34.050926208496094,35.2430534362793,33.86574172973633,35.19097137451172,32248566.0,600276
2018-12-13,33.72602081298828,34.675926208496094,35.12152862548828,33.85416412353516,34.1493034362793,35462456.0,600276
2018-12-14,33.151912689208984,34.08564758300781,34.66435241699219,33.721065521240234,34.36921310424805,35148178.0,600276
2018-12-17,32.18943786621094,33.096065521240234,33.8368034362793,32.07175827026367,33.80786895751953,49415925.0,600276
2018-12-18,31.98118019104004,32.88194274902344,33.449073791503906,32.69675827026367,33.032405853271484,30262140.0,600276
2018-12-19,31.018705368041992,31.89236068725586,33.096065521240234,31.828702926635746,32.98611068725586,39427323.0,600276
2018-12-20,29.802947998046875,30.64236068725586,31.89236068725586,30.53819465637207,31.637731552124023,63008625.0,600276
2018-12-21,28.193195343017575,28.987268447875977,30.4398136138916,28.87152671813965,30.4398136138916,88673118.0,600276
2018-12-24,29.921142578125,30.763887405395508,30.787036895751957,29.16666603088379,29.28240776062012,51144281.0,600276
2018-12-25,30.06185913085937,30.9085636138916,31.12268447875977,30.06365776062012,30.27198982238769,38382261.0,600276
2018-12-26,29.268239974975582,30.092592239379883,31.018518447875977,30.092592239379883,30.85069465637207,25998357.0,600276
2018-12-27,28.986814498901367,29.80323982238769,30.84490776062012,29.6875,30.38194465637207,44148119.0,600276
2018-12-28,29.690378189086918,30.526620864868164,30.607637405395508,29.924768447875977,30.06944465637207,34945454.0,600276
2019-01-02,29.81420135498047,30.65393447875977,31.19791603088379,30.405092239379883,30.839120864868164,48184948.0,600276
2019-01-03,28.74478912353516,29.55439758300781,30.48611068725586,29.00462913513184,30.22569465637207,56256935.0,600276
2019-01-04,30.590938568115234,31.452545166015625,31.52777671813965,28.807870864868164,29.108795166015625,61338579.0,600276
2019-01-07,30.15191650390625,31.00115776062012,31.52777671813965,30.61342430114746,29.108795166015625,41530437.0,600276
2019-01-08,30.3826847076416,31.23842430114746,31.458332061767575,30.873842239379883,30.873842239379883,22168866.0,600276
2019-01-09,31.25510025024414,32.13541412353516,32.53472137451172,31.307870864868164,31.539350509643555,34043497.0,600276
2019-01-10,31.67160987854004,32.563655853271484,33.125,31.66666603088379,31.880786895751957,28284897.0,600276
2019-01-11,31.491498947143555,32.37847137451172,32.702545166015625,31.8460636138916,32.52314758300781,22665310.0,600276
2019-01-14,30.57968521118164,31.44097137451172,32.37847137451172,31.31365776062012,32.37847137451172,19319990.0,600276
2019-01-15,31.76729202270508,32.66203689575195,32.69097137451172,31.44097137451172,31.539350509643555,27857093.0,600276
2019-01-16,32.34703063964844,33.25810241699219,33.55902862548828,32.1180534362793,32.65625,30650149.0,600276
2019-01-17,32.28512191772461,33.19444274902344,33.81944274902344,33.0555534362793,33.188655853271484,21464189.0,600276
2019-01-18,33.30388259887695,34.24189758300781,34.594905853271484,33.28703689575195,33.50694274902344,30827511.0,600276
2019-01-21,33.24759292602539,34.18402862548828,34.988426208496094,34.05671310424805,34.12036895751953,27290255.0,600276
2019-01-22,32.47086334228516,33.38541412353516,34.3171272277832,33.015045166015625,34.3171272277832,26206773.0,600276
2019-01-23,32.65659713745117,33.57638931274414,33.78472137451172,33.11921310424805,33.21759033203125,15575386.0,600276
2019-01-24,33.42207717895508,34.363426208496094,34.53703689575195,33.21759033203125,33.50694274902344,21071622.0,600276
2019-01-25,33.20256423950195,34.13772964477539,34.594905853271484,34.033565521240234,34.346065521240234,19220912.0,600276
2019-01-28,30.855478286743164,31.724536895751957,33.5358772277832,31.539350509643555,33.5358772277832,71842434.0,600276
2019-01-29,32.183807373046875,33.09027862548828,33.125,31.83448982238769,31.83448982238769,46207310.0,600276
2019-01-30,32.30763244628906,33.21759033203125,33.84259033203125,32.88772964477539,32.98611068725586,24892430.0,600276
2019-01-31,33.23634338378906,34.172454833984375,34.403934478759766,33.327545166015625,33.703704833984375,31968107.0,600276
2019-02-01,34.23258590698242,35.19675827026367,35.22569274902344,34.050926208496094,34.6875,30033332.0,600276
2019-02-11,34.81231689453125,35.792823791503906,35.97222137451172,34.60069274902344,34.76272964477539,28072388.0,600276
2019-02-12,35.74102020263672,36.747684478759766,37.17013931274414,35.8796272277832,36.16897964477539,36899558.0,600276
2019-02-13,36.91737747192383,37.957176208496094,38.18865585327149,37.03703689575195,37.03703689575195,36094873.0,600276
2019-02-14,37.03557968139648,38.078704833984375,38.28125,37.55786895751953,37.90509033203125,27247002.0,600276
2019-02-15,36.18567657470703,37.20486068725586,38.049766540527344,36.984954833984375,37.7430534362793,23724804.0,600276
2019-02-18,37.61531448364258,38.674766540527344,39.1493034362793,38.19444274902344,38.3680534362793,41635435.0,600276
2019-02-19,37.10874938964844,38.153934478759766,39.04513931274414,37.96296310424805,38.65740585327149,34009676.0,600276
2019-02-20,36.55715560913086,37.5868034362793,38.153934478759766,37.08333206176758,37.96296310424805,30426105.0,600276
2019-02-21,36.832950592041016,37.87036895751953,38.483795166015625,37.61574172973633,37.65046310424805,27498474.0,600276
2019-02-22,37.3170051574707,38.3680534362793,38.3680534362793,37.38425827026367,38.06134033203125,20640166.0,600276
2019-02-25,38.55527877807617,39.641204833984375,39.872684478759766,38.078704833984375,38.19444274902344,61647274.0,600276
2019-02-26,38.27384948730469,39.35185241699219,42.5,38.952545166015625,39.172454833984375,63695630.0,600276
2019-02-27,38.7241325378418,39.81481552124024,40.671295166015625,39.21875,39.32291412353516,33142233.0,600276
2019-02-28,40.468971252441406,41.608795166015625,41.78240585327149,39.65277862548828,39.81481552124024,48847831.0,600276
2019-03-01,40.5252571105957,41.66666412353516,42.24536895751953,41.018516540527344,42.1296272277832,35836542.0,600276
2019-03-04,40.677223205566406,41.82291412353516,42.82407379150391,41.47569274902344,41.903934478759766,46823752.0,600276
2019-03-05,40.5927963256836,41.73611068725586,42.175926208496094,41.435184478759766,41.73611068725586,27599586.0,600276
2019-03-06,40.10311508178711,41.23263931274414,42.1296272277832,40.74074172973633,41.78240585327149,35858089.0,600276
2019-03-07,39.61343383789063,40.72916412353516,41.22685241699219,40.36458206176758,41.22685241699219,34921628.0,600276
2019-03-08,39.20818710327149,40.3125,41.3483772277832,39.72800827026367,39.9305534362793,34827599.0,600276
2019-03-11,39.56840515136719,40.68286895751953,41.018516540527344,40.10416412353516,40.515045166015625,33946632.0,600276
2019-03-12,39.2926139831543,40.3993034362793,41.40046310424805,40.15046310424805,41.26157379150391,32263636.0,600276
2019-03-13,39.332008361816406,40.43981552124024,40.81597137451172,40.16782379150391,40.43402862548828,28766121.0,600276
2019-03-14,39.433326721191406,40.54397964477539,41.15161895751953,40.35300827026367,40.613426208496094,32393366.0,600276
2019-03-15,40.25508880615234,41.38888931274414,42.13541412353516,40.36458206176758,40.68286895751953,44246875.0,600276
2019-03-18,41.70724487304688,42.88194274902344,43.43171310424805,41.16897964477539,41.78240585327149,50393836.0,600276
2019-03-19,40.58154296875,41.72453689575195,42.800926208496094,41.45833206176758,42.79513931274414,40658082.0,600276
2019-03-20,40.93050384521485,42.08333206176758,42.24536895751953,41.1805534362793,41.46990585327149,29525328.0,600276
2019-03-21,40.750396728515625,41.89814758300781,42.56944274902344,41.59722137451172,42.26272964477539,21725641.0,600276
2019-03-22,41.16128158569336,42.32060241699219,42.528934478759766,41.69560241699219,42.1875,23301046.0,600276
2019-03-25,40.07497787475586,41.203704833984375,42.30324172973633,41.1921272277832,41.72453689575195,30907206.0,600276
2019-03-26,40.271968841552734,41.40625,41.94444274902344,41.00694274902344,41.608795166015625,22410755.0,600276
2019-03-27,41.85358047485352,43.03240585327149,43.72106552124024,41.747684478759766,41.747684478759766,59551937.0,600276
2019-03-28,43.7955322265625,44.89583206176758,45.45138931274414,42.36111068725586,42.83333206176758,36798979.0,600276
2019-03-29,44.3171501159668,45.4305534362793,45.84027862548828,43.50694274902344,44.36111068725586,42408783.0,600276
2019-04-01,44.54070281982422,45.65972137451172,47.1875,45.45833206176758,45.83333206176758,38057788.0,600276
2019-04-02,44.22230911254883,45.33333206176758,45.84027862548828,44.86111068725586,45.83333206176758,28678530.0,600276
2019-04-03,44.425537109375,45.54166412353516,45.78472137451172,45.07638931274414,45.3125,23970968.0,600276
2019-04-04,44.80489730834961,45.9305534362793,46.00694274902344,45.06944274902344,45.48611068725586,25774873.0,600276
2019-04-08,43.34165954589844,44.4305534362793,46.1805534362793,44.0625,46.1805534362793,46093510.0,600276
2019-04-09,43.91069793701172,45.01388931274414,45.20833206176758,43.47222137451172,44.1180534362793,37123289.0,600276
2019-04-10,44.527156829833984,45.64583206176758,46.54861068725586,44.45138931274414,45.11111068725586,46959909.0,600276
2019-04-11,43.34165954589844,44.4305534362793,46.1805534362793,44.3055534362793,45.64583206176758,36031210.0,600276
2019-04-12,43.77521514892578,44.875,45.22222137451172,44.1180534362793,44.65277862548828,22628172.0,600276
2019-04-15,42.91487884521485,43.9930534362793,45.81944274902344,43.84027862548828,45.56944274902344,28449308.0,600276
2019-04-16,43.93779373168945,45.04166412353516,45.04166412353516,43.78472137451172,43.98611068725586,23628314.0,600276
2019-04-17,43.7142448425293,44.8125,45.48611068725586,44.59027862548828,45.48611068725586,22122930.0,600276
2019-04-18,43.44327163696289,44.53472137451172,44.96527862548828,44.28472137451172,44.96527862548828,14657646.0,600276
2019-04-19,43.66005325317383,44.75694274902344,45.19444274902344,44.29166412353516,44.44444274902344,18330539.0,600276
2019-04-22,42.09519958496094,43.15277862548828,44.72222137451172,43.10416412353516,44.65277862548828,38747761.0,600276
2019-04-23,42.56939697265625,43.63888931274414,44.13194274902344,43.0625,43.11111068725586,27414871.0,600276
2019-04-24,42.576171875,43.64583206176758,44.22916412353516,43.40277862548828,43.9305534362793,21175513.0,600276
2019-04-25,43.28746032714844,44.375,45.04861068725586,43.6805534362793,43.77083206176758,38126380.0,600276
2019-04-26,42.22391128540039,43.28472137451172,44.3125,42.77777862548828,43.75694274902344,29263943.0,600276
2019-05-06,43.49069595336914,44.58333206176758,45.13888931274414,43.76388931274414,45.13888931274414,50116799.0,600276
2019-05-07,44.80489730834961,45.9305534362793,47.5555534362793,44.8055534362793,45.0,61089420.0,600276
2019-05-08,43.511016845703125,44.60416412353516,45.5555534362793,44.44444274902344,44.84027862548828,33861719.0,600276
2019-05-09,42.33906936645508,43.40277862548828,44.96527862548828,43.0555534362793,44.23611068725586,30501463.0,600276
2019-05-10,43.43650436401367,44.52777862548828,44.65277862548828,42.61111068725586,44.01388931274414,31647479.0,600276
2019-05-13,43.47037124633789,44.5625,44.97222137451172,43.54861068725586,44.02777862548828,19838282.0,600276
2019-05-14,42.6981086730957,43.77083206176758,45.59722137451172,43.75,44.33333206176758,33786318.0,600276
2019-05-15,44.31038284301758,45.42361068725586,45.42361068725586,44.10416412353516,44.1180534362793,43253233.0,600276
2019-05-16,43.54488754272461,44.63888931274414,45.26388931274414,44.25,45.0625,40934800.0,600276
2019-05-17,42.51519775390625,43.58333206176758,44.41666412353516,43.47222137451172,44.3055534362793,42501371.0,600276
2019-05-20,40.81486511230469,41.84027862548828,44.07638931274414,41.4305534362793,43.54166412353516,45944023.0,600276
2019-05-21,41.194217681884766,42.22916412353516,42.7430534362793,41.84722137451172,41.84722137451172,27708213.0,600276
2019-05-22,41.36357498168945,42.40277862548828,42.77777862548828,41.73611068725586,42.22222137451172,22685934.0,600276
2019-05-23,40.381309509277344,41.39583206176758,42.36111068725586,41.375,42.36111068725586,23201988.0,600276
2019-05-24,40.69292449951172,41.71527862548828,42.15277862548828,41.42361068725586,41.57638931274414,16449454.0,600276
2019-05-27,41.45841598510742,42.5,42.77777862548828,40.97222137451172,41.77083206176758,25694385.0,600276
2019-05-28,42.35261535644531,43.41666412353516,43.52777862548828,42.48611068725586,42.5,35264141.0,600276
2019-05-29,41.93938446044922,42.9930534362793,43.45138931274414,42.77083206176758,43.0555534362793,15391044.0,600276
2019-05-30,41.93938446044922,42.9930534362793,43.04861068725586,42.23611068725586,42.5,15992890.0,600276
2019-05-31,42.10874557495117,43.16666412353516,44.36111068725586,43.16666412353516,43.6805534362793,25985819.0,600276
2019-06-03,42.82681655883789,43.90277862548828,44.09722137451172,43.23611068725586,43.3055534362793,28297458.0,600276
2019-06-04,42.02068328857422,43.07638931274414,44.22222137451172,42.70833206176758,43.9930534362793,23394562.0,600276
2019-06-05,39.96808624267578,40.97222137451172,43.3055534362793,40.89583206176758,43.0555534362793,52018077.0,600276
2019-06-06,39.277103424072266,40.26388931274414,41.2430534362793,39.70833206176758,41.00694274902344,35248690.0,600276
2019-06-10,39.71743774414063,40.71527862548828,41.22916412353516,39.84722137451172,40.25694274902344,23758220.0,600276
2019-06-11,40.72679901123047,41.75,41.89583206176758,40.77083206176758,40.96527862548828,34075713.0,600276
2019-06-12,40.88260269165039,41.90972137451172,42.2430534362793,41.04166412353516,41.64583206176758,22794059.0,600276
2019-06-13,41.526161193847656,42.56944274902344,42.88194274902344,41.66666412353516,42.22222137451172,22027652.0,600276
2019-06-14,41.51260757446289,42.5555534362793,43.38888931274414,42.36111068725586,42.63888931274414,25299102.0,600276
2019-06-17,41.72939300537109,42.77777862548828,43.38888931274414,42.70833206176758,43.02083206176758,19955348.0,600276
2019-06-18,42.4000358581543,43.46527862548828,43.63194274902344,42.95833206176758,43.0555534362793,20300397.0,600276
2019-06-19,43.61263275146485,44.70833206176758,45.21527862548828,44.22222137451172,44.22222137451172,39527988.0,600276
2019-06-20,44.378116607666016,45.4930534362793,45.83333206176758,44.46527862548828,44.9305534362793,38130353.0,600276
2019-06-21,44.64231872558594,45.76388931274414,46.27083206176758,45.375,45.41666412353516,27754953.0,600276
2019-06-24,44.75070190429688,45.875,46.4930534362793,45.54166412353516,46.1180534362793,22717972.0,600276
2019-06-25,44.730377197265625,45.85416412353516,46.63888931274414,45.20138931274414,45.92361068725586,22873917.0,600276
2019-06-26,45.048770904541016,46.1805534362793,46.51388931274414,45.625,45.97222137451172,18781031.0,600276
2019-06-27,45.31974029541016,46.45833206176758,46.9305534362793,46.06944274902344,46.06944274902344,21040696.0,600276
2019-06-28,44.710052490234375,45.83333206176758,46.45833206176758,44.96527862548828,46.45833206176758,27256430.0,600276
2019-07-01,46.2207145690918,47.38194274902344,47.65972137451172,46.51388931274414,46.52777862548828,32018101.0,600276
2019-07-02,47.56201934814453,48.75694274902344,48.9375,47.15277862548828,47.22222137451172,42665964.0,600276
2019-07-03,46.315555572509766,47.47916412353516,48.61111068725586,47.23611068725586,48.61111068725586,31595559.0,600276
2019-07-04,44.784576416015625,45.90972137451172,47.56944274902344,45.625,47.47916412353516,38214135.0,600276
2019-07-05,45.65845489501953,46.8055534362793,47.15277862548828,46.00694274902344,46.07638931274414,24101788.0,600276
2019-07-08,45.048770904541016,46.1805534362793,47.06944274902344,45.83333206176758,46.29861068725586,21301021.0,600276
2019-07-09,45.03522491455078,46.16666412353516,46.8055534362793,46.02083206176758,46.48611068725586,14610146.0,600276
2019-07-10,45.66522979736328,46.8125,47.45138931274414,46.25,46.56944274902344,20637267.0,600276
2019-07-11,45.15716171264648,46.29166412353516,47.1875,46.11111068725586,47.01388931274414,16548013.0,600276
2019-07-12,45.01490020751953,46.14583206176758,46.79861068725586,45.90277862548828,46.17361068725586,16337505.0,600276
2019-07-15,45.644901275634766,46.79166412353516,47.03472137451172,45.52083206176758,46.45138931274414,26245582.0,600276
2019-07-16,44.75070190429688,45.875,46.875,45.8680534362793,46.66666412353516,17576706.0,600276
2019-07-17,44.87263870239258,46.0,46.40277862548828,45.33333206176758,45.90972137451172,13563047.0,600276
2019-07-18,44.72360610961914,45.84722137451172,46.13194274902344,45.59027862548828,45.90277862548828,12828156.0,600276
2019-07-19,44.72360610961914,45.84722137451172,46.54166412353516,45.72916412353516,46.1805534362793,21218251.0,600276
2019-07-22,45.07586669921875,46.20833206176758,46.54166412353516,45.38194274902344,45.82638931274414,17409176.0,600276
2019-07-23,44.74393081665039,45.8680534362793,46.39583206176758,45.69444274902344,46.20833206176758,13734118.0,600276
2019-07-24,45.116512298583984,46.25,46.47222137451172,45.875,46.125,15567492.0,600276
2019-07-25,45.19780731201172,46.33333206176758,46.52083206176758,46.11111068725586,46.2430534362793,13421210.0,600276
2019-07-26,45.26554489135742,46.40277862548828,46.63888931274414,46.14583206176758,46.14583206176758,17343180.0,600276
2019-07-29,45.150390625,46.28472137451172,46.84027862548828,45.97222137451172,46.40277862548828,15062806.0,600276
2019-07-30,45.360389709472656,46.5,46.70138931274414,46.27083206176758,46.35416412353516,14450489.0,600276
2019-07-31,45.34683990478516,46.48611068725586,46.52083206176758,45.60416412353516,46.11111068725586,21095051.0,600276
2019-08-01,45.20458221435547,46.34027862548828,46.76388931274414,46.16666412353516,46.25,15047899.0,600276
2019-08-02,44.73715591430664,45.86111068725586,46.20138931274414,45.27083206176758,45.64583206176758,19850280.0,600276
2019-08-05,43.42295455932617,44.51388931274414,45.82638931274414,44.38194274902344,45.625,28232140.0,600276
2019-08-06,43.85650253295898,44.95833206176758,45.4305534362793,42.95138931274414,43.75,26442650.0,600276
2019-08-07,44.37134552001953,45.48611068725586,45.81944274902344,44.9305534362793,45.13888931274414,20001813.0,600276
2019-08-08,45.15716171264648,46.29166412353516,46.38888931274414,45.75,45.75,17555437.0,600276
2019-08-09,45.30618667602539,46.44444274902344,47.09027862548828,46.3125,46.58333206176758,23640416.0,600276
2019-08-12,45.55683898925781,46.70138931274414,46.75,46.28472137451172,46.34027862548828,16137116.0,600276
2019-08-13,45.428131103515625,46.56944274902344,46.97222137451172,46.45833206176758,46.70138931274414,16939700.0,600276
2019-08-14,46.53232955932617,47.70138931274414,48.19444274902344,46.9375,46.9375,34975807.0,600276
2019-08-15,46.742332458496094,47.91666412353516,48.125,47.22222137451172,47.25694274902344,31007759.0,600276
2019-08-16,46.82362365722656,48.0,48.40277862548828,47.45138931274414,47.91666412353516,24478156.0,600276
2019-08-19,48.73396301269531,49.95833206176758,50.10416412353516,48.125,48.27083206176758,35615174.0,600276
2019-08-20,48.74751281738281,49.97222137451172,50.3125,49.375,49.96527862548828,18596325.0,600276
2019-08-21,48.578155517578125,49.79861068725586,50.20833206176758,49.27777862548828,50.13888931274414,15836921.0,600276
2019-08-22,48.591705322265625,49.8125,50.6875,49.44444274902344,50.6875,18033180.0,600276
2019-08-23,51.89076614379883,53.19444274902344,54.02777862548828,50.20833206176758,50.34722137451172,50812410.0,600276
2019-08-26,51.17947006225586,52.46527862548828,53.20138931274414,52.20138931274414,52.81944274902344,36857096.0,600276
2019-08-27,51.34882354736328,52.63888931274414,54.01388931274414,52.5,52.84722137451172,42473262.0,600276
2019-08-28,52.24302291870117,53.5555534362793,54.04861068725586,52.4375,52.8125,31554698.0,600276
2019-08-29,52.121089935302734,53.4305534362793,54.23611068725586,52.56944274902344,52.79861068725586,26981680.0,600276
2019-08-30,54.22788238525391,55.59027862548828,55.94444274902344,53.81944274902344,54.08333206176758,41442854.0,600276
2019-09-02,53.92981719970703,55.28472137451172,56.02777862548828,54.7430534362793,55.89583206176758,31819163.0,600276
2019-09-03,53.17787551879883,54.51388931274414,55.40277862548828,54.16666412353516,55.3680534362793,33948560.0,600276
2019-09-04,53.028839111328125,54.36111068725586,55.20138931274414,53.6875,54.70833206176758,26088161.0,600276
2019-09-05,53.16432571411133,54.5,54.83333206176758,54.16666412353516,54.71527862548828,25526676.0,600276
2019-09-06,54.26852416992188,55.63194274902344,55.6805534362793,54.02777862548828,54.95833206176758,29117600.0,600276
2019-09-09,53.68593978881836,55.03472137451172,55.71527862548828,54.39583206176758,55.71527862548828,25961101.0,600276
2019-09-10,54.58014678955078,55.95138931274414,56.42361068725586,54.96527862548828,55.25,28126385.0,600276
2019-09-11,52.900123596191406,54.22916412353516,55.79861068725586,53.6805534362793,55.79861068725586,34160955.0,600276
2019-09-12,53.24561309814453,54.58333206176758,54.82638931274414,53.875,54.5,17811822.0,600276
2019-09-16,54.03142547607422,55.38888931274414,55.88194274902344,54.51388931274414,55.13888931274414,21384159.0,600276
2019-09-17,53.53690719604492,54.88194274902344,55.81944274902344,54.73611068725586,55.27777862548828,16298475.0,600276
2019-09-18,54.06530380249024,55.42361068725586,55.625,54.63888931274414,54.86111068725586,22780779.0,600276
2019-09-19,54.28885269165039,55.65277862548828,56.50694274902344,55.1875,55.66666412353516,24534681.0,600276
2019-09-20,55.210147857666016,56.59722137451172,57.94444274902344,55.5555534362793,55.65277862548828,37700352.0,600276
2019-09-23,54.93917846679688,56.31944274902344,56.97222137451172,55.95833206176758,56.97222137451172,24085012.0,600276
2019-09-24,55.88756942749024,57.29166412353516,57.90277862548828,56.07638931274414,56.25,31317366.0,600276
2019-09-25,56.111122131347656,57.52083206176758,58.1805534362793,56.65277862548828,57.04166412353516,24394667.0,600276
2019-09-26,55.08144378662109,56.46527862548828,58.21527862548828,56.29166412353516,57.98611068725586,21576985.0,600276
2019-09-27,54.905303955078125,56.28472137451172,56.94444274902344,56.01388931274414,56.52777862548828,18008085.0,600276
2019-09-30,54.65465927124024,56.02777862548828,57.22222137451172,55.9375,56.11111068725586,17766990.0,600276
2019-10-08,54.431114196777344,55.79861068725586,56.70138931274414,55.63888931274414,55.63888931274414,23470574.0,600276
2019-10-09,53.306583404541016,54.64583206176758,55.8055534362793,53.8680534362793,55.79861068725586,32245583.0,600276
2019-10-10,56.22628402709961,57.63888931274414,57.89583206176758,54.65277862548828,54.70833206176758,37954009.0,600276
2019-10-11,56.490482330322266,57.90972137451172,58.54166412353516,57.375,58.26388931274414,21869496.0,600276
2019-10-14,56.60564422607422,58.02777862548828,58.95833206176758,57.41666412353516,58.20833206176758,27852903.0,600276
2019-10-15,57.75049591064453,59.20138931274414,59.6875,58.15277862548828,58.45138931274414,22315085.0,600276
2019-10-16,58.23823547363281,59.70138931274414,59.95833206176758,58.50694274902344,59.44444274902344,20669081.0,600276
2019-10-17,58.12307357788086,59.58333206176758,60.31944274902344,58.75,59.88888931274414,18219690.0,600276
2019-10-18,57.086612701416016,58.52083206176758,59.63888931274414,58.09722137451172,59.58333206176758,22473050.0,600276
2019-10-21,55.96208953857422,57.3680534362793,58.81944274902344,56.8055534362793,58.51388931274414,28677412.0,600276
2019-10-22,56.69371032714844,58.1180534362793,58.20833206176758,57.3125,57.91666412353516,14627377.0,600276
2019-10-23,56.07725143432617,57.48611068725586,58.625,57.33333206176758,57.98611068725586,16553908.0,600276
2019-10-24,56.02983093261719,57.4375,57.97222137451172,56.70138931274414,57.77777862548828,17449727.0,600276
2019-10-25,59.301795959472656,60.79166412353516,60.8125,59.07638931274414,59.09722137451172,60386999.0,600276
2019-10-28,61.69988250732422,63.25,63.29861068725586,60.5625,60.67361068725586,36271611.0,600276
2019-10-29,61.48310470581055,63.02777862548828,63.58333206176758,62.63194274902344,63.04861068725586,20156070.0,600276
2019-10-30,61.0901985168457,62.625,63.71527862548828,62.1875,63.70138931274414,20699192.0,600276
2019-10-31,61.56439971923828,63.11111068725586,64.34722137451172,62.41666412353516,63.19444274902344,24369786.0,600276
2019-11-01,62.66183090209961,64.23611450195312,64.23611450195312,62.8125,63.0,25250060.0,600276
2019-11-04,62.45859909057617,64.02777862548828,64.58333587646484,63.57638931274414,64.23611450195312,24715431.0,600276
2019-11-05,61.848915100097656,63.40277862548828,64.0,62.83333206176758,63.88888931274414,25411705.0,600276
2019-11-06,61.77439880371094,63.32638931274414,63.81944274902344,62.84722137451172,63.4375,18343163.0,600276
2019-11-07,61.36117172241211,62.90277862548828,63.79861068725586,62.78472137451172,63.53472137451172,21815501.0,600276
2019-11-08,61.848915100097656,63.40277862548828,64.52777862548828,63.11111068725586,63.54166412353516,23440474.0,600276
2019-11-11,60.20954895019531,61.72222137451172,63.0625,61.11111068725586,63.0625,37584542.0,600276
2019-11-12,60.74470520019531,62.27083206176758,62.4375,61.17361068725586,62.1180534362793,22919892.0,600276
2019-11-13,61.909889221191406,63.46527862548828,63.88888931274414,61.36111068725586,62.20833206176758,30218991.0,600276
2019-11-14,63.90151596069336,65.50694274902344,65.96527862548828,63.88888931274414,63.88888931274414,36186721.0,600276
2019-11-15,62.79730987548828,64.375,65.72916412353516,64.36805725097656,65.34722137451172,20463435.0,600276
2019-11-18,62.93278884887695,64.51388549804688,65.17361450195312,64.09722137451172,65.06944274902344,15625513.0,600276
2019-11-19,64.78217315673828,66.40972137451172,66.40972137451172,64.375,64.51388549804688,28840792.0,600276
2019-11-20,64.35538482666016,65.97222137451172,66.99305725097656,65.63194274902344,65.98611450195312,22020454.0,600276
2019-11-21,62.72956848144531,64.30555725097656,65.97222137451172,63.75,65.97222137451172,34471108.0,600276
2019-11-22,60.27729034423828,61.79166412353516,65.03472137451172,61.13194274902344,64.58333587646484,47911809.0,600276
2019-11-25,59.694705963134766,61.19444274902344,62.14583206176758,60.125,61.8055534362793,32574134.0,600276
2019-11-26,60.22309494018555,61.73611068725586,62.56944274902344,61.23611068725586,61.72222137451172,29491102.0,600276
2019-11-27,60.73116302490234,62.25694274902344,62.67361068725586,61.23611068725586,61.7430534362793,17471851.0,600276
2019-11-28,60.7514877319336,62.27777862548828,62.59722137451172,61.65972137451172,62.26388931274414,13614278.0,600276
2019-11-29,58.19082260131836,59.65277862548828,61.8055534362793,58.13888931274414,61.8055534362793,63188082.0,600276
2019-12-02,56.72080612182617,58.14583206176758,59.3680534362793,57.66666412353516,57.69444274902344,38845772.0,600276
2019-12-03,57.27629470825195,58.71527862548828,58.875,56.59027862548828,57.97222137451172,42497903.0,600276
2019-12-04,58.021461486816406,59.47916412353516,59.88888931274414,58.17361068725586,58.6805534362793,29622062.0,600276
2019-12-05,58.19759368896485,59.65972137451172,60.61111068725586,59.53472137451172,59.71527862548828,23964801.0,600276
2019-12-06,59.00373458862305,60.48611068725586,60.50694274902344,59.47916412353516,60.01388931274414,18657113.0,600276
2019-12-09,56.64628982543945,58.06944274902344,60.69444274902344,57.625,60.69444274902344,48758065.0,600276
2019-12-10,57.2424201965332,58.6805534362793,58.75,57.5555534362793,57.63888931274414,27518454.0,600276
2019-12-11,57.58113861083984,59.02777862548828,59.3055534362793,58.40972137451172,59.22222137451172,18022763.0,600276
2019-12-12,57.64888000488281,59.09722137451172,59.61111068725586,58.54166412353516,59.61111068725586,18158304.0,600276
2019-12-13,58.83437728881836,60.3125,60.41666412353516,59.10416412353516,59.4375,30423679.0,600276
2019-12-16,57.75049591064453,59.20138931274414,60.27083206176758,58.81944274902344,60.22222137451172,34486600.0,600276
2019-12-17,58.2856559753418,59.75,60.10416412353516,58.375,59.1805534362793,31401133.0,600276
2019-12-18,57.41178131103516,58.85416412353516,59.72222137451172,58.5625,59.72222137451172,33456104.0,600276
2019-12-19,57.486289978027344,58.9305534362793,59.13888931274414,58.47222137451172,59.13888931274414,18492445.0,600276
2019-12-20,57.51339340209961,58.95833206176758,59.20138931274414,58.54166412353516,59.16666412353516,16609249.0,600276
2019-12-23,57.7369499206543,59.1875,59.66666412353516,58.64583206176758,58.96527862548828,25061963.0,600276
2019-12-24,57.2424201965332,58.6805534362793,59.32638931274414,58.65972137451172,58.95138931274414,14152744.0,600276
2019-12-25,56.48371124267578,57.90277862548828,58.44444274902344,56.94444274902344,58.40277862548828,24572894.0,600276
2019-12-26,57.16113662719727,58.59722137451172,58.83333206176758,57.91666412353516,57.98611068725586,13453053.0,600276
2019-12-27,57.16113662719727,58.59722137451172,59.08333206176758,58.33333206176758,58.33333206176758,20550875.0,600276
2019-12-30,57.91985321044922,59.375,59.4305534362793,57.8055534362793,58.54166412353516,26041919.0,600276
2019-12-31,59.28824996948242,60.77777862548828,61.23611068725586,59.21527862548828,59.21527862548828,31794212.0,600276
2020-01-02,59.39664077758789,60.88888931274414,61.1805534362793,60.3125,61.11111068725586,30356627.0,600276
2020-01-03,58.22469329833984,59.6875,61.25,59.51388931274414,61.125,31417601.0,600276
2020-01-06,56.96467971801758,58.39583206176758,59.52083206176758,58.02083206176758,59.40972137451172,42818168.0,600276
2020-01-07,57.49306869506836,58.9375,59.32638931274414,58.11111068725586,58.40277862548828,27274921.0,600276
2020-01-08,57.36436080932617,58.8055534362793,58.8055534362793,58.8055534362793,58.8055534362793,17718006.0,600276
2020-01-09,58.85470199584961,60.33333206176758,60.5555534362793,59.00694274902344,59.02777862548828,37464756.0,600276
2020-01-10,59.27470016479492,60.76388931274414,61.45833206176758,60.48611068725586,60.69444274902344,33489597.0,600276
2020-01-13,59.50502395629883,61.0,61.0,61.0,61.0,30965333.0,600276
2020-01-14,58.60405349731445,60.07638931274414,60.07638931274414,60.07638931274414,60.07638931274414,30914098.0,600276
2020-01-15,58.88856506347656,60.3680534362793,61.07638931274414,59.76388931274414,60.17361068725586,23754365.0,600276
2020-01-16,58.5566291809082,60.02777862548828,60.9375,59.44444274902344,60.86111068725586,29825847.0,600276
2020-01-17,61.41535949707031,62.95833206176758,62.97222137451172,60.06944274902344,60.06944274902344,75778728.0,600276
2020-01-20,61.03600311279297,62.56944274902344,64.91666412353516,61.86111068725586,64.43055725097656,42267906.0,600276
2020-01-21,61.21890640258789,62.75694274902344,63.88194274902344,62.40277862548828,62.56944274902344,28729352.0,600276
2020-01-22,61.19181060791016,62.72916412353516,63.31944274902344,62.15972137451172,62.7430534362793,23365784.0,600276
2020-01-23,59.60663986206055,61.10416412353516,62.91666412353516,60.5555534362793,62.51388931274414,34130239.0,600276
2020-02-03,57.89274978637695,59.34722137451172,60.33333206176758,55.83333206176758,55.95833206176758,59100491.0,600276
2020-02-04,58.76662826538086,60.2430534362793,61.16666412353516,57.95833206176758,59.33333206176758,46703642.0,600276
2020-02-05,60.2298698425293,61.7430534362793,61.78472137451172,59.92361068725586,60.41666412353516,42733192.0,600276
2020-02-06,61.02922821044922,62.5625,63.47222137451172,61.3125,62.1180534362793,44398771.0,600276
2020-02-07,60.73116302490234,62.25694274902344,62.91666412353516,61.0,62.84722137451172,32353420.0,600276
2020-02-10,59.952125549316406,61.45833206176758,61.73611068725586,60.625,61.59722137451172,23829727.0,600276
2020-02-11,61.06987762451172,62.60416412353516,63.1180534362793,61.8055534362793,61.8055534362793,33002988.0,600276
2020-02-12,62.97343826293945,64.55555725097656,64.55555725097656,62.70833206176758,62.85416412353516,35946787.0,600276
2020-02-13,61.95052719116211,63.50694274902344,65.02777862548828,63.375,64.72916412353516,26671148.0,600276
2020-02-14,62.01827239990234,63.57638931274414,64.20138549804688,63.20138931274414,63.64583206176758,21614868.0,600276
2020-02-17,62.58053970336914,64.15277862548828,64.4375,63.22916412353516,63.57638931274414,23410067.0,600276
2020-02-18,61.37471389770508,62.91666412353516,64.96527862548828,62.66666412353516,64.15972137451172,32766503.0,600276
2020-02-19,60.7514877319336,62.27777862548828,63.125,62.07638931274414,62.77083206176758,24265916.0,600276
2020-02-20,61.51020812988281,63.0555534362793,63.25,61.97916412353516,62.625,23079676.0,600276
2020-02-21,61.1037483215332,62.63888931274414,62.98611068725586,62.41666412353516,62.71527862548828,27841993.0,600276
2020-02-24,59.87083053588867,61.375,62.53472137451172,60.79861068725586,62.47916412353516,40249088.0,600276
2020-02-25,59.82341384887695,61.32638931274414,62.4930534362793,60.5555534362793,60.67361068725586,33385465.0,600276
2020-02-26,58.71920776367188,60.19444274902344,61.10416412353516,60.06944274902344,61.04166412353516,33117891.0,600276
2020-02-27,59.078250885009766,60.5625,61.11111068725586,59.9305534362793,60.41666412353516,27363137.0,600276
2020-02-28,56.96467971801758,58.39583206176758,60.125,58.09722137451172,59.72222137451172,38821936.0,600276
2020-03-02,57.71661758422852,59.16666412353516,60.00694274902344,57.72222137451172,59.0625,38864393.0,600276
2020-03-03,59.8437385559082,61.34722137451172,61.97916412353516,59.90277862548828,59.90277862548828,42109918.0,600276
2020-03-04,59.47793197631836,60.97222137451172,61.1875,60.0,61.11111068725586,21676464.0,600276
2020-03-05,62.11988067626953,63.6805534362793,64.23611450195312,61.8125,62.22916412353516,63637279.0,600276
2020-03-06,62.492469787597656,64.0625,65.13888549804688,63.6805534362793,63.88888931274414,45011895.0,600276
2020-03-09,60.21631240844727,61.72916412353516,63.40277862548828,61.65972137451172,62.53472137451172,47261057.0,600276
2020-03-10,61.37471389770508,62.91666412353516,63.61111068725586,61.21527862548828,61.97916412353516,37849633.0,600276
2020-03-11,60.31116485595703,61.82638931274414,63.7430534362793,61.67361068725586,63.7430534362793,23054749.0,600276
2020-03-12,58.51598358154297,59.98611068725586,61.8055534362793,59.72222137451172,60.77083206176758,36111533.0,600276
2020-03-13,57.377906799316406,58.81944274902344,59.72222137451172,56.94444274902344,57.08333206176758,50352667.0,600276
2020-03-16,55.58272933959961,56.97916412353516,59.51388931274414,56.63194274902344,59.02777862548828,41751496.0,600276
2020-03-17,54.93240737915039,56.3125,58.3055534362793,54.91666412353516,56.97916412353516,39302596.0,600276
2020-03-18,54.600467681884766,55.97222137451172,58.51388931274414,55.75694274902344,56.38888931274414,40881147.0,600276
2020-03-19,53.51658248901367,54.86111068725586,56.8055534362793,53.59722137451172,55.90277862548828,46412766.0,600276
2020-03-20,54.30239486694336,55.66666412353516,56.2430534362793,54.625,55.54166412353516,35831842.0,600276
2020-03-23,55.75209045410156,57.15277862548828,57.97916412353516,55.07638931274414,55.5555534362793,59789908.0,600276
2020-03-24,58.02824020385742,59.48611068725586,59.72222137451172,57.5555534362793,57.66666412353516,45936790.0,600276
2020-03-25,60.2705192565918,61.78472137451172,62.48611068725586,60.14583206176758,61.21527862548828,45856291.0,600276
2020-03-26,61.15794372558594,62.69444274902344,63.54166412353516,61.31944274902344,61.73611068725586,45749312.0,600276
2020-03-27,61.5711669921875,63.1180534362793,64.75694274902344,62.5555534362793,63.22916412353516,40996596.0,600276
2020-03-30,61.44245910644531,62.98611068725586,64.20138549804688,61.58333206176758,62.5,36985887.0,600276
2020-03-31,62.34343338012695,63.90972137451172,64.01388549804688,62.5,63.3125,37878433.0,600276
2020-04-01,60.968257904052734,62.5,63.53472137451172,61.94444274902344,63.45833206176758,27798477.0,600276
2020-04-02,62.22149658203125,63.78472137451172,63.88194274902344,62.23611068725586,62.53472137451172,26119972.0,600276
2020-04-03,63.49506378173828,65.09027862548828,65.97222137451172,63.5625,63.75,42062895.0,600276
2020-04-07,64.69409942626953,66.31944274902344,66.65277862548828,64.98611450195312,65.625,34226500.0,600276
2020-04-08,64.20636749267578,65.81944274902344,67.01388549804688,65.4375,65.90277862548828,23212595.0,600276
2020-04-09,65.56797790527344,67.21527862548828,67.91666412353516,65.59027862548828,65.82638549804688,25499615.0,600276
2020-04-10,65.17506408691406,66.8125,69.22222137451172,66.59722137451172,67.20833587646484,24634984.0,600276
2020-04-13,65.48668670654297,67.13194274902344,67.61805725097656,66.16666412353516,67.34722137451172,13439412.0,600276
2020-04-14,66.7196044921875,68.39583587646484,68.43055725097656,66.72222137451172,67.86111450195312,27857531.0,600276
2020-04-15,66.00152587890625,67.65972137451172,69.13194274902344,67.27777862548828,68.40972137451172,20831482.0,600276
2020-04-16,65.98798370361328,67.64583587646484,68.0,66.33333587646484,66.78472137451172,20137371.0,600276
2020-04-17,65.43927764892578,67.08333587646484,68.19444274902344,66.91666412353516,67.74305725097656,21239344.0,600276
2020-04-20,65.50700378417969,67.15277862548828,67.70833587646484,66.67361450195312,67.08333587646484,18510033.0,600276
2020-04-21,64.5586166381836,66.18055725097656,67.375,65.45138549804688,67.36111450195312,26381265.0,600276
2020-04-22,66.0489501953125,67.70833587646484,67.70833587646484,65.35416412353516,66.17361450195312,25552870.0,600276
2020-04-23,65.06668090820312,66.70138549804688,68.59027862548828,65.97222137451172,68.05555725097656,27902270.0,600276
2020-04-24,64.5450668334961,66.16666412353516,66.65972137451172,65.625,66.65277862548828,15625009.0,600276
2020-04-27,65.26990509033203,66.90972137451172,67.56944274902344,65.47916412353516,66.59722137451172,26475808.0,600276
2020-04-28,65.06668090820312,66.70138549804688,67.36111450195312,66.00694274902344,66.94444274902344,31866017.0,600276
2020-04-29,63.26472854614258,64.85416412353516,66.66666412353516,63.64583206176758,66.36111450195312,34708294.0,600276
2020-04-30,63.00053787231445,64.58333587646484,65.69444274902344,64.19444274902344,64.86111450195312,28295634.0,600276
2020-05-06,65.31733703613281,66.95833587646484,66.95833587646484,63.95833206176758,64.24305725097656,37441977.0,600276
2020-05-07,65.43927764892578,67.08333587646484,67.59027862548828,66.38888549804688,67.04861450195312,17940384.0,600276
2020-05-08,65.7441177368164,67.39583587646484,68.53472137451172,66.96527862548828,67.33333587646484,24094203.0,600276
2020-05-11,63.46118927001953,65.05555725097656,67.20833587646484,64.85416412353516,67.15277862548828,47432122.0,600276
2020-05-12,64.65345764160156,66.27777862548828,66.34027862548828,64.94444274902344,65.05555725097656,26331304.0,600276
2020-05-13,64.82959747314453,66.45833587646484,67.36111450195312,65.34722137451172,66.27777862548828,32388492.0,600276
2020-05-14,65.8457260131836,67.5,68.05555725097656,65.76388549804688,66.29166412353516,32056817.0,600276
2020-05-15,64.24022674560547,65.85416412353516,68.15972137451172,65.63194274902344,67.91666412353516,36527126.0,600276
2020-05-18,65.8457260131836,67.5,68.19444274902344,65.34722137451172,65.9375,43367502.0,600276
2020-05-19,66.34700775146484,68.01388549804688,69.42361450195312,67.57638549804688,68.75,26690166.0,600276
2020-05-20,66.3199234008789,67.98611450195312,69.42361450195312,67.46527862548828,68.41666412353516,27827363.0,600276
2020-05-21,67.56639099121094,69.26388549804688,70.13888549804688,68.07638549804688,68.26388549804688,38980628.0,600276
2020-05-22,64.95152282714844,66.58333587646484,69.36111450195312,66.23611450195312,69.28472137451172,40964810.0,600276
2020-05-25,65.96331787109375,67.45833587646484,68.10832977294922,66.70833587646484,67.16666412353516,23924206.0,600276
2020-05-26,66.41149139404297,67.91666412353516,68.25,66.88333129882812,67.20833587646484,25364520.0,600276
2020-05-27,65.08325958251953,66.55833435058594,67.60832977294922,65.34166717529297,67.60832977294922,37373054.0,600276
2020-05-28,63.96689224243164,65.41666412353516,66.60832977294922,64.44166564941406,66.42500305175781,27830020.0,600276
2020-05-29,64.12987518310547,65.58333587646484,66.125,64.83333587646484,65.08333587646484,19428027.0,600276
2020-06-01,65.36846160888672,66.8499984741211,67.33333587646484,66.32499694824219,66.5,31378082.0,600276
2020-06-02,65.51515197753906,67.0,67.16666412353516,66.2750015258789,66.89166259765625,21131182.0,600276
2020-06-03,65.32772827148438,66.80833435058594,67.32499694824219,66.58333587646484,67.21666717529297,25144525.0,600276
2020-06-04,66.16703033447266,67.66666412353516,67.71666717529297,66.59166717529297,67.1500015258789,25175750.0,600276
2020-06-05,67.06338500976562,68.58333587646484,68.5999984741211,67.01666259765625,67.66666412353516,22294717.0,600276
2020-06-08,65.43364715576172,66.91666412353516,68.90833282470703,66.4000015258789,68.76666259765625,39645958.0,600276
2020-06-09,67.60933685302734,69.14166259765625,69.16666412353516,66.91666412353516,66.91666412353516,42323982.0,600276
2020-06-10,68.888671875,70.44999694824219,71.25,68.78333282470703,69.17500305175781,38294984.0,600276
2020-06-11,68.823486328125,70.38333129882812,71.13333129882812,69.6500015258789,70.29166412353516,26541434.0,600276
2020-06-12,69.947998046875,71.53333282470703,71.54166412353516,69.25833129882812,69.25833129882812,28075012.0,600276
2020-06-15,68.64422607421875,70.19999694824219,72.16666412353516,70.06666564941406,70.91666412353516,30573825.0,600276
2020-06-16,71.00732421875,72.61666870117188,73.00833129882812,70.48332977294922,70.91666412353516,32914338.0,600276
2020-06-17,73.0526351928711,74.70833587646484,75.04166412353516,72.625,72.75,39752881.0,600276
2020-06-18,72.7674331665039,74.41666412353516,74.96666717529297,72.98332977294922,74.66666412353516,25785168.0,600276
2020-06-19,75.76612854003906,77.48332977294922,77.76666259765625,74.41666412353516,74.58333587646484,40138203.0,600276
2020-06-22,75.9698486328125,77.69166564941406,79.50833129882812,76.83333587646484,77.41666412353516,35133337.0,600276
2020-06-23,77.00473022460938,78.75,78.75,76.66666412353516,76.89166259765625,30543672.0,600276
2020-06-24,75.74169158935547,77.45833587646484,78.66666412353516,76.69166564941406,78.33333587646484,37309509.0,600276
2020-06-29,75.15499114990234,76.85832977294922,77.86666870117188,76.16666412353516,77.0,32556684.0,600276
2020-06-30,75.21202850341797,76.91666412353516,78.0,76.45833587646484,77.4000015258789,30920259.0,600276
2020-07-01,74.19346618652344,75.875,77.13333129882812,74.42500305175781,77.0,50481655.0,600276
2020-07-02,74.31568908691406,76.0,76.45833587646484,75.0,75.81666564941406,41432545.0,600276
2020-07-03,74.86978912353516,76.56666564941406,76.66666412353516,75.41666412353516,76.0999984741211,35892898.0,600276
2020-07-06,75.88835906982422,77.60832977294922,77.83333587646484,75.95833587646484,76.66666412353516,59583373.0,600276
2020-07-07,79.27820587158203,81.07499694824219,81.8499984741211,77.45833587646484,77.89166259765625,56993306.0,600276
2020-07-08,79.09078216552734,80.88333129882812,83.13333129882812,80.05000305175781,81.64166259765625,43045249.0,600276
2020-07-09,80.2723388671875,82.09166717529297,82.68333435058594,80.50833129882812,80.91666412353516,33920956.0,600276
2020-07-10,80.95682525634766,82.79166412353516,83.67500305175781,81.70833587646484,82.16666412353516,35277130.0,600276
2020-07-13,81.33981323242188,83.18333435058594,84.06666564941406,82.54166412353516,82.98332977294922,38845809.0,600276
2020-07-14,80.2071533203125,82.0250015258789,83.16666412353516,80.83333587646484,83.16666412353516,39871552.0,600276
2020-07-15,83.92292785644531,85.82499694824219,87.5,82.55000305175781,83.25,57467941.0,600276
2020-07-16,78.5122299194336,80.29166412353516,86.80000305175781,80.21666717529297,86.08333587646484,57068935.0,600276
2020-07-17,78.49594116210938,80.2750015258789,81.56666564941406,79.16666412353516,79.92500305175781,43995782.0,600276
2020-07-20,78.62631225585938,80.40833282470703,81.31666564941406,78.51666259765625,80.38333129882812,30763365.0,600276
2020-07-21,80.91607666015625,82.75,83.31666564941406,80.4000015258789,81.16666412353516,38902628.0,600276
2020-07-22,80.97312927246094,82.80833435058594,84.21666717529297,81.2249984741211,82.49166870117188,36153130.0,600276
2020-07-23,80.97312927246094,82.80833435058594,84.06666564941406,81.66666412353516,82.34166717529297,41466762.0,600276
2020-07-24,77.24104309082031,78.99166870117188,82.32499694824219,78.33333587646484,81.75833129882812,53299224.0,600276
2020-07-27,77.7299575805664,79.49166870117188,80.80000305175781,78.74166870117188,78.98332977294922,29979493.0,600276
2020-07-28,77.08622741699219,78.83333587646484,80.17500305175781,78.5,79.5,34224288.0,600276
2020-07-29,78.10479736328125,79.875,80.31666564941406,78.33333587646484,78.53333282470703,31924407.0,600276
2020-07-30,77.38771057128906,79.14166259765625,80.24166870117188,78.84166717529297,79.88333129882812,32759574.0,600276
2020-07-31,76.90695190429688,78.6500015258789,79.56666564941406,76.53333282470703,79.05833435058594,67204100.0,600276
2020-08-03,75.9454116821289,77.66666412353516,78.08333587646484,76.25,77.25,76797411.0,600276
2020-08-04,76.58100128173828,78.31666564941406,79.8499984741211,77.875,77.91666412353516,48886208.0,600276
2020-08-05,75.61131286621094,77.32499694824219,78.42500305175781,76.99166870117188,78.24166870117188,45973795.0,600276
2020-08-06,74.15271759033203,75.83333587646484,77.74166870117188,75.42500305175781,77.50833129882812,57299644.0,600276
2020-08-07,74.31568908691406,76.0,76.64166259765625,74.5999984741211,76.08333587646484,39585951.0,600276
2020-08-10,73.9815902709961,75.65833282470703,76.32499694824219,74.7750015258789,76.0999984741211,34552737.0,600276
2020-08-11,74.78829193115234,76.48332977294922,77.5999984741211,76.0,76.2249984741211,42101128.0,600276
2020-08-12,73.34598541259766,75.00833129882812,76.80833435058594,74.16666412353516,76.48332977294922,42400647.0,600276
2020-08-13,72.42517852783203,74.06666564941406,75.7750015258789,74.0,75.7750015258789,31662974.0,600276
2020-08-14,72.930419921875,74.58333587646484,74.83333587646484,73.30833435058594,74.1500015258789,29085006.0,600276
2020-08-17,74.07121276855469,75.75,76.24166870117188,74.31666564941406,74.98332977294922,41241214.0,600276
2020-08-18,76.10839080810547,77.83333587646484,78.88333129882812,76.0,76.0,53914881.0,600276
2020-08-19,75.56243133544922,77.2750015258789,79.05000305175781,77.0999984741211,78.16666412353516,39324471.0,600276
2020-08-20,74.72311401367188,76.41666412353516,77.78333282470703,76.0,77.2750015258789,24373701.0,600276
2020-08-21,74.80460357666016,76.5,78.04166412353516,75.66666412353516,77.57499694824219,24680268.0,600276
2020-08-24,75.309814453125,77.01666259765625,77.5,76.375,77.33333587646484,21291998.0,600276
2020-08-25,76.58914947509766,78.32499694824219,78.875,77.33333587646484,77.49166870117188,29975067.0,600276
2020-08-26,77.0699234008789,78.81666564941406,79.94999694824219,78.08333587646484,78.44999694824219,32246755.0,600276
2020-08-27,76.68693542480469,78.42500305175781,79.0,77.15833282470703,78.81666564941406,25571953.0,600276
2020-08-28,77.7299575805664,79.49166870117188,79.58333587646484,77.42500305175781,77.93333435058594,33785772.0,600276
2020-08-31,77.30623626708984,79.05833435058594,80.45833587646484,78.92500305175781,79.83333587646484,32758345.0,600276
2020-09-01,76.58914947509766,78.32499694824219,79.625,77.78333282470703,78.73332977294922,25160320.0,600276
2020-09-02,77.16770935058594,78.91666412353516,79.16666412353516,77.17500305175781,79.16666412353516,32808871.0,600276
2020-09-03,77.41215515136719,79.16666412353516,79.9000015258789,78.23332977294922,78.83333587646484,23628975.0,600276
2020-09-04,76.19801330566406,77.92500305175781,78.58333587646484,76.9749984741211,78.23332977294922,30535742.0,600276
2020-09-07,74.64163208007812,76.33333587646484,78.15833282470703,76.25,77.5,28075869.0,600276
2020-09-08,75.2364730834961,76.94166564941406,77.40833282470703,76.0,76.5,24621100.0,600276
2020-09-09,73.5822982788086,75.25,76.7249984741211,74.71666717529297,76.28333282470703,25296343.0,600276
2020-09-10,73.94084167480469,75.61666870117188,76.63333129882812,75.25833129882812,76.25,19517811.0,600276
2020-09-11,74.81275177001953,76.50833129882812,76.88333129882812,74.66666412353516,74.66666412353516,22006780.0,600276
2020-09-14,74.44606018066406,76.13333129882812,76.98332977294922,76.0999984741211,76.75,18578900.0,600276
2020-09-15,74.23419952392578,75.91666412353516,76.10832977294922,75.01666259765625,76.08333587646484,17865757.0,600276
2020-09-16,73.12598419189453,74.78333282470703,76.58333587646484,74.66666412353516,76.16666412353516,23420553.0,600276
2020-09-17,70.31470489501953,71.90833282470703,74.69999694824219,71.66666412353516,74.23332977294922,50765414.0,600276
2020-09-18,72.50667572021484,74.1500015258789,74.1500015258789,71.8499984741211,72.0,35726072.0,600276
2020-09-21,72.11553955078125,73.75,74.55000305175781,73.125,74.0,20195775.0,600276
2020-09-22,72.7674331665039,74.41666412353516,75.08333587646484,73.32499694824219,73.33333587646484,24592856.0,600276
2020-09-23,73.20747375488281,74.86666870117188,75.41666412353516,74.04166412353516,74.54166412353516,18623373.0,600276
2020-09-24,71.59403228759766,73.21666717529297,74.625,72.75,74.625,20763280.0,600276
2020-09-25,72.07479858398438,73.70833587646484,73.8499984741211,72.79166412353516,73.58333587646484,16933530.0,600276
2020-09-28,72.18074035644531,73.81666564941406,74.64166259765625,73.42500305175781,73.74166870117188,17482189.0,600276
2020-09-29,73.24821472167969,74.90833282470703,75.33333587646484,74.08333587646484,74.4000015258789,21337735.0,600276
2020-09-30,73.191162109375,74.8499984741211,76.6500015258789,74.58333587646484,75.32499694824219,28117914.0,600276
2020-10-09,74.92682647705078,76.625,77.03333282470703,75.70833587646484,76.66666412353516,23491282.0,600276
2020-10-12,76.7602767944336,78.5,78.58333587646484,76.98332977294922,77.05000305175781,29522422.0,600276
2020-10-13,76.35284423828125,78.08333587646484,78.88333129882812,77.59166717529297,78.5,22435629.0,600276
2020-10-14,75.78243255615234,77.5,78.39166259765625,77.30000305175781,77.90833282470703,25308040.0,600276
2020-10-15,75.91281127929688,77.63333129882812,78.04166412353516,77.13333129882812,77.5,21364174.0,600276
2020-10-16,75.86393737792969,77.58333587646484,78.5,76.76666259765625,78.30000305175781,21180260.0,600276
2020-10-19,74.57643127441406,76.26666259765625,78.18333435058594,75.92500305175781,78.06666564941406,24859120.0,600276
2020-10-20,74.16085815429688,75.84166717529297,76.26666259765625,74.71666717529297,75.99166870117188,26756005.0,600276
2020-10-21,72.99560546875,74.6500015258789,76.0,74.17500305175781,75.8499984741211,34600315.0,600276
2020-10-22,72.97930145263672,74.63333129882812,74.63333129882812,73.75,74.61666870117188,19383498.0,600276
2020-10-23,71.83035278320312,73.45833587646484,74.88333129882812,73.4000015258789,74.63333129882812,17509482.0,600276
2020-10-26,72.6696548461914,74.31666564941406,74.61666870117188,73.0,73.41666412353516,15051823.0,600276
2020-10-27,72.71039581298828,74.35832977294922,74.79166412353516,73.59166717529297,74.30000305175781,18289144.0,600276
2020-10-28,74.44606018066406,76.13333129882812,76.66666412353516,73.75833129882812,74.35832977294922,31231682.0,600276
2020-10-29,74.185302734375,75.86666870117188,76.66666412353516,74.83333587646484,75.57499694824219,28622617.0,600276
2020-10-30,72.39259338378906,74.03333282470703,76.15833282470703,73.60832977294922,75.96666717529297,36418923.0,600276
2020-11-02,72.71039581298828,74.35832977294922,74.58333587646484,73.16666412353516,74.03333282470703,25696380.0,600276
2020-11-03,73.46007537841797,75.125,75.35832977294922,74.17500305175781,74.5250015258789,23555967.0,600276
2020-11-04,73.47636413574219,75.14166259765625,75.41666412353516,74.6500015258789,75.15833282470703,16767064.0,600276
2020-11-05,74.31568908691406,76.0,76.83333587646484,75.55000305175781,76.1500015258789,21708708.0,600276
2020-11-06,72.433349609375,74.07499694824219,76.49166870117188,73.33333587646484,76.41666412353516,38371428.0,600276
2020-11-09,72.8244857788086,74.4749984741211,74.94999694824219,73.84166717529297,74.23332977294922,37782387.0,600276
2020-11-10,71.66736602783203,73.29166412353516,74.86666870117188,73.05833435058594,74.66666412353516,36049554.0,600276
2020-11-11,70.21690368652344,71.80833435058594,73.29166412353516,71.58333587646484,73.29166412353516,42125222.0,600276
2020-11-12,70.52655792236328,72.125,72.64166259765625,71.83333587646484,72.08333587646484,23419452.0,600276
2020-11-13,69.67094421386719,71.25,72.28333282470703,70.98332977294922,72.16666412353516,35330457.0,600276
2020-11-16,69.7768783569336,71.35832977294922,71.95833587646484,70.78333282470703,71.75,24462910.0,600276
2020-11-17,69.69540405273438,71.2750015258789,71.5250015258789,70.75,71.36666870117188,25883533.0,600276
2020-11-18,70.5754623413086,72.17500305175781,72.73332977294922,71.29166412353516,71.29166412353516,28882610.0,600276
2020-11-19,71.13770294189453,72.75,73.0,72.08333587646484,72.5,21620235.0,600276
2020-11-20,70.81990814208984,72.42500305175781,73.06666564941406,72.2249984741211,72.75,20596123.0,600276
2020-11-23,70.17615509033203,71.76666259765625,72.5,70.83333587646484,72.43333435058594,39460615.0,600276
2020-11-24,71.03176879882812,72.64166259765625,72.67500305175781,71.2750015258789,71.75833129882812,28605308.0,600276
2020-11-25,70.184326171875,71.7750015258789,72.7750015258789,71.58333587646484,72.64166259765625,24028510.0,600276
2020-11-26,70.07838439941406,71.66666412353516,72.46666717529297,70.90833282470703,72.32499694824219,18728599.0,600276
2020-11-27,70.8525161743164,72.45833587646484,72.49166870117188,70.85832977294922,71.56666564941406,19456596.0,600276
2020-11-30,70.07023620605469,71.65833282470703,72.91666412353516,71.65833282470703,72.25,29032136.0,600276
2020-12-01,71.39031219482422,73.00833129882812,73.23332977294922,71.79166412353516,71.90833282470703,29442392.0,600276
2020-12-02,71.32512664794922,72.94166564941406,73.23332977294922,72.4749984741211,73.17500305175781,19159558.0,600276
2020-12-03,73.3296890258789,74.99166870117188,75.08333587646484,73.01666259765625,73.16666412353516,38614695.0,600276
2020-12-04,74.41345977783203,76.0999984741211,76.25,74.58333587646484,75.0250015258789,36215656.0,600276
2020-12-07,73.24005889892578,74.9000015258789,76.48332977294922,74.42500305175781,76.48332977294922,28789410.0,600276
2020-12-08,73.39488983154297,75.05833435058594,75.65833282470703,74.75,75.63333129882812,17473584.0,600276
2020-12-09,71.90367889404297,73.53333282470703,75.54166412353516,73.44166564941406,75.42500305175781,26862631.0,600276
2020-12-10,72.52297973632812,74.16666412353516,74.75,72.98332977294922,73.33333587646484,20682171.0,600276
2020-12-11,72.930419921875,74.58333587646484,75.69166564941406,73.83333587646484,74.66666412353516,31081448.0,600276
2020-12-14,73.42747497558594,75.09166717529297,75.32499694824219,73.35832977294922,74.18333435058594,21462914.0,600276
2020-12-15,79.05818176269531,80.8499984741211,81.07499694824219,75.0999984741211,75.0999984741211,92585424.0,600276
2020-12-16,79.050048828125,80.84166717529297,81.56666564941406,79.6500015258789,80.9000015258789,49275020.0,600276
2020-12-17,85.70748901367188,87.6500015258789,88.92500305175781,84.17500305175781,85.0,108465051.0,600276
2020-12-18,86.0986328125,88.05000305175781,89.54166412353516,87.01666259765625,88.17500305175781,55658478.0,600276
2020-12-21,87.89132690429688,89.88333129882812,90.48332977294922,87.4000015258789,88.125,44368292.0,600276
2020-12-22,86.53865814208984,88.5,90.81666564941406,88.33333587646484,89.83333587646484,34180377.0,600276
2020-12-23,86.37569427490234,88.33333587646484,90.125,87.79166412353516,89.69999694824219,35875950.0,600276
2020-12-24,88.65729522705078,90.66666412353516,92.59166717529295,88.42500305175781,88.75,34000124.0,600276
2020-12-25,93.71762084960938,95.84166717529295,97.08333587646484,90.41666412353516,90.68333435058594,38919645.0,600276
2020-12-28,90.4499969482422,92.5,97.04166412353516,91.66666412353516,96.59166717529295,47320857.0,600276
2020-12-29,88.23357391357422,90.23332977294922,93.85832977294922,88.55000305175781,93.20833587646484,45357040.0,600276
2020-12-30,91.83527374267578,93.91666412353516,94.49166870117188,90.81666564941406,90.81666564941406,43460546.0,600276
2020-12-31,90.82483673095705,92.88333129882812,93.79166412353516,91.6750030517578,93.79166412353516,33788262.0,600276
2021-01-04,90.61298370361328,92.66666412353516,94.74166870117188,92.5,93.3249969482422,43610718.0,600276
2021-01-05,92.26714324951172,94.35832977294922,97.21666717529295,92.65833282470705,92.66666412353516,50115354.0,600276
2021-01-06,92.66643524169922,94.76666259765624,96.55833435058594,93.33333587646484,94.375,34044020.0,600276
2021-01-07,93.70946502685548,95.83333587646484,95.83333587646484,93.16666412353516,95.71666717529295,39513126.0,600276
2021-01-08,92.25900268554688,94.3499984741211,97.39166259765624,93.45833587646484,96.04166412353516,36921126.0,600276
2021-01-11,90.69446563720705,92.75,95.125,91.66666412353516,93.5999984741211,32641365.0,600276
2021-01-12,92.97608947753906,95.08333587646484,95.43333435058594,91.66666412353516,92.74166870117188,34366549.0,600276
2021-01-13,91.72933959960938,93.80833435058594,95.40833282470705,93.01666259765624,95.0,28526287.0,600276
2021-01-14,89.78181457519531,91.81666564941406,94.10832977294922,90.5,93.80833435058594,36049940.0,600276
2021-01-15,89.49661254882812,91.5250015258789,92.91666412353516,90.00833129882812,92.91666412353516,29648517.0,600276
2021-01-18,87.86688232421875,89.85832977294922,91.9499969482422,89.49166870117188,90.85832977294922,28215835.0,600276
2021-01-19,85.52007293701172,87.45833587646484,90.41666412353516,86.9000015258789,90.41666412353516,41777072.0,600276
2021-01-20,86.35124206542969,88.30833435058594,89.60832977294922,87.5,88.25,36603272.0,600276
2021-01-21,88.12763977050781,90.125,90.66666412353516,87.81666564941406,88.33333587646484,45952146.0,600276
2021-01-22,91.75379180908205,93.83333587646484,94.16666412353516,89.25833129882812,89.96666717529297,49356958.0,600276
2021-01-25,90.8166961669922,92.875,94.69166564941406,91.25,93.98332977294922,46553338.0,600276
2021-01-26,87.1905517578125,89.16666412353516,92.73332977294922,88.95833587646484,92.125,40771320.0,600276
2021-01-27,86.88088989257812,88.8499984741211,90.1500015258789,87.91666412353516,89.75,27632454.0,600276
2021-01-28,85.28376770019531,87.21666717529297,89.99166870117188,86.1500015258789,88.79166412353516,33928497.0,600276
2021-01-29,84.55038452148438,86.46666717529297,87.5999984741211,84.17500305175781,86.875,39273063.0,600276
2021-02-01,83.56439971923828,85.45833587646484,86.74166870117188,84.16666412353516,86.23332977294922,30091930.0,600276
2021-02-02,86.37569427490234,88.33333587646484,89.16666412353516,85.04166412353516,86.42500305175781,37433553.0,600276
2021-02-03,85.56082153320312,87.5,89.125,87.0999984741211,88.28333282470703,25888282.0,600276
2021-02-04,83.76810455322266,85.66666412353516,87.0,84.59166717529297,86.66666412353516,34257853.0,600276
2021-02-05,87.43500518798828,89.41666412353516,90.24166870117188,85.41666412353516,86.625,45685408.0,600276
2021-02-08,86.60384368896484,88.56666564941406,91.125,88.20833587646484,89.42500305175781,44816149.0,600276
2021-02-09,89.42327880859375,91.4499969482422,92.3499984741211,88.16666412353516,89.79166412353516,40961473.0,600276
2021-02-10,88.9832534790039,91.0,92.29166412353516,89.26666259765625,91.0,41237428.0,600276
2021-02-18,85.47933197021484,87.41666412353516,92.83333587646484,87.08333587646484,92.83333587646484,54049876.0,600276
2021-02-19,85.69119262695312,87.63333129882812,88.1500015258789,85.67500305175781,87.14166259765625,34387618.0,600276
2021-02-22,81.49464416503906,83.34166717529297,88.66666412353516,83.33333587646484,88.66666412353516,54751254.0,600276
2021-02-23,82.05689239501953,83.91666412353516,84.96666717529297,82.5,82.74166870117188,30586636.0,600276
2021-02-24,81.24203491210938,83.08333587646484,84.15833282470703,82.16666412353516,84.15833282470703,38136795.0,600276
2021-02-25,82.34209442138672,84.20833587646484,85.19999694824219,82.625,83.33333587646484,37931662.0,600276
2021-02-26,82.95326232910156,84.83333587646484,86.38333129882812,82.50833129882812,82.50833129882812,41995639.0,600276
2021-03-01,81.73910522460938,83.59166717529297,85.66666412353516,82.75833129882812,85.66666412353516,36640725.0,600276
2021-03-02,80.1419677734375,81.95833587646484,84.00833129882812,81.25,83.59166717529297,36504688.0,600276
2021-03-03,82.58655548095703,84.45833587646484,84.56666564941406,81.28333282470703,82.08333587646484,31755820.0,600276
2021-03-04,81.8939208984375,83.75,84.45833587646484,82.15833282470703,83.48332977294922,30099748.0,600276
2021-03-05,81.73095703125,83.58333587646484,84.2750015258789,82.07499694824219,82.0999984741211,27403590.0,600276
2021-03-08,75.06535339355469,76.76666259765625,84.625,76.41666412353516,83.92500305175781,55445202.0,600276
2021-03-09,74.78829193115234,76.48332977294922,78.90833282470703,74.49166870117188,77.4000015258789,51558741.0,600276
2021-03-10,76.10839080810547,77.83333587646484,78.7750015258789,77.11666870117188,78.32499694824219,29056098.0,600276
2021-03-11,76.17357635498047,77.9000015258789,79.06666564941406,77.08333587646484,77.92500305175781,32701969.0,600276
2021-03-12,75.12239074707031,76.82499694824219,79.41666412353516,76.31666564941406,78.75,27501426.0,600276
2021-03-15,73.00375366210938,74.65833282470703,76.70833587646484,73.80833435058594,75.94166564941406,36149289.0,600276
2021-03-16,72.67779541015625,74.32499694824219,75.6500015258789,73.41666412353516,75.21666717529297,28850360.0,600276
2021-03-17,72.21331787109375,73.8499984741211,74.80000305175781,72.98332977294922,74.33333587646484,30103604.0,600276
2021-03-18,72.69409942626953,74.34166717529297,75.40833282470703,73.58333587646484,74.25833129882812,37335301.0,600276
2021-03-19,71.74886322021484,73.375,74.11666870117188,72.66666412353516,73.33333587646484,26940174.0,600276
2021-03-22,71.7977523803711,73.42500305175781,75.24166870117188,73.0,73.375,30579235.0,600276
2021-03-23,71.42290496826172,73.04166412353516,73.70833587646484,72.50833129882812,72.55000305175781,29215851.0,600276
2021-03-24,70.50212097167969,72.0999984741211,73.5,71.45833587646484,73.04166412353516,24136224.0,600276
2021-03-25,71.0806655883789,72.69166564941406,73.2249984741211,70.90833282470703,71.41666412353516,26082282.0,600276
2021-03-26,74.33197021484375,76.01666259765625,76.75,72.82499694824219,72.99166870117188,45388126.0,600276
2021-03-29,73.76972198486328,75.44166564941406,76.58333587646484,75.10832977294922,76.08333587646484,29957052.0,600276
2021-03-30,76.27135467529297,78.0,78.06666564941406,75.0,75.30000305175781,35562685.0,600276
2021-03-31,75.0409164428711,76.74166870117188,77.67500305175781,75.84166717529297,77.67500305175781,22566166.0,600276
2021-04-01,76.47506713867188,78.20833587646484,78.75,76.55833435058594,76.55833435058594,23131234.0,600276
2021-04-02,75.52168273925781,77.23332977294922,79.03333282470703,76.56666564941406,78.33333587646484,23758212.0,600276
2021-04-06,74.07121276855469,75.75,77.0250015258789,75.55000305175781,77.0,20374195.0,600276
2021-04-07,73.89195251464844,75.56666564941406,76.08333587646484,74.78333282470703,76.0,20288577.0,600276
2021-04-08,75.32611846923828,77.03333282470703,77.375,74.75,75.25,22171368.0,600276
2021-04-09,74.31568908691406,76.0,77.66666412353516,75.41666412353516,77.5,21586690.0,600276
2021-04-12,72.95484161376953,74.60832977294922,76.6500015258789,74.06666564941406,75.70833587646484,25613266.0,600276
2021-04-13,72.50667572021484,74.1500015258789,75.25,73.05000305175781,74.49166870117188,26857066.0,600276
2021-04-14,69.68724822998047,71.26666259765625,74.54166412353516,68.51666259765625,74.54166412353516,110698912.0,600276
2021-04-15,66.9655990600586,68.48332977294922,70.48332977294922,68.38333129882812,70.43333435058594,71842059.0,600276
2021-04-16,65.69441986083984,67.18333435058594,68.625,66.09166717529297,68.625,63456758.0,600276
2021-04-19,66.89227294921875,68.40833282470703,68.50833129882812,66.25,67.25,63554127.0,600276
2021-04-20,65.44181060791016,66.92500305175781,68.24166870117188,66.16666412353516,68.24166870117188,89088627.0,600276
2021-04-21,67.78046417236328,69.31666564941406,69.46666717529297,66.34166717529297,66.82499694824219,82571582.0,600276
2021-04-22,66.98188781738281,68.5,69.08333587646484,68.16666412353516,68.9000015258789,44220433.0,600276
2021-04-23,67.6337890625,69.16666412353516,69.98332977294922,68.33333587646484,69.08333587646484,56236552.0,600276
2021-04-26,66.42778015136719,67.93333435058594,70.4749984741211,67.81666564941406,69.31666564941406,65096725.0,600276
2021-04-27,67.67453002929688,69.20833587646484,69.31666564941406,67.375,67.94999694824219,40321408.0,600276
2021-04-28,67.51969909667969,69.05000305175781,69.48332977294922,68.25,69.25,32597683.0,600276
2021-04-29,67.1041259765625,68.625,69.25,68.16666412353516,69.15833282470703,38104274.0,600276
2021-04-30,68.53013610839844,70.08333587646484,71.08333587646484,68.67500305175781,69.16666412353516,61604329.0,600276
2021-05-06,66.91670227050781,68.43333435058594,71.08333587646484,68.34166717529297,70.08333587646484,50573760.0,600276
2021-05-07,65.18104553222656,66.65833282470703,68.625,66.65833282470703,68.43333435058594,44526463.0,600276
2021-05-10,65.45809936523438,66.94166564941406,67.4000015258789,65.00833129882812,66.58333587646484,30379347.0,600276
2021-05-11,68.21234130859375,69.75833129882812,69.83333587646484,66.125,66.25,46558407.0,600276
2021-05-12,67.78046417236328,69.31666564941406,69.94999694824219,68.75,69.69166564941406,29215500.0,600276
2021-05-13,66.5988998413086,68.10832977294922,69.09166717529297,67.60832977294922,68.8499984741211,29710921.0,600276
2021-05-14,68.31012725830078,69.85832977294922,70.16666412353516,67.84166717529297,68.59166717529297,41685394.0,600276
2021-05-17,69.57316589355469,71.1500015258789,72.20833587646484,70.30000305175781,70.33333587646484,42987445.0,600276
2021-05-18,69.85836791992188,71.44166564941406,71.94999694824219,70.44999694824219,71.16666412353516,22986198.0,600276
2021-05-19,69.30426025390625,70.875,71.41666412353516,70.41666412353516,71.41666412353516,20057659.0,600276
2021-05-20,68.21234130859375,69.75833129882812,71.11666870117188,69.41666412353516,70.9749984741211,41660970.0,600276
2021-05-21,66.95745086669922,68.4749984741211,71.04166412353516,68.33333587646484,70.04166412353516,43951944.0,600276
2021-05-24,67.92713165283203,69.46666717529297,69.46666717529297,67.41666412353516,68.25833129882812,33532173.0,600276
2021-05-25,70.28209686279297,71.875,72.21666717529297,69.375,69.45833587646484,55734816.0,600276
2021-05-26,70.31470489501953,71.90833282470703,72.89166259765625,71.35832977294922,72.56666564941406,50098611.0,600276
2021-05-27,70.33099365234375,71.92500305175781,72.41666412353516,70.94999694824219,71.63333129882812,39164100.0,600276
2021-05-28,69.9561538696289,71.54166412353516,72.76666259765625,71.05000305175781,72.40833282470703,38554086.0,600276
2021-05-31,70.32283782958984,71.91666412353516,71.98332977294922,70.84166717529297,71.41666412353516,31144470.0,600276
2021-06-01,71.2762222290039,72.89166259765625,72.91666412353516,71.33333587646484,71.99166870117188,47104591.0,600276
2021-06-02,68.74200439453125,70.30000305175781,73.125,69.66666412353516,72.92500305175781,62915845.0,600276
2021-06-03,67.29154205322266,68.81666564941406,69.91666412353516,68.80000305175781,69.60832977294922,49692405.0,600276
2021-06-04,67.34859466552734,68.875,69.57499694824219,68.07499694824219,68.39166259765625,40173742.0,600276
2021-06-07,67.17745971679688,68.69999694824219,68.7750015258789,67.70833587646484,68.75,30361335.0,600276
2021-06-08,67.61748504638672,69.1500015258789,70.2750015258789,68.84166717529297,69.04166412353516,35739501.0,600276
2021-06-09,68.57087707519531,70.125,70.41666412353516,69.24166870117188,69.24166870117188,36949094.0,600276
2021-06-10,71.55223083496094,73.0,75.45999908447266,70.12000274658203,71.01000213623047,61779045.0,600276
2021-06-11,71.51302337646484,72.95999908447266,73.44999694824219,71.0999984741211,73.0999984741211,44820874.0,600276
2021-06-15,70.45442962646484,71.87999725341797,74.1500015258789,71.55000305175781,72.95999908447266,43843803.0,600276
2021-06-16,69.40565490722656,70.80999755859375,72.4000015258789,70.5,71.87999725341797,28037761.0,600276
2021-06-17,69.7389144897461,71.1500015258789,71.29000091552734,70.16000366210938,70.83999633789062,23354801.0,600276
2021-06-18,70.02316284179688,71.44000244140625,72.44999694824219,70.83000183105469,71.5,31060655.0,600276
2021-06-21,68.13143920898438,69.51000213623047,71.19999694824219,69.11000061035156,71.19999694824219,45286231.0,600276
2021-06-22,69.08221435546875,70.4800033569336,70.48999786376953,69.0,69.51000213623047,43612983.0,600276
2021-06-23,69.7389144897461,71.1500015258789,72.45999908447266,70.55000305175781,70.56999969482422,57215569.0,600276
2021-06-24,66.65138244628906,68.0,69.98999786376953,67.87000274658203,69.98999786376953,77212794.0,600276
2021-06-25,66.710205078125,68.05999755859375,68.44000244140625,66.9800033569336,67.66999816894531,53724003.0,600276
2021-06-28,67.23948669433594,68.5999984741211,68.5999984741211,67.5,68.05999755859375,41106770.0,600276
2021-06-29,66.84741973876953,68.19999694824219,68.81999969482422,67.80999755859375,68.61000061035156,30062702.0,600276
2021-06-30,66.62198638916016,67.97000122070312,68.69999694824219,67.9000015258789,68.25,26682514.0,600276
2021-07-01,68.30787658691406,69.69000244140625,70.80000305175781,67.75,68.0,49410176.0,600276
2021-07-02,65.5830078125,66.91000366210938,69.29000091552734,66.8499984741211,69.02999877929688,53131555.0,600276
2021-07-05,61.70154571533203,62.95000076293945,66.66000366210938,62.31999969482422,66.66000366210938,79501891.0,600276
2021-07-06,60.82919692993164,62.060001373291016,62.59999847412109,60.83000183105469,62.59999847412109,65591779.0,600276
2021-07-07,61.211463928222656,62.45000076293945,63.4900016784668,62.2599983215332,62.290000915527344,42130978.0,600276
2021-07-08,60.15287780761719,61.369998931884766,62.880001068115234,61.16999816894531,62.459999084472656,37669299.0,600276
2021-07-09,60.86840438842773,62.09999847412109,62.31999969482422,60.900001525878906,61.02000045776367,31713965.0,600276
2021-07-12,61.86816787719727,63.119998931884766,64.5,62.9900016784668,63.5,59986695.0,600276
2021-07-13,60.71157455444336,61.93999862670898,63.40999984741211,61.7599983215332,63.119998931884766,38145468.0,600276
2021-07-14,58.91786956787109,60.11000061035156,61.79999923706055,60.0,61.70000076293945,67679871.0,600276
2021-07-15,59.07469940185547,60.27000045776367,60.290000915527344,58.380001068115234,59.79999923706055,64806122.0,600276
2021-07-16,58.90806198120117,60.09999847412109,60.27000045776367,59.0,60.27000045776367,45006736.0,600276
2021-07-19,59.75101089477539,60.959999084472656,61.0,59.0099983215332,59.84000015258789,50233330.0,600276
2021-07-20,61.92698287963867,63.18000030517578,63.18000030517578,60.5,60.84999847412109,79808081.0,600276
2021-07-21,61.7309455871582,62.97999954223633,64.47000122070312,62.65999984741211,64.0,55457124.0,600276
2021-07-22,60.06466293334961,61.27999877929688,62.959999084472656,61.27000045776367,62.959999084472656,47000640.0,600276
2021-07-23,60.27050018310547,61.4900016784668,61.84999847412109,60.22999954223633,61.18999862670898,36112011.0,600276
2021-07-26,58.0455207824707,59.220001220703125,61.29999923706055,58.59000015258789,61.29999923706055,46401001.0,600276
2021-07-27,53.41912841796875,54.5,59.58000183105469,54.11000061035156,59.209999084472656,81094644.0,600276
2021-07-28,54.80116653442383,55.90999984741211,56.27000045776367,53.59999847412109,53.970001220703125,52392023.0,600276
2021-07-29,54.017032623291016,55.11000061035156,57.900001525878906,54.66999816894531,57.59999847412109,53012507.0,600276
2021-07-30,53.301513671875,54.380001068115234,54.880001068115234,53.0,54.58000183105469,48423569.0,600276
2021-08-02,54.15425491333008,55.25,56.25,52.25,53.97999954223633,60414095.0,600276
2021-08-03,56.26161575317383,57.400001525878906,57.400001525878906,54.59999847412109,55.11000061035156,54998221.0,600276
2021-08-04,55.21284103393555,56.33000183105469,57.77000045776367,55.79999923706055,57.59999847412109,47326782.0,600276
2021-08-05,54.69334411621094,55.79999923706055,57.47999954223633,55.4900016784668,56.34000015258789,38578877.0,600276
2021-08-06,53.71317672729492,54.79999923706055,55.540000915527344,54.27999877929688,55.5,34743825.0,600276
2021-08-09,55.791133880615234,56.91999816894531,57.91999816894531,54.2599983215332,54.5,53900047.0,600276
2021-08-10,56.594871520996094,57.7400016784668,57.79999923706055,55.7400016784668,57.09000015258789,56306095.0,600276
2021-08-11,55.76172637939453,56.88999938964844,58.369998931884766,56.77000045776367,57.20000076293945,39412559.0,600276
2021-08-12,54.69334411621094,55.79999923706055,57.66999816894531,55.619998931884766,56.52999877929688,40083644.0,600276
2021-08-13,55.40886306762695,56.52999877929688,56.650001525878906,55.27999877929688,55.560001373291016,33859164.0,600276
2021-08-16,55.350059509277344,56.470001220703125,57.09999847412109,56.04999923706055,56.52999877929688,25064484.0,600276
2021-08-17,53.66416549682617,54.75,56.43000030517578,54.650001525878906,56.20000076293945,36297864.0,600276
2021-08-18,53.8994140625,54.9900016784668,55.209999084472656,53.7599983215332,54.81999969482422,33002061.0,600276
2021-08-19,52.772216796875,53.84000015258789,55.459999084472656,53.77999877929688,54.65999984741211,33210110.0,600276
2021-08-20,47.49891662597656,48.459999084472656,50.31999969482422,48.459999084472656,50.0,140676443.0,600276
2021-08-23,46.24430084228516,47.18000030517578,48.20000076293945,45.5,47.54999923706055,134200961.0,600276
2021-08-24,46.26390838623047,47.20000076293945,48.15999984741211,46.09999847412109,46.90999984741211,97395100.0,600276
2021-08-25,46.46974182128906,47.40999984741211,48.11000061035156,46.709999084472656,47.209999084472656,63107053.0,600276
2021-08-26,44.4113883972168,45.310001373291016,47.09999847412109,45.25,47.0099983215332,80436521.0,600276
2021-08-27,45.13671112060547,46.04999923706055,46.900001525878906,45.4900016784668,45.5,53830432.0,600276
2021-08-30,44.69563674926758,45.59999847412109,46.27999877929688,45.2599983215332,45.81999969482422,44456861.0,600276
2021-08-31,44.30356979370117,45.20000076293945,46.13999938964844,44.33000183105469,45.45000076293945,49574185.0,600276
2021-09-01,45.66600036621094,46.59000015258789,47.20000076293945,44.91999816894531,45.400001525878906,73127061.0,600276
2021-09-02,44.95048141479492,45.86000061035156,46.59999847412109,45.5,46.59999847412109,46575210.0,600276
2021-09-03,45.18572616577149,46.09999847412109,46.84000015258789,45.04999923706055,45.31999969482422,46235755.0,600276
2021-09-06,47.14605331420898,48.09999847412109,48.88999938964844,46.18999862670898,46.18999862670898,86663569.0,600276
2021-09-07,47.12644958496094,48.08000183105469,48.33000183105469,47.18000030517578,48.09999847412109,48897172.0,600276
2021-09-08,46.80299758911133,47.75,48.31999969482422,47.59999847412109,48.08000183105469,33106871.0,600276
2021-09-09,46.4991455078125,47.43999862670898,48.15999984741211,47.29999923706055,47.720001220703125,30166033.0,600276
2021-09-10,46.50894927978516,47.45000076293945,47.95000076293945,47.09000015258789,47.400001525878906,33788585.0,600276
2021-09-13,45.82283020019531,46.75,47.93999862670898,46.5,47.45000076293945,40587103.0,600276
2021-09-14,45.8718376159668,46.79999923706055,47.52000045776367,46.72999954223633,46.77000045776367,48735457.0,600276
2021-09-15,44.81325912475586,45.720001220703125,46.709999084472656,45.5,46.68000030517578,44832955.0,600276
2021-09-16,45.2347297668457,46.150001525878906,46.45000076293945,45.380001068115234,45.900001525878906,55890581.0,600276
2021-09-17,46.01886367797852,46.95000076293945,47.59999847412109,45.70000076293945,45.83000183105469,63532750.0,600276
2021-09-22,46.95002365112305,47.900001525878906,48.150001525878906,46.61000061035156,46.95000076293945,58051309.0,600276
2021-09-23,46.84220504760742,47.790000915527344,48.790000915527344,47.27999877929688,48.0,58686781.0,600276
2021-09-24,48.81234359741211,49.79999923706055,50.09999847412109,47.54999923706055,47.70000076293945,92719699.0,600276
2021-09-27,49.743499755859375,50.75,52.15999984741211,49.20000076293945,49.84000015258789,88159053.0,600276
2021-09-28,49.39064025878906,50.38999938964844,51.5,49.33000183105469,51.5,54276640.0,600276
2021-09-29,48.929962158203125,49.91999816894531,50.43999862670898,48.7599983215332,49.900001525878906,48439125.0,600276
2021-09-30,49.23381423950195,50.22999954223633,50.630001068115234,49.43999862670898,49.93999862670898,41122129.0,600276
2021-10-08,53.11527633666992,54.18999862670898,54.720001220703125,50.08000183105469,50.86000061035156,112430883.0,600276
2021-10-11,52.54677963256836,53.61000061035156,55.540000915527344,53.0099983215332,54.18999862670898,73990926.0,600276
2021-10-12,52.73301315307617,53.79999923706055,54.70000076293945,53.09999847412109,53.75,54972050.0,600276
2021-10-13,51.899864196777344,52.95000076293945,53.54999923706055,51.54999923706055,53.54999923706055,60765613.0,600276
2021-10-14,50.0473518371582,51.060001373291016,52.68999862670898,51.060001373291016,52.45000076293945,56168508.0,600276
2021-10-15,49.05738067626953,50.04999923706055,51.369998931884766,49.7400016784668,50.400001525878906,56981151.0,600276
2021-10-18,48.126220703125,49.09999847412109,50.0,48.52999877929688,49.7400016784668,51512546.0,600276
2021-10-19,48.62610626220703,49.61000061035156,50.7400016784668,48.65999984741211,48.7400016784668,52117489.0,600276
2021-10-20,50.557037353515625,51.58000183105469,51.88999938964844,47.79999923706055,49.0,96591664.0,600276
2021-10-21,49.49845886230469,50.5,51.31999969482422,50.369998931884766,50.959999084472656,43741124.0,600276
2021-10-22,50.2825927734375,51.29999923706055,51.86000061035156,50.40999984741211,50.61000061035156,46196186.0,600276
2021-10-25,50.194374084472656,51.209999084472656,52.29999923706055,50.79999923706055,51.0,45992167.0,600276
2021-10-26,48.4202766418457,49.400001525878906,51.38999938964844,49.400001525878906,51.2599983215332,63857332.0,600276
2021-10-27,48.08702087402344,49.060001373291016,49.869998931884766,48.68000030517578,49.29999923706055,34107124.0,600276
2021-10-28,47.792964935302734,48.7599983215332,50.150001525878906,48.47999954223633,48.560001373291016,44555441.0,600276
2021-10-29,48.26344680786133,49.2400016784668,49.880001068115234,48.5,48.5,42747645.0,600276
2021-11-01,48.81234359741211,49.79999923706055,50.09999847412109,48.54999923706055,49.02000045776367,48770163.0,600276
2021-11-02,47.538124084472656,48.5,50.27999877929688,48.0,49.5099983215332,48022525.0,600276
2021-11-03,48.14582443237305,49.119998931884766,50.18000030517578,48.5099983215332,48.5099983215332,41553719.0,600276
2021-11-04,50.194374084472656,51.209999084472656,51.79999923706055,49.0,49.25,82335021.0,600276
2021-11-05,50.782474517822266,51.810001373291016,53.68000030517578,51.220001220703125,51.25,92066228.0,600276
2021-11-08,48.63591384887695,49.619998931884766,52.22999954223633,49.5,52.0,82690286.0,600276
2021-11-09,48.8221435546875,49.810001373291016,50.380001068115234,49.5,49.68000030517578,37359483.0,600276
2021-11-10,52.664398193359375,53.72999954223633,54.5,49.70000076293945,49.810001373291016,137161202.0,600276
2021-11-11,51.94887924194336,53.0,53.790000915527344,52.560001373291016,53.5,77586965.0,600276
2021-11-12,51.5078010559082,52.54999923706055,53.45000076293945,52.0099983215332,53.04999923706055,44342847.0,600276
2021-11-15,52.31153869628906,53.369998931884766,53.95000076293945,52.38999938964844,52.56999969482422,59007205.0,600276
2021-11-16,53.27210235595703,54.34999847412109,54.970001220703125,53.369998931884766,53.400001525878906,67674990.0,600276
2021-11-17,52.85063171386719,53.91999816894531,55.150001525878906,53.77999877929688,54.5,52225240.0,600276
2021-11-18,50.75306701660156,51.77999877929688,53.58000183105469,51.59999847412109,53.5,69615884.0,600276
2021-11-19,50.95890808105469,51.9900016784668,52.220001220703125,51.2400016784668,51.31999969482422,36658638.0,600276
2021-11-22,50.98831558227539,52.02000045776367,53.16999816894531,51.84999847412109,52.59000015258789,43102616.0,600276
2021-11-23,51.047122955322266,52.08000183105469,52.45000076293945,51.61000061035156,51.810001373291016,29804426.0,600276
2021-11-24,50.85109329223633,51.880001068115234,52.20000076293945,51.5,51.95000076293945,30130630.0,600276
2021-11-25,51.93907928466797,52.9900016784668,53.09999847412109,51.630001068115234,51.900001525878906,47393926.0,600276
2021-11-26,51.311767578125,52.34999847412109,53.20000076293945,52.25,53.18000030517578,42166255.0,600276
2021-11-29,50.07675552368164,51.09000015258789,53.18999862670898,50.83000183105469,52.380001068115234,56636357.0,600276
2021-11-30,49.17500305175781,50.16999816894531,51.09999847412109,50.060001373291016,50.650001525878906,48299412.0,600276
2021-12-01,49.49845886230469,50.5,50.650001525878906,49.709999084472656,50.18000030517578,32040992.0,600276
2021-12-02,48.08702087402344,49.060001373291016,49.93000030517578,49.02000045776367,49.93000030517578,52400722.0,600276
2021-12-03,48.2242431640625,49.20000076293945,49.41999816894531,48.880001068115234,49.02999877929688,38878252.0,600276
2021-12-06,48.30265426635742,49.27999877929688,49.79999923706055,49.18999862670898,49.20000076293945,36211477.0,600276
2021-12-07,49.1848030090332,50.18000030517578,50.27999877929688,49.290000915527344,49.68000030517578,41526486.0,600276
2021-12-08,49.361236572265625,50.36000061035156,50.380001068115234,49.400001525878906,50.18999862670898,33428958.0,600276
2021-12-09,50.37080764770508,51.38999938964844,51.61000061035156,50.0099983215332,50.400001525878906,57603892.0,600276
2021-12-10,50.243385314941406,51.2599983215332,51.68000030517578,50.90999984741211,51.0099983215332,39611804.0,600276
2021-12-13,49.98854064941406,51.0,52.0,50.880001068115234,51.4900016784668,44410587.0,600276
2021-12-14,49.98854064941406,51.0,51.47999954223633,50.619998931884766,50.650001525878906,30930105.0,600276
2021-12-15,49.00837326049805,50.0,51.0,49.560001373291016,50.66999816894531,42367271.0,600276
2021-12-16,49.23381423950195,50.22999954223633,50.29999923706055,49.33000183105469,49.70000076293945,31714685.0,600276
2021-12-17,48.79273986816406,49.77999877929688,50.4900016784668,49.77999877929688,50.27999877929688,26485999.0,600276
2021-12-20,48.8907585144043,49.880001068115234,50.45000076293945,49.75,49.810001373291016,25147077.0,600276
2021-12-21,49.04758071899414,50.040000915527344,50.18000030517578,49.459999084472656,49.470001220703125,22340217.0,600276
2021-12-22,48.67512130737305,49.65999984741211,50.09000015258789,49.560001373291016,50.0,25101230.0,600276
2021-12-23,48.43007278442383,49.40999984741211,49.900001525878906,49.20000076293945,49.709999084472656,25486648.0,600276
2021-12-24,49.12599182128906,50.119998931884766,50.33000183105469,49.25,49.29999923706055,33045803.0,600276
2021-12-27,49.41024017333984,50.40999984741211,50.5,49.900001525878906,50.119998931884766,26823576.0,600276
2021-12-28,49.17500305175781,50.16999816894531,50.77000045776367,49.91999816894531,50.40999984741211,27750953.0,600276
2021-12-29,48.73392868041992,49.720001220703125,50.16999816894531,49.630001068115234,50.16999816894531,21495080.0,600276
2021-12-30,49.0181770324707,50.0099983215332,50.459999084472656,49.43000030517578,49.7400016784668,28588126.0,600276
2021-12-31,49.704288482666016,50.709999084472656,50.97999954223633,49.9900016784668,50.20000076293945,37903619.0,600276
2022-01-04,49.39064025878906,50.38999938964844,50.959999084472656,49.84000015258789,50.77999877929688,37558099.0,600276
2022-01-05,49.91012954711914,50.91999816894531,51.52000045776367,49.88999938964844,50.34000015258789,46626520.0,600276
2022-01-06,49.11619567871094,50.11000061035156,51.47999954223633,50.0,50.93000030517578,44394613.0,600276
2022-01-07,49.87092208862305,50.880001068115234,51.47999954223633,49.810001373291016,50.119998931884766,48377382.0,600276
2022-01-10,50.10616302490234,51.119998931884766,51.47999954223633,50.20000076293945,50.900001525878906,39354201.0,600276
2022-01-11,49.1848030090332,50.18000030517578,50.79999923706055,50.0099983215332,50.61000061035156,37017198.0,600276
2022-01-12,48.60650634765625,49.59000015258789,50.400001525878906,49.459999084472656,50.22999954223633,51661589.0,600276
2022-01-13,46.538352966308594,47.47999954223633,49.56999969482422,47.0099983215332,49.4900016784668,91049534.0,600276
2022-01-14,45.72481918334961,46.650001525878906,47.43000030517578,46.58000183105469,47.0,49316842.0,600276
2022-01-17,45.48957061767578,46.40999984741211,46.880001068115234,46.060001373291016,46.65999984741211,39411435.0,600276
2022-01-18,45.29353713989258,46.209999084472656,46.5,46.0,46.40999984741211,35422094.0,600276
2022-01-19,44.82305908203125,45.72999954223633,46.380001068115234,45.290000915527344,46.09999847412109,41324758.0,600276
2022-01-20,44.78385162353516,45.68999862670898,46.09999847412109,45.58000183105469,45.650001525878906,35022531.0,600276
2022-01-21,44.04872512817383,44.93999862670898,45.880001068115234,44.5,45.70000076293945,44690111.0,600276
2022-01-24,42.43144989013672,43.290000915527344,44.93000030517578,43.27999877929688,44.5,64881390.0,600276
2022-01-25,41.97077560424805,42.81999969482422,43.77999877929688,42.66999816894531,43.09999847412109,40394976.0,600276
2022-01-26,41.2552490234375,42.09000015258789,43.27999877929688,42.040000915527344,43.13999938964844,37931518.0,600276
2022-01-27,40.27507781982422,41.09000015258789,42.27000045776367,41.0099983215332,42.09000015258789,46565830.0,600276
2022-01-28,40.13785552978516,40.95000076293945,41.54999923706055,40.880001068115234,41.09000015258789,34936921.0,600276
2022-02-07,40.32409286499024,41.13999938964844,41.650001525878906,41.02999877929688,41.459999084472656,31371384.0,600276
2022-02-08,40.8925895690918,41.720001220703125,41.77000045776367,40.70000076293945,41.13999938964844,31068155.0,600276
2022-02-09,41.17683792114258,42.0099983215332,42.13999938964844,41.58000183105469,41.70000076293945,32053783.0,600276
2022-02-10,40.74555969238281,41.56999969482422,42.11000061035156,41.34000015258789,42.11000061035156,25644223.0,600276
2022-02-11,40.441707611083984,41.2599983215332,41.5,40.58000183105469,41.34999847412109,37166244.0,600276
2022-02-14,38.9616584777832,39.75,41.220001220703125,39.70000076293945,41.0,53708185.0,600276
2022-02-15,40.382904052734375,41.20000076293945,41.36000061035156,39.59999847412109,39.75,64533024.0,600276
2022-02-16,39.76539611816406,40.56999969482422,41.08000183105469,40.400001525878906,41.0,48305457.0,600276
2022-02-17,39.80460357666016,40.61000061035156,40.869998931884766,40.40999984741211,40.58000183105469,27164921.0,600276
2022-02-18,40.14765930175781,40.959999084472656,41.08000183105469,40.040000915527344,40.209999084472656,32142190.0,600276
2022-02-21,40.11825180053711,40.93000030517578,41.150001525878906,40.59999847412109,40.79999923706055,25357956.0,600276
2022-02-22,39.31452178955078,40.11000061035156,40.93000030517578,40.0099983215332,40.93000030517578,32138660.0,600276
2022-02-23,40.08885192871094,40.900001525878906,40.93999862670898,40.18000030517578,40.25,33611766.0,600276
2022-02-24,38.89304733276367,39.68000030517578,40.7400016784668,39.33000183105469,40.66999816894531,55965819.0,600276
2022-02-25,39.31452178955078,40.11000061035156,41.18000030517578,39.869998931884766,39.88999938964844,53627857.0,600276
2022-02-28,39.28511047363281,40.08000183105469,40.43999862670898,39.79999923706055,40.119998931884766,31926340.0,600276
2022-03-01,40.24567413330078,41.060001373291016,41.290000915527344,40.08000183105469,40.08000183105469,54467042.0,600276
2022-03-02,39.80460357666016,40.61000061035156,40.83000183105469,40.41999816894531,40.83000183105469,27758955.0,600276
2022-03-03,39.35372543334961,40.150001525878906,40.84999847412109,40.09999847412109,40.77000045776367,28509153.0,600276
2022-03-04,38.99106216430664,39.77999877929688,40.33000183105469,39.5099983215332,39.79999923706055,32260730.0,600276
2022-03-07,36.80529022216797,37.54999923706055,39.5,37.459999084472656,39.400001525878906,69311821.0,600276
2022-03-08,35.952545166015625,36.68000030517578,37.84999847412109,36.5099983215332,37.630001068115234,47570733.0,600276
2022-03-09,35.32523727416992,36.040000915527344,37.040000915527344,34.70000076293945,36.79999923706055,55880042.0,600276
2022-03-10,35.45265197753906,36.16999816894531,37.09999847412109,36.09999847412109,36.79999923706055,45915501.0,600276
2022-03-11,36.8739013671875,37.619998931884766,37.66999816894531,35.22999954223633,35.43000030517578,70909883.0,600276
2022-03-14,36.65826416015625,37.400001525878906,38.88999938964844,37.400001525878906,37.77999877929688,67936056.0,600276
2022-03-15,35.413455963134766,36.130001068115234,38.0,36.0,36.959999084472656,57855569.0,600276
2022-03-16,36.011356353759766,36.7400016784668,37.0,34.79999923706055,36.650001525878906,68026140.0,600276
2022-03-17,36.6778678894043,37.41999816894531,38.220001220703125,36.84000015258789,37.09999847412109,77190522.0,600276
2022-03-18,36.75627899169922,37.5,37.59999847412109,36.79999923706055,37.02999877929688,56052304.0,600276
2022-03-21,36.56024932861328,37.29999923706055,37.880001068115234,36.79999923706055,37.650001525878906,50742401.0,600276
2022-03-22,36.2073860168457,36.93999862670898,37.650001525878906,36.900001525878906,37.29999923706055,28588195.0,600276
2022-03-23,36.61905288696289,37.36000061035156,37.83000183105469,36.560001373291016,37.09999847412109,49846281.0,600276
2022-03-24,36.89350891113281,37.63999938964844,37.86000061035156,36.630001068115234,36.9900016784668,57564842.0,600276
2022-03-25,35.64868927001953,36.369998931884766,37.650001525878906,36.34999847412109,37.43000030517578,53161448.0,600276
2022-03-28,35.188011169433594,35.900001525878906,36.15999984741211,35.5,35.900001525878906,32210268.0,600276
2022-03-29,35.20761489868164,35.91999816894531,36.36000061035156,35.65999984741211,35.900001525878906,27391297.0,600276
2022-03-30,36.6778678894043,37.41999816894531,37.41999816894531,35.70000076293945,36.16999816894531,58491887.0,600276
2022-03-31,36.08976745605469,36.81999969482422,37.40999984741211,36.72999954223633,37.13999938964844,40177028.0,600276
2022-04-01,36.05055618286133,36.77999877929688,37.06999969482422,36.06999969482422,36.59999847412109,37443074.0,600276
2022-04-06,35.53107452392578,36.25,37.290000915527344,36.11000061035156,36.77999877929688,43128708.0,600276
2022-04-07,34.61951446533203,35.31999969482422,36.4900016784668,35.29999923706055,36.27999877929688,39544602.0,600276
2022-04-08,33.257080078125,33.93000030517578,35.27000045776367,33.720001220703125,35.09000015258789,72302050.0,600276
2022-04-11,32.14949417114258,32.79999923706055,33.849998474121094,32.70000076293945,33.61000061035156,57015653.0,600276
2022-04-12,33.002235412597656,33.66999816894531,33.79999923706055,32.290000915527344,32.790000915527344,59154910.0,600276
2022-04-13,32.97283172607422,33.63999938964844,34.150001525878906,33.220001220703125,33.369998931884766,36837657.0,600276
2022-04-14,33.14926528930664,33.81999969482422,34.38999938964844,33.599998474121094,33.61000061035156,30884478.0,600276
2022-04-15,33.41390609741211,34.09000015258789,34.45000076293945,33.63999938964844,33.79999923706055,33295778.0,600276
2022-04-18,33.2864875793457,33.959999084472656,33.959999084472656,33.34000015258789,33.900001525878906,22362702.0,600276
2022-04-19,32.453346252441406,33.11000061035156,34.349998474121094,32.91999816894531,33.81999969482422,40355756.0,600276
2022-04-20,33.639347076416016,34.31999969482422,35.16999816894531,33.209999084472656,33.29999923706055,75469579.0,600276
2022-04-21,32.51215362548828,33.16999816894531,34.599998474121094,32.91999816894531,34.20000076293945,47158907.0,600276
2022-04-22,32.34553146362305,33.0,33.599998474121094,31.61000061035156,32.959999084472656,45291438.0,600276
2022-04-25,29.110973358154297,29.700000762939453,30.790000915527344,29.700000762939453,30.149999618530277,103961707.0,600276
2022-04-26,27.189844131469727,27.739999771118164,29.030000686645508,27.68000030517578,29.0,108285815.0,600276
2022-04-27,27.50349998474121,28.059999465942383,28.15999984741211,27.0,27.01000022888184,70800384.0,600276
2022-04-28,27.885766983032227,28.450000762939453,28.71999931335449,27.799999237060547,27.959999084472656,57221982.0,600276
2022-04-29,28.895336151123047,29.479999542236328,29.690000534057617,28.3700008392334,28.440000534057617,57047871.0,600276
2022-05-05,29.091371536254883,29.68000030517578,30.06999969482422,29.21999931335449,29.46999931335449,46188213.0,600276
2022-05-06,28.758113861083984,29.34000015258789,29.950000762939453,29.01000022888184,29.100000381469727,30703506.0,600276
2022-05-09,28.71890640258789,29.299999237060547,29.670000076293945,29.1200008392334,29.420000076293945,20167425.0,600276
2022-05-10,28.80712127685547,29.38999938964844,29.600000381469727,28.25,28.51000022888184,38485915.0,600276
2022-05-11,29.35601806640625,29.950000762939453,30.799999237060547,29.399999618530277,29.399999618530277,57337252.0,600276
2022-05-12,29.434431076049805,30.030000686645508,30.270000457763672,29.700000762939453,29.76000022888184,25754613.0,600276
2022-05-13,29.385421752929688,29.979999542236328,30.899999618530277,29.799999237060547,30.81999969482422,33940652.0,600276
2022-05-16,28.846332550048828,29.43000030517578,30.520000457763672,29.3700008392334,30.280000686645508,34003837.0,600276
2022-05-17,28.875732421875,29.459999084472656,29.780000686645508,29.200000762939453,29.600000381469727,24848083.0,600276
2022-05-18,28.797319412231445,29.3799991607666,29.700000762939453,29.25,29.559999465942383,24016408.0,600276
2022-05-19,28.669898986816406,29.25,29.36000061035156,28.8799991607666,29.040000915527344,23759665.0,600276
2022-05-20,29.640268325805664,30.239999771118164,30.350000381469727,29.5,29.549999237060547,51871653.0,600276
2022-05-23,29.503040313720703,30.100000381469727,30.549999237060547,29.959999084472656,30.479999542236328,29397007.0,600276
2022-05-24,28.042593002319336,28.61000061035156,30.100000381469727,28.520000457763672,30.07999992370605,58591864.0,600276
2022-05-25,28.356245040893555,28.93000030517578,28.959999084472656,28.5,28.700000762939453,32155012.0,600276
2022-05-26,28.464067459106445,29.040000915527344,29.459999084472656,28.559999465942383,28.979999542236328,37868062.0,600276
2022-05-27,29.189388275146484,29.780000686645508,30.36000061035156,29.36000061035156,29.5,76123100.0,600276
2022-05-30,29.120773315429688,29.709999084472656,30.049999237060547,29.459999084472656,29.82999992370605,38684402.0,600276
2022-05-31,29.718679428100582,30.31999969482422,30.399999618530277,29.350000381469727,29.5,56494051.0,600276
2022-06-01,29.385421752929688,29.979999542236328,30.450000762939453,29.809999465942383,30.32999992370605,36527466.0,600276
2022-06-02,29.248199462890625,29.84000015258789,29.93000030517578,29.450000762939453,29.920000076293945,34885911.0,600276
2022-06-06,29.924516677856445,30.530000686645508,30.670000076293945,29.71999931335449,29.76000022888184,55250628.0,600276
2022-06-07,30.57142448425293,31.190000534057617,31.649999618530277,30.459999084472656,30.709999084472656,76249975.0,600276
2022-06-08,31.453577041625977,32.09000015258789,32.900001525878906,31.170000076293945,31.26000022888184,118483139.0,600276
2022-06-09,30.336185455322266,30.950000762939453,31.950000762939453,30.88999938964844,31.899999618530277,64919431.0,600276
2022-06-10,30.934083938598636,31.559999465942383,31.68000030517578,30.690000534057617,30.690000534057617,56098475.0,600276
2022-06-13,30.67923927307129,31.299999237060547,31.780000686645508,31.040000915527344,31.239999771118164,44504711.0,600276
2022-06-14,30.992895126342773,31.6200008392334,31.649999618530277,30.450000762939453,31.049999237060547,49408309.0,600276
2022-06-15,31.95345497131348,32.599998474121094,33.150001525878906,31.649999618530277,31.75,91066874.0,600276
2022-06-16,31.9632625579834,32.61000061035156,33.33000183105469,32.5099983215332,32.709999084472656,66595322.0,600276
2022-06-17,32.70819091796875,33.369998931884766,33.779998779296875,32.2599983215332,32.36000061035156,74071780.0,600276
2022-06-20,32.796409606933594,33.459999084472656,33.959999084472656,33.0,33.52000045776367,65497153.0,600276
2022-06-21,32.35533142089844,33.0099983215332,33.400001525878906,32.650001525878906,33.400001525878906,53150873.0,600276
2022-06-22,31.99266815185547,32.63999938964844,33.5,32.61000061035156,33.099998474121094,42260559.0,600276
2022-06-23,32.27691650390625,32.93000030517578,32.95000076293945,32.5,32.75,34749308.0,600276
2022-06-24,32.8552131652832,33.52000045776367,33.779998779296875,32.93000030517578,32.93000030517578,56187724.0,600276
2022-06-27,34.85476303100586,35.560001373291016,36.08000183105469,33.75,33.75,111401072.0,600276
2022-06-28,34.95277404785156,35.65999984741211,35.83000183105469,34.849998474121094,35.54999923706055,58781599.0,600276
2022-06-29,34.815547943115234,35.52000045776367,36.77999877929688,35.099998474121094,35.650001525878906,82848347.0,600276
2022-06-30,36.35441589355469,37.09000015258789,37.47999954223633,35.75,35.79999923706055,86126325.0,600276
2022-07-01,38.16772079467773,38.93999862670898,39.0,36.86000061035156,37.09000015258789,100034565.0,600276
2022-07-04,40.353492736816406,41.16999816894531,41.5,37.810001373291016,39.0,141605359.0,600276
2022-07-05,39.86149978637695,40.5099983215332,41.15999984741211,39.83000183105469,40.59000015258789,87550696.0,600276
2022-07-06,38.78894805908203,39.41999816894531,41.59000015258789,39.150001525878906,40.61000061035156,94999076.0,600276
2022-07-07,38.03127670288086,38.650001525878906,39.400001525878906,38.0099983215332,39.02999877929688,71418756.0,600276
2022-07-08,37.83448028564453,38.45000076293945,39.29999923706055,38.29999923706055,38.9900016784668,46915445.0,600276
2022-07-11,37.4605598449707,38.06999969482422,38.900001525878906,37.27999877929688,38.459999084472656,59025764.0,600276
2022-07-12,36.27976989746094,36.869998931884766,38.15999984741211,36.86000061035156,38.060001373291016,55510986.0,600276
2022-07-13,36.38800811767578,36.97999954223633,37.20000076293945,36.58000183105469,36.869998931884766,37840600.0,600276
2022-07-14,37.9131965637207,38.52999877929688,38.83000183105469,37.20000076293945,37.20000076293945,75620590.0,600276
2022-07-15,36.64384841918945,37.2400016784668,38.790000915527344,37.220001220703125,38.29999923706055,48843622.0,600276
2022-07-18,37.32279968261719,37.93000030517578,38.04999923706055,36.619998931884766,37.20000076293945,38523036.0,600276
2022-07-19,37.03744125366211,37.63999938964844,38.31999969482422,37.16999816894531,37.869998931884766,33988854.0,600276
2022-07-20,37.41136169433594,38.02000045776367,38.459999084472656,37.70000076293945,37.900001525878906,35770240.0,600276
2022-07-21,38.08047103881836,38.70000076293945,38.95000076293945,37.68000030517578,37.95000076293945,44110802.0,600276
2022-07-22,38.37567138671875,39.0,39.650001525878906,38.4900016784668,38.70000076293945,52003928.0,600276
2022-07-25,37.86399841308594,38.47999954223633,39.380001068115234,38.31999969482422,39.0,26374181.0,600276
2022-07-26,35.590972900390625,36.16999816894531,39.0,36.0,38.5099983215332,99768428.0,600276
2022-07-27,35.650020599365234,36.22999954223633,36.90999984741211,35.900001525878906,36.0,37437943.0,600276
2022-07-28,35.522090911865234,36.09999847412109,36.4900016784668,35.5,36.119998931884766,43647016.0,600276
2022-07-29,34.725059509277344,35.290000915527344,36.400001525878906,35.18000030517578,36.119998931884766,37716187.0,600276
2022-08-01,34.61682891845703,35.18000030517578,35.58000183105469,34.61000061035156,35.279998779296875,26327807.0,600276
2022-08-02,33.65251541137695,34.20000076293945,35.0,33.880001068115234,35.0,45681772.0,600276
2022-08-03,34.14451217651367,34.70000076293945,35.25,34.2400016784668,34.2400016784668,36713307.0,600276
2022-08-04,36.12233352661133,36.709999084472656,36.7599983215332,34.95000076293945,34.9900016784668,64300241.0,600276
2022-08-05,37.421199798583984,38.02999877929688,38.09000015258789,36.90999984741211,36.93999862670898,59997612.0,600276
2022-08-08,37.48024368286133,38.09000015258789,38.54999923706055,37.5099983215332,38.18000030517578,34808447.0,600276
2022-08-09,36.7324104309082,37.33000183105469,38.0,37.04999923706055,38.0,28071991.0,600276
2022-08-10,36.26008605957031,36.84999847412109,37.54999923706055,36.43000030517578,37.29999923706055,32982139.0,600276
2022-08-11,36.83080673217773,37.43000030517578,37.65999984741211,36.619998931884766,37.0,32924260.0,600276
2022-08-12,36.84064483642578,37.43999862670898,37.79999923706055,37.09999847412109,37.40999984741211,22688667.0,600276
2022-08-15,36.30929183959961,36.900001525878906,37.650001525878906,36.880001068115234,37.369998931884766,25924769.0,600276
2022-08-16,35.86649703979492,36.45000076293945,37.43000030517578,36.36000061035156,36.900001525878906,26536787.0,600276
2022-08-17,36.04361343383789,36.630001068115234,36.86000061035156,36.150001525878906,36.29999923706055,25807037.0,600276
2022-08-18,35.46305847167969,36.040000915527344,36.59999847412109,35.720001220703125,36.41999816894531,27433098.0,600276
2022-08-19,35.32530212402344,35.900001525878906,36.38999938964844,35.79999923706055,35.88999938964844,23214454.0,600276
2022-08-22,34.47906494140625,35.040000915527344,35.529998779296875,33.599998474121094,34.5099983215332,60442002.0,600276
2022-08-23,34.06578826904297,34.619998931884766,35.630001068115234,34.43000030517578,35.029998779296875,32782976.0,600276
2022-08-24,33.92802810668945,34.47999954223633,35.25,34.459999084472656,34.619998931884766,27963517.0,600276
2022-08-25,34.42987060546875,34.9900016784668,35.13999938964844,33.88999938964844,34.540000915527344,26356437.0,600276
2022-08-26,34.2133903503418,34.77000045776367,35.33000183105469,34.70000076293945,35.09000015258789,21209525.0,600276
2022-08-29,33.682029724121094,34.22999954223633,34.61000061035156,34.04999923706055,34.150001525878906,17626560.0,600276
2022-08-30,33.1309928894043,33.66999816894531,34.56999969482422,33.400001525878906,34.2599983215332,30931638.0,600276
2022-08-31,34.10514831542969,34.65999984741211,34.9900016784668,33.380001068115234,33.41999816894531,35654624.0,600276
2022-09-01,33.7902717590332,34.34000015258789,34.86000061035156,34.09000015258789,34.650001525878906,24254686.0,600276
2022-09-02,33.35731506347656,33.900001525878906,35.18000030517578,33.70000076293945,34.4900016784668,26619403.0,600276
2022-09-05,33.190040588378906,33.72999954223633,34.099998474121094,33.29999923706055,33.79999923706055,22220387.0,600276
2022-09-06,33.3376350402832,33.880001068115234,34.20000076293945,33.619998931884766,33.93000030517578,18024431.0,600276
2022-09-07,32.89484024047852,33.43000030517578,33.720001220703125,33.15999984741211,33.599998474121094,24783801.0,600276
2022-09-08,33.190040588378906,33.72999954223633,34.400001525878906,33.5,33.599998474121094,27455526.0,600276
2022-09-09,34.223228454589844,34.779998779296875,34.869998931884766,33.65999984741211,33.65999984741211,41417442.0,600276
2022-09-13,34.951377868652344,35.52000045776367,35.650001525878906,34.58000183105469,34.79999923706055,36234031.0,600276
2022-09-14,35.108821868896484,35.68000030517578,35.81999969482422,34.720001220703125,35.09000015258789,29178732.0,600276
2022-09-15,34.92185974121094,35.4900016784668,35.9900016784668,35.400001525878906,35.88999938964844,27519277.0,600276
2022-09-16,34.27242660522461,34.83000183105469,35.68000030517578,34.72999954223633,35.5,31629556.0,600276
2022-09-19,34.13467025756836,34.689998626708984,35.31999969482422,34.40999984741211,34.91999816894531,20049469.0,600276
2022-09-20,33.5836296081543,34.130001068115234,34.959999084472656,33.95000076293945,34.709999084472656,20223730.0,600276
2022-09-21,32.89484024047852,33.43000030517578,34.22999954223633,33.25,34.130001068115234,29076191.0,600276
2022-09-22,32.117488861083984,32.63999938964844,33.56999969482422,32.33000183105469,33.099998474121094,31204576.0,600276
2022-09-23,32.40284729003906,32.93000030517578,33.65999984741211,32.36000061035156,32.5,34193106.0,600276
2022-09-26,31.389331817626957,31.899999618530277,33.29999923706055,31.8799991607666,32.93000030517578,34576805.0,600276
2022-09-27,33.1113166809082,33.650001525878906,33.70000076293945,31.899999618530277,32.02000045776367,46468107.0,600276
2022-09-28,32.934200286865234,33.470001220703125,33.9900016784668,33.209999084472656,33.630001068115234,29700983.0,600276
2022-09-29,34.41019058227539,34.970001220703125,35.939998626708984,33.59000015258789,33.88999938964844,58271432.0,600276
2022-09-30,34.53810501098633,35.099998474121094,35.59000015258789,34.70000076293945,34.959999084472656,34258836.0,600276
2022-10-10,33.71155548095703,34.2599983215332,35.349998474121094,34.22999954223633,35.0,31217084.0,600276
2022-10-11,33.55411148071289,34.099998474121094,34.58000183105469,33.849998474121094,34.54999923706055,19941630.0,600276
2022-10-12,32.71772384643555,33.25,34.119998931884766,32.119998931884766,34.0,41896196.0,600276
2022-10-13,33.9870719909668,34.540000915527344,34.970001220703125,32.95000076293945,33.099998474121094,39785398.0,600276
2022-10-14,37.38184356689453,37.9900016784668,37.9900016784668,34.95000076293945,35.0,95015743.0,600276
2022-10-17,38.91686630249024,39.54999923706055,40.400001525878906,38.22999954223633,38.22999954223633,141594113.0,600276
2022-10-18,38.828311920166016,39.459999084472656,40.150001525878906,38.77999877929688,39.54999923706055,82703342.0,600276
2022-10-19,38.37567138671875,39.0,39.81999969482422,38.5,39.45000076293945,55016799.0,600276
2022-10-20,38.55279159545898,39.18000030517578,40.65999984741211,38.5,38.560001373291016,86164577.0,600276
2022-10-21,39.33014678955078,39.970001220703125,40.18000030517578,38.59999847412109,38.70000076293945,70174649.0,600276
2022-10-24,38.355995178222656,38.97999954223633,40.369998931884766,38.77999877929688,40.0,67690469.0,600276
2022-10-25,37.50975799560547,38.119998931884766,39.06999969482422,37.41999816894531,38.65999984741211,50504465.0,600276
2022-10-26,39.08414840698242,39.720001220703125,40.29999923706055,38.09000015258789,38.11000061035156,73405841.0,600276
2022-10-27,39.08414840698242,39.720001220703125,40.150001525878906,39.20000076293945,39.720001220703125,50758576.0,600276
2022-10-28,38.326473236083984,38.95000076293945,40.38999938964844,38.83000183105469,39.59999847412109,56042171.0,600276
2022-10-31,39.55646514892578,40.20000076293945,40.5,38.150001525878906,38.15999984741211,73643088.0,600276
2022-11-01,40.82581329345703,41.4900016784668,41.58000183105469,39.52999877929688,40.08000183105469,83485570.0,600276
2022-11-02,41.30796432495117,41.97999954223633,43.209999084472656,40.88999938964844,41.20000076293945,94480798.0,600276
2022-11-03,41.41621017456055,42.09000015258789,42.560001373291016,41.06999969482422,41.54999923706055,50993469.0,600276
2022-11-04,41.13085174560547,41.79999923706055,42.560001373291016,41.650001525878906,41.79999923706055,53343596.0,600276
2022-11-07,41.31781005859375,41.9900016784668,42.08000183105469,41.209999084472656,41.75,48156312.0,600276
2022-11-08,40.048458099365234,40.70000076293945,41.959999084472656,40.52999877929688,41.959999084472656,58638621.0,600276
2022-11-09,40.09766006469727,40.75,41.400001525878906,40.43000030517578,40.70000076293945,33197794.0,600276
2022-11-10,39.54662322998047,40.18999862670898,41.150001525878906,40.02999877929688,40.5,31987722.0,600276
2022-11-11,38.5921516418457,39.220001220703125,41.459999084472656,39.220001220703125,41.040000915527344,67849700.0,600276
2022-11-14,40.10749435424805,40.7599983215332,41.130001068115234,39.27000045776367,39.34000015258789,56839680.0,600276
2022-11-15,39.595821380615234,40.2400016784668,40.77999877929688,39.75,40.77000045776367,48004289.0,600276
2022-11-16,39.851661682128906,40.5,41.58000183105469,39.630001068115234,40.2400016784668,47633055.0,600276
2022-11-17,39.753265380859375,40.400001525878906,41.11000061035156,40.0,40.29999923706055,27768265.0,600276
2022-11-18,39.62534332275391,40.27000045776367,41.29999923706055,40.18999862670898,40.4900016784668,34911340.0,600276
2022-11-21,40.13701629638672,40.790000915527344,41.08000183105469,39.20000076293945,39.79999923706055,41837061.0,600276
2022-11-22,39.28094482421875,39.91999816894531,41.75,39.77000045776367,40.83000183105469,40809956.0,600276
2022-11-23,38.86766815185547,39.5,39.88999938964844,39.060001373291016,39.68999862670898,27988278.0,600276
2022-11-24,38.73974990844727,39.369998931884766,40.11000061035156,38.810001373291016,39.619998931884766,28407498.0,600276
2022-11-25,38.99558639526367,39.630001068115234,39.79999923706055,38.79999923706055,39.18000030517578,24863939.0,600276
2022-11-28,38.55279159545898,39.18000030517578,39.470001220703125,38.61000061035156,38.900001525878906,26013507.0,600276
2022-11-29,39.40886688232422,40.04999923706055,40.220001220703125,39.09000015258789,39.41999816894531,27573327.0,600276
2022-11-30,39.19238662719727,39.83000183105469,40.29999923706055,39.59999847412109,40.04999923706055,29326372.0,600276
2022-12-01,39.82213973999024,40.470001220703125,40.959999084472656,39.79999923706055,40.220001220703125,37955816.0,600276
2022-12-02,39.851661682128906,40.5,40.90999984741211,40.22999954223633,40.43000030517578,25060329.0,600276
2022-12-05,39.24158477783203,39.880001068115234,40.86000061035156,39.59999847412109,40.5,45331741.0,600276
2022-12-06,39.24158477783203,39.880001068115234,40.5,39.68000030517578,39.70000076293945,27430804.0,600276
2022-12-07,39.93038177490234,40.58000183105469,40.880001068115234,39.34000015258789,39.79999923706055,39600331.0,600276
2022-12-08,38.24775314331055,38.869998931884766,40.58000183105469,38.86000061035156,40.56999969482422,61277745.0,600276
2022-12-09,38.19855117797852,38.81999969482422,39.29999923706055,38.70000076293945,38.93999862670898,40982699.0,600276
2022-12-12,38.257598876953125,38.880001068115234,39.54999923706055,38.5,38.900001525878906,37690011.0,600276
2022-12-13,37.765602111816406,38.380001068115234,39.0,37.86000061035156,38.88999938964844,38459977.0,600276
2022-12-14,37.82463455200195,38.43999862670898,38.58000183105469,37.79999923706055,38.380001068115234,26294084.0,600276
2022-12-15,37.35232162475586,37.959999084472656,38.79999923706055,37.86000061035156,38.18000030517578,21286504.0,600276
2022-12-16,37.39168548583984,38.0,38.04999923706055,37.709999084472656,37.810001373291016,24909248.0,600276
2022-12-19,36.59465026855469,37.18999862670898,38.2400016784668,37.08000183105469,38.08000183105469,29134505.0,600276
2022-12-20,35.925533294677734,36.5099983215332,37.47999954223633,36.5,37.16999816894531,27843799.0,600276
2022-12-21,35.561458587646484,36.13999938964844,36.68999862670898,35.93000030517578,36.5099983215332,25131327.0,600276
2022-12-22,36.04361343383789,36.630001068115234,37.34999847412109,36.2599983215332,36.45000076293945,35620632.0,600276
2022-12-23,36.16169357299805,36.75,36.93000030517578,36.20000076293945,36.310001373291016,21684520.0,600276
2022-12-26,36.95872497558594,37.560001373291016,38.0,36.68000030517578,36.709999084472656,31640183.0,600276
2022-12-27,36.47657012939453,37.06999969482422,37.88999938964844,36.880001068115234,37.880001068115234,32014023.0,600276
2022-12-28,36.80128860473633,37.400001525878906,37.84999847412109,36.91999816894531,36.9900016784668,24749478.0,600276
2022-12-29,37.51959991455078,38.130001068115234,38.310001373291016,37.04999923706055,37.25,35750843.0,600276
2022-12-30,37.9131965637207,38.52999877929688,38.84999847412109,38.16999816894531,38.16999816894531,28241127.0,600276
2023-01-03,37.82463455200195,38.43999862670898,39.04999923706055,38.11000061035156,38.619998931884766,25756493.0,600276
2023-01-04,38.149356842041016,38.77000045776367,38.9900016784668,38.40999984741211,38.630001068115234,25766800.0,600276
2023-01-05,38.91686630249024,39.54999923706055,39.869998931884766,38.709999084472656,39.0,40846418.0,600276
2023-01-06,38.68070983886719,39.310001373291016,39.84000015258789,39.209999084472656,39.70000076293945,20010679.0,600276
2023-01-09,38.91686630249024,39.54999923706055,39.79999923706055,38.77000045776367,39.27999877929688,32836027.0,600276
2023-01-10,38.74958801269531,39.380001068115234,39.900001525878906,39.29999923706055,39.52999877929688,37450772.0,600276
2023-01-11,37.83448028564453,38.45000076293945,39.650001525878906,38.33000183105469,39.380001068115234,53157259.0,600276
2023-01-12,37.18504333496094,37.790000915527344,38.540000915527344,37.7400016784668,38.470001220703125,49527676.0,600276
2023-01-13,38.64135360717773,39.27000045776367,39.5099983215332,37.84000015258789,38.45000076293945,70816302.0,600276
2023-01-16,42.43955993652344,43.130001068115234,43.20000076293945,39.27000045776367,39.27000045776367,137880485.0,600276
2023-01-17,41.504764556884766,42.18000030517578,43.33000183105469,41.880001068115234,42.790000915527344,84431216.0,600276
2023-01-18,40.9045295715332,41.56999969482422,42.65999984741211,41.33000183105469,42.27999877929688,54131292.0,600276
2023-01-19,42.9413948059082,43.63999938964844,44.77000045776367,41.65999984741211,42.15999984741211,109486409.0,600276
2023-01-20,42.842994689941406,43.540000915527344,44.880001068115234,43.38999938964844,43.68000030517578,53246467.0,600276
2023-01-30,42.55763626098633,43.25,44.43999862670898,43.09000015258789,43.900001525878906,49662346.0,600276
2023-01-31,41.53428268432617,42.209999084472656,43.79999923706055,42.13999938964844,43.27000045776367,40917558.0,600276
2023-02-01,41.95740509033203,42.63999938964844,42.70000076293945,41.97999954223633,42.22999954223633,39641365.0,600276
2023-02-02,42.31163787841797,43.0,44.09999847412109,42.45000076293945,42.70000076293945,65348651.0,600276
2023-02-03,42.114837646484375,42.79999923706055,43.59000015258789,42.720001220703125,43.06999969482422,49801817.0,600276
2023-02-06,41.80981063842773,42.4900016784668,42.970001220703125,41.900001525878906,42.79999923706055,37917265.0,600276
2023-02-07,41.42604446411133,42.09999847412109,43.18000030517578,41.84000015258789,42.38999938964844,30763310.0,600276
2023-02-08,42.27227783203125,42.959999084472656,43.5,42.150001525878906,42.18999862670898,42394935.0,600276
2023-02-09,42.95124053955078,43.650001525878906,43.869998931884766,42.66999816894531,42.81999969482422,37302195.0,600276
2023-02-10,42.90203094482422,43.59999847412109,43.959999084472656,43.22999954223633,43.63999938964844,27969963.0,600276
2023-02-13,44.25010299682617,44.970001220703125,45.9900016784668,44.310001373291016,44.310001373291016,65267726.0,600276
2023-02-14,44.49609756469727,45.220001220703125,45.400001525878906,44.540000915527344,44.93000030517578,32976250.0,600276
2023-02-15,44.09267044067383,44.810001373291016,45.52999877929688,44.45000076293945,45.20000076293945,26946978.0,600276
2023-02-16,43.088993072509766,43.790000915527344,45.06999969482422,43.310001373291016,44.79999923706055,45881524.0,600276
2023-02-17,43.46290588378906,44.16999816894531,44.900001525878906,43.380001068115234,43.70000076293945,39571599.0,600276
2023-02-20,44.49609756469727,45.220001220703125,45.45000076293945,43.68999862670898,44.15999984741211,45992311.0,600276
2023-02-21,43.78762435913086,44.5,45.43999862670898,44.29999923706055,45.02000045776367,33743404.0,600276
2023-02-22,43.40387344360352,44.11000061035156,44.79999923706055,44.0,44.400001525878906,22247659.0,600276
2023-02-23,42.82331466674805,43.52000045776367,44.31999969482422,43.18000030517578,44.02000045776367,33706211.0,600276
2023-02-24,42.49859619140625,43.18999862670898,44.18999862670898,43.09000015258789,43.38999938964844,23817826.0,600276
2023-02-27,42.43955993652344,43.130001068115234,43.400001525878906,42.59999847412109,42.900001525878906,27040102.0,600276
2023-02-28,42.80363845825195,43.5,44.43000030517578,42.91999816894531,43.22999954223633,32849451.0,600276
2023-03-01,43.069313049316406,43.77000045776367,44.13999938964844,43.18000030517578,43.43000030517578,26521282.0,600276
2023-03-02,42.49859619140625,43.18999862670898,43.77000045776367,42.880001068115234,43.4900016784668,23068576.0,600276
2023-03-03,42.70523834228516,43.400001525878906,43.97999954223633,43.09999847412109,43.15999984741211,19015612.0,600276
2023-03-06,42.72491455078125,43.41999816894531,43.7599983215332,43.08000183105469,43.5,21086872.0,600276
2023-03-07,41.44572448730469,42.119998931884766,43.79999923706055,42.11000061035156,43.400001525878906,33438682.0,600276
2023-03-08,41.28828811645508,41.959999084472656,42.33000183105469,41.59000015258789,42.11000061035156,27051028.0,600276
2023-03-09,41.06196975708008,41.72999954223633,42.22999954223633,41.70000076293945,41.93000030517578,17677388.0,600276
2023-03-10,41.18988800048828,41.86000061035156,42.209999084472656,41.33000183105469,41.36000061035156,20826778.0,600276
2023-03-13,40.756935119628906,41.41999816894531,41.900001525878906,41.209999084472656,41.52999877929688,25468854.0,600276
2023-03-14,40.81597518920898,41.47999954223633,42.459999084472656,41.27999877929688,41.41999816894531,33139474.0,600276
2023-03-15,40.71757507324219,41.380001068115234,42.27000045776367,41.2599983215332,41.84999847412109,21209571.0,600276
2023-03-16,40.53061676025391,41.18999862670898,41.95000076293945,41.060001373291016,41.150001525878906,18424765.0,600276
2023-03-17,40.166534423828125,40.81999969482422,41.790000915527344,40.70000076293945,41.54999923706055,38771555.0,600276
2023-03-20,39.753265380859375,40.400001525878906,41.09000015258789,40.09000015258789,40.880001068115234,33513318.0,600276
2023-03-21,40.93404769897461,41.59999847412109,41.77999877929688,40.34999847412109,40.34999847412109,33389663.0,600276
2023-03-22,41.94756317138672,42.630001068115234,42.7599983215332,41.61000061035156,41.61000061035156,33114424.0,600276
2023-03-23,41.98691940307617,42.66999816894531,42.959999084472656,42.290000915527344,42.59000015258789,26265561.0,600276
2023-03-24,41.03245162963867,41.70000076293945,42.869998931884766,41.630001068115234,42.59999847412109,25985641.0,600276
2023-03-27,42.58715438842773,43.27999877929688,43.29999923706055,40.900001525878906,41.70000076293945,46930086.0,600276
2023-03-28,42.31163787841797,43.0,43.20000076293945,42.31999969482422,43.09000015258789,26161118.0,600276
2023-03-29,42.46908187866211,43.15999984741211,43.459999084472656,42.77999877929688,43.34999847412109,18357576.0,600276
2023-03-30,42.321475982666016,43.0099983215332,43.25,42.5099983215332,43.15999984741211,20674689.0,600276
2023-03-31,42.134521484375,42.81999969482422,43.43999862670898,42.5,43.0099983215332,22069849.0,600276
2023-04-03,41.87868118286133,42.560001373291016,43.18000030517578,42.400001525878906,42.650001525878906,24411361.0,600276
2023-04-04,42.45924377441406,43.150001525878906,43.15999984741211,42.09999847412109,42.560001373291016,33852719.0,600276
2023-04-06,42.09516143798828,42.77999877929688,43.25,42.29999923706055,43.20000076293945,28035252.0,600276
2023-04-07,44.427223205566406,45.150001525878906,45.29999923706055,42.790000915527344,42.790000915527344,67000852.0,600276
2023-04-10,45.529293060302734,46.27000045776367,46.68999862670898,44.900001525878906,45.150001525878906,66271965.0,600276
2023-04-11,45.2734489440918,46.0099983215332,46.65999984741211,45.720001220703125,46.20000076293945,32702606.0,600276
2023-04-12,44.8995361328125,45.630001068115234,47.34999847412109,45.560001373291016,46.09999847412109,33600869.0,600276
2023-04-13,46.59200286865234,47.34999847412109,47.75,45.470001220703125,45.630001068115234,64601144.0,600276
2023-04-14,46.95608139038086,47.720001220703125,48.630001068115234,47.0,47.93999862670898,60487952.0,600276
2023-04-17,48.50094985961914,49.290000915527344,50.29999923706055,47.79999923706055,47.79999923706055,80331157.0,600276
2023-04-18,48.14670944213867,48.93000030517578,49.70000076293945,48.380001068115234,49.29999923706055,37630631.0,600276
2023-04-19,47.88103103637695,48.65999984741211,49.20000076293945,48.40999984741211,48.79999923706055,26781979.0,600276
2023-04-20,47.03479766845703,47.79999923706055,48.90999984741211,47.52999877929688,48.5,41476607.0,600276
2023-04-21,46.56248474121094,47.31999969482422,48.34999847412109,47.31999969482422,47.79999923706055,40835484.0,600276
2023-04-24,47.57599258422852,48.34999847412109,49.31999969482422,47.33000183105469,47.33000183105469,60310483.0,600276
2023-04-25,47.2119140625,47.97999954223633,48.959999084472656,47.27999877929688,48.34999847412109,43867208.0,600276
2023-04-26,47.42839813232422,48.20000076293945,48.77000045776367,47.02000045776367,48.0,36025480.0,600276
2023-04-27,47.42839813232422,48.20000076293945,48.75,47.40999984741211,48.18000030517578,40053833.0,600276
2023-04-28,47.871192932128906,48.650001525878906,48.95000076293945,47.83000183105469,48.20000076293945,28298296.0,600276
2023-05-04,48.48126602172852,49.27000045776367,49.900001525878906,48.47999954223633,48.54999923706055,43250708.0,600276
2023-05-05,46.7100830078125,47.470001220703125,49.47999954223633,47.08000183105469,49.380001068115234,42260825.0,600276
2023-05-08,45.76544952392578,46.5099983215332,47.59999847412109,46.06999969482422,47.470001220703125,46805247.0,600276
2023-05-09,45.19473648071289,45.93000030517578,46.81999969482422,45.70000076293945,46.38999938964844,28953561.0,600276
2023-05-10,45.608009338378906,46.34999847412109,46.70000076293945,45.650001525878906,46.0,25166512.0,600276
2023-05-11,45.68673324584961,46.43000030517578,47.9900016784668,46.209999084472656,46.34999847412109,28621814.0,600276
2023-05-12,44.78145599365234,45.5099983215332,46.869998931884766,45.369998931884766,46.43999862670898,36376710.0,600276
2023-05-15,46.68056488037109,47.43999862670898,47.61000061035156,45.5,45.5099983215332,32602493.0,600276
2023-05-16,48.343509674072266,49.130001068115234,49.709999084472656,48.70000076293945,49.09999847412109,58884571.0,600276
2023-05-17,47.723594665527344,48.5,49.34999847412109,48.15999984741211,49.25,27133092.0,600276
2023-05-18,47.25128173828125,48.02000045776367,48.869998931884766,47.77999877929688,48.5,22902166.0,600276
2023-05-19,48.343509674072266,49.130001068115234,49.75,48.08000183105469,48.08000183105469,34109283.0,600276
2023-05-22,47.92039489746094,48.70000076293945,50.20000076293945,48.33000183105469,49.18000030517578,29132991.0,600276
2023-05-23,48.31399154663086,49.09999847412109,49.900001525878906,48.7400016784668,48.75,32898260.0,600276
2023-05-24,47.19223403930664,47.959999084472656,49.18000030517578,47.630001068115234,49.09999847412109,28712039.0,600276
2023-05-25,47.29063415527344,48.060001373291016,48.25,47.18000030517578,47.66999816894531,18370535.0,600276
2023-05-26,47.62519836425781,48.400001525878906,49.04999923706055,47.88999938964844,47.95000076293945,17498595.0,600276
2023-05-29,47.52679443359375,48.29999923706055,49.02999877929688,47.83000183105469,48.45000076293945,21862470.0,600276
2023-05-30,47.5169563293457,48.290000915527344,49.20000076293945,47.29999923706055,48.29999923706055,34762660.0,600276
2023-05-31,44.82081604003906,45.54999923706055,48.630001068115234,45.0099983215332,48.5,85934909.0,600276
2023-06-01,45.19473648071289,45.93000030517578,46.88999938964844,45.45000076293945,45.560001373291016,45827591.0,600276
2023-06-02,45.29313278198242,46.02999877929688,46.84000015258789,45.869998931884766,46.18000030517578,28695031.0,600276
2023-06-05,45.75561141967773,46.5,46.900001525878906,46.040000915527344,46.20000076293945,27091140.0,600276
2023-06-06,45.56865310668945,46.310001373291016,47.16999816894531,46.150001525878906,46.540000915527344,26781998.0,600276
2023-06-07,44.77162170410156,45.5,46.68999862670898,45.34999847412109,46.29999923706055,24821752.0,600276
2023-06-08,45.01848602294922,45.59000015258789,45.68000030517578,44.84999847412109,45.5,22328368.0,600276
2023-06-09,45.21597671508789,45.790000915527344,46.150001525878906,45.11000061035156,45.34000015258789,31495725.0,600276
2023-06-12,44.13964080810547,44.70000076293945,45.630001068115234,43.70000076293945,45.630001068115234,49949418.0,600276
2023-06-13,44.435882568359375,45.0,45.34000015258789,44.27000045776367,44.61000061035156,19617974.0,600276
2023-06-14,45.42334747314453,46.0,46.380001068115234,44.81999969482422,45.09999847412109,41155584.0,600276
2023-06-15,46.3416862487793,46.93000030517578,46.9900016784668,46.040000915527344,46.400001525878906,31730099.0,600276
2023-06-16,46.904541015625,47.5,48.47999954223633,46.70000076293945,46.79999923706055,38034366.0,600276
2023-06-19,46.29231643676758,46.880001068115234,47.880001068115234,46.630001068115234,47.5,21812681.0,600276
2023-06-20,46.19356918334961,46.77999877929688,47.4900016784668,46.70000076293945,46.970001220703125,14896722.0,600276
2023-06-21,45.818336486816406,46.400001525878906,47.16999816894531,46.400001525878906,46.5099983215332,17086261.0,600276
2023-06-26,45.7788314819336,46.36000061035156,47.08000183105469,45.68000030517578,46.27999877929688,21399989.0,600276
2023-06-27,45.37397384643555,45.95000076293945,46.79999923706055,45.83000183105469,46.18000030517578,18978355.0,600276
2023-06-28,45.62084197998047,46.20000076293945,46.400001525878906,45.709999084472656,46.130001068115234,21520319.0,600276
2023-06-29,46.46017837524414,47.04999923706055,47.43999862670898,46.09999847412109,46.150001525878906,30294997.0,600276
2023-06-30,47.29953002929688,47.900001525878906,48.47999954223633,46.86000061035156,46.900001525878906,28356163.0,600276
2023-07-03,46.766300201416016,47.36000061035156,47.91999816894531,47.02999877929688,47.91999816894531,20398424.0,600276
2023-07-04,48.23761749267578,48.84999847412109,50.5,46.5099983215332,47.29999923706055,84157068.0,600276
2023-07-05,48.5733528137207,49.18999862670898,49.84999847412109,48.52999877929688,48.84999847412109,46108311.0,600276
2023-07-06,47.50689315795898,48.11000061035156,49.20000076293945,47.88999938964844,49.15999984741211,25224843.0,600276
2023-07-07,47.78338241577149,48.38999938964844,48.59000015258789,47.810001373291016,48.0,17226779.0,600276
2023-07-10,47.01316452026367,47.61000061035156,48.4900016784668,47.36000061035156,48.380001068115234,21679425.0,600276
2023-07-11,47.6352653503418,48.2400016784668,48.560001373291016,47.209999084472656,48.0,24212838.0,600276
2023-07-12,47.17115783691406,47.77000045776367,48.400001525878906,47.54999923706055,48.2400016784668,14681110.0,600276
2023-07-13,47.408145904541016,48.0099983215332,48.20000076293945,47.5,47.93999862670898,24604015.0,600276
2023-07-14,46.92428970336914,47.52000045776367,47.9900016784668,47.5,47.97999954223633,13461016.0,600276
2023-07-17,46.60830307006836,47.20000076293945,47.52000045776367,46.72999954223633,47.52000045776367,21394359.0,600276
2023-07-18,46.60830307006836,47.20000076293945,47.84999847412109,47.0,47.400001525878906,12113452.0,600276
2023-07-19,46.10469436645508,46.68999862670898,47.369998931884766,46.54999923706055,47.0,19415049.0,600276
2023-07-20,45.38384628295898,45.959999084472656,47.400001525878906,45.869998931884766,46.9900016784668,18098829.0,600276
2023-07-21,45.354225158691406,45.93000030517578,46.29999923706055,45.650001525878906,46.02999877929688,20976558.0,600276
2023-07-24,46.697174072265625,47.290000915527344,48.0,45.88999938964844,45.900001525878906,47398816.0,600276
2023-07-25,47.161277770996094,47.7599983215332,47.900001525878906,47.130001068115234,47.75,24909769.0,600276
2023-07-26,47.477272033691406,48.08000183105469,48.15999984741211,47.54999923706055,47.77000045776367,16778804.0,600276
2023-07-27,47.50689315795898,48.11000061035156,48.470001220703125,47.79999923706055,48.33000183105469,16225472.0,600276
2023-07-28,48.43511199951172,49.04999923706055,49.20000076293945,47.59000015258789,47.880001068115234,37757340.0,600276
2023-07-31,44.02114868164063,44.58000183105469,49.33000183105469,44.220001220703125,49.040000915527344,135924169.0,600276
2023-08-01,42.8361930847168,43.380001068115234,44.310001373291016,42.29999923706055,44.310001373291016,134400131.0,600276
2023-08-02,41.749977111816406,42.27999877929688,43.9900016784668,42.060001373291016,43.25,93481863.0,600276
2023-08-03,41.74010467529297,42.27000045776367,42.88999938964844,41.18000030517578,41.84999847412109,79188796.0,600276
2023-08-04,40.55514907836914,41.06999969482422,42.66999816894531,41.0,42.54999923706055,106460887.0,600276
2023-08-07,38.63946914672852,39.130001068115234,40.65999984741211,38.560001373291016,40.65999984741211,134789310.0,600276
2023-08-08,39.63680648803711,40.13999938964844,40.68999862670898,38.58000183105469,38.59999847412109,97417696.0,600276
2023-08-09,39.70592498779297,40.209999084472656,40.66999816894531,39.79999923706055,39.900001525878906,57386328.0,600276
2023-08-10,39.39981460571289,39.900001525878906,40.380001068115234,39.59999847412109,40.209999084472656,35595251.0,600276
2023-08-11,38.708587646484375,39.20000076293945,40.22999954223633,39.20000076293945,39.959999084472656,33789776.0,600276
2023-08-14,40.11079025268555,40.619998931884766,40.790000915527344,38.79999923706055,38.83000183105469,60278981.0,600276
2023-08-15,39.99229431152344,40.5,41.09999847412109,39.97999954223633,40.61000061035156,42658221.0,600276
2023-08-16,40.49589920043945,41.0099983215332,41.90999984741211,40.25,40.38999938964844,63040895.0,600276
2023-08-17,40.06141662597656,40.56999969482422,40.86000061035156,40.09999847412109,40.720001220703125,39559904.0,600276
2023-08-18,39.44918823242188,39.95000076293945,40.58000183105469,39.79999923706055,40.5,26186208.0,600276
2023-08-21,38.313602447509766,38.79999923706055,39.33000183105469,37.09999847412109,37.959999084472656,60792050.0,600276
2023-08-22,38.659217834472656,39.150001525878906,39.400001525878906,38.33000183105469,39.150001525878906,43538559.0,600276
2023-08-23,38.2148551940918,38.70000076293945,39.310001373291016,38.68000030517578,39.09999847412109,25817058.0,600276
2023-08-24,39.93304061889648,40.43999862670898,40.880001068115234,38.400001525878906,38.709999084472656,47773653.0,600276
2023-08-25,40.20953750610352,40.720001220703125,41.33000183105469,40.15999984741211,40.2599983215332,43030579.0,600276
2023-08-28,41.39448928833008,41.91999816894531,43.34999847412109,41.52000045776367,42.9900016784668,72210177.0,600276
2023-08-29,41.72035598754883,42.25,42.4900016784668,41.59999847412109,41.90999984741211,37699685.0,600276
2023-08-30,41.62160873413086,42.150001525878906,42.5,42.0,42.5,25350381.0,600276
2023-08-31,41.25624847412109,41.77999877929688,42.2400016784668,41.70000076293945,42.150001525878906,25963264.0,600276
2023-09-01,41.00938034057617,41.52999877929688,42.02000045776367,41.43000030517578,41.84999847412109,16531303.0,600276
2023-09-04,40.68352127075195,41.20000076293945,41.970001220703125,41.09999847412109,41.93000030517578,32468808.0,600276
2023-09-05,40.69339370727539,41.209999084472656,41.58000183105469,41.09000015258789,41.209999084472656,20244428.0,600276
2023-09-06,40.21940994262695,40.72999954223633,41.18999862670898,40.59999847412109,41.0099983215332,21181611.0,600276
2023-09-07,39.78492736816406,40.290000915527344,40.880001068115234,39.93000030517578,40.880001068115234,28664943.0,600276
2023-09-08,40.07129287719727,40.58000183105469,40.61000061035156,40.0,40.25,17849659.0,600276
2023-09-11,42.46095275878906,43.0,43.15999984741211,40.75,40.75,75735706.0,600276
2023-09-12,42.37207794189453,42.90999984741211,43.18000030517578,42.68000030517578,42.810001373291016,26204255.0,600276
2023-09-13,41.67098236083984,42.20000076293945,43.08000183105469,42.0099983215332,42.84999847412109,22314129.0,600276
2023-09-14,42.056095123291016,42.59000015258789,42.790000915527344,42.04999923706055,42.33000183105469,23008852.0,600276
2023-09-15,43.05342864990234,43.59999847412109,43.95000076293945,42.34999847412109,42.70000076293945,66959064.0,600276
2023-09-18,43.80390548706055,44.36000061035156,44.95000076293945,43.59000015258789,43.61000061035156,47897373.0,600276
2023-09-19,44.07051849365234,44.630001068115234,44.81999969482422,44.09000015258789,44.36000061035156,25726585.0,600276
2023-09-20,43.79402923583984,44.34999847412109,44.59999847412109,43.880001068115234,44.5,21810368.0,600276
2023-09-21,43.33979415893555,43.88999938964844,44.38999938964844,43.77999877929688,44.34999847412109,19223792.0,600276
2023-09-22,43.50766754150391,44.060001373291016,44.13999938964844,43.400001525878906,43.970001220703125,28240836.0,600276
2023-09-25,44.28775787353516,44.84999847412109,45.04999923706055,43.709999084472656,44.09999847412109,40740339.0,600276
2023-09-26,44.13964080810547,44.70000076293945,45.08000183105469,44.150001525878906,44.79999923706055,27301792.0,600276
2023-09-27,44.74199295043945,45.310001373291016,45.68000030517578,44.650001525878906,44.68000030517578,35724335.0,600276
2023-09-28,44.37663269042969,44.93999862670898,45.880001068115234,44.7599983215332,45.54999923706055,25130745.0,600276
2023-10-09,44.19888687133789,44.7599983215332,45.20000076293945,44.119998931884766,44.88999938964844,33142248.0,600276
2023-10-10,43.813777923583984,44.369998931884766,44.9900016784668,44.27999877929688,44.91999816894531,16601862.0,600276
2023-10-11,44.48525238037109,45.04999923706055,45.56999969482422,44.70000076293945,44.70000076293945,32957719.0,600276
2023-10-12,44.38650894165039,44.95000076293945,45.650001525878906,44.70000076293945,45.59999847412109,24460777.0,600276
2023-10-13,44.09026718139648,44.650001525878906,45.119998931884766,44.369998931884766,44.58000183105469,18751325.0,600276
2023-10-16,43.675537109375,44.22999954223633,45.119998931884766,44.09999847412109,44.81999969482422,21440014.0,600276
2023-10-17,43.91252517700195,44.470001220703125,44.52999877929688,43.59999847412109,44.22999954223633,21429257.0,600276
2023-10-18,43.27067184448242,43.81999969482422,44.4900016784668,43.7599983215332,44.47999954223633,15701071.0,600276
2023-10-19,42.865814208984375,43.40999984741211,44.08000183105469,43.20000076293945,43.65999984741211,26274650.0,600276
2023-10-20,42.18446731567383,42.720001220703125,43.5,42.54999923706055,43.119998931884766,30303433.0,600276
2023-10-23,42.53007888793945,43.06999969482422,43.36000061035156,42.33000183105469,42.72999954223633,22463199.0,600276
2023-10-24,42.68806838989258,43.22999954223633,43.5,42.61000061035156,43.060001373291016,26085607.0,600276
2023-10-25,42.62882232666016,43.16999816894531,43.869998931884766,43.060001373291016,43.68999862670898,27514540.0,600276
2023-10-26,43.89277648925781,44.45000076293945,44.84999847412109,43.45000076293945,43.88999938964844,41809167.0,600276
2023-10-27,44.830867767333984,45.400001525878906,45.54999923706055,43.880001068115234,44.2599983215332,41407204.0,600276
2023-10-30,45.99607849121094,46.58000183105469,47.0,45.20000076293945,45.45000076293945,55065386.0,600276
2023-10-31,47.33902740478516,47.93999862670898,48.77999877929688,47.22999954223633,48.52999877929688,70656935.0,600276
2023-11-01,47.36865234375,47.970001220703125,48.18000030517578,47.290000915527344,47.95000076293945,33568663.0,600276
2023-11-02,47.29953002929688,47.900001525878906,48.20000076293945,47.709999084472656,48.16999816894531,20514154.0,600276
2023-11-03,46.91441345214844,47.5099983215332,48.09999847412109,47.400001525878906,47.79999923706055,21283811.0,600276
2023-11-06,47.72413635253906,48.33000183105469,48.880001068115234,48.15999984741211,48.4900016784668,37813766.0,600276
2023-11-07,47.82288360595703,48.43000030517578,48.810001373291016,48.18000030517578,48.5,26149197.0,600276
2023-11-08,48.662227630615234,49.27999877929688,49.7400016784668,48.470001220703125,48.470001220703125,31846619.0,600276
2023-11-09,47.77350997924805,48.380001068115234,49.369998931884766,48.27000045776367,49.13999938964844,29470018.0,600276
2023-11-10,47.78338241577149,48.38999938964844,48.68000030517578,48.02999877929688,48.09999847412109,18655843.0,600276
2023-11-13,46.70704650878906,47.29999923706055,48.63999938964844,47.060001373291016,48.5099983215332,33864122.0,600276
2023-11-14,46.45030975341797,47.040000915527344,47.68000030517578,46.79999923706055,47.369998931884766,20678755.0,600276
2023-11-15,46.73667526245117,47.33000183105469,47.97999954223633,47.15999984741211,47.68000030517578,15672204.0,600276
2023-11-16,46.21331405639648,46.79999923706055,47.47999954223633,46.7599983215332,47.02999877929688,13957572.0,600276
2023-11-17,46.54905319213867,47.13999938964844,47.33000183105469,46.68000030517578,46.790000915527344,21179904.0,600276
2023-11-20,46.89466857910156,47.4900016784668,47.97999954223633,46.959999084472656,47.209999084472656,23108019.0,600276
2023-11-21,46.98353958129883,47.58000183105469,48.08000183105469,47.310001373291016,47.59999847412109,20546593.0,600276
2023-11-22,46.54905319213867,47.13999938964844,47.66999816894531,47.13999938964844,47.58000183105469,12690197.0,600276
2023-11-23,46.57867431640625,47.16999816894531,47.27000045776367,46.650001525878906,47.150001525878906,12684710.0,600276
2023-11-24,46.3416862487793,46.93000030517578,47.209999084472656,46.720001220703125,47.0099983215332,14647110.0,600276
2023-11-27,46.21331405639648,46.79999923706055,47.09999847412109,46.41999816894531,46.91999816894531,18443196.0,600276
2023-11-28,46.904541015625,47.5,47.5,46.58000183105469,46.70000076293945,20418019.0,600276
2023-11-29,47.072410583496094,47.66999816894531,47.900001525878906,47.33000183105469,47.5,17545365.0,600276
2023-11-30,47.41802597045898,48.02000045776367,48.08000183105469,47.43000030517578,47.70000076293945,21598333.0,600276
2023-12-01,45.99607849121094,46.58000183105469,48.130001068115234,45.83000183105469,47.95000076293945,40816647.0,600276
2023-12-04,45.41347122192383,45.9900016784668,46.63999938964844,45.5,46.560001373291016,27686101.0,600276
2023-12-05,44.68274688720703,45.25,46.29999923706055,45.150001525878906,45.83000183105469,26579143.0,600276
2023-12-06,44.84074020385742,45.40999984741211,46.02000045776367,44.84999847412109,45.220001220703125,22028902.0,600276
2023-12-07,44.2186393737793,44.77999877929688,45.75,44.72999954223633,45.47999954223633,23743794.0,600276
2023-12-08,45.01848602294922,45.59000015258789,45.65999984741211,44.650001525878906,44.77000045776367,29241298.0,600276
2023-12-11,45.94670104980469,46.52999877929688,46.59999847412109,45.060001373291016,45.369998931884766,26769468.0,600276
2023-12-12,45.22584915161133,45.79999923706055,46.65999984741211,45.45000076293945,46.52999877929688,21297004.0,600276
2023-12-13,45.04811096191406,45.619998931884766,46.09000015258789,45.52000045776367,45.540000915527344,18676447.0,600276
2023-12-14,45.15673065185547,45.72999954223633,46.18999862670898,45.56999969482422,46.08000183105469,19406117.0,600276
2023-12-15,44.10014724731445,44.65999984741211,45.84000015258789,44.45000076293945,45.75,25906571.0,600276
2023-12-18,44.91974258422852,45.4900016784668,45.77999877929688,44.18000030517578,44.59000015258789,24478562.0,600276
2023-12-19,44.2186393737793,44.77999877929688,45.43999862670898,44.209999084472656,45.40999984741211,21434676.0,600276
2023-12-20,43.675537109375,44.22999954223633,45.18000030517578,44.18999862670898,44.70000076293945,18982063.0,600276
2023-12-21,43.93227767944336,44.4900016784668,44.630001068115234,44.04999923706055,44.18000030517578,18835212.0,600276
2023-12-22,43.458290100097656,44.0099983215332,44.56999969482422,43.5099983215332,44.47999954223633,24235823.0,600276
2023-12-25,43.44841766357422,44.0,44.54999923706055,43.900001525878906,44.0099983215332,13361150.0,600276
2023-12-26,43.42866897583008,43.97999954223633,44.06999969482422,43.29999923706055,44.0,15055393.0,600276
2023-12-27,43.53728866577149,44.09000015258789,44.209999084472656,43.36000061035156,43.900001525878906,21601490.0,600276
2023-12-28,44.18901443481445,44.75,44.84999847412109,43.93000030517578,44.09999847412109,30763447.0,600276
2023-12-29,44.66299819946289,45.22999954223633,45.400001525878906,44.650001525878906,44.880001068115234,24238046.0,600276
2024-01-02,43.91252517700195,44.470001220703125,45.43999862670898,44.36000061035156,45.2400016784668,18260797.0,600276
2024-01-03,43.675537109375,44.22999954223633,44.880001068115234,44.04999923706055,44.209999084472656,14669379.0,600276
2024-01-04,43.24105072021485,43.790000915527344,44.34000015258789,42.880001068115234,44.29999923706055,33904543.0,600276
2024-01-05,41.42411422729492,41.95000076293945,43.5,41.27999877929688,43.310001373291016,49522687.0,600276
2024-01-08,40.59464645385742,41.11000061035156,41.79999923706055,41.0,41.79999923706055,30009112.0,600276
2024-01-09,40.68352127075195,41.20000076293945,41.560001373291016,40.880001068115234,41.150001525878906,21174933.0,600276
2024-01-10,40.97975540161133,41.5,41.9900016784668,40.77000045776367,41.20000076293945,20674583.0,600276
2024-01-11,40.96001052856445,41.47999954223633,41.84999847412109,41.18000030517578,41.5099983215332,18971994.0,600276
2024-01-12,40.584774017333984,41.09999847412109,41.59999847412109,40.91999816894531,41.209999084472656,13270135.0,600276
2024-01-15,40.98963165283203,41.5099983215332,41.900001525878906,40.68000030517578,40.70000076293945,14893496.0,600276
2024-01-16,40.89088439941406,41.40999984741211,41.650001525878906,40.79999923706055,41.20000076293945,18657709.0,600276
2024-01-17,39.607181549072266,40.11000061035156,41.290000915527344,40.11000061035156,41.130001068115234,24023217.0,600276
2024-01-18,40.77238845825195,41.290000915527344,41.400001525878906,39.470001220703125,40.0,38716460.0,600276
2024-01-19,40.89088439941406,41.40999984741211,41.59999847412109,40.810001373291016,41.09000015258789,31739489.0,600276
2024-01-22,40.26878356933594,40.77999877929688,41.70000076293945,40.130001068115234,41.400001525878906,34937745.0,600276
2024-01-23,39.7947998046875,40.29999923706055,40.91999816894531,40.22999954223633,40.68000030517578,20886214.0,600276
2024-01-24,40.01204681396485,40.52000045776367,40.72999954223633,39.5,40.68000030517578,25004207.0,600276
2024-01-25,40.68352127075195,41.20000076293945,41.20000076293945,40.04999923706055,40.84000015258789,27891163.0,600276
2024-01-26,39.7947998046875,40.29999923706055,41.220001220703125,40.0099983215332,40.900001525878906,30279954.0,600276
2024-01-29,38.75796508789063,39.25,40.54999923706055,39.02999877929688,40.25,28105100.0,600276
2024-01-30,38.20498275756836,38.68999862670898,39.43999862670898,38.560001373291016,39.220001220703125,23301300.0,600276
2024-01-31,36.98052978515625,37.45000076293945,38.59999847412109,37.220001220703125,38.400001525878906,38059705.0,600276
2024-02-01,36.69416427612305,37.15999984741211,38.060001373291016,36.880001068115234,37.20000076293945,30023460.0,600276
2024-02-02,35.49932861328125,35.95000076293945,37.66999816894531,35.5099983215332,37.220001220703125,36047509.0,600276
2024-02-05,36.93115615844727,37.400001525878906,37.959999084472656,35.790000915527344,35.97999954223633,49793860.0,600276
2024-02-06,40.486026763916016,41.0,41.04999923706055,37.20000076293945,37.400001525878906,56819466.0,600276
2024-02-07,41.31549453735352,41.84000015258789,41.86000061035156,40.5099983215332,41.25,52212378.0,600276
2024-02-08,41.34511566162109,41.869998931884766,42.54999923706055,41.18000030517578,41.84000015258789,37994404.0,600276
2024-02-19,41.13775253295898,41.65999984741211,42.16999816894531,41.04999923706055,41.86000061035156,25380790.0,600276
2024-02-20,41.335243225097656,41.86000061035156,42.22999954223633,41.5099983215332,41.72999954223633,21225500.0,600276
2024-02-21,41.690731048583984,42.220001220703125,42.459999084472656,41.45000076293945,41.880001068115234,29901470.0,600276
2024-02-22,41.89809799194336,42.43000030517578,42.540000915527344,41.959999084472656,42.0,17530089.0,600276
2024-02-23,41.85860061645508,42.38999938964844,42.86000061035156,41.880001068115234,42.43000030517578,22950641.0,600276
2024-02-26,41.55248641967773,42.08000183105469,42.4900016784668,41.79999923706055,42.209999084472656,18878234.0,600276
2024-02-27,41.74010467529297,42.27000045776367,42.33000183105469,41.84000015258789,42.09999847412109,17616119.0,600276
2024-02-28,41.70060729980469,42.22999954223633,43.59000015258789,42.22999954223633,42.470001220703125,34011785.0,600276
2024-02-29,42.10546875,42.63999938964844,42.84999847412109,42.09999847412109,42.220001220703125,25340841.0,600276
2024-03-01,41.98697280883789,42.52000045776367,42.91999816894531,42.09999847412109,42.63999938964844,21563699.0,600276
2024-03-04,43.34967422485352,43.900001525878906,43.97999954223633,42.459999084472656,42.52000045776367,37656812.0,600276
2024-03-05,44.00139999389648,44.560001373291016,44.70000076293945,43.619998931884766,43.900001525878906,37120036.0,600276
2024-03-06,43.40892028808594,43.959999084472656,44.900001525878906,43.70000076293945,44.650001525878906,21699075.0,600276
2024-03-07,41.42411422729492,41.95000076293945,43.959999084472656,41.59999847412109,43.900001525878906,45743263.0,600276
2024-03-08,41.3648681640625,41.88999938964844,42.70000076293945,41.619998931884766,41.93999862670898,27741788.0,600276
2024-03-11,43.05342864990234,43.59999847412109,43.70000076293945,41.68000030517578,41.900001525878906,32546746.0,600276
2024-03-12,44.36675643920898,44.93000030517578,45.290000915527344,43.20000076293945,43.709999084472656,43140972.0,600276
2024-03-13,44.11989212036133,44.68000030517578,45.02999877929688,44.15999984741211,45.0,20749481.0,600276
2024-03-14,46.44043350219727,47.02999877929688,49.150001525878906,46.5099983215332,49.0,109924476.0,600276
2024-03-15,46.539180755615234,47.130001068115234,47.95000076293945,46.5,46.97999954223633,43857939.0,600276
2024-03-18,46.687294006347656,47.27999877929688,47.68000030517578,46.45000076293945,47.0,29791431.0,600276
2024-03-19,45.39372634887695,45.970001220703125,47.33000183105469,45.900001525878906,46.90999984741211,27204791.0,600276
2024-03-20,45.0579833984375,45.630001068115234,45.90999984741211,45.310001373291016,45.65999984741211,22501410.0,600276
2024-03-21,45.0579833984375,45.630001068115234,46.06999969482422,45.45000076293945,45.84999847412109,18335706.0,600276
2024-03-22,45.354225158691406,45.93000030517578,46.0,45.09999847412109,45.540000915527344,24225421.0,600276
2024-03-25,45.58134078979492,46.15999984741211,46.81999969482422,45.810001373291016,45.95000076293945,23261953.0,600276
2024-03-26,45.68996047973633,46.27000045776367,46.59000015258789,45.869998931884766,46.09999847412109,20006073.0,600276
2024-03-27,45.33447265625,45.90999984741211,46.34999847412109,45.70000076293945,46.20000076293945,15566813.0,600276
2024-03-28,45.63071060180664,46.209999084472656,46.86000061035156,45.540000915527344,45.90999984741211,21401947.0,600276
2024-03-29,45.39372634887695,45.970001220703125,46.369998931884766,45.41999816894531,46.209999084472656,10527941.0,600276
2024-04-01,45.73933410644531,46.31999969482422,46.79999923706055,45.97999954223633,45.97999954223633,20222435.0,600276
2024-04-02,44.890113830566406,45.459999084472656,46.68999862670898,45.060001373291016,46.20000076293945,22490309.0,600276
2024-04-03,44.19888687133789,44.7599983215332,45.33000183105469,44.52000045776367,45.09999847412109,23690420.0,600276
2024-04-08,44.830867767333984,45.400001525878906,45.869998931884766,44.79999923706055,44.79999923706055,23626791.0,600276
2024-04-09,44.96910858154297,45.540000915527344,45.630001068115234,44.27999877929688,45.400001525878906,21527235.0,600276
2024-04-10,44.88024139404297,45.45000076293945,45.97999954223633,44.900001525878906,45.540000915527344,16353062.0,600276
2024-04-11,44.37663269042969,44.93999862670898,45.4900016784668,44.630001068115234,45.04999923706055,18609152.0,600276
2024-04-12,43.53728866577149,44.09000015258789,45.34999847412109,43.95000076293945,44.79999923706055,22211902.0,600276
2024-04-15,44.00139999389648,44.560001373291016,45.150001525878906,44.09000015258789,44.13999938964844,22027768.0,600276
2024-04-16,43.70515823364258,44.2599983215332,44.650001525878906,43.790000915527344,44.33000183105469,23385721.0,600276
2024-04-17,43.833526611328125,44.38999938964844,44.77999877929688,43.84000015258789,44.34999847412109,23275600.0,600276
2024-04-18,41.8191032409668,42.34999847412109,45.5,42.20000076293945,45.20000076293945,59016774.0,600276
2024-04-19,41.15750503540039,41.68000030517578,42.34000015258789,41.220001220703125,42.0,38425460.0,600276
2024-04-22,41.335243225097656,41.86000061035156,42.16999816894531,41.459999084472656,41.9900016784668,27806445.0,600276
2024-04-23,43.51753616333008,44.06999969482422,44.27000045776367,41.79999923706055,41.86000061035156,49366110.0,600276
2024-04-24,43.15217971801758,43.70000076293945,44.20000076293945,43.400001525878906,43.959999084472656,21625198.0,600276
2024-04-25,43.7446517944336,44.29999923706055,44.970001220703125,43.5,43.70000076293945,24469103.0,600276
2024-04-26,45.03823471069336,45.61000061035156,45.790000915527344,44.16999816894531,44.20000076293945,34278262.0,600276
2024-04-29,45.60108947753906,46.18000030517578,46.86000061035156,45.52999877929688,45.59999847412109,34279567.0,600276
2024-04-30,45.58134078979492,46.15999984741211,46.84999847412109,45.84999847412109,46.38999938964844,19250243.0,600276
2024-05-06,46.56880569458008,47.15999984741211,47.869998931884766,46.41999816894531,46.93000030517578,32582423.0,600276
2024-05-07,46.63792419433594,47.22999954223633,47.5,47.02000045776367,47.15999984741211,20377965.0,600276
2024-05-08,45.838077545166016,46.41999816894531,47.369998931884766,46.25,47.2599983215332,26129151.0,600276
2024-05-09,46.31206512451172,46.900001525878906,47.22999954223633,46.310001373291016,46.5099983215332,17514723.0,600276
2024-05-10,45.8973274230957,46.47999954223633,47.04999923706055,46.18999862670898,46.790000915527344,15577277.0,600276
2024-05-13,44.95923614501953,45.52999877929688,46.77999877929688,45.369998931884766,46.47999954223633,29175692.0,600276
2024-05-14,44.76174545288086,45.33000183105469,45.77999877929688,45.220001220703125,45.52999877929688,19723737.0,600276
2024-05-15,44.11001586914063,44.66999816894531,45.41999816894531,44.52999877929688,45.34000015258789,15942898.0,600276
2024-05-16,44.12976837158203,44.68999862670898,45.11000061035156,44.400001525878906,45.0,23437708.0,600276
2024-05-17,44.18901443481445,44.75,46.22999954223633,44.06999969482422,45.5,37685549.0,600276
2024-05-20,43.26079940795898,43.810001373291016,44.790000915527344,43.47999954223633,44.27999877929688,39702265.0,600276
2024-05-21,43.25092315673828,43.79999923706055,44.15999984741211,43.41999816894531,43.720001220703125,24438325.0,600276
2024-05-22,42.99418258666992,43.540000915527344,43.959999084472656,43.400001525878906,43.900001525878906,25238847.0,600276
2024-05-23,42.51032638549805,43.04999923706055,43.59000015258789,42.900001525878906,43.540000915527344,19702407.0,600276
2024-05-24,41.9079704284668,42.43999862670898,43.18000030517578,42.380001068115234,43.04999923706055,22038350.0,600276
2024-05-27,42.16471481323242,42.70000076293945,42.900001525878906,41.81999969482422,42.33000183105469,30678196.0,600276
2024-05-28,42.72757339477539,43.27000045776367,43.59000015258789,42.36000061035156,42.70000076293945,37427881.0,600276
2024-05-29,42.4807014465332,43.02000045776367,43.47999954223633,42.95000076293945,43.25,16676675.0,600276
2024-05-30,42.34245681762695,42.880001068115234,43.2400016784668,42.540000915527344,43.04999923706055,13247711.0,600276
2024-05-31,41.82897567749024,42.36000061035156,43.59000015258789,42.36000061035156,43.400001525878906,22865066.0,600276
2024-06-03,41.96722030639648,42.5,42.68999862670898,42.06999969482422,42.220001220703125,18780093.0,600276
2024-06-04,43.280548095703125,43.83000183105469,44.0,42.36000061035156,42.45000076293945,35813890.0,600276
2024-06-05,43.369415283203125,43.91999816894531,44.29999923706055,43.68999862670898,43.83000183105469,18067577.0,600276
2024-06-06,42.37207794189453,42.90999984741211,44.09999847412109,42.79999923706055,43.650001525878906,22586853.0,600276
2024-06-07,41.62160873413086,42.150001525878906,43.2599983215332,42.150001525878906,42.9900016784668,23854735.0,600276
2024-06-11,42.18446731567383,42.720001220703125,42.810001373291016,41.70000076293945,42.0,25112141.0,600276
2024-06-12,41.57223129272461,42.09999847412109,42.72999954223633,41.90999984741211,42.72999954223633,21850545.0,600276
2024-06-13,41.53274154663086,42.060001373291016,42.43000030517578,41.52999877929688,42.09999847412109,20729821.0,600276
2024-06-14,41.3747444152832,41.900001525878906,42.09999847412109,41.08000183105469,41.900001525878906,41537240.0,600276
2024-06-17,41.99684143066406,42.52999877929688,42.70000076293945,41.59000015258789,41.59999847412109,24198112.0,600276
2024-06-18,41.44386672973633,41.970001220703125,42.709999084472656,41.810001373291016,42.5,20392334.0,600276
2024-06-19,40.84151458740234,41.36000061035156,42.2599983215332,41.209999084472656,42.0,20101128.0,600276
2024-06-20,40.09103775024414,40.59999847412109,41.77000045776367,40.58000183105469,41.34000015258789,24782740.0,600276
2024-06-21,39.538063049316406,40.040000915527344,40.79999923706055,39.77000045776367,40.70000076293945,36455301.0,600276
2024-06-24,39.78492736816406,40.290000915527344,40.63999938964844,39.540000915527344,40.0,27893044.0,600276
2024-06-25,39.20232391357422,39.70000076293945,40.58000183105469,39.45000076293945,40.5099983215332,22458955.0,600276
2024-06-26,39.39981460571289,39.900001525878906,40.040000915527344,39.43000030517578,39.68999862670898,22323523.0,600276
2024-06-27,38.74809265136719,39.2400016784668,39.84999847412109,39.0,39.84999847412109,27183773.0,600276
2024-06-28,37.97786712646485,38.459999084472656,39.43999862670898,38.33000183105469,39.20000076293945,30925798.0,600276
2024-07-01,37.79024505615234,38.27000045776367,38.470001220703125,37.79999923706055,38.45000076293945,23890913.0,600276
2024-07-02,37.00027847290039,37.470001220703125,38.25,37.2400016784668,38.22999954223633,31084695.0,600276
2024-07-03,38.18523406982422,38.66999816894531,39.59999847412109,37.33000183105469,37.59999847412109,55275948.0,600276
2024-07-04,37.967994689941406,38.45000076293945,39.45000076293945,38.33000183105469,38.66999816894531,28925733.0,600276
2024-07-05,37.967994689941406,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0,600276
2024-07-08,38.71846389770508,39.209999084472656,40.09999847412109,38.43999862670898,39.20000076293945,49986820.0,600276
2024-07-09,38.501224517822266,38.9900016784668,39.47999954223633,38.0099983215332,39.119998931884766,40106262.0,600276
2024-07-10,38.915958404541016,39.40999984741211,39.790000915527344,38.880001068115234,39.0,20232304.0,600276
2024-07-11,40.09103775024414,40.59999847412109,41.13999938964844,39.29999923706055,39.790000915527344,37980200.0,600276
2024-07-12,40.95438766479492,41.27000045776367,41.5,40.47999954223633,40.84000015258789,31501013.0,600276
2024-07-15,40.46813201904297,40.77999877929688,41.290000915527344,40.459999084472656,41.0,20710958.0,600276
2024-07-16,40.63683319091797,40.95000076293945,41.060001373291016,40.41999816894531,40.650001525878906,22626802.0,600276
2024-07-17,41.42079162597656,41.7400016784668,42.150001525878906,40.5,40.58000183105469,35683208.0,600276
2024-07-18,41.82765579223633,42.150001525878906,42.41999816894531,41.70000076293945,41.79999923706055,30712230.0,600276
2024-07-19,41.90704345703125,42.22999954223633,42.47999954223633,41.93000030517578,42.08000183105469,27751083.0,600276
2024-07-22,42.44291305541992,42.77000045776367,43.09999847412109,41.84999847412109,42.220001220703125,32570326.0,600276
2024-07-23,41.09331130981445,41.40999984741211,42.81999969482422,41.34999847412109,42.72999954223633,36689667.0,600276
2024-07-24,41.08339309692383,41.400001525878906,42.060001373291016,41.20000076293945,41.290000915527344,20035166.0,600276
2024-07-25,41.14292907714844,41.459999084472656,41.880001068115234,40.70000076293945,41.220001220703125,21908030.0,600276
2024-07-26,40.75591659545898,41.06999969482422,41.58000183105469,40.59000015258789,41.459999084472656,22115817.0,600276
2024-07-29,40.18035125732422,40.4900016784668,41.36000061035156,40.38999938964844,41.02000045776367,23478909.0,600276
2024-07-30,39.69409942626953,40.0,40.65999984741211,39.619998931884766,40.5,24261502.0,600276
2024-07-31,41.8871955871582,42.209999084472656,42.36000061035156,39.70000076293945,39.9900016784668,39572420.0,600276
2024-08-01,41.62918472290039,41.95000076293945,42.5,41.75,42.18999862670898,17431319.0,600276
2024-08-02,41.847503662109375,42.16999816894531,42.97999954223633,41.79999923706055,41.88999938964844,25582033.0,600276
2024-08-05,42.32383346557617,42.650001525878906,43.58000183105469,42.11000061035156,42.16999816894531,32358803.0,600276
2024-08-06,42.581844329833984,42.90999984741211,43.18000030517578,42.47999954223633,42.630001068115234,21771513.0,600276
2024-08-07,41.82765579223633,42.150001525878906,42.88999938964844,42.11000061035156,42.880001068115234,17729345.0,600276
2024-08-08,42.254371643066406,42.58000183105469,42.88999938964844,42.11000061035156,42.11000061035156,16488658.0,600276
2024-08-09,42.09558868408203,42.41999816894531,43.29999923706055,42.40999984741211,42.70000076293945,15598427.0,600276
2024-08-12,43.29634094238281,43.630001068115234,43.959999084472656,42.209999084472656,42.220001220703125,33283489.0,600276
2024-08-13,42.34367752075195,42.66999816894531,43.59999847412109,42.400001525878906,43.59999847412109,22723619.0,600276
2024-08-14,42.17498016357422,42.5,42.97999954223633,42.09000015258789,42.95000076293945,14184673.0,600276
2024-08-15,42.59176254272461,42.91999816894531,43.650001525878906,42.31999969482422,42.380001068115234,21424655.0,600276
2024-08-16,42.79023361206055,43.119998931884766,43.209999084472656,42.29999923706055,42.59999847412109,15694280.0,600276
2024-08-19,41.7879638671875,42.11000061035156,43.59999847412109,41.77000045776367,43.209999084472656,23967290.0,600276
2024-08-20,41.9268913269043,42.25,42.380001068115234,41.79999923706055,42.09999847412109,15398722.0,600276
2024-08-21,41.98643112182617,42.310001373291016,42.79999923706055,42.040000915527344,42.18999862670898,16231298.0,600276
2024-08-22,43.59404373168945,43.93000030517578,44.27000045776367,42.630001068115234,43.209999084472656,53734750.0,600276
2024-08-23,43.28641128540039,43.619998931884766,43.95000076293945,43.08000183105469,43.68000030517578,27750880.0,600276
2024-08-26,42.98870849609375,43.31999969482422,43.79999923706055,42.79999923706055,43.61000061035156,24522498.0,600276
2024-08-27,43.26656723022461,43.59999847412109,43.97999954223633,43.11000061035156,43.27000045776367,22626754.0,600276
2024-08-28,43.16733169555664,43.5,44.08000183105469,43.150001525878906,43.59999847412109,20622688.0,600276
2024-08-29,43.98106384277344,44.31999969482422,44.54999923706055,43.29999923706055,43.47999954223633,30523004.0,600276
2024-08-30,43.79251480102539,44.130001068115234,44.5,43.93000030517578,44.43999862670898,31328037.0,600276
2024-09-02,43.56427383422852,43.900001525878906,44.369998931884766,43.02000045776367,44.0099983215332,25800846.0,600276
2024-09-03,44.239070892333984,44.58000183105469,45.20000076293945,43.720001220703125,43.880001068115234,31647968.0,600276
2024-09-04,44.16960525512695,44.5099983215332,45.150001525878906,44.16999816894531,44.380001068115234,21257720.0,600276
2024-09-05,44.655860900878906,45.0,45.18000030517578,44.41999816894531,44.65999984741211,19863861.0,600276
2024-09-06,44.06044769287109,44.400001525878906,45.150001525878906,44.400001525878906,45.150001525878906,14147570.0,600276
2024-09-09,44.20930099487305,44.54999923706055,45.41999816894531,44.29999923706055,44.400001525878906,25601684.0,600276
2024-09-10,44.139835357666016,44.47999954223633,44.70000076293945,43.709999084472656,44.400001525878906,19918291.0,600276
2024-09-11,45.08257293701172,45.43000030517578,45.54999923706055,44.11000061035156,44.29999923706055,29157838.0,600276
2024-09-12,44.62609100341797,44.970001220703125,45.77999877929688,44.75,45.22999954223633,18657815.0,600276
2024-09-13,44.42761993408203,44.77000045776367,45.29999923706055,44.400001525878906,44.95000076293945,19509734.0,600276
2024-09-18,44.774940490722656,45.119998931884766,45.59000015258789,44.77999877929688,44.88999938964844,17507905.0,600276
2024-09-19,44.655860900878906,45.0,45.33000183105469,44.400001525878906,45.130001068115234,22401152.0,600276
2024-09-20,42.38337326049805,42.709999084472656,44.900001525878906,42.31999969482422,44.900001525878906,66915599.0,600276
2024-09-23,42.38337326049805,42.709999084472656,43.47999954223633,42.52000045776367,42.880001068115234,28475378.0,600276
2024-09-24,43.32610702514648,43.65999984741211,43.720001220703125,42.2400016784668,43.380001068115234,43328054.0,600276
2024-09-25,43.504730224609375,43.84000015258789,44.650001525878906,43.68999862670898,44.0099983215332,43382501.0,600276
2024-09-26,46.10469436645508,46.459999084472656,46.5,43.709999084472656,44.13999938964844,47693338.0,600276
2024-09-27,48.307716369628906,48.68000030517578,48.900001525878906,46.95000076293945,47.380001068115234,38062085.0,600276
2024-09-30,51.90003204345703,52.29999923706055,52.7400016784668,50.0,50.20000076293945,101848211.0,600276
2024-10-08,55.58165740966797,56.0099983215332,57.52999877929688,53.400001525878906,57.52999877929688,119259493.0,600276
2024-10-09,51.28477096557617,51.68000030517578,55.0,51.560001373291016,55.0,90059068.0,600276
2024-10-10,52.16796875,52.56999969482422,53.81999969482422,51.68000030517578,51.68000030517578,58528066.0,600276
2024-10-11,49.81609344482422,50.20000076293945,52.56999969482422,49.68000030517578,52.130001068115234,49542203.0,600276
2024-10-14,50.99699401855469,51.38999938964844,51.66999816894531,50.060001373291016,50.5,39584123.0,600276
2024-10-15,50.21303176879883,50.59999847412109,52.619998931884766,50.54999923706055,51.38999938964844,36326359.0,600276
2024-10-16,48.80389404296875,49.18000030517578,50.68000030517578,49.0099983215332,49.88999938964844,39738816.0,600276
2024-10-17,48.84358978271485,49.220001220703125,50.52999877929688,49.220001220703125,49.29999923706055,34296311.0,600276
2024-10-18,50.09394836425781,50.47999954223633,51.5099983215332,48.7599983215332,49.0,53672595.0,600276
2024-10-21,50.17333984375,50.560001373291016,51.06999969482422,49.33000183105469,50.59999847412109,47185178.0,600276
2024-10-22,50.37180709838867,50.7599983215332,51.790000915527344,50.209999084472656,50.209999084472656,40107748.0,600276
2024-10-23,50.30234146118164,50.68999862670898,51.18000030517578,50.13999938964844,50.83000183105469,37059732.0,600276
2024-10-24,48.29779052734375,48.66999816894531,50.59999847412109,47.81999969482422,50.59999847412109,90154712.0,600276
2024-10-25,47.63291549682617,48.0,48.59999847412109,46.720001220703125,48.59999847412109,94314886.0,600276
2024-10-28,48.21840286254883,48.59000015258789,48.900001525878906,47.970001220703125,48.02999877929688,57114104.0,600276
2024-10-29,47.81153869628906,48.18000030517578,48.90999984741211,48.09999847412109,48.619998931884766,39770039.0,600276
2024-10-30,46.83903503417969,47.20000076293945,48.47999954223633,46.959999084472656,48.18000030517578,47548494.0,600276
2024-10-31,46.24362182617188,46.59999847412109,47.400001525878906,46.560001373291016,47.209999084472656,45672171.0,600276
2024-11-01,47.196285247802734,47.560001373291016,48.5,46.720001220703125,46.720001220703125,61995884.0,600276
2024-11-04,47.62299728393555,47.9900016784668,48.38999938964844,47.2599983215332,48.09999847412109,40659229.0,600276
2024-11-05,48.307716369628906,48.68000030517578,48.84000015258789,47.5,47.619998931884766,51436998.0,600276
2024-11-06,48.37718200683594,48.75,49.68000030517578,48.25,48.709999084472656,53755839.0,600276
2024-11-07,49.61762237548828,50.0,50.0,48.40999984741211,48.59999847412109,58406608.0,600276
2024-11-08,49.1214485168457,49.5,50.5,49.150001525878906,50.09999847412109,65231445.0,600276
2024-11-11,49.05198287963867,49.43000030517578,49.66999816894531,48.29999923706055,48.9900016784668,58679168.0,600276
2024-11-12,48.91305160522461,49.290000915527344,50.77999877929688,49.04999923706055,49.43000030517578,76735680.0,600276
2024-11-13,48.97259140014648,49.34999847412109,50.2599983215332,49.060001373291016,49.15999984741211,40914137.0,600276
2024-11-14,48.07947540283203,48.45000076293945,49.70000076293945,48.43000030517578,49.27000045776367,38909169.0,600276
2024-11-15,47.33521270751953,47.70000076293945,48.70000076293945,47.70000076293945,48.27000045776367,33086981.0,600276
2024-11-18,46.83903503417969,47.20000076293945,48.060001373291016,47.0,47.709999084472656,30353555.0,600276
2024-11-19,47.06727600097656,47.43000030517578,47.79999923706055,46.84000015258789,47.2400016784668,26030458.0,600276
2024-11-20,50.07410430908203,50.459999084472656,50.790000915527344,47.43999862670898,47.43999862670898,109567359.0,600276
2024-11-21,49.80616760253906,50.18999862670898,50.970001220703125,49.75,50.310001373291016,48847493.0,600276
2024-11-22,47.90085220336914,48.27000045776367,50.630001068115234,48.20000076293945,50.18999862670898,50154761.0,600276
2024-11-25,47.394752502441406,47.7599983215332,49.4900016784668,47.7599983215332,48.59999847412109,43612870.0,600276
2024-11-26,48.307716369628906,48.68000030517578,49.560001373291016,47.79999923706055,47.86000061035156,39975602.0,600276
2024-11-27,49.60770034790039,49.9900016784668,50.20000076293945,48.58000183105469,48.619998931884766,57454360.0,600276
2024-11-28,49.319915771484375,49.70000076293945,50.75,49.31999969482422,49.95000076293945,36721023.0,600276
2024-11-29,50.30234146118164,50.68999862670898,51.29999923706055,49.79999923706055,50.11000061035156,69304072.0,600276
2024-12-02,50.06418228149414,50.45000076293945,50.790000915527344,50.02000045776367,50.59999847412109,41976462.0,600276
2024-12-03,49.25045394897461,49.630001068115234,50.40999984741211,49.52999877929688,50.34999847412109,39619749.0,600276
2024-12-04,49.02221298217773,49.400001525878906,49.97999954223633,49.25,49.650001525878906,25826013.0,600276
2024-12-05,48.57565307617188,48.95000076293945,49.45000076293945,48.45000076293945,49.41999816894531,29810775.0,600276
2024-12-06,49.15121841430664,49.52999877929688,49.79999923706055,48.84000015258789,48.95000076293945,34229110.0,600276
2024-12-09,49.00236129760742,49.380001068115234,50.09000015258789,49.060001373291016,49.97999954223633,27661358.0,600276
2024-12-10,47.76192092895508,48.130001068115234,50.25,47.61000061035156,50.25,102210021.0,600276
2024-12-11,47.78177261352539,48.150001525878906,48.16999816894531,47.5099983215332,47.86000061035156,42944859.0,600276
2024-12-12,47.672611236572266,48.040000915527344,48.150001525878906,47.59999847412109,48.150001525878906,36160892.0,600276
2024-12-13,46.23370361328125,46.59000015258789,47.90999984741211,46.560001373291016,47.79999923706055,65077716.0,600276
2024-12-16,45.71767807006836,46.06999969482422,46.58000183105469,45.79999923706055,46.58000183105469,35407912.0,600276
2024-12-17,46.14438629150391,46.5,46.970001220703125,45.900001525878906,46.04999923706055,31587486.0,600276
2024-12-18,46.23370361328125,46.59000015258789,47.04999923706055,46.52999877929688,46.70000076293945,24713965.0,600276
2024-12-19,46.18408584594727,46.540000915527344,46.65999984741211,45.880001068115234,46.18000030517578,21746077.0,600276
2024-12-20,45.89630126953125,46.25,46.880001068115234,46.220001220703125,46.540000915527344,26073276.0,600276
2024-12-23,45.499359130859375,45.84999847412109,46.33000183105469,45.5099983215332,46.25,36192684.0,600276
2024-12-24,45.97569274902344,46.33000183105469,46.65999984741211,45.77999877929688,45.84999847412109,29399109.0,600276
2024-12-25,46.26347351074219,46.619998931884766,47.0,46.33000183105469,46.560001373291016,31525766.0,600276
2024-12-26,45.75736999511719,46.11000061035156,46.540000915527344,45.7599983215332,46.5,25582787.0,600276
2024-12-27,45.7474479675293,46.09999847412109,46.36000061035156,45.900001525878906,46.20000076293945,21250538.0,600276
2024-12-30,45.787139892578125,46.13999938964844,46.7599983215332,46.04999923706055,46.290000915527344,25626685.0,600276
2024-12-31,45.54898071289063,45.900001525878906,46.56999969482422,45.84999847412109,46.130001068115234,38816593.0,600276
2025-01-02,44.60624313354492,44.95000076293945,46.09999847412109,44.70000076293945,45.880001068115234,34813241.0,600276
2025-01-03,44.020755767822266,44.36000061035156,45.16999816894531,44.15999984741211,45.0,27387320.0,600276
2025-01-06,44.6657829284668,45.0099983215332,45.11000061035156,44.380001068115234,44.75,30148116.0,600276
2025-01-07,43.70320129394531,44.040000915527344,45.09000015258789,44.0099983215332,45.04999923706055,25742175.0,600276
2025-01-08,43.21694946289063,43.54999923706055,44.18000030517578,42.95000076293945,44.04999923706055,35032742.0,600276
2025-01-09,42.75054550170898,43.08000183105469,43.869998931884766,43.060001373291016,43.58000183105469,25776764.0,600276
2025-01-10,42.34367752075195,42.66999816894531,43.40999984741211,42.52999877929688,43.060001373291016,26575159.0,600276
2025-01-13,42.48261260986328,42.810001373291016,43.16999816894531,42.400001525878906,42.5099983215332,19112933.0,600276
2025-01-14,43.951290130615234,44.290000915527344,44.40999984741211,42.810001373291016,42.810001373291016,33775503.0,600276
2025-01-15,43.54442596435547,43.880001068115234,44.27999877929688,43.65999984741211,44.2599983215332,18496457.0,600276
2025-01-16,42.571922302246094,42.900001525878906,44.150001525878906,42.86000061035156,44.08000183105469,31015771.0,600276
2025-01-17,42.51237869262695,42.84000015258789,43.08000183105469,42.43999862670898,42.5,20061220.0,600276
2025-01-20,44.17953109741211,44.52000045776367,45.36000061035156,43.27999877929688,43.290000915527344,55860298.0,600276
2025-01-21,44.78486633300781,45.130001068115234,45.29999923706055,44.54999923706055,44.84999847412109,35398018.0,600276
2025-01-22,44.09021759033203,44.43000030517578,45.2400016784668,44.2400016784668,45.02999877929688,21075095.0,600276
2025-01-23,43.62381362915039,43.959999084472656,44.81999969482422,43.77000045776367,44.54999923706055,28608225.0,600276
2025-01-24,44.298614501953125,44.63999938964844,45.150001525878906,43.81999969482422,43.869998931884766,35046072.0,600276
2025-01-27,44.30854034423828,44.650001525878906,45.18000030517578,44.58000183105469,44.79999923706055,19306771.0,600276
2025-02-05,43.673431396484375,44.0099983215332,44.79999923706055,43.869998931884766,44.66999816894531,27440678.0,600276
2025-02-06,44.020755767822266,44.36000061035156,44.54999923706055,43.66999816894531,44.130001068115234,25217720.0,600276
2025-02-07,44.94364547729492,45.290000915527344,46.33000183105469,44.0,44.36000061035156,50542235.0,600276
2025-02-10,44.53678131103516,44.880001068115234,45.5,44.66999816894531,45.5,37889246.0,600276
2025-02-11,43.85205459594727,44.18999862670898,45.09999847412109,44.04999923706055,45.0,31067830.0,600276
2025-02-12,44.10014343261719,44.43999862670898,44.54999923706055,44.02000045776367,44.20000076293945,25175738.0,600276
2025-02-13,44.298614501953125,44.63999938964844,45.060001373291016,44.060001373291016,44.29999923706055,37862524.0,600276
2025-02-14,45.15203475952149,45.5,45.77000045776367,44.560001373291016,44.619998931884766,52217434.0,600276
2025-02-17,44.91387176513672,45.2599983215332,46.310001373291016,44.95000076293945,45.79999923706055,55765326.0,600276
2025-02-18,44.477237701416016,44.81999969482422,45.77000045776367,44.65999984741211,45.310001373291016,35021947.0,600276
2025-02-19,44.36807632446289,44.709999084472656,45.18000030517578,44.20000076293945,44.7400016784668,36761103.0,600276
2025-02-20,46.14438629150391,46.5,46.97999954223633,44.75,44.75,85405751.0,600276
2025-02-21,47.9107780456543,48.27999877929688,48.47999954223633,46.52999877929688,46.70000076293945,97511816.0,600276
2025-02-24,47.72222900390625,48.09000015258789,48.650001525878906,47.59999847412109,48.400001525878906,53308063.0,600276
2025-02-25,47.00773239135742,47.369998931884766,48.25,47.16999816894531,47.63999938964844,35433199.0,600276
2025-02-26,47.18635940551758,47.54999923706055,47.7400016784668,46.95000076293945,47.59999847412109,32811280.0,600276
2025-02-27,47.54360580444336,47.90999984741211,48.36000061035156,47.18999862670898,47.400001525878906,36908148.0,600276
2025-02-28,45.608516693115234,45.959999084472656,48.09999847412109,45.810001373291016,47.709999084472656,49161519.0,600276
2025-03-03,45.568824768066406,45.91999816894531,46.810001373291016,45.77000045776367,45.95000076293945,31894554.0,600276
2025-03-04,45.50928115844727,45.86000061035156,46.09000015258789,45.380001068115234,45.810001373291016,24333671.0,600276
2025-03-05,45.62836837768555,45.97999954223633,46.119998931884766,45.459999084472656,45.86000061035156,25266965.0,600276
2025-03-06,46.16423416137695,46.52000045776367,46.86000061035156,46.04999923706055,46.29999923706055,33138915.0,600276
2025-03-07,45.330657958984375,45.68000030517578,46.400001525878906,45.52000045776367,46.400001525878906,33661440.0,600276
2025-03-10,45.14211654663086,45.4900016784668,46.15999984741211,45.0,45.81999969482422,34360556.0,600276
2025-03-11,44.993263244628906,45.34000015258789,45.4900016784668,44.95000076293945,45.04999923706055,29153512.0,600276
2025-03-12,44.655860900878906,45.0,45.790000915527344,44.95000076293945,45.380001068115234,33955147.0,600276
2025-03-13,44.68563079833984,45.02999877929688,45.27999877929688,44.77000045776367,45.04999923706055,24334895.0,600276
2025-03-14,46.18408584594727,46.540000915527344,46.869998931884766,44.880001068115234,45.119998931884766,57320676.0,600276
2025-03-17,46.124542236328125,46.47999954223633,47.34999847412109,46.380001068115234,47.31999969482422,27743095.0,600276
2025-03-18,46.14438629150391,46.5,47.47999954223633,46.41999816894531,46.880001068115234,30830946.0,600276
2025-03-19,46.928348541259766,47.290000915527344,48.119998931884766,46.29999923706055,46.52000045776367,48516179.0,600276
2025-03-20,46.27339553833008,46.630001068115234,47.470001220703125,46.47999954223633,47.20000076293945,32518757.0,600276
2025-03-21,44.50700759887695,44.84999847412109,46.630001068115234,44.83000183105469,46.400001525878906,54153818.0,600276
2025-03-24,44.01082992553711,44.34999847412109,45.040000915527344,44.20000076293945,44.86000061035156,32707594.0,600276
2025-03-25,44.526851654052734,44.869998931884766,45.02000045776367,44.22999954223633,44.470001220703125,22910500.0,600276
2025-03-26,45.8764533996582,46.22999954223633,46.93999862670898,46.06999969482422,46.20000076293945,61103593.0,600276
2025-03-27,48.01993179321289,48.38999938964844,48.41999816894531,45.59999847412109,46.08000183105469,86863207.0,600276
2025-03-28,48.23825454711914,48.61000061035156,49.52999877929688,48.38999938964844,48.38999938964844,77299809.0,600276
2025-03-31,48.8237419128418,49.20000076293945,50.08000183105469,48.84999847412109,48.97999954223633,78316591.0,600276
2025-04-01,51.40385818481445,51.79999923706055,52.5,48.90999984741211,49.20000076293945,135906280.0,600276
2025-04-02,50.46112060546875,50.84999847412109,51.7599983215332,50.65999984741211,51.31999969482422,63187882.0,600276
2025-04-03,50.6496696472168,51.040000915527344,51.59999847412109,50.40999984741211,50.40999984741211,51785846.0,600276
2025-04-07,48.32756423950195,48.70000076293945,49.84999847412109,46.7599983215332,48.79999923706055,115503305.0,600276
2025-04-08,48.32756423950195,48.70000076293945,49.290000915527344,47.2599983215332,48.79999923706055,98764578.0,600276
2025-04-09,47.85123825073242,48.220001220703125,48.220001220703125,45.86000061035156,47.72999954223633,97519951.0,600276
2025-04-10,48.129093170166016,48.5,49.09000015258789,47.86000061035156,48.970001220703125,73171260.0,600276
2025-04-11,48.010013580322266,48.380001068115234,48.68000030517578,47.79999923706055,48.15999984741211,42579799.0,600276
2025-04-14,48.49626159667969,48.869998931884766,50.0,48.09999847412109,48.380001068115234,57183442.0,600276
2025-04-15,47.90085220336914,48.27000045776367,48.93000030517578,47.91999816894531,48.59999847412109,32628885.0,600276
2025-04-16,48.52603530883789,48.900001525878906,48.900001525878906,47.36000061035156,48.400001525878906,45534414.0,600276
2025-04-17,48.40695190429688,48.77999877929688,48.869998931884766,48.31999969482422,48.540000915527344,30390040.0,600276
2025-04-18,47.63291549682617,48.0,48.91999816894531,47.86000061035156,48.58000183105469,25330179.0,600276
2025-04-21,48.7939682006836,49.16999816894531,49.400001525878906,47.630001068115234,47.70000076293945,37068001.0,600276
2025-04-22,50.580204010009766,50.970001220703125,51.29999923706055,49.040000915527344,49.040000915527344,61789198.0,600276
2025-04-23,50.69928741455078,51.09000015258789,51.45000076293945,50.619998931884766,50.959999084472656,38543044.0,600276
2025-04-24,50.73898315429688,51.130001068115234,51.720001220703125,50.41999816894531,50.970001220703125,33607741.0,600276
2025-04-25,49.88555908203125,50.27000045776367,52.0,49.970001220703125,51.68000030517578,52432914.0,600276
2025-04-28,49.587852478027344,49.970001220703125,50.150001525878906,49.0,49.68000030517578,39621032.0,600276
2025-04-29,49.220680236816406,49.59999847412109,49.72999954223633,48.880001068115234,49.709999084472656,34666988.0,600276
2025-04-30,50.70920944213867,51.09999847412109,51.36000061035156,49.29999923706055,49.45000076293945,42933848.0,600276
2025-05-06,50.6099739074707,51.0,52.18000030517578,50.72999954223633,52.09999847412109,38543945.0,600276
2025-05-07,51.11607360839844,51.5099983215332,52.25,51.0099983215332,52.09999847412109,39728794.0,600276
2025-05-08,51.16569137573242,51.560001373291016,51.72999954223633,51.02999877929688,51.220001220703125,29014812.0,600276
2025-05-09,52.406131744384766,52.810001373291016,52.9900016784668,51.45000076293945,51.560001373291016,58603714.0,600276
2025-05-12,50.30234146118164,50.68999862670898,52.0,50.20000076293945,52.0,84391222.0,600276
2025-05-13,50.83821487426758,51.22999954223633,52.22999954223633,50.880001068115234,51.18999862670898,51913233.0,600276
2025-05-14,52.49544525146485,52.900001525878906,53.25,51.0099983215332,51.02000045776367,62634690.0,600276
2025-05-15,53.27940368652344,53.68999862670898,53.95000076293945,52.70000076293945,52.900001525878906,53361459.0,600276
2025-05-16,53.43817901611328,53.84999847412109,54.0,52.900001525878906,53.4900016784668,38217660.0,600276
2025-05-19,53.041236877441406,53.45000076293945,54.33000183105469,53.04999923706055,53.79999923706055,35019068.0,600276
2025-05-20,54.03359222412109,54.45000076293945,55.150001525878906,53.790000915527344,54.290000915527344,59335691.0,600276
2025-05-21,55.5121955871582,55.93999862670898,56.5,54.02999877929688,54.27999877929688,61240349.0,600276
2025-05-22,55.1747932434082,55.59999847412109,56.36000061035156,55.15999984741211,56.0,41314629.0,600276
2025-05-23,54.2784538269043,54.5,55.52999877929688,54.43999862670898,54.9900016784668,54184027.0,600276
2025-05-26,53.13312911987305,53.34999847412109,54.630001068115234,53.060001373291016,54.20000076293945,53228437.0,600276
2025-05-27,53.20284271240234,53.41999816894531,54.09000015258789,53.130001068115234,53.220001220703125,36032348.0,600276
2025-05-28,54.02947235107422,54.25,54.93000030517578,53.33000183105469,53.59000015258789,35804983.0,600276
2025-05-29,53.88008117675781,54.09999847412109,54.59000015258789,53.86000061035156,54.150001525878906,35485276.0,600276
2025-05-30,54.51748275756836,54.7400016784668,55.65999984741211,54.25,54.290000915527344,47142160.0,600276
2025-06-03,54.65690994262695,54.880001068115234,55.77999877929688,54.25,54.7400016784668,43445035.0,600276
2025-06-04,55.06524658203125,55.290000915527344,55.84000015258789,54.61000061035156,54.84000015258789,36859302.0,600276
2025-06-05,53.66097640991211,53.880001068115234,55.09999847412109,53.54999923706055,55.09999847412109,49527267.0,600276
2025-06-06,53.581298828125,53.79999923706055,54.18000030517578,53.380001068115234,53.900001525878906,34453388.0,600276
2025-06-09,54.1390266418457,54.36000061035156,55.790000915527344,53.77999877929688,54.0,65690582.0,600276
2025-06-10,54.9058952331543,55.130001068115234,55.79999923706055,54.380001068115234,54.380001068115234,48073517.0,600276
2025-06-11,54.48760223388672,54.709999084472656,55.810001373291016,54.54999923706055,55.0,37773566.0,600276
2025-06-12,55.59309005737305,55.81999969482422,56.20000076293945,54.0,54.400001525878906,49318822.0,600276
2025-06-13,53.67093276977539,53.88999938964844,56.060001373291016,53.560001373291016,55.68999862670898,66023830.0,600276
2025-06-16,53.54146194458008,53.7599983215332,54.08000183105469,53.09999847412109,53.40999984741211,39224137.0,600276
2025-06-17,51.62926864624024,51.84000015258789,54.209999084472656,51.59999847412109,54.0,69518032.0,600276
2025-06-18,51.59939193725586,51.810001373291016,52.22999954223633,51.31999969482422,51.70000076293945,33409543.0,600276
2025-06-19,51.37032699584961,51.58000183105469,52.38999938964844,51.310001373291016,51.84000015258789,37316694.0,600276
2025-06-20,51.549591064453125,51.7599983215332,52.33000183105469,51.630001068115234,51.75,24060775.0,600276
2025-06-23,51.748779296875,51.959999084472656,52.18000030517578,51.20000076293945,51.68000030517578,31328106.0,600276
2025-06-24,51.9380111694336,52.150001525878906,52.5,51.72999954223633,52.09000015258789,45103539.0,600276
2025-06-25,52.73475646972656,52.95000076293945,53.02999877929688,51.310001373291016,52.150001525878906,53648196.0,600276
2025-06-26,51.86829376220703,52.08000183105469,52.95000076293945,51.900001525878906,52.59999847412109,39226868.0,600276
2025-06-27,51.73882293701172,51.95000076293945,52.06999969482422,51.66999816894531,51.90999984741211,28776507.0,600276
2025-06-30,51.68902587890625,51.900001525878906,52.18999862670898,50.9900016784668,51.90999984741211,44535488.0,600276
2025-07-01,52.24674606323242,52.459999084472656,52.7400016784668,51.79999923706055,51.88999938964844,39772496.0,600276
2025-07-02,52.03760147094727,52.25,53.43999862670898,52.09999847412109,52.400001525878906,32571223.0,600276
2025-07-03,52.25671005249024,52.470001220703125,52.58000183105469,51.810001373291016,52.2599983215332,29367818.0,600276
2025-07-04,53.043495178222656,53.2599983215332,53.790000915527344,52.59999847412109,52.61000061035156,47792312.0,600276
2025-07-07,52.435977935791016,52.650001525878906,53.59000015258789,52.560001373291016,53.380001068115234,28638794.0,600276
2025-07-08,53.18292999267578,53.400001525878906,53.68999862670898,52.5,52.68999862670898,35926315.0,600276
2025-07-09,56.95751953125,57.18999862670898,57.93999862670898,53.02000045776367,53.400001525878906,115821169.0,600276
2025-07-10,57.36585235595703,57.59999847412109,58.27999877929688,56.61000061035156,57.130001068115234,90371570.0,600276
2025-07-11,56.668701171875,56.900001525878906,58.119998931884766,56.880001068115234,57.5099983215332,65863171.0,600276
2025-07-14,56.97743988037109,57.209999084472656,58.04999923706055,56.560001373291016,56.75,47375836.0,600276
2025-07-15,56.98740005493164,57.220001220703125,57.52999877929688,56.52000045776367,57.25,43692847.0,600276
2025-07-16,56.98740005493164,57.220001220703125,58.900001525878906,57.040000915527344,57.650001525878906,39819120.0,600276
2025-07-17,57.49532318115234,57.72999954223633,57.900001525878906,56.84000015258789,56.900001525878906,44414628.0,600276
2025-07-18,58.52113723754883,58.7599983215332,59.86000061035156,57.900001525878906,58.209999084472656,66098565.0,600276
2025-07-21,57.76422882080078,58.0,58.79999923706055,57.68000030517578,58.5,50944185.0,600276
2025-07-22,57.1766242980957,57.40999984741211,58.84999847412109,57.20000076293945,58.0,47557025.0,600276
2025-07-23,56.89776611328125,57.130001068115234,58.08000183105469,56.869998931884766,57.20000076293945,42529511.0,600276
2025-07-24,57.26626205444336,57.5,57.97999954223633,56.95000076293945,57.43999862670898,46583415.0,600276
2025-07-25,56.17073440551758,56.400001525878906,57.54999923706055,56.34999847412109,57.5,50539423.0,600276
2025-07-28,61.78780746459961,62.040000915527344,62.040000915527344,59.65999984741211,60.09999847412109,163009595.0,600276
2025-07-29,63.5406494140625,63.79999923706055,65.43000030517578,62.130001068115234,63.0,168276889.0,600276
2025-07-30,63.331504821777344,63.59000015258789,64.7300033569336,62.650001525878906,63.810001373291016,98084933.0,600276
2025-07-31,62.644309997558594,62.900001525878906,64.25,62.5,63.400001525878906,74203875.0,600276
2025-08-01,61.06077575683594,61.310001373291016,63.58000183105469,60.7599983215332,62.83000183105469,73465464.0,600276
2025-08-04,61.74796676635742,62.0,62.04999923706055,60.0,60.59999847412109,68961349.0,600276
2025-08-05,62.04674911499024,62.29999923706055,62.459999084472656,61.560001373291016,62.11000061035156,54144318.0,600276
2025-08-06,61.32967758178711,61.58000183105469,62.54999923706055,61.380001068115234,62.18999862670898,57247861.0,600276
2025-08-07,60.56280517578125,60.810001373291016,62.09999847412109,60.70000076293945,61.25,50476397.0,600276
2025-08-08,60.7420768737793,60.9900016784668,61.130001068115234,60.0,60.70000076293945,36297073.0,600276
2025-08-11,60.82174682617188,61.06999969482422,61.41999816894531,60.68000030517578,60.9900016784668,42575238.0,600276
2025-08-12,60.60264205932617,60.84999847412109,61.45000076293945,60.2599983215332,61.31999969482422,39183475.0,600276
2025-08-13,62.35548782348633,62.61000061035156,63.5099983215332,60.84999847412109,60.84999847412109,81529632.0,600276
2025-08-14,62.56463241577149,62.81999969482422,63.59999847412109,62.36000061035156,62.84999847412109,57126647.0,600276
2025-08-15,63.142276763916016,63.400001525878906,64.2699966430664,62.459999084472656,62.63999938964844,61493254.0,600276
2025-08-18,62.823577880859375,63.08000183105469,63.95000076293945,62.810001373291016,63.400001525878906,72885756.0,600276
2025-08-19,61.43922805786133,61.68999862670898,65.4000015258789,61.630001068115234,63.400001525878906,99770049.0,600276
2025-08-20,62.59450912475586,62.84999847412109,62.970001220703125,61.11000061035156,61.65999984741211,65042442.0,600276
2025-08-21,63.72988128662109,63.9900016784668,65.33000183105469,62.95000076293945,63.97999954223633,85862923.0,600276
2025-08-22,64.71585845947266,64.9800033569336,65.19999694824219,63.83000183105469,64.70999908447266,63771891.0,600276
2025-08-25,65.99065399169922,66.26000213623047,66.4000015258789,64.37000274658203,64.9800033569336,84923381.0,600276
2025-08-26,65.03455352783203,65.30000305175781,66.19999694824219,65.0,66.19999694824219,57512937.0,600276
2025-08-27,62.79369735717773,63.04999923706055,65.70999908447266,63.040000915527344,65.01000213623047,83616934.0,600276
2025-08-28,62.77378082275391,63.02999877929688,63.220001220703125,61.40999984741211,62.95000076293945,71590154.0,600276
2025-08-29,65.96077728271484,66.2300033569336,66.87000274658203,63.02999877929688,63.02999877929688,102318607.0,600276
2025-09-01,68.07215118408203,68.3499984741211,68.87999725341797,65.91999816894531,66.4000015258789,87218089.0,600276
2025-09-02,68.59004211425781,68.87000274658203,70.7699966430664,67.80000305175781,69.80000305175781,108448969.0,600276
2025-09-03,71.6874008178711,71.9800033569336,73.41999816894531,68.80000305175781,68.80000305175781,112936901.0,600276
2025-09-04,68.37093353271484,68.6500015258789,71.58000183105469,67.5,71.2699966430664,110289406.0,600276
2025-09-05,72.17540740966797,72.47000122070312,72.9800033569336,69.0,69.0,93647856.0,600276
2025-09-08,72.01605224609375,72.30999755859375,73.87000274658203,71.63999938964844,73.0,74820928.0,600276
2025-09-09,70.80101013183594,71.08999633789062,74.04000091552734,70.4800033569336,72.16999816894531,76767009.0,600276
2025-09-10,70.03414916992188,70.31999969482422,71.7699966430664,70.08000183105469,70.83999633789062,46820413.0,600276
2025-09-11,68.01239776611328,68.29000091552734,68.47000122070312,64.0,66.58000183105469,194235937.0,600276
2025-09-12,68.72947692871094,69.01000213623047,69.51000213623047,67.86000061035156,68.27999877929688,83121521.0,600276
2025-09-15,68.81910705566406,69.0999984741211,69.69000244140625,68.26000213623047,68.8499984741211,61188153.0,600276
2025-09-16,68.86890411376953,69.1500015258789,69.33999633789062,68.33999633789062,69.0999984741211,43458205.0,600276
2025-09-17,69.84491729736328,70.12999725341797,70.80000305175781,69.30000305175781,69.30000305175781,58603371.0,600276
2025-09-18,70.80101013183594,71.08999633789062,73.12000274658203,69.9000015258789,70.55999755859375,86563888.0,600276
2025-09-19,69.36687469482422,69.6500015258789,71.23999786376953,69.48999786376953,71.0999984741211,52439242.0,600276
2025-09-22,70.76118469238281,71.05000305175781,72.69999694824219,70.4000015258789,70.48999786376953,57654243.0,600276
2025-09-23,69.41666412353516,69.69999694824219,71.19000244140625,68.5,71.0,56132957.0,600276
2025-09-24,69.82500457763672,70.11000061035156,70.37999725341797,69.30000305175781,69.69999694824219,39530211.0,600276
2025-09-25,71.9762191772461,72.2699966430664,73.08000183105469,71.55000305175781,72.4000015258789,73903918.0,600276
2025-09-26,69.79512023925781,70.08000183105469,71.37000274658203,69.2300033569336,70.80000305175781,69904485.0,600276
2025-09-29,68.91869354248047,69.19999694824219,69.79000091552734,67.76000213623047,69.79000091552734,64799104.0,600276
2025-09-30,71.25914764404297,71.55000305175781,71.58000183105469,68.80000305175781,69.0,57945078.0,600276
2025-10-09,70.86077117919922,71.1500015258789,71.66000366210938,69.11000061035156,71.55999755859375,59279340.0,600276
2025-10-10,67.92276000976562,68.19999694824219,70.87999725341797,67.8499984741211,70.37999725341797,70610070.0,600276
2025-10-13,66.70772552490234,66.9800033569336,68.02999877929688,65.69999694824219,66.0,53228709.0,600276
2025-10-14,64.00873565673828,64.2699966430664,67.66000366210938,63.70000076293945,67.61000061035156,70294663.0,600276
2025-10-15,66.13008117675781,66.4000015258789,66.41999816894531,63.68000030517578,64.19999694824219,51123163.0,600276
2025-10-16,66.56829071044922,66.83999633789062,68.5,65.72000122070312,66.43000030517578,46037757.0,600276
2025-10-17,64.83536529541016,65.0999984741211,67.4000015258789,65.0,66.8499984741211,34950734.0,600276
2025-10-20,64.86524200439453,65.12999725341797,66.51000213623047,64.83000183105469,65.98999786376953,32671694.0,600276
2025-10-21,65.73170471191406,66.0,66.58000183105469,65.13999938964844,65.5,36956031.0,600276
2025-10-22,64.99472045898438,65.26000213623047,66.79000091552734,65.01000213623047,66.25,39804808.0,600276
2025-10-23,64.87520599365234,65.13999938964844,65.43000030517578,64.0199966430664,65.01000213623047,34278526.0,600276
2025-10-24,65.2337417602539,65.5,66.36000061035156,65.01000213623047,65.26000213623047,37275277.0,600276
2025-10-27,66.73760223388672,67.01000213623047,67.8499984741211,66.51000213623047,66.55000305175781,50892492.0,600276
2025-10-28,63.36138153076172,63.619998931884766,65.45999908447266,63.5,65.22000122070312,108208999.0,600276
2025-10-29,63.7597541809082,64.0199966430664,64.4800033569336,62.709999084472656,63.59999847412109,56217455.0,600276
2025-10-30,62.6243896484375,62.880001068115234,64.0199966430664,62.869998931884766,64.0199966430664,60874000.0,600276
2025-10-31,63.88922882080078,64.1500015258789,65.48999786376953,63.20000076293945,63.36000061035156,83706390.0,600276
2025-11-03,63.142276763916016,63.400001525878906,64.98999786376953,62.81999969482422,64.95999908447266,46030561.0,600276
2025-11-04,61.66829299926758,61.91999816894531,63.45000076293945,61.54999923706055,63.41999816894531,51560966.0,600276
2025-11-05,61.7081298828125,61.959999084472656,62.4900016784668,61.220001220703125,61.29999923706055,33438078.0,600276
2025-11-06,62.166259765625,62.41999816894531,62.5,61.470001220703125,61.95000076293945,25252395.0,600276
2025-11-07,61.32967758178711,61.58000183105469,62.4900016784668,61.5,62.0,27065428.0,600276
2025-11-10,61.57865905761719,61.83000183105469,61.93000030517578,60.959999084472656,61.56999969482422,39624830.0,600276
2025-11-11,60.811790466308594,61.060001373291016,62.20000076293945,61.0,61.95000076293945,27515998.0,600276
2025-11-12,61.84756088256836,62.09999847412109,62.86000061035156,61.09000015258789,61.09000015258789,51426776.0,600276
2025-11-13,63.30162811279297,63.560001373291016,63.790000915527344,62.22999954223633,62.68999862670898,50831837.0,600276
2025-11-14,62.644309997558594,62.900001525878906,63.900001525878906,62.7599983215332,63.45000076293945,31950414.0,600276
2025-11-17,61.54877853393555,61.79999923706055,63.04999923706055,61.40999984741211,62.88999938964844,31538452.0,600276
2025-11-18,61.52886199951172,61.77999877929688,62.84999847412109,61.52000045776367,61.61000061035156,21910059.0,600276
2025-11-19,60.86158752441406,61.11000061035156,61.77999877929688,61.02000045776367,61.5,21116242.0,600276
2025-11-20,60.38353729248047,60.630001068115234,61.650001525878906,60.540000915527344,61.22999954223633,25348006.0,600276
2025-11-21,59.25812911987305,59.5,61.09999847412109,59.310001373291016,60.33000183105469,44733534.0,600276
2025-11-24,60.41341400146485,60.65999984741211,61.09999847412109,59.959999084472656,60.040000915527344,34397324.0,600276
2025-11-25,60.63252258300781,60.880001068115234,61.61000061035156,60.52999877929688,61.09999847412109,26504513.0,600276
2025-11-26,62.10650634765625,62.36000061035156,62.79999923706055,61.02999877929688,61.5,43986195.0,600276
2025-11-27,61.83760070800781,62.09000015258789,62.959999084472656,61.93999862670898,62.59999847412109,25730763.0,600276
2025-11-28,61.82764434814453,62.08000183105469,62.36000061035156,61.61000061035156,62.36000061035156,20277619.0,600276
2025-12-01,61.688209533691406,61.93999862670898,62.09000015258789,61.060001373291016,62.08000183105469,25483095.0,600276
2025-12-02,60.871543884277344,61.119998931884766,61.900001525878906,61.0,61.900001525878906,18230614.0,600276
2025-12-03,60.7221565246582,60.970001220703125,61.54999923706055,60.70000076293945,61.09999847412109,19852976.0,600276
2025-12-04,61.001014709472656,61.25,61.4900016784668,60.970001220703125,61.0099983215332,18040766.0,600276
2025-12-05,61.369510650634766,61.619998931884766,61.790000915527344,60.70000076293945,61.18999862670898,23117615.0,600276
2025-12-08,62.20609664916992,62.459999084472656,63.54999923706055,61.91999816894531,62.59999847412109,50861759.0,600276
2025-12-09,62.823577880859375,63.08000183105469,64.1500015258789,62.29999923706055,62.31999969482422,49359339.0,600276
2025-12-10,63.12236022949219,63.380001068115234,63.560001373291016,62.27000045776367,63.150001525878906,28895961.0,600276
2025-12-11,63.142276763916016,63.400001525878906,63.93999862670898,63.11000061035156,63.560001373291016,24706127.0,600276
2025-12-12,63.022762298583984,63.27999877929688,63.27999877929688,62.2599983215332,63.27999877929688,31562926.0,600276
2025-12-15,61.130489349365234,61.380001068115234,62.68000030517578,61.380001068115234,62.68000030517578,29007220.0,600276
2025-12-16,58.90955352783203,59.150001525878906,61.4900016784668,58.68000030517578,61.380001068115234,52378486.0,600276
2025-12-17,60.05487823486328,60.29999923706055,60.79999923706055,59.0099983215332,59.34999847412109,33041782.0,600276
2025-12-18,59.75609588623047,60.0,60.56999969482422,59.95000076293945,60.04999923706055,17930929.0,600276
2025-12-19,60.60264205932617,60.84999847412109,61.380001068115234,59.90999984741211,60.06999969482422,28835842.0,600276
2025-12-22,60.682315826416016,60.93000030517578,61.5,60.33000183105469,60.810001373291016,23670924.0,600276
2025-12-23,61.54877853393555,61.79999923706055,62.560001373291016,60.84000015258789,60.84999847412109,32919095.0,600276
2025-12-24,60.98109817504883,61.22999954223633,62.0,61.08000183105469,61.66999816894531,25050206.0,600276
2025-12-25,61.15040969848633,61.400001525878906,61.65999984741211,61.02999877929688,61.220001220703125,15518175.0,600276
2025-12-26,60.811790466308594,61.060001373291016,61.65999984741211,60.59999847412109,61.29999923706055,21430781.0,600276
2025-12-29,60.26402282714844,60.5099983215332,61.27000045776367,60.40999984741211,61.060001373291016,28575162.0,600276
2025-12-30,59.93536758422852,60.18000030517578,60.59999847412109,59.900001525878906,60.400001525878906,25330461.0,600276
2025-12-31,59.32784652709961,59.56999969482422,60.36000061035156,59.5,60.15999984741211,26827896.0,600276
2026-01-05,62.823577880859375,63.08000183105469,63.4900016784668,59.9900016784668,60.060001373291016,85117028.0,600276
2026-01-06,62.80366134643555,63.060001373291016,63.47999954223633,62.400001525878906,63.36000061035156,46352457.0,600276
2026-01-07,63.59044647216797,63.84999847412109,64.80000305175781,63.0,63.0099983215332,52465173.0,600276
2026-01-08,63.34146118164063,63.59999847412109,65.05000305175781,63.02999877929688,65.0,44774854.0,600276
2026-01-09,63.520729064941406,63.77999877929688,64.19999694824219,62.79999923706055,63.58000183105469,42635753.0,600276
2026-01-12,63.59044647216797,63.84999847412109,64.30000305175781,63.209999084472656,64.0999984741211,42877019.0,600276
2026-01-13,64.25772094726562,64.5199966430664,65.83000183105469,64.05000305175781,64.30000305175781,74034035.0,600276
2026-01-14,63.35142517089844,63.61000061035156,65.5999984741211,63.20000076293945,64.55000305175781,62925534.0,600276
2026-01-15,62.9132080078125,63.16999816894531,63.83000183105469,62.70000076293945,63.18000030517578,46761236.0,600276
2026-01-16,61.688209533691406,61.93999862670898,63.52000045776367,61.65999984741211,63.34999847412109,52378628.0,600276
2026-01-19,60.871543884277344,61.119998931884766,62.380001068115234,60.65999984741211,61.79999923706055,47389096.0,600276
2026-01-20,60.25406646728516,60.5,61.650001525878906,60.400001525878906,61.130001068115234,42775492.0,600276
2026-01-21,59.855690002441406,60.09999847412109,60.880001068115234,59.86000061035156,60.5099983215332,54603508.0,600276
2026-01-22,59.19837188720703,59.43999862670898,60.36000061035156,59.29999923706055,60.36000061035156,53706813.0,600276
2026-01-23,58.75020599365234,58.9900016784668,60.27000045776367,58.7599983215332,59.72999954223633,80804300.0,600276
2026-01-26,57.92357635498047,58.15999984741211,59.15999984741211,58.04999923706055,58.9900016784668,72732888.0,600276
2026-01-27,56.96747970581055,57.20000076293945,58.4900016784668,57.13999938964844,58.38999938964844,63725548.0,600276
2026-01-28,56.32012176513672,56.54999923706055,57.79999923706055,56.29999923706055,57.43999862670898,87875043.0,600276
2026-01-29,57.873783111572266,58.11000061035156,58.369998931884766,56.08000183105469,56.34999847412109,113782475.0,600276
2026-01-30,57.92357635498047,58.15999984741211,59.790000915527344,57.7599983215332,58.0,85204489.0,600276
2026-02-02,56.26036834716797,56.4900016784668,58.33000183105469,56.310001373291016,57.7599983215332,60957998.0,600276
2026-02-03,57.23638534545898,57.470001220703125,57.68999862670898,56.5,57.0,49883453.0,600276
2026-02-04,57.36585235595703,57.59999847412109,57.70000076293945,56.22999954223633,57.29999923706055,48924296.0,600276
2026-02-05,57.92357635498047,58.15999984741211,58.470001220703125,57.29999923706055,57.5,51774555.0,600276
2026-02-06,57.07703399658203,57.310001373291016,58.150001525878906,57.2400016784668,57.7400016784668,36090365.0,600276
2026-02-09,57.21646499633789,57.45000076293945,57.88999938964844,57.0,57.75,36611688.0,600276
2026-02-10,58.16260147094727,58.400001525878906,59.040000915527344,57.04999923706055,57.459999084472656,64886069.0,600276
2026-02-11,58.66057205200195,58.900001525878906,59.95000076293945,58.34999847412109,58.400001525878906,57368008.0,600276
2026-02-12,58.501220703125,58.7400016784668,59.4900016784668,58.5,58.59999847412109,34868980.0,600276
2026-02-13,57.99329376220703,58.22999954223633,59.04999923706055,58.130001068115234,58.7599983215332,34356810.0,600276
2026-02-24,57.77418518066406,58.0099983215332,58.47999954223633,57.720001220703125,58.310001373291016,33898134.0,600276
2026-02-25,57.62479782104492,57.86000061035156,58.20000076293945,57.58000183105469,57.97999954223633,42157937.0,600276
2026-02-26,56.48943328857422,56.720001220703125,58.09999847412109,56.59999847412109,57.86000061035156,50898707.0,600276
2026-02-27,56.33008193969727,56.560001373291016,57.27000045776367,56.29999923706055,56.619998931884766,36364110.0,600276
2026-03-02,54.31829452514648,54.540000915527344,56.08000183105469,54.20000076293945,55.58000183105469,74206195.0,600276
2026-03-03,53.39207458496094,53.61000061035156,55.33000183105469,53.45000076293945,54.70000076293945,60139910.0,600276
2026-03-04,52.76463317871094,52.97999954223633,53.900001525878906,52.66999816894531,53.220001220703125,47151820.0,600276
2026-03-05,53.50162887573242,53.720001220703125,54.84000015258789,53.09999847412109,53.40999984741211,48485984.0,600276
2026-03-06,55.33414840698242,55.560001373291016,55.66999816894531,53.400001525878906,53.59999847412109,62911930.0,600276
2026-03-09,54.71666717529297,54.93999862670898,55.18000030517578,54.04999923706055,54.77999877929688,42623328.0,600276
2026-03-10,56.32012176513672,56.54999923706055,56.75,55.29999923706055,55.29999923706055,47360492.0,600276
2026-03-11,55.6030502319336,55.83000183105469,56.54999923706055,55.59999847412109,56.45000076293945,32125928.0,600276
2026-03-12,55.07520294189453,55.29999923706055,56.040000915527344,55.22999954223633,55.79999923706055,26669135.0,600276
2026-03-13,54.8859748840332,55.11000061035156,55.630001068115234,54.95000076293945,55.29999923706055,24416444.0,600276
2026-03-16,55.3640251159668,55.59000015258789,56.04999923706055,54.52000045776367,55.209999084472656,30775144.0,600276
2026-03-17,56.071136474609375,56.29999923706055,57.43999862670898,55.380001068115234,55.68999862670898,50411099.0,600276
2026-03-18,56.64878082275391,56.880001068115234,57.08000183105469,56.02000045776367,56.2599983215332,39379311.0,600276
2026-03-19,55.79227828979492,56.02000045776367,57.02999877929688,55.90999984741211,56.16999816894531,34364651.0,600276
2026-03-20,54.91585159301758,55.13999938964844,56.7599983215332,55.04999923706055,56.18999862670898,34739510.0,600276
2026-03-23,52.56544494628906,52.77999877929688,54.34999847412109,52.40999984741211,54.18000030517578,48770157.0,600276
2026-03-24,53.42195129394531,53.63999938964844,53.7400016784668,52.810001373291016,53.27000045776367,34835504.0,600276
2026-03-25,53.88008117675781,54.09999847412109,54.86000061035156,53.84000015258789,54.0,41152562.0,600276
2026-03-26,51.42012405395508,51.630001068115234,54.09999847412109,51.540000915527344,53.27999877929688,64941653.0,600276
2026-03-27,54.955692291259766,55.18000030517578,55.47999954223633,51.11000061035156,51.29999923706055,99119628.0,600276
2026-03-30,55.53333282470703,55.7599983215332,56.09999847412109,54.61000061035156,54.72999954223633,69727079.0,600276
2026-03-31,54.99552917480469,55.220001220703125,57.380001068115234,55.20000076293945,55.86000061035156,69292392.0,600276
2026-04-01,57.49532318115234,57.72999954223633,57.77999877929688,55.59999847412109,56.02999877929688,100551656.0,600276
2026-04-02,57.13678741455078,57.369998931884766,58.34999847412109,57.0099983215332,57.7400016784668,76516985.0,600276
2026-04-03,56.15081405639648,56.380001068115234,56.9900016784668,56.09999847412109,56.97999954223633,45491605.0,600276
2026-04-07,55.891868591308594,56.119998931884766,56.84999847412109,55.0,56.5099983215332,40146688.0,600276
2026-04-08,57.21646499633789,57.45000076293945,57.63999938964844,55.90999984741211,57.0099983215332,73446290.0,600276
2026-04-09,56.72845458984375,56.959999084472656,57.970001220703125,56.709999084472656,56.91999816894531,48075474.0,600276
2026-04-10,56.82804870605469,57.060001373291016,58.13999938964844,56.79999923706055,57.5,58779469.0,600276
2026-04-13,54.9756088256836,55.20000076293945,56.63999938964844,55.0099983215332,56.59999847412109,79604438.0,600276
2026-04-14,55.95162582397461,56.18000030517578,56.310001373291016,54.79999923706055,55.34999847412109,57445650.0,600276
2026-04-15,57.49532318115234,57.72999954223633,58.45000076293945,57.040000915527344,57.93999862670898,102947951.0,600276
2026-04-16,57.23638534545898,57.470001220703125,58.0,57.02000045776367,57.97999954223633,57671843.0,600276
2026-04-17,56.101016998291016,56.33000183105469,57.20000076293945,56.0099983215332,57.20000076293945,63252368.0,600276
2026-04-20,56.11097717285156,56.34000015258789,56.68000030517578,55.83000183105469,56.33000183105469,43304862.0,600276
2026-04-21,55.52337265014648,55.75,56.7599983215332,55.54999923706055,56.34999847412109,43275130.0,600276
2026-04-22,55.21463394165039,55.43999862670898,55.93999862670898,54.93999862670898,55.59999847412109,52356307.0,600276
2026-04-23,56.17073440551758,56.400001525878906,57.959999084472656,56.02999877929688,56.02999877929688,96393800.0,600276
2026-04-24,55.8221549987793,56.04999923706055,56.75,55.31999969482422,56.5,55779762.0,600276
2026-04-27,55.15488052368164,55.380001068115234,56.06999969482422,55.20000076293945,56.060001373291016,45552955.0,600276
2026-04-28,54.61707305908203,54.84000015258789,57.34999847412109,54.79999923706055,55.380001068115234,90311952.0,600276
2026-04-29,54.76646423339844,54.9900016784668,55.08000183105469,54.20000076293945,54.83000183105469,59150922.0,600276
2026-04-30,53.66097640991211,53.880001068115234,55.040000915527344,53.810001373291016,55.040000915527344,71248482.0,600276
2026-05-06,53.41199493408203,53.630001068115234,54.11000061035156,53.400001525878906,53.97999954223633,66574753.0,600276
2026-05-07,53.46178817749024,53.68000030517578,54.43000030517578,53.400001525878906,53.880001068115234,62345182.0,600276
2026-05-08,52.58536529541016,52.79999923706055,53.91999816894531,52.68000030517578,53.880001068115234,80241465.0,600276
2026-05-11,53.30244064331055,53.52000045776367,53.790000915527344,52.119998931884766,52.79999923706055,102306339.0,600276
2026-05-12,55.88191223144531,56.11000061035156,58.869998931884766,52.75,53.52999877929688,246539965.0,600276
2026-05-13,55.63292694091797,55.86000061035156,57.2599983215332,55.65999984741211,56.11000061035156,132779072.0,600276
2026-05-14,54.09918594360352,54.31999969482422,56.7400016784668,54.27999877929688,55.79999923706055,91722681.0,600276
2026-05-15,53.7705307006836,53.9900016784668,55.65999984741211,53.75,54.08000183105469,76598895.0,600276
2026-05-18,52.21686935424805,52.43000030517578,53.79999923706055,52.18999862670898,53.77999877929688,78660889.0,600276
2026-05-19,51.38028335571289,51.59000015258789,52.90999984741211,51.33000183105469,52.29999923706055,69909453.0,600276
2026-05-20,50.74288558959961,50.95000076293945,51.959999084472656,50.380001068115234,51.5099983215332,82704641.0,600276
2026-05-21,51.2408561706543,51.45000076293945,52.790000915527344,50.880001068115234,51.02999877929688,99402491.0,600276
2026-05-22,50.26483917236328,50.470001220703125,51.58000183105469,50.400001525878906,51.54999923706055,67761985.0,600276
2026-05-25,49.22906494140625,49.43000030517578,50.02000045776367,49.02000045776367,50.0099983215332,83835491.0,600276
2026-05-26,49.0,49.20000076293945,50.16999816894531,48.79999923706055,49.08000183105469,71374551.0,600276
2026-05-27,50.369998931884766,50.369998931884766,51.29999923706055,48.45000076293945,48.880001068115234,96115293.0,600276
2026-05-28,48.0,48.0,50.58000183105469,47.84999847412109,50.060001373291016,97869676.0,600276
2026-05-29,50.18999862670898,50.18999862670898,50.52000045776367,47.619998931884766,48.02000045776367,130040460.0,600276
2026-06-01,49.16999816894531,49.16999816894531,51.20000076293945,49.0,50.31999969482422,94665292.0,600276
2026-06-02,48.400001525878906,48.400001525878906,49.09999847412109,47.900001525878906,48.81999969482422,61144312.0,600276
2026-06-03,47.20000076293945,47.20000076293945,48.18000030517578,47.20000076293945,48.09999847412109,81536421.0,600276
2026-06-04,46.630001068115234,46.630001068115234,47.880001068115234,46.5099983215332,47.0,63924885.0,600276
2026-06-05,47.08000183105469,47.08000183105469,48.720001220703125,47.0,47.47999954223633,93026396.0,600276
2026-06-08,45.93999862670898,45.93999862670898,47.720001220703125,45.54999923706055,46.59999847412109,68421068.0,600276
2018-01-02,10.057676315307615,10.58510398864746,10.894610404968262,10.17832374572754,10.847447395324709,113720908.0,601012
2018-01-03,10.51140594482422,11.062626838684082,11.109789848327637,10.4111909866333,10.4111909866333,103151710.0,601012
2018-01-04,10.68785572052002,11.248331069946287,11.372133255004885,10.871027946472168,11.05967903137207,81805625.0,601012
2018-01-05,10.69065761566162,11.251277923583984,11.431086540222168,10.885766983032228,11.230645179748535,102128375.0,601012
2018-01-08,10.410576820373535,10.956510543823242,11.142213821411133,10.735434532165527,11.142213821411133,93902630.0,601012
2018-01-09,10.290142059326172,10.829760551452637,11.03314971923828,10.726592063903809,10.927034378051758,69313349.0,601012
2018-01-10,10.469393730163574,11.01841163635254,11.171690940856934,10.679429054260254,10.879871368408203,82661781.0,601012
2018-01-11,10.088483810424805,10.617527961730955,10.782597541809082,10.478986740112305,10.759016036987305,100347426.0,601012
2018-01-12,10.276138305664062,10.815022468566896,10.891661643981934,10.514359474182127,10.620475769042969,75784970.0,601012
2018-01-15,9.682368278503418,10.190114974975586,10.832708358764648,9.986724853515623,10.714800834655762,104594453.0,601012
2018-01-16,9.559131622314451,10.060417175292969,10.420034408569336,9.874713897705078,10.193062782287598,98130361.0,601012
2018-01-17,9.363077163696287,9.854080200195312,10.060417175292969,9.187905311584473,10.036835670471191,158082302.0,601012
2018-01-18,9.379881858825684,9.871766090393066,10.19895839691162,9.824603080749512,10.140005111694336,89009972.0,601012
2018-01-19,9.878424644470217,10.396451950073242,10.72953987121582,10.051573753356934,10.18422031402588,120661288.0,601012
2018-01-22,10.08008098602295,10.608684539794922,10.723644256591797,10.44951057434082,10.58215618133545,94255681.0,601012
2018-01-23,10.715863227844238,11.277807235717772,11.307284355163574,10.43182373046875,10.558574676513672,148805149.0,601012
2018-01-24,10.911920547485352,11.484145164489746,11.799546241760254,11.174638748168944,11.245383262634276,151119423.0,601012
2018-01-25,10.57862377166748,11.133371353149414,11.587312698364258,11.024307250976562,11.436982154846191,115776548.0,601012
2018-01-26,10.665449142456056,11.224748611450195,11.548994064331056,11.171690940856934,11.457615852355955,117745682.0,601012
2018-01-29,10.531009674072266,11.083260536193848,11.490039825439451,11.027255058288574,11.083260536193848,100796054.0,601012
2018-01-30,10.693456649780272,11.254225730895996,11.451720237731934,11.053784370422363,11.077364921569824,84945970.0,601012
2018-01-31,10.783082962036133,11.348551750183104,11.383923530578612,11.083260536193848,11.210010528564451,77679914.0,601012
2018-02-01,10.295742988586426,10.83565616607666,11.336761474609377,10.644057273864746,11.180534362792969,109317826.0,601012
2018-02-02,10.575822830200195,11.130423545837402,11.283702850341797,10.481934547424316,10.726592063903809,70591261.0,601012
2018-02-05,9.51712131500244,10.016201972961426,10.847447395324709,10.016201972961426,10.405295372009276,237934222.0,601012
2018-02-06,9.34067153930664,9.830498695373535,10.069259643554688,9.683115005493164,9.727330207824709,125497708.0,601012
2018-02-07,9.071794509887695,9.547521591186523,10.110527992248535,9.285179138183594,10.075156211853027,118008160.0,601012
2018-02-08,8.870136260986328,9.335289001464844,9.683115005493164,9.123056411743164,9.55636501312256,117035496.0,601012
2018-02-09,8.69648551940918,9.152532577514648,9.467933654785156,8.813549995422363,8.851869583129883,109243713.0,601012
2018-02-12,9.211833000183104,9.694905281066896,9.83934211730957,9.21148681640625,9.21148681640625,69571712.0,601012
2018-02-13,9.03258228302002,9.506254196166992,9.904190063476562,9.470882415771484,9.83934211730957,64980044.0,601012
2018-02-14,9.231439590454102,9.71553897857666,9.806917190551758,9.46498680114746,9.512149810791016,40659717.0,601012
2018-02-22,9.514321327209473,10.013254165649414,10.045679092407228,9.801021575927734,9.801021575927734,49397489.0,601012
2018-02-23,9.195028305053713,9.67721939086914,10.095788955688477,9.14663791656494,10.02209758758545,107577441.0,601012
2018-02-26,9.567535400390623,10.069259643554688,10.1016845703125,9.485621452331545,9.57994556427002,107182313.0,601012
2018-02-27,9.752389907836914,10.26380729675293,10.420034408569336,9.989672660827637,10.11937141418457,122527260.0,601012
2018-02-28,9.648759841918944,10.154743194580078,10.399399757385254,9.939562797546388,10.104632377624512,57043506.0,601012
2018-03-01,10.312548637390137,10.853342056274414,10.95061492919922,10.066312789916992,10.081050872802734,116287666.0,601012
2018-03-02,10.018463134765623,10.543835639953612,10.95356273651123,10.499621391296388,10.850394248962402,62856001.0,601012
2018-03-05,10.09688663482666,10.626371383666992,10.711853981018066,10.37287139892578,10.523201942443848,51749773.0,601012
2018-03-06,10.270535469055176,10.809126853942873,10.932929039001465,10.576260566711426,10.629319190979004,57288055.0,601012
2018-03-07,10.295742988586426,10.83565616607666,10.962406158447266,10.641109466552734,10.75017261505127,59545912.0,601012
2018-03-08,10.14730167388916,10.679429054260254,10.959458351135254,10.629319190979004,10.764911651611328,53973966.0,601012
2018-03-09,10.264936447143556,10.803232192993164,10.92998218536377,10.61163330078125,10.67058563232422,49607041.0,601012
2018-03-12,10.477794647216797,11.027255058288574,11.230645179748535,10.823864936828612,10.871027946472168,70932282.0,601012
2018-03-13,10.012862205505373,10.537940979003906,11.074418067932127,10.523201942443848,10.994831085205078,73624810.0,601012
2018-03-14,10.306947708129885,10.847447395324709,10.885766983032228,10.537940979003906,10.537940979003906,67691529.0,601012
2018-03-15,10.262134552001951,10.800284385681152,10.962406158447266,10.664690971374512,10.832708358764648,43492264.0,601012
2018-03-16,10.1080904006958,10.638161659240724,10.85923671722412,10.623422622680664,10.80617904663086,31665079.0,601012
2018-03-19,9.895227432250977,10.414137840270996,10.641109466552734,10.378766059875488,10.641109466552734,46984799.0,601012
2018-03-20,9.74958610534668,10.260858535766602,10.375819206237791,10.142951965332031,10.325708389282228,42660735.0,601012
2018-03-21,10.049272537231444,10.576260566711426,10.868080139160156,10.375819206237791,10.375819206237791,82281603.0,601012
2018-03-22,9.998856544494627,10.523201942443848,10.75606918334961,10.43772029876709,10.576260566711426,41963104.0,601012
2018-03-23,9.531126022338867,10.030941009521484,10.361080169677734,9.612371444702148,10.036835670471191,79751780.0,601012
2018-03-26,9.53672695159912,10.036835670471191,10.3522367477417,9.786282539367676,9.786282539367676,80186102.0,601012
2018-03-27,9.617949485778809,10.122318267822266,10.26380729675293,9.992621421813965,10.23727798461914,56235202.0,601012
2018-03-28,9.32106590270996,9.80986499786377,10.045679092407228,9.74206829071045,10.045679092407228,79099612.0,601012
2018-03-29,9.449901580810549,9.94545841217041,10.154743194580078,9.683115005493164,10.02209758758545,57183943.0,601012
2018-03-30,9.598341941833496,10.1016845703125,10.151795387268066,9.963144302368164,10.02209758758545,45624934.0,601012
2018-04-02,9.53392505645752,10.03388786315918,10.16948127746582,9.936614990234377,10.166534423828123,43109658.0,601012
2018-04-03,9.494714736938477,9.992621421813965,10.145899772644045,9.759754180908203,9.921876907348633,47875612.0,601012
2018-04-04,9.11940860748291,9.59763240814209,10.128213882446287,9.550469398498535,10.072208404541016,86856659.0,601012
2018-04-09,9.164220809936523,9.644795417785645,9.78333568572998,9.52099323272705,9.594684600830078,41854465.0,601012
2018-04-10,9.33786964416504,9.827550888061523,9.842288970947266,9.662481307983398,9.668375968933104,35957898.0,601012
2018-04-11,9.407889366149902,9.901243209838867,10.081050872802734,9.883557319641112,9.936614990234377,35967237.0,601012
2018-04-12,9.189428329467772,9.671323776245115,10.00735855102539,9.553417205810549,9.85997486114502,44528447.0,601012
2018-04-13,9.063392639160156,9.538679122924805,9.806917190551758,9.49151611328125,9.70374870300293,32688217.0,601012
2018-04-16,8.769307136535645,9.229172706604004,9.59763240814209,9.167271614074709,9.52099323272705,58253419.0,601012
2018-04-17,8.595657348632812,9.046417236328123,9.34413242340088,8.990410804748535,9.285179138183594,61590499.0,601012
2018-04-18,9.13901424407959,9.618266105651855,9.71553897857666,9.04936408996582,9.131898880004885,108771259.0,601012
2018-04-19,9.598341941833496,10.1016845703125,10.316864967346191,9.662481307983398,9.662481307983398,118518030.0,601012
2018-04-20,9.53392505645752,10.03388786315918,10.254963874816896,9.898295402526855,10.030941009521484,53170672.0,601012
2018-04-23,9.545129776000977,10.045679092407228,10.145899772644045,9.913034439086914,10.078103065490724,68473729.0,601012
2018-04-24,9.892428398132324,10.4111909866333,10.464248657226562,10.045679092407228,10.045679092407228,78977485.0,601012
2018-04-25,9.85041618347168,10.366975784301758,10.405295372009276,10.17832374572754,10.319812774658203,40508971.0,601012
2018-04-26,9.62915325164795,10.134108543395996,10.366975784301758,9.98377799987793,10.366975784301758,52528532.0,601012
2018-04-27,9.640355110168455,10.145899772644045,10.361080169677734,10.051573753356934,10.15769100189209,43521837.0,601012
2018-05-02,9.452703475952148,9.948406219482422,10.305073738098145,9.727330207824709,10.054521560668944,61089731.0,601012
2018-05-03,9.682368278503418,10.190114974975586,10.19895839691162,9.8511323928833,9.963144302368164,55179373.0,601012
2018-05-04,9.727181434631348,10.23727798461914,10.399399757385254,10.066312789916992,10.095788955688477,42162023.0,601012
2018-05-07,10.03526782989502,10.561521530151367,10.682376861572266,10.095788955688477,10.290335655212402,67018826.0,601012
2018-05-08,10.362961769104004,10.906399726867676,11.268963813781738,10.458353996276855,10.567418098449709,104105170.0,601012
2018-05-09,10.396573066711426,10.9417724609375,10.988935470581056,10.820918083190918,10.906399726867676,39907131.0,601012
2018-05-10,10.292943000793455,10.832708358764648,11.12747573852539,10.747225761413574,11.053784370422363,41427214.0,601012
2018-05-11,10.626238822937012,11.18348217010498,11.245383262634276,10.879871368408203,10.891661643981934,65903134.0,601012
2018-05-14,10.623437881469728,11.180534362792969,11.42224407196045,11.027255058288574,11.201168060302734,64216663.0,601012
2018-05-15,10.99314308166504,11.569626808166504,11.610895156860352,11.230645179748535,11.230645179748535,68987947.0,601012
2018-05-16,10.867106437683104,11.436982154846191,11.584365844726562,11.322023391723633,11.584365844726562,32393564.0,601012
2018-05-17,10.31814956665039,10.85923671722412,11.442876815795898,10.720697402954102,11.416348457336426,73266209.0,601012
2018-05-18,10.320950508117676,10.862184524536133,10.965353965759276,10.564470291137695,10.92408561706543,66815157.0,601012
2018-05-21,10.500201225280762,11.050835609436035,11.15400505065918,10.888713836669922,10.894610404968262,49708918.0,601012
2018-05-22,10.693456649780272,11.254225730895996,11.360342025756836,10.994831085205078,11.080312728881836,53234685.0,601012
2018-05-23,10.466591835021973,11.015463829040527,11.342656135559082,10.965353965759276,11.254225730895996,36822074.0,601012
2018-05-24,10.066078186035156,10.593947410583496,11.106842041015623,10.529097557067873,11.106842041015623,82071377.0,601012
2018-05-25,9.867220878601074,10.384661674499512,10.647005081176758,10.331603050231934,10.61163330078125,56610426.0,601012
2018-05-28,9.872822761535645,10.390557289123535,10.54678440093994,10.225486755371094,10.49667263031006,59766557.0,601012
2018-05-29,9.620583534240724,10.073387145996094,10.498441696166992,10.027993202209473,10.341626167297363,44476606.0,601012
2018-05-30,9.494462013244627,9.941330909729004,10.13528823852539,9.701979637145996,9.904190063476562,49706283.0,601012
2018-05-31,9.518111228942873,9.966092109680176,10.184808731079102,9.718486785888672,10.069259643554688,58786151.0,601012
2018-06-01,8.808685302734375,9.22327709197998,10.00735855102539,9.03757381439209,10.00735855102539,119766603.0,601012
2018-06-04,8.808685302734375,9.22327709197998,9.22327709197998,9.22327709197998,9.22327709197998,0.0,601012
2018-06-05,8.808685302734375,9.22327709197998,9.22327709197998,9.22327709197998,9.22327709197998,0.0,601012
2018-06-06,6.869592666625977,7.192917823791504,7.30433988571167,6.767862796783447,7.060862064361572,386302720.0,601012
2018-06-07,6.735590934753418,7.052608966827393,7.159904003143311,6.974201202392578,7.031974792480469,153817766.0,601012
2018-06-08,6.786827564239502,7.10625696182251,7.201171875,6.998960971832275,7.073243141174316,103940260.0,601012
2018-06-11,6.585822105407715,6.895792007446289,7.098002910614014,6.767862796783447,7.098002910614014,120591514.0,601012
2018-06-12,6.842004299163818,7.164031028747559,7.201171875,6.912299156188965,7.085622787475586,115524161.0,601012
2018-06-13,6.637059211730957,6.949440002441406,7.184665203094482,6.916426181793213,7.069116115570068,71577168.0,601012
2018-06-14,6.538528919219971,6.846271991729736,6.949440002441406,6.677074909210205,6.9329328536987305,73840576.0,601012
2018-06-15,6.31781816482544,6.615173816680908,6.75135612487793,6.578032970428467,6.660568237304688,84907195.0,601012
2018-06-19,5.99857759475708,6.280907154083252,6.561525821685791,6.210752964019775,6.51613187789917,95593161.0,601012
2018-06-20,6.329641819000244,6.627553939819336,6.722468852996826,6.214879035949707,6.214879035949707,78467771.0,601012
2018-06-21,6.278405666351318,6.573905944824219,6.788496971130371,6.512004852294922,6.635807037353516,51813915.0,601012
2018-06-22,6.392702579498291,6.693582057952881,6.718341827392578,6.417089939117432,6.512004852294922,43786634.0,601012
2018-06-25,6.313876628875732,6.61104679107666,6.833890914916992,6.582159996032715,6.747230052947998,55235727.0,601012
2018-06-26,6.294170379638672,6.590413093566895,6.738976001739502,6.429470062255859,6.51613187789917,54711098.0,601012
2018-06-27,6.550352096557617,6.858652114868164,6.887538909912109,6.540892124176025,6.623426914215088,85700265.0,601012
2018-06-28,6.471527099609375,6.776116847991943,6.953567028045654,6.730722904205322,6.8297648429870605,56970173.0,601012
2018-06-29,6.577940940856934,6.887538909912109,6.9329328536987305,6.776116847991943,6.809131145477295,42939759.0,601012
2018-07-02,6.274464130401611,6.569779872894287,6.908173084259033,6.483118057250977,6.899919033050537,60919827.0,601012
2018-07-03,6.302053928375244,6.598667144775391,6.639934062957764,6.408835887908936,6.569779872894287,37241066.0,601012
2018-07-04,6.108931541442871,6.396455764770508,6.615173816680908,6.3634419441223145,6.582159996032715,42748409.0,601012
2018-07-05,5.959165096282959,6.239640235900879,6.462483882904053,6.157104969024658,6.417089939117432,70601714.0,601012
2018-07-06,6.057695388793945,6.342807769775391,6.450104236602783,6.0663161277771,6.148850917816162,46037226.0,601012
2018-07-09,6.148345947265625,6.437724113464356,6.528512001037598,6.313920974731445,6.396455764770508,56685986.0,601012
2018-07-10,5.970987796783447,6.252019882202148,6.462483882904053,6.144724845886231,6.437724113464356,69423364.0,601012
2018-07-11,5.915811538696289,6.1942458152771,6.2478928565979,6.029176235198975,6.103456974029541,52973169.0,601012
2018-07-12,6.006459712982178,6.289161205291748,6.330428123474121,6.161231994628906,6.268527030944824,65264526.0,601012
2018-07-13,5.900046348571777,6.177739143371582,6.309794902801514,6.128218173980713,6.309794902801514,59504412.0,601012
2018-07-16,5.900046348571777,6.177739143371582,6.2478928565979,6.140597820281982,6.202498912811279,42652719.0,601012
2018-07-17,5.722690105438232,5.992034912109375,6.173612117767334,5.855852127075195,6.148850917816162,87173957.0,601012
2018-07-18,5.797573566436768,6.070443153381348,6.15297794342041,6.025049209594727,6.025049209594727,62825072.0,601012
2018-07-19,5.781808376312256,6.053936004638672,6.243766784667969,5.96314811706543,6.231386184692383,69517349.0,601012
2018-07-20,5.943399906158447,6.223133087158203,6.264400005340576,6.029176235198975,6.0663161277771,67188214.0,601012
2018-07-23,5.943399906158447,6.223133087158203,6.2974138259887695,6.128218173980713,6.2561469078063965,50587130.0,601012
2018-07-24,6.321759223937988,6.61929988861084,6.8215107917785645,6.181865215301514,6.231386184692383,137732982.0,601012
2018-07-25,6.168050765991211,6.458356857299805,6.705962181091309,6.429470062255859,6.644061088562012,80491668.0,601012
2018-07-26,6.124697685241699,6.412962913513184,6.627553939819336,6.334555149078369,6.425343036651611,64622233.0,601012
2018-07-27,6.278405666351318,6.573905944824219,6.726595878601074,6.458356857299805,6.458356857299805,79356900.0,601012
2018-07-30,6.329641819000244,6.627553939819336,6.75135612487793,6.445977210998535,6.652314186096191,70556422.0,601012
2018-07-31,6.175932884216309,6.466610908508301,6.586287021636963,6.433597087860107,6.586287021636963,43851051.0,601012
2018-08-01,6.179874897003174,6.470737934112549,6.569779872894287,6.450104236602783,6.470737934112549,36535129.0,601012
2018-08-02,6.041930675506592,6.326301097869873,6.437724113464356,6.115837097167969,6.437724113464356,40441621.0,601012
2018-08-03,5.840926647186279,6.115837097167969,6.400582790374756,6.099329948425293,6.322175025939941,42036296.0,601012
2018-08-06,5.277328968048096,5.525712966918945,5.777443885803223,5.5050787925720215,5.61237382888794,138871080.0,601012
2018-08-07,5.446802616119385,5.703163146972656,5.715542793273926,5.5092058181762695,5.517458915710449,51605974.0,601012
2018-08-08,5.604453086853027,5.86823320388794,5.897119998931885,5.649515151977539,5.6866559982299805,48963158.0,601012
2018-08-09,5.64386510848999,5.9095001220703125,6.025049209594727,5.785697937011719,5.7980780601501465,47417565.0,601012
2018-08-10,5.596570014953613,5.859979152679443,6.016796112060547,5.756811141967773,5.942513942718506,30644690.0,601012
2018-08-13,5.730572700500488,6.000288963317871,6.008542060852051,5.760937213897705,5.81871223449707,38118234.0,601012
2018-08-14,5.6832780838012695,5.950767993927002,6.053936004638672,5.9053730964660645,6.041555881500244,29552660.0,601012
2018-08-15,5.37191915512085,5.624754905700684,5.934260845184326,5.550473213195801,5.892992973327637,71215207.0,601012
2018-08-16,5.277328968048096,5.525712966918945,5.682528972625732,5.476191997528076,5.538093090057373,54225141.0,601012
2018-08-17,4.879263401031494,5.108911037445068,5.61237382888794,4.997488975524902,5.59174108505249,126530404.0,601012
2018-08-20,4.816202640533447,5.042882919311523,5.13779878616333,4.853053092956543,5.108911037445068,69353103.0,601012
2018-08-21,4.918675422668457,5.150178909301758,5.249220848083496,5.013996124267578,5.038756847381592,43270462.0,601012
2018-08-22,4.875321388244629,5.104784965515137,5.199699878692627,5.067644119262695,5.199699878692627,26080476.0,601012
2018-08-23,4.898969650268555,5.129545211791992,5.166686058044434,5.071771144866943,5.108911037445068,23604388.0,601012
2018-08-24,4.90291166305542,5.13367223739624,5.170813083648682,5.075897216796875,5.113038063049316,26632628.0,601012
2018-08-27,5.1709160804748535,5.414290904998779,5.546346187591553,5.240966796875,5.253346920013428,69779434.0,601012
2018-08-28,5.202445983886719,5.447305202484131,5.542220115661621,5.385403156280518,5.480319023132324,37267871.0,601012
2018-08-29,5.115737915039063,5.356515884399414,5.484445095062256,5.286361217498779,5.439051151275635,31586429.0,601012
2018-08-30,5.135444164276123,5.377150058746338,5.4596848487854,5.273981094360352,5.331756114959717,30139180.0,601012
2018-08-31,5.3600945472717285,5.61237382888794,5.777443885803223,5.302867889404297,5.401909828186035,66630474.0,601012
2018-09-03,5.454683780670166,5.711415767669678,5.975527763366699,5.682528972625732,5.781570911407471,77207669.0,601012
2018-09-04,5.4586262702941895,5.715542793273926,5.822837829589844,5.575233936309815,5.752684116363525,53945078.0,601012
2018-09-05,5.466509342193604,5.723796844482422,5.897119998931885,5.620627880096436,5.6866559982299805,49527418.0,601012
2018-09-06,5.391624927520752,5.645388126373291,5.748557090759277,5.59174108505249,5.649515151977539,35681224.0,601012
2018-09-07,5.300976276397705,5.550473213195801,5.7279229164123535,5.5092058181762695,5.645388126373291,27559329.0,601012
2018-09-10,5.044795989990234,5.282235145568848,5.542220115661621,5.282235145568848,5.513331890106201,41439286.0,601012
2018-09-11,5.021147727966309,5.257473945617676,5.352388858795166,5.199699878692627,5.286361217498779,33350250.0,601012
2018-09-12,5.048736572265625,5.286361217498779,5.331756114959717,5.2285871505737305,5.282235145568848,27943251.0,601012
2018-09-13,4.934441089630127,5.166686058044434,5.389530181884766,5.005743026733398,5.3441362380981445,48399978.0,601012
2018-09-14,5.040853977203369,5.2781081199646,5.36476993560791,5.174939155578613,5.187320232391357,46508694.0,601012
2018-09-17,5.029030799865723,5.265727996826172,5.311121940612793,5.1171650886535645,5.261600971221924,30488467.0,601012
2018-09-18,5.025089263916016,5.261600971221924,5.273981094360352,4.993361949920654,5.265727996826172,48150845.0,601012
2018-09-19,5.029030799865723,5.265727996826172,5.3441362380981445,5.075897216796875,5.199699878692627,54335490.0,601012
2018-09-20,5.005382061004639,5.240966796875,5.37302303314209,5.216207027435303,5.236839771270752,39658697.0,601012
2018-09-21,5.056618690490723,5.294614791870117,5.306994915008545,5.092403888702393,5.273981094360352,49816845.0,601012
2018-09-25,5.096031188964844,5.335882186889648,5.406036853790283,5.212080001831055,5.257473945617676,46821226.0,601012
2018-09-26,5.383742332458496,5.637135028839111,5.748557090759277,5.356515884399414,5.381277084350586,111545974.0,601012
2018-09-27,5.344330310821533,5.595867156982422,5.715542793273926,5.521585941314697,5.61237382888794,55485127.0,601012
2018-09-28,5.596570014953613,5.859979152679443,5.872358798980713,5.59174108505249,5.666021823883057,86194076.0,601012
2018-10-08,5.423154830932617,5.678401947021484,5.769190788269043,5.637135028839111,5.69490909576416,53404199.0,601012
2018-10-09,5.509862422943115,5.769190788269043,5.872358798980713,5.637135028839111,5.674275875091553,61570601.0,601012
2018-10-10,5.297034740447998,5.546346187591553,5.921879768371582,5.418416976928711,5.822837829589844,65635790.0,601012
2018-10-11,5.135444164276123,5.377150058746338,5.455557823181152,5.220333099365234,5.282235145568848,71748193.0,601012
2018-10-12,5.226092338562012,5.472064971923828,5.533966064453125,5.216207027435303,5.356515884399414,52325158.0,601012
2018-10-15,5.182739734649658,5.426671028137207,5.6907830238342285,5.401909828186035,5.566979885101318,43677422.0,601012
2018-10-16,5.056618690490723,5.294614791870117,5.56285285949707,5.265727996826172,5.401909828186035,45328437.0,601012
2018-10-17,5.202445983886719,5.447305202484131,5.476191997528076,5.319375038146973,5.385403156280518,42635054.0,601012
2018-10-18,5.029030799865723,5.265727996826172,5.430798053741455,5.174939155578613,5.385403156280518,43584761.0,601012
2018-10-19,5.202445983886719,5.447305202484131,5.46793794631958,5.108911037445068,5.240966796875,49985181.0,601012
2018-10-22,5.498039722442627,5.756811141967773,5.83934497833252,5.488572120666504,5.571106910705566,72486996.0,601012
2018-10-23,5.328564643859863,5.579360008239746,5.760937213897705,5.5092058181762695,5.756811141967773,47113199.0,601012
2018-10-24,5.336448192596436,5.587614059448242,5.678401947021484,5.406036853790283,5.533966064453125,37101576.0,601012
2018-10-25,5.300976276397705,5.550473213195801,5.624754905700684,5.385403156280518,5.397784233093262,25701711.0,601012
2018-10-26,5.312800407409668,5.56285285949707,5.723796844482422,5.500951766967773,5.723796844482422,24559683.0,601012
2018-10-29,5.293095111846924,5.542220115661621,5.587614059448242,5.434924125671387,5.558726787567139,19092036.0,601012
2018-10-30,5.084208965301514,5.323502063751221,5.566979885101318,5.273981094360352,5.513331890106201,42950867.0,601012
2018-10-31,5.340388774871826,5.59174108505249,5.666021823883057,5.294614791870117,5.294614791870117,61205285.0,601012
2018-11-01,5.695101261138916,5.96314811706543,6.15297794342041,5.616500854492188,5.645388126373291,121875986.0,601012
2018-11-02,6.266582012176514,6.561525821685791,6.561525821685791,6.169485092163086,6.190118789672852,173396365.0,601012
2018-11-05,6.266582012176514,6.561525821685791,6.561525821685791,6.561525821685791,6.561525821685791,0.0,601012
2018-11-06,6.668588638305664,6.9824538230896,7.370368003845215,6.771989822387695,7.370368003845215,207396025.0,601012
2018-11-07,6.463644027709961,6.767862796783447,7.007215023040772,6.714216232299805,6.9329328536987305,129631898.0,601012
2018-11-08,6.436055660247803,6.738976001739502,6.891665935516357,6.685328006744385,6.891665935516357,71378571.0,601012
2018-11-09,6.503057479858398,6.809131145477295,6.858652114868164,6.65644121170044,6.763737201690674,62945690.0,601012
2018-11-12,6.893240928649902,7.217679023742676,7.263072967529297,6.705962181091309,6.747230052947998,124630558.0,601012
2018-11-13,6.759237289428711,7.077369213104248,7.267199993133545,7.019595146179199,7.019595146179199,66274840.0,601012
2018-11-14,6.759237289428711,7.077369213104248,7.254818916320801,6.883411884307861,7.0484819412231445,61630607.0,601012
2018-11-15,6.794708728790283,7.1145100593566895,7.151650905609131,7.027847766876221,7.06498908996582,43538676.0,601012
2018-11-16,6.77894401550293,7.098002910614014,7.345608234405518,7.069116115570068,7.102129936218262,70237594.0,601012
2018-11-19,6.861710548400879,7.184665203094482,7.234186172485352,6.862779140472412,7.036101818084717,56867453.0,601012
2018-11-20,6.633117198944092,6.945312976837158,7.131017208099365,6.904046058654785,7.077369213104248,43690006.0,601012
2018-11-21,6.861710548400879,7.184665203094482,7.221805095672607,6.813258171081543,6.842144966125488,64654440.0,601012
2018-11-22,6.790767669677734,7.110383033752441,7.411635875701904,7.085622787475586,7.205297946929932,44972891.0,601012
2018-11-23,6.715883255004883,7.031974792480469,7.205297946929932,6.994833946228027,7.1186370849609375,35720769.0,601012
2018-11-26,6.771061897277832,7.089749813079834,7.10625696182251,6.941186904907227,7.036101818084717,24909791.0,601012
2018-11-27,6.905064105987549,7.230059146881103,7.345608234405518,7.151650905609131,7.172284126281738,62519196.0,601012
2018-11-28,7.409543514251709,7.75828218460083,7.952239990234375,7.258945941925049,7.258945941925049,131366890.0,601012
2018-11-29,7.307071685791016,7.650987148284912,7.910972118377685,7.61797285079956,7.820184230804443,65376665.0,601012
2018-11-30,7.330718994140625,7.675747871398926,7.733521938323975,7.473536968231201,7.601466178894043,50185368.0,601012
2018-12-03,7.37013053894043,7.717014789581299,7.98112678527832,7.675747871398926,7.906845092773437,73797777.0,601012
2018-12-04,7.204598903656006,7.543692111968994,7.675747871398926,7.457029819488525,7.675747871398926,83804590.0,601012
2018-12-05,7.488368034362793,7.840816974639893,8.022394180297852,7.391002178192139,7.42814302444458,119427226.0,601012
2018-12-06,7.508074760437012,7.861451148986816,8.175084114074707,7.741775035858154,7.820184230804443,99590933.0,601012
2018-12-07,7.53566312789917,7.890337944030762,8.071914672851562,7.65511417388916,7.964620113372803,54333275.0,601012
2018-12-10,7.472603321075439,7.824309825897217,7.915099143981934,7.708761215209961,7.836690902709961,48606693.0,601012
2018-12-11,7.37013053894043,7.717014789581299,7.948112964630127,7.650987148284912,7.857324123382568,47620076.0,601012
2018-12-12,7.338600158691406,7.6840009689331055,7.873830795288086,7.675747871398926,7.717014789581299,34649799.0,601012
2018-12-13,7.5632524490356445,7.919226169586182,7.993506908416748,7.65511417388916,7.778915882110596,53731542.0,601012
2018-12-14,7.4134840965271,7.762409210205078,8.059535026550293,7.754156112670898,7.890337944030762,51726352.0,601012
2018-12-17,7.180951118469238,7.518930912017822,7.787169933319092,7.357987880706787,7.696381092071533,49628784.0,601012
2018-12-18,7.21642255783081,7.556072235107422,7.663366794586182,7.42814302444458,7.5767059326171875,35526744.0,601012
2018-12-19,6.936593532562256,7.263072967529297,7.5725789070129395,7.201171875,7.510677814483643,59937770.0,601012
2018-12-20,6.979947566986084,7.308466911315918,7.551945209503174,7.254818916320801,7.30433988571167,79324383.0,601012
2018-12-21,7.011477947235107,7.341481208801269,7.502423763275146,7.221805095672607,7.225932121276855,69778654.0,601012
2018-12-24,7.204598903656006,7.543692111968994,7.564324855804443,7.283707141876221,7.341481208801269,52905455.0,601012
2018-12-25,7.1888346672058105,7.527184963226318,7.638607025146484,7.378622055053711,7.444650173187256,46696176.0,601012
2018-12-26,7.165185451507568,7.502423763275146,7.712887763977051,7.432269096374512,7.452902793884277,68991014.0,601012
2018-12-27,6.976006507873535,7.30433988571167,7.613845825195312,7.275453090667725,7.613845825195312,56850696.0,601012
2018-12-28,6.873533725738525,7.197044849395752,7.415761947631836,6.941186904907227,7.357987880706787,64420808.0,601012
2019-01-02,6.845945835113525,7.168158054351807,7.386875152587891,7.1227641105651855,7.197044849395752,36847293.0,601012
2019-01-03,6.889298915863037,7.213551998138428,7.366241931915283,7.0484819412231445,7.180538177490234,43773045.0,601012
2019-01-04,7.070596218109131,7.403381824493408,7.42814302444458,6.978326797485352,7.221805095672607,61707060.0,601012
2019-01-07,7.2637176513671875,7.605593204498291,7.650987148284912,7.424015998840332,7.221805095672607,48414721.0,601012
2019-01-08,7.2913055419921875,7.634479999542236,7.659241199493408,7.52305793762207,7.630352973937988,47534337.0,601012
2019-01-09,7.500192165374756,7.853198051452637,7.985252857208252,7.539565086364746,7.634479999542236,76974245.0,601012
2019-01-10,8.249028205871582,8.63727855682373,8.63727855682373,7.985252857208252,7.985252857208252,134225003.0,601012
2019-01-11,7.898257732391357,8.269998550415039,8.624898910522461,8.249364852905273,8.624898910522461,85412157.0,601012
2019-01-14,8.016495704650879,8.393800735473633,8.492842674255371,8.203970909118652,8.26587200164795,58882636.0,601012
2019-01-15,8.481563568115234,8.880757331848145,8.975672721862793,8.315393447875977,8.356660842895508,98686329.0,601012
2019-01-16,8.379090309143066,8.773462295532227,8.88901138305664,8.670292854309082,8.88901138305664,63791681.0,601012
2019-01-17,8.217496871948242,8.604265213012695,9.054080963134766,8.422689437866211,8.752827644348145,111800237.0,601012
2019-01-18,8.777154922485352,9.190262794494627,9.326445579528809,8.534111022949219,8.806475639343262,111924851.0,601012
2019-01-21,8.718037605285645,9.128361701965332,9.268671989440918,8.967418670654297,9.202644348144531,83624233.0,601012
2019-01-22,8.651037216186523,9.058208465576172,9.173755645751951,8.851869583129883,9.161375999450684,49079768.0,601012
2019-01-23,8.710153579711914,9.120108604431152,9.210897445678713,8.839489936828613,9.058208465576172,42136412.0,601012
2019-01-24,8.749567031860352,9.161375999450684,9.697853088378906,9.049954414367676,9.074713706970217,104986094.0,601012
2019-01-25,8.879629135131836,9.297558784484863,9.47913646697998,9.049954414367676,9.161375999450684,78064799.0,601012
2019-01-28,8.737744331359863,9.148996353149414,9.553417205810549,9.095348358154297,9.34708023071289,63327785.0,601012
2019-01-29,8.788980484008789,9.202644348144531,9.31406593322754,8.835363388061523,9.07884120941162,74131526.0,601012
2019-01-30,8.875687599182129,9.293432235717772,9.561671257019045,9.235657691955566,9.235657691955566,63603714.0,601012
2019-01-31,8.741684913635254,9.153122901916504,9.433740615844728,9.041701316833496,9.433740615844728,43616117.0,601012
2019-02-01,8.997864723205566,9.421360969543455,9.63595199584961,9.16963005065918,9.281051635742188,65390046.0,601012
2019-02-11,9.167339324951172,9.598811149597168,9.664838790893556,9.256291389465332,9.446122169494627,82808084.0,601012
2019-02-12,9.045160293579102,9.470882415771484,9.565796852111816,9.318193435668944,9.565796852111816,57200132.0,601012
2019-02-13,9.120043754577637,9.54928970336914,9.590558052062988,9.351205825805664,9.441994667053224,72072052.0,601012
2019-02-14,9.431403160095217,9.875303268432615,9.974345207214355,9.429615020751951,9.49564266204834,112148359.0,601012
2019-02-15,9.30134391784668,9.739121437072754,10.027993202209473,9.697853088378906,9.862922668457031,73297327.0,601012
2019-02-18,9.73487949371338,10.193062782287598,10.424160957336426,9.63595199584961,9.63595199584961,108272601.0,601012
2019-02-19,9.90041160583496,10.36638641357422,10.700653076171877,10.077513694763184,10.647005081176758,137545915.0,601012
2019-02-20,10.13294506072998,10.609864234924316,10.638751029968262,10.234330177307127,10.560342788696287,79538265.0,601012
2019-02-21,10.629542350769045,11.129834175109863,11.34029769897461,10.490187644958496,10.54796314239502,134441239.0,601012
2019-02-22,11.42961597442627,11.96756362915039,12.112000465393066,11.142213821411133,11.166975021362305,135234714.0,601012
2019-02-25,11.413851737976074,11.951057434082031,12.322463989257812,11.625043869018556,12.322463989257812,180673844.0,601012
2019-02-26,11.287731170654297,11.81900119781494,12.491660118103027,11.51774787902832,11.765353202819824,164840978.0,601012
2019-02-27,10.554657936096191,11.05142593383789,11.81900119781494,10.688272476196287,11.777732849121094,189463006.0,601012
2019-02-28,10.680777549743652,11.18348217010498,11.4723539352417,10.927623748779297,10.977145195007324,107282184.0,601012
2019-03-01,10.905427932739258,11.418705940246582,11.64980411529541,10.935876846313477,11.179354667663574,102729112.0,601012
2019-03-04,10.799015998840332,11.307284355163574,11.604410171508787,11.18760871887207,11.4723539352417,138468676.0,601012
2019-03-05,10.866016387939451,11.37743854522705,11.587903022766112,11.142213821411133,11.299031257629396,97322821.0,601012
2019-03-06,10.523128509521484,11.01841163635254,11.381566047668455,10.853342056274414,11.311410903930664,169497221.0,601012
2019-03-07,10.247241973876951,10.72953987121582,11.080312728881836,10.647005081176758,10.894610404968262,158229387.0,601012
2019-03-08,9.97529411315918,10.444793701171877,11.010157585144045,10.382892608642578,10.60573673248291,146943263.0,601012
2019-03-11,10.972431182861328,11.488861083984377,11.488861083984377,10.325119018554688,10.420034408569336,228518000.0,601012
2019-03-12,10.96454906463623,11.480607986450195,11.823126792907717,11.369185447692873,11.554888725280762,191219458.0,601012
2019-03-13,10.88178253173828,11.393945693969728,11.670437812805176,11.022539138793944,11.554888725280762,122202774.0,601012
2019-03-14,10.700486183166504,11.204115867614746,11.790114402770996,11.02666473388672,11.348551750183104,124527114.0,601012
2019-03-15,10.838428497314451,11.348551750183104,11.715831756591797,11.216496467590332,11.257762908935549,90128119.0,601012
2019-03-18,11.039432525634766,11.559016227722168,11.61678981781006,11.307284355163574,11.534255027770996,79723222.0,601012
2019-03-19,10.72413158416748,11.228876113891602,11.64155101776123,11.113327026367188,11.61678981781006,79896499.0,601012
2019-03-20,10.534951210021973,11.030792236328123,11.208242416381836,10.770807266235352,11.208242416381836,99563480.0,601012
2019-03-21,10.523128509521484,11.01841163635254,11.133960723876951,10.935876846313477,11.030792236328123,47702542.0,601012
2019-03-22,10.20388889312744,10.6841459274292,10.989524841308594,10.477807998657228,10.931750297546388,109831063.0,601012
2019-03-25,10.050178527832031,10.523201942443848,10.878103256225586,10.498441696166992,10.580977439880373,78163601.0,601012
2019-03-26,9.983179092407228,10.453047752380373,10.770807266235352,10.374640464782717,10.713032722473145,62791299.0,601012
2019-03-27,9.904351234436035,10.370512962341309,10.564470291137695,10.077513694763184,10.54796314239502,68637040.0,601012
2019-03-28,10.081707954406738,10.5562162399292,10.791440963745115,10.221949577331545,10.316864967346191,87272838.0,601012
2019-03-29,10.28665256500244,10.770807266235352,10.832708358764648,10.440667152404783,10.523201942443848,91359920.0,601012
2019-04-01,11.145845413208008,11.670437812805176,11.761225700378418,10.72541332244873,10.72953987121582,147461032.0,601012
2019-04-02,11.04337215423584,11.56314182281494,11.92629623413086,11.476481437683104,11.658058166503906,84227955.0,601012
2019-04-03,10.976370811462402,11.492987632751465,11.60853672027588,11.224748611450195,11.431086540222168,60455999.0,601012
2019-04-04,10.933018684387209,11.447593688964844,11.60853672027588,11.307284355163574,11.34029769897461,55225082.0,601012
2019-04-08,10.676836967468262,11.179354667663574,11.802494049072266,11.142213821411133,11.554888725280762,107681457.0,601012
2019-04-09,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-10,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-11,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-12,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-15,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-16,10.676836967468262,11.179354667663574,11.179354667663574,11.179354667663574,11.179354667663574,0.0,601012
2019-04-17,11.402121543884276,11.938775062561035,12.183672904968262,11.26530647277832,11.479591369628906,98195529.0,601012
2019-04-18,11.850409507751465,12.408163070678713,12.698979377746582,11.760204315185549,11.811223983764648,99914947.0,601012
2019-04-19,11.87477207183838,12.433672904968262,12.683672904968262,12.122447967529297,12.346938133239746,54507117.0,601012
2019-04-22,11.850409507751465,12.408163070678713,13.010204315185549,12.270407676696776,12.52550983428955,69683107.0,601012
2019-04-23,11.49470329284668,12.035714149475098,12.60204029083252,11.989794731140137,12.397958755493164,54429333.0,601012
2019-04-24,11.519065856933594,12.061223983764648,12.295918464660645,11.8367338180542,12.076530456542969,44786178.0,601012
2019-04-25,11.475211143493652,12.01530647277832,12.27550983428955,11.77550983428955,12.117345809936523,38845818.0,601012
2019-04-26,11.056159019470217,11.576530456542969,12.163265228271484,11.433672904968262,11.897958755493164,54234626.0,601012
2019-05-06,10.992813110351562,11.510204315185549,11.709182739257812,10.811223983764648,11.127551078796388,89056594.0,601012
2019-05-07,11.30466651916504,11.8367338180542,12.040816307067873,11.357142448425291,11.581631660461426,105885554.0,601012
2019-05-08,10.80765151977539,11.316326141357422,11.826530456542969,11.183672904968262,11.581631660461426,79443511.0,601012
2019-05-09,10.895360946655272,11.408163070678713,11.505102157592772,11.147958755493164,11.147958755493164,52704211.0,601012
2019-05-10,11.436230659484863,11.974489212036133,12.040816307067873,11.377551078796388,11.724489212036133,92557632.0,601012
2019-05-13,11.338775634765623,11.872447967529297,12.168367385864258,11.770407676696776,11.770407676696776,50797957.0,601012
2019-05-14,11.402121543884276,11.938775062561035,12.02550983428955,11.678570747375488,11.734692573547363,44534026.0,601012
2019-05-15,12.264588356018066,12.841835975646973,12.908163070678713,12.209182739257812,12.295918464660645,121294282.0,601012
2019-05-16,12.181754112243652,12.755102157592772,13.061223983764648,12.596938133239746,12.908163070678713,80928942.0,601012
2019-05-17,11.743208885192873,12.295918464660645,13.051019668579102,12.224489212036133,12.755102157592772,74489572.0,601012
2019-05-20,11.694482803344728,12.24489688873291,12.285714149475098,11.63265323638916,12.280611991882324,83945808.0,601012
2019-05-21,11.597028732299805,12.14285659790039,12.346938133239746,12.066326141357422,12.346938133239746,63308746.0,601012
2019-05-22,11.791936874389648,12.346938133239746,12.668367385864258,12.096938133239746,12.188775062561035,52604608.0,601012
2019-05-23,11.655500411987305,12.20408058166504,12.540816307067873,12.13265323638916,12.20408058166504,62615114.0,601012
2019-05-24,11.538555145263672,12.081631660461426,12.346938133239746,11.974489212036133,12.091835975646973,43340490.0,601012
2019-05-27,11.645755767822266,12.193877220153809,12.561223983764648,11.99489688873291,12.214284896850586,89006543.0,601012
2019-05-28,11.709101676940918,12.260204315185549,12.35204029083252,11.938775062561035,12.163265228271484,77300069.0,601012
2019-05-29,11.426484107971191,11.964284896850586,12.188775062561035,11.964284896850586,12.117345809936523,44343684.0,601012
2019-05-30,11.406993865966797,11.943877220153809,12.137755393981934,11.724489212036133,11.826530456542969,56005145.0,601012
2019-05-31,11.611647605895996,12.158163070678713,12.418367385864258,11.989794731140137,12.24489688873291,99431756.0,601012
2019-06-03,11.280303001403809,11.811223983764648,12.229591369628906,11.790816307067873,12.081631660461426,59410943.0,601012
2019-06-04,11.363139152526855,11.897958755493164,12.137755393981934,11.821428298950195,12.020407676696776,43589690.0,601012
2019-06-05,11.21208381652832,11.739794731140137,12.061223983764648,11.64285659790039,12.061223983764648,40028043.0,601012
2019-06-06,10.68096160888672,11.183672904968262,11.795918464660645,11.14285659790039,11.755102157592772,73499582.0,601012
2019-06-10,11.116618156433104,11.5867338180542,11.653060913085938,11.147958755493164,11.255102157592772,44180422.0,601012
2019-06-11,11.361370086669922,11.841835975646973,11.897958755493164,11.5867338180542,11.801019668579102,52638020.0,601012
2019-06-12,10.984452247619627,11.448979377746582,11.86224365234375,11.357142448425291,11.86224365234375,45772638.0,601012
2019-06-13,11.048089027404783,11.51530647277832,11.70408058166504,11.295918464660645,11.52550983428955,41972059.0,601012
2019-06-14,10.915923118591309,11.377551078796388,11.826530456542969,11.280611991882324,11.75,44865007.0,601012
2019-06-17,10.509634017944336,10.95408058166504,11.316326141357422,10.39285659790039,11.260204315185549,102007592.0,601012
2019-06-18,10.656485557556152,11.107142448425291,11.214284896850586,10.918367385864258,10.943877220153809,52682220.0,601012
2019-06-19,10.959978103637695,11.423468589782717,11.673468589782717,11.408163070678713,11.51530647277832,72825901.0,601012
2019-06-20,11.278154373168944,11.755102157592772,12.030611991882324,11.316326141357422,11.316326141357422,71065193.0,601012
2019-06-21,11.327104568481444,11.806121826171877,11.974489212036133,11.637755393981934,11.96938705444336,47341483.0,601012
2019-06-24,11.49842929840088,11.984692573547363,12.285714149475098,11.698979377746582,11.831631660461426,64770971.0,601012
2019-06-25,11.131302833557127,11.60204029083252,11.95408058166504,11.448979377746582,11.897958755493164,50253331.0,601012
2019-06-26,11.150883674621582,11.622447967529297,11.755102157592772,11.413265228271484,11.63265323638916,36914651.0,601012
2019-06-27,11.341790199279783,11.821428298950195,11.959182739257812,11.714284896850586,11.714284896850586,47767612.0,601012
2019-06-28,11.312419891357422,11.790816307067873,11.964284896850586,11.698979377746582,11.918367385864258,26429259.0,601012
2019-07-01,11.469059944152832,11.95408058166504,12.270407676696776,11.903060913085938,12.0867338180542,72008532.0,601012
2019-07-02,11.062772750854492,11.530611991882324,11.811223983764648,11.341835975646973,11.785714149475098,128763223.0,601012
2019-07-03,11.062772750854492,11.530611991882324,11.653060913085938,11.295918464660645,11.505102157592772,86544468.0,601012
2019-07-04,10.906131744384766,11.367345809936523,11.673468589782717,11.214284896850586,11.530611991882324,53006345.0,601012
2019-07-05,10.969766616821287,11.433672904968262,11.556121826171877,11.341835975646973,11.428570747375488,45922584.0,601012
2019-07-08,10.695645332336426,11.147958755493164,11.423468589782717,11.005102157592772,11.367345809936523,54820200.0,601012
2019-07-09,10.607534408569336,11.056121826171877,11.24489688873291,10.933672904968262,11.071428298950195,36872460.0,601012
2019-07-10,10.656485557556152,11.107142448425291,11.173468589782717,11.040816307067873,11.158163070678713,20981061.0,601012
2019-07-11,10.26977825164795,10.70408058166504,11.214284896850586,10.5,11.198979377746582,103547691.0,601012
2019-07-12,10.930606842041016,11.39285659790039,11.45408058166504,10.76530647277832,10.76530647277832,92784869.0,601012
2019-07-15,11.229203224182127,11.70408058166504,11.780611991882324,11.260204315185549,11.397958755493164,70907845.0,601012
2019-07-16,11.307524681091309,11.785714149475098,11.821428298950195,11.556121826171877,11.663265228271484,42324316.0,601012
2019-07-17,11.278154373168944,11.755102157592772,12.01530647277832,11.683672904968262,11.86224365234375,43679519.0,601012
2019-07-18,11.77744960784912,12.27550983428955,12.755102157592772,12.091835975646973,12.474489212036133,127110537.0,601012
2019-07-19,11.748077392578123,12.24489688873291,12.46938705444336,12.158163070678713,12.448979377746582,55644850.0,601012
2019-07-22,11.792133331298828,12.290816307067873,12.474489212036133,12.096938133239746,12.346938133239746,39838056.0,601012
2019-07-23,12.213107109069824,12.729591369628906,12.780611991882324,12.290816307067873,12.397958755493164,83489363.0,601012
2019-07-24,12.237581253051758,12.755102157592772,12.826530456542969,12.64285659790039,12.801019668579102,49354150.0,601012
2019-07-25,12.359957695007324,12.88265323638916,13.11224365234375,12.663265228271484,12.729591369628906,76956171.0,601012
2019-07-26,12.75156021118164,13.290816307067873,13.397958755493164,12.806121826171877,12.86224365234375,81422365.0,601012
2019-07-29,12.683029174804688,13.21938705444336,13.418367385864258,13.168367385864258,13.239794731140137,61807874.0,601012
2019-07-30,12.48233413696289,13.010204315185549,13.36224365234375,12.979591369628906,13.311223983764648,58133984.0,601012
2019-07-31,12.59492015838623,13.127551078796388,13.295918464660645,12.979591369628906,13.010204315185549,45720743.0,601012
2019-08-01,12.531283378601074,13.061223983764648,13.21938705444336,13.01530647277832,13.127551078796388,37983843.0,601012
2019-08-02,12.41869831085205,12.943877220153809,13.239794731140137,12.755102157592772,12.831631660461426,56853576.0,601012
2019-08-05,12.183735847473145,12.698979377746582,13.061223983764648,12.658163070678713,12.913265228271484,53350978.0,601012
2019-08-06,12.188632011413574,12.70408058166504,12.801019668579102,12.35204029083252,12.489794731140137,53560384.0,601012
2019-08-07,11.973249435424805,12.479591369628906,12.897958755493164,12.448979377746582,12.846938133239746,56031482.0,601012
2019-08-08,12.198420524597168,12.714284896850586,12.831631660461426,12.551019668579102,12.653060913085938,50158665.0,601012
2019-08-09,12.080940246582031,12.591835975646973,12.959182739257812,12.505102157592772,12.795918464660645,44911530.0,601012
2019-08-12,12.31590175628662,12.8367338180542,12.85204029083252,12.61224365234375,12.70408058166504,44935159.0,601012
2019-08-13,12.007515907287598,12.51530647277832,12.801019668579102,12.489794731140137,12.785714149475098,42953656.0,601012
2019-08-14,11.973249435424805,12.479591369628906,12.693877220153809,12.270407676696776,12.683672904968262,67380783.0,601012
2019-08-15,12.23268699645996,12.75,12.760204315185549,12.27550983428955,12.27550983428955,54252208.0,601012
2019-08-16,11.943880081176758,12.448979377746582,12.816326141357422,12.295918464660645,12.755102157592772,69373708.0,601012
2019-08-19,12.120100021362305,12.63265323638916,12.780611991882324,12.341835975646973,12.551019668579102,75431121.0,601012
2019-08-20,12.03688621520996,12.545918464660645,12.617345809936523,12.357142448425291,12.60204029083252,69069061.0,601012
2019-08-21,13.24106216430664,13.801019668579102,13.801019668579102,12.489794731140137,12.545918464660645,194417960.0,601012
2019-08-22,13.040365219116213,13.591835975646973,14.071428298950195,13.545918464660645,13.979591369628906,160848830.0,601012
2019-08-23,13.206798553466797,13.76530647277832,13.86224365234375,13.464284896850586,13.76530647277832,116828718.0,601012
2019-08-26,12.84946060180664,13.39285659790039,13.663265228271484,13.20408058166504,13.510204315185549,105048375.0,601012
2019-08-27,13.079526901245115,13.63265323638916,13.71938705444336,13.346938133239746,13.510204315185549,122390445.0,601012
2019-08-28,13.657139778137209,14.234692573547363,14.428570747375488,13.551019668579102,13.591835975646973,128376883.0,601012
2019-08-29,13.534764289855955,14.107142448425291,14.51530647277832,14.091835975646973,14.321428298950195,115093287.0,601012
2019-08-30,13.534764289855955,14.107142448425291,14.510204315185549,13.918367385864258,14.311223983764648,103105635.0,601012
2019-09-02,14.05363941192627,14.647958755493164,15.040816307067873,14.122447967529297,14.122447967529297,116663061.0,601012
2019-09-03,14.14664363861084,14.74489688873291,14.974489212036133,14.520407676696776,14.637755393981934,98190435.0,601012
2019-09-04,14.092799186706545,14.688775062561035,14.86224365234375,14.545918464660645,14.801019668579102,48428326.0,601012
2019-09-05,14.171119689941406,14.770407676696776,14.8367338180542,14.64285659790039,14.795918464660645,72733687.0,601012
2019-09-06,13.73056697845459,14.311223983764648,14.872447967529297,14.076530456542969,14.811223983764648,128459442.0,601012
2019-09-09,13.691405296325684,14.270407676696776,14.561223983764648,13.887755393981934,14.27550983428955,120320501.0,601012
2019-09-10,13.58371639251709,14.158163070678713,14.5,13.979591369628906,14.438775062561035,74491007.0,601012
2019-09-11,13.52008056640625,14.091835975646973,14.285714149475098,13.928570747375488,14.285714149475098,64089542.0,601012
2019-09-12,13.69630241394043,14.27550983428955,14.484692573547363,14.137755393981934,14.234692573547363,85616833.0,601012
2019-09-16,13.80399227142334,14.387755393981934,14.489794731140137,14.030611991882324,14.357142448425291,60288665.0,601012
2019-09-17,13.49070930480957,14.061223983764648,14.459182739257812,13.964284896850586,14.459182739257812,52946752.0,601012
2019-09-18,13.319384574890137,13.88265323638916,14.081631660461426,13.627551078796388,14.056121826171877,82831316.0,601012
2019-09-19,13.299802780151367,13.86224365234375,14.127551078796388,13.729591369628906,13.857142448425291,61743273.0,601012
2019-09-20,13.485814094543455,14.056121826171877,14.107142448425291,13.790816307067873,13.923468589782717,58349578.0,601012
2019-09-23,13.245957374572754,13.806121826171877,14.056121826171877,13.576530456542969,14.030611991882324,68134692.0,601012
2019-09-24,13.80399227142334,14.387755393981934,14.510204315185549,13.821428298950195,13.918367385864258,102389098.0,601012
2019-09-25,12.917990684509276,13.464284896850586,14.280611991882324,13.295918464660645,14.183672904968262,132236688.0,601012
2019-09-26,12.927781105041504,13.474489212036133,13.918367385864258,13.255102157592772,13.51530647277832,86890786.0,601012
2019-09-27,12.95715045928955,13.505102157592772,13.64285659790039,13.14285659790039,13.367345809936523,51385635.0,601012
2019-09-30,12.839672088623049,13.38265323638916,13.693877220153809,13.26530647277832,13.489794731140137,37388417.0,601012
2019-10-08,12.62918472290039,13.163265228271484,13.464284896850586,13.13265323638916,13.158163070678713,43350325.0,601012
2019-10-09,12.878830909729004,13.423468589782717,13.520407676696776,13.005102157592772,13.158163070678713,42118293.0,601012
2019-10-10,13.01099681854248,13.561223983764648,13.698979377746582,13.321428298950195,13.443877220153809,58302408.0,601012
2019-10-11,12.981626510620115,13.530611991882324,13.755102157592772,13.316326141357422,13.673468589782717,55841844.0,601012
2019-10-14,13.064841270446776,13.617345809936523,13.801019668579102,13.459182739257812,13.530611991882324,76870909.0,601012
2019-10-15,12.913095474243164,13.459182739257812,13.724489212036133,13.168367385864258,13.678570747375488,69087896.0,601012
2019-10-16,11.801923751831056,12.301019668579102,13.36224365234375,12.122447967529297,13.36224365234375,285247888.0,601012
2019-10-17,11.84597873687744,12.346938133239746,12.551019668579102,12.193877220153809,12.24489688873291,97205319.0,601012
2019-10-18,11.429901123046877,11.913265228271484,12.372447967529297,11.734692573547363,12.35204029083252,154067648.0,601012
2019-10-21,11.400530815124512,11.88265323638916,11.89285659790039,11.683672904968262,11.734692573547363,77631019.0,601012
2019-10-22,11.361370086669922,11.841835975646973,11.887755393981934,11.63265323638916,11.872447967529297,71011319.0,601012
2019-10-23,11.405425071716309,11.887755393981934,12.071428298950195,11.76530647277832,11.826530456542969,73691915.0,601012
2019-10-24,11.322208404541016,11.801019668579102,11.913265228271484,11.530611991882324,11.897958755493164,74336892.0,601012
2019-10-25,11.385845184326172,11.867345809936523,11.928570747375488,11.683672904968262,11.831631660461426,55169421.0,601012
2019-10-28,11.36626434326172,11.846938133239746,11.974489212036133,11.734692573547363,11.89285659790039,63319013.0,601012
2019-10-29,11.136198043823242,11.607142448425291,11.846938133239746,11.60204029083252,11.8367338180542,83937607.0,601012
2019-10-30,11.180253982543944,11.653060913085938,11.75,11.428570747375488,11.576530456542969,61632821.0,601012
2019-10-31,11.180253982543944,11.653060913085938,11.887755393981934,11.5867338180542,11.8367338180542,61402041.0,601012
2019-11-01,10.955081939697266,11.418367385864258,11.63265323638916,11.224489212036133,11.63265323638916,93630040.0,601012
2019-11-04,11.160675048828123,11.63265323638916,11.693877220153809,11.326530456542969,11.489794731140137,98084954.0,601012
2019-11-05,11.145987510681152,11.617345809936523,11.688775062561035,11.408163070678713,11.63265323638916,92004062.0,601012
2019-11-06,11.258573532104492,11.734692573547363,12.076530456542969,11.63265323638916,11.64285659790039,117289169.0,601012
2019-11-07,11.17046356201172,11.64285659790039,11.877551078796388,11.566326141357422,11.785714149475098,74629485.0,601012
2019-11-08,11.038297653198242,11.505102157592772,11.75,11.479591369628906,11.693877220153809,73349544.0,601012
2019-11-11,10.881657600402832,11.341835975646973,11.51530647277832,11.26530647277832,11.39285659790039,68882300.0,601012
2019-11-12,10.480264663696287,10.923468589782717,11.403060913085938,10.76530647277832,11.377551078796388,117016290.0,601012
2019-11-13,10.79354763031006,11.25,11.290816307067873,10.928570747375488,11.01530647277832,93302816.0,601012
2019-11-14,10.915923118591309,11.377551078796388,11.566326141357422,11.316326141357422,11.377551078796388,60960631.0,601012
2019-11-15,10.754384994506836,11.209182739257812,11.479591369628906,11.209182739257812,11.45408058166504,44401012.0,601012
2019-11-18,10.822916030883787,11.280611991882324,11.357142448425291,11.071428298950195,11.147958755493164,43019087.0,601012
2019-11-19,11.15577793121338,11.627551078796388,11.64285659790039,11.234692573547363,11.306121826171877,73931484.0,601012
2019-11-20,11.023612022399902,11.489794731140137,11.76530647277832,11.479591369628906,11.576530456542969,50581132.0,601012
2019-11-21,11.258573532104492,11.734692573547363,11.77550983428955,11.418367385864258,11.438775062561035,58015629.0,601012
2019-11-22,11.229203224182127,11.70408058166504,11.928570747375488,11.530611991882324,11.729591369628906,78128344.0,601012
2019-11-25,11.136198043823242,11.607142448425291,11.724489212036133,11.413265228271484,11.663265228271484,54001853.0,601012
2019-11-26,11.380949020385742,11.86224365234375,11.86224365234375,11.520407676696776,11.63265323638916,91996543.0,601012
2019-11-27,11.312419891357422,11.790816307067873,11.96938705444336,11.71938705444336,11.760204315185549,61149753.0,601012
2019-11-28,11.473955154418944,11.959182739257812,11.989794731140137,11.74489688873291,11.74489688873291,82293869.0,601012
2019-11-29,11.674654006958008,12.168367385864258,12.311223983764648,11.95408058166504,11.984692573547363,96840709.0,601012
2019-12-02,11.836189270019531,12.3367338180542,12.591835975646973,12.285714149475098,12.408163070678713,95010537.0,601012
2019-12-03,11.968355178833008,12.474489212036133,12.510204315185549,12.224489212036133,12.377551078796388,60931594.0,601012
2019-12-04,11.943880081176758,12.448979377746582,12.576530456542969,12.295918464660645,12.326530456542969,42257888.0,601012
2019-12-05,12.208210945129396,12.724489212036133,12.770407676696776,12.505102157592772,12.540816307067873,69844662.0,601012
2019-12-06,12.531283378601074,13.061223983764648,13.290816307067873,12.71938705444336,12.724489212036133,101402989.0,601012
2019-12-09,12.345272064208984,12.867345809936523,13.306121826171877,12.785714149475098,13.122447967529297,84550029.0,601012
2019-12-10,12.262057304382324,12.780611991882324,12.984692573547363,12.653060913085938,12.897958755493164,68109363.0,601012
2019-12-11,12.129891395568848,12.64285659790039,12.99489688873291,12.566326141357422,12.877551078796388,72378184.0,601012
2019-12-12,12.227790832519531,12.74489688873291,12.89285659790039,12.64285659790039,12.698979377746582,70180973.0,601012
2019-12-13,12.237581253051758,12.755102157592772,13.071428298950195,12.75,12.867345809936523,85962746.0,601012
2019-12-16,12.501914978027344,13.030611991882324,13.030611991882324,12.780611991882324,12.846938133239746,77306284.0,601012
2019-12-17,12.60960292816162,13.14285659790039,13.26530647277832,12.85204029083252,13.035714149475098,89080520.0,601012
2019-12-18,12.51659870147705,13.045918464660645,13.091835975646973,12.908163070678713,13.010204315185549,49559958.0,601012
2019-12-19,12.139680862426758,12.653060913085938,13.076530456542969,12.627551078796388,13.076530456542969,60189920.0,601012
2019-12-20,12.017305374145508,12.52550983428955,12.790816307067873,12.5,12.653060913085938,46726013.0,601012
2019-12-23,11.860662460327148,12.36224365234375,12.698979377746582,12.295918464660645,12.295918464660645,57544968.0,601012
2019-12-24,11.953669548034668,12.459182739257812,12.52550983428955,12.306121826171877,12.372447967529297,32520104.0,601012
2019-12-25,12.139680862426758,12.653060913085938,12.8367338180542,12.326530456542969,12.448979377746582,62671601.0,601012
2019-12-26,11.963459968566896,12.46938705444336,12.755102157592772,12.397958755493164,12.663265228271484,57038404.0,601012
2019-12-27,11.948774337768556,12.45408058166504,12.627551078796388,12.270407676696776,12.397958755493164,73628697.0,601012
2019-12-30,12.227790832519531,12.74489688873291,12.75,12.295918464660645,12.464284896850586,65568734.0,601012
2019-12-31,12.154366493225098,12.668367385864258,12.903060913085938,12.61224365234375,12.75,48239915.0,601012
2020-01-02,12.986522674560549,13.535714149475098,13.729591369628906,12.795918464660645,12.795918464660645,151776108.0,601012
2020-01-03,13.206798553466797,13.76530647277832,13.903060913085938,13.484692573547363,13.673468589782717,120260664.0,601012
2020-01-06,13.510290145874023,14.081631660461426,14.377551078796388,13.622447967529297,13.658163070678713,121599875.0,601012
2020-01-07,13.52497386932373,14.096938133239746,14.255102157592772,13.872447967529297,14.081631660461426,68915577.0,601012
2020-01-08,13.564135551452637,14.137755393981934,14.137755393981934,14.137755393981934,14.137755393981934,89704801.0,601012
2020-01-09,14.171119689941406,14.770407676696776,14.846938133239746,14.311223983764648,14.311223983764648,103070349.0,601012
2020-01-10,13.990002632141112,14.581631660461426,14.795918464660645,14.36224365234375,14.71938705444336,94969798.0,601012
2020-01-13,14.112378120422363,14.709182739257812,14.709182739257812,14.709182739257812,14.709182739257812,86093466.0,601012
2020-01-14,14.04874324798584,14.64285659790039,14.64285659790039,14.64285659790039,14.64285659790039,71769531.0,601012
2020-01-15,14.038952827453612,14.63265323638916,14.71938705444336,14.285714149475098,14.561223983764648,65145725.0,601012
2020-01-16,13.926368713378906,14.51530647277832,14.647958755493164,14.377551078796388,14.581631660461426,69069447.0,601012
2020-01-17,14.136853218078612,14.734692573547363,15.13265323638916,14.49489688873291,14.923468589782717,103576286.0,601012
2020-01-20,14.19070053100586,14.790816307067873,14.841835975646973,14.51530647277832,14.709182739257812,60171268.0,601012
2020-01-21,14.518667221069336,15.13265323638916,15.255102157592772,14.806121826171877,14.887755393981934,91550719.0,601012
2020-01-22,14.616565704345703,15.234692573547363,15.295918464660645,14.74489688873291,14.959182739257812,92327226.0,601012
2020-01-23,14.220069885253906,14.821428298950195,15.423468589782717,14.285714149475098,15.387755393981934,118781305.0,601012
2020-02-03,13.706090927124023,14.285714149475098,14.64285659790039,13.341835975646973,13.341835975646973,167260835.0,601012
2020-02-04,14.636148452758787,15.255102157592772,15.357142448425291,14.229591369628906,14.428570747375488,152098953.0,601012
2020-02-05,14.58719539642334,15.20408058166504,15.530611991882324,14.877551078796388,15.255102157592772,130391914.0,601012
2020-02-06,14.880900382995604,15.510204315185549,15.510204315185549,14.846938133239746,15.076530456542969,113724096.0,601012
2020-02-07,16.0410213470459,16.71938705444336,16.724489212036133,15.474489212036133,15.61224365234375,201242909.0,601012
2020-02-10,16.227031707763672,16.913265228271484,17.43877410888672,16.428571701049805,16.607141494750977,136698271.0,601012
2020-02-11,16.06060218811035,16.739795684814453,17.397958755493164,16.59693717956543,16.73469352722168,91674580.0,601012
2020-02-12,16.40814971923828,17.102039337158203,18.06122398376465,16.744897842407227,17.653060913085938,182894930.0,601012
2020-02-13,16.03612518310547,16.714284896850586,17.653060913085938,16.07653045654297,17.653060913085938,191348330.0,601012
2020-02-14,15.752215385437012,16.418367385864258,16.73469352722168,16.168367385864258,16.428571701049805,95080891.0,601012
2020-02-17,16.197662353515625,16.882652282714844,16.989795684814453,16.224489212036133,16.229591369628906,123614377.0,601012
2020-02-18,16.320039749145508,17.010204315185547,17.57653045654297,16.806121826171875,16.806121826171875,118939187.0,601012
2020-02-19,15.97738265991211,16.653060913085938,17.15816307067871,16.581632614135742,16.89285659790039,105279561.0,601012
2020-02-20,16.27597999572754,16.964284896850586,17.09183692932129,16.403060913085938,16.73469352722168,106069353.0,601012
2020-02-21,16.594160079956055,17.295917510986328,17.602039337158203,16.795917510986328,16.98469352722168,125114142.0,601012
2020-02-24,16.64310646057129,17.34693717956543,17.755102157592773,16.994897842407227,17.602039337158203,118776205.0,601012
2020-02-25,16.40325164794922,17.09693717956543,17.336734771728516,16.32653045654297,16.887754440307617,124642185.0,601012
2020-02-26,15.575992584228516,16.23469352722168,16.872447967529297,16.224489212036133,16.760204315185547,119986262.0,601012
2020-02-27,15.943120002746582,16.617345809936523,16.887754440307617,16.07653045654297,16.357141494750977,92862820.0,601012
2020-02-28,15.027750015258787,15.663265228271484,16.295917510986328,15.46938705444336,16.045917510986328,101878449.0,601012
2020-03-02,15.419352531433104,16.071428298950195,16.214284896850586,15.663265228271484,15.77550983428955,76952585.0,601012
2020-03-03,15.179495811462402,15.821428298950195,16.43877410888672,15.678570747375488,16.290815353393555,110953285.0,601012
2020-03-04,14.90537452697754,15.535714149475098,15.627551078796388,15.153060913085938,15.540816307067873,127433670.0,601012
2020-03-05,15.341032028198242,15.989794731140137,16.056121826171875,15.474489212036133,15.688775062561035,90219719.0,601012
2020-03-06,15.027750015258787,15.663265228271484,15.872447967529297,15.52550983428955,15.806121826171877,68845709.0,601012
2020-03-09,14.058533668518066,14.653060913085938,15.260204315185549,14.63265323638916,15.229591369628906,165546648.0,601012
2020-03-10,14.352234840393066,14.959182739257812,15.030611991882324,14.229591369628906,14.3367338180542,98688896.0,601012
2020-03-11,14.562721252441406,15.178570747375488,15.857142448425291,15.040816307067873,15.040816307067873,137835085.0,601012
2020-03-12,13.91168212890625,14.5,14.938775062561035,14.397958755493164,14.816326141357422,104204848.0,601012
2020-03-13,13.706090927124023,14.285714149475098,14.46938705444336,13.520407676696776,13.714284896850586,135752006.0,601012
2020-03-16,12.33548355102539,12.857142448425291,14.3367338180542,12.857142448425291,14.295918464660645,199539573.0,601012
2020-03-17,12.188632011413574,12.70408058166504,13.260204315185549,12.27550983428955,12.923468589782717,119960543.0,601012
2020-03-18,11.899824142456056,12.403060913085938,13.24489688873291,12.367345809936523,12.908163070678713,141083894.0,601012
2020-03-19,11.694232940673828,12.188775062561035,12.770407676696776,11.637755393981934,12.596938133239746,192000280.0,601012
2020-03-20,11.77744960784912,12.27550983428955,12.530611991882324,11.95408058166504,12.397958755493164,110772167.0,601012
2020-03-23,10.901235580444336,11.36224365234375,11.760204315185549,11.270407676696776,11.683672904968262,110992988.0,601012
2020-03-24,11.00892734527588,11.474489212036133,11.8367338180542,11.096938133239746,11.734692573547363,125415276.0,601012
2020-03-25,11.708917617797852,12.20408058166504,12.5,11.943877220153809,12.01530647277832,159161172.0,601012
2020-03-26,11.557172775268556,12.045918464660645,12.36224365234375,11.846938133239746,12.091835975646973,127758127.0,601012
2020-03-27,11.865557670593262,12.367345809936523,12.903060913085938,12.066326141357422,12.301019668579102,145601257.0,601012
2020-03-30,12.120100021362305,12.63265323638916,12.887755393981934,11.734692573547363,12.066326141357422,154416583.0,601012
2020-03-31,12.159259796142578,12.673468589782717,12.897958755493164,12.566326141357422,12.709182739257812,99917583.0,601012
2020-04-01,12.408907890319824,12.933672904968262,13.306121826171877,12.581631660461426,12.581631660461426,129925530.0,601012
2020-04-02,12.707504272460938,13.24489688873291,13.24489688873291,12.857142448425291,12.928570747375488,88496736.0,601012
2020-04-03,12.399117469787598,12.923468589782717,13.26530647277832,12.8367338180542,13.26530647277832,85763079.0,601012
2020-04-07,12.60960292816162,13.14285659790039,13.346938133239746,13.01530647277832,13.239794731140137,101696299.0,601012
2020-04-08,12.56554889678955,13.096938133239746,13.26530647277832,12.928570747375488,13.02550983428955,65269660.0,601012
2020-04-09,12.28163719177246,12.801019668579102,13.13265323638916,12.74489688873291,13.005102157592772,88224178.0,601012
2020-04-10,12.115206718444824,12.627551078796388,12.88265323638916,12.576530456542969,12.71938705444336,47746470.0,601012
2020-04-13,11.689337730407717,12.183672904968262,12.535714149475098,12.122447967529297,12.418367385864258,68794269.0,601012
2020-04-14,12.374642372131348,12.897958755493164,12.908163070678713,12.311223983764648,12.46938705444336,98163369.0,601012
2020-04-15,12.355062484741213,12.877551078796388,13.153060913085938,12.831631660461426,12.989794731140137,76795459.0,601012
2020-04-16,12.869041442871094,13.413265228271484,13.49489688873291,12.70408058166504,12.755102157592772,89534646.0,601012
2020-04-17,14.156434059143066,14.755102157592772,14.755102157592772,14.21938705444336,14.290816307067873,321206236.0,601012
2020-04-20,13.657139778137209,14.234692573547363,14.403060913085938,13.780611991882324,14.403060913085938,223158643.0,601012
2020-04-21,13.559240341186523,14.13265323638916,14.158163070678713,13.729591369628906,14.030611991882324,114012306.0,601012
2020-04-22,13.779515266418455,14.36224365234375,14.464284896850586,13.846938133239746,13.846938133239746,95289610.0,601012
2020-04-23,13.632665634155272,14.209182739257812,14.709182739257812,14.096938133239746,14.566326141357422,89423324.0,601012
2020-04-24,13.564135551452637,14.137755393981934,14.316326141357422,13.99489688873291,14.20408058166504,55989789.0,601012
2020-04-27,13.87252140045166,14.459182739257812,14.5867338180542,13.95408058166504,14.117345809936523,81114625.0,601012
2020-04-28,14.58719539642334,15.20408058166504,15.306121826171877,14.147958755493164,14.540816307067873,131671480.0,601012
2020-04-29,14.675307273864746,15.295918464660645,15.403060913085938,14.959182739257812,15.137755393981934,84445600.0,601012
2020-04-30,15.081595420837402,15.71938705444336,16.03061294555664,15.295918464660645,15.295918464660645,111714792.0,601012
2020-05-06,14.944535255432127,15.576530456542969,15.897958755493164,15.255102157592772,15.51530647277832,126920972.0,601012
2020-05-07,15.267606735229492,15.913265228271484,16.117345809936523,15.566326141357422,15.709182739257812,92653294.0,601012
2020-05-08,15.272502899169922,15.918367385864258,16.12755012512207,15.816326141357422,15.99489688873291,59680028.0,601012
2020-05-11,15.076699256896973,15.714284896850586,16.071428298950195,15.464284896850586,15.484692573547363,103777507.0,601012
2020-05-12,15.664104461669922,16.32653045654297,16.36224365234375,15.566326141357422,15.698979377746582,98815418.0,601012
2020-05-13,15.68368434906006,16.34693717956543,16.403060913085938,16.0,16.255102157592773,56991629.0,601012
2020-05-14,14.944535255432127,15.576530456542969,16.214284896850586,15.556121826171877,16.209182739257812,96877378.0,601012
2020-05-15,15.003275871276855,15.637755393981934,16.03061294555664,15.561223983764648,15.70408058166504,68393866.0,601012
2020-05-18,15.53683090209961,16.193876266479492,16.755102157592773,15.673468589782717,15.801019668579102,121417311.0,601012
2020-05-19,15.869695663452148,16.540815353393555,16.989795684814453,16.464284896850586,16.489795684814453,91470526.0,601012
2020-05-20,15.595575332641602,16.255102157592773,16.775510787963867,16.168367385864258,16.73469352722168,61271066.0,601012
2020-05-21,15.54172706604004,16.198978424072266,16.382652282714844,15.974489212036133,16.255102157592773,58017540.0,601012
2020-05-22,15.15991497039795,15.801019668579102,16.23469352722168,15.607142448425291,16.107141494750977,67750828.0,601012
2020-05-25,15.203969955444336,15.846938133239746,15.923468589782717,15.489794731140137,15.70408058166504,46123319.0,601012
2020-05-26,15.404666900634766,16.056121826171875,16.147958755493164,15.627551078796388,15.928570747375488,79219123.0,601012
2020-05-27,15.311660766601562,15.959182739257812,16.275510787963867,15.88265323638916,16.020408630371094,42552793.0,601012
2020-05-28,15.101174354553224,15.739794731140137,16.15816307067871,15.372447967529297,15.974489212036133,50463541.0,601012
2020-05-29,15.86479949951172,16.53571319580078,16.581632614135742,15.571428298950195,15.709182739257812,76727316.0,601012
2020-06-01,16.148712158203125,16.831632614135742,16.887754440307617,16.32653045654297,16.78571319580078,78162571.0,601012
2020-06-02,15.693471908569336,16.357141494750977,16.775510787963867,16.290815353393555,16.678571701049805,66157165.0,601012
2020-06-03,15.673893928527832,16.336734771728516,16.433673858642578,16.163265228271484,16.357141494750977,46791885.0,601012
2020-06-04,15.437455177307127,15.989794731140137,16.295917510986328,15.877551078796388,16.193876266479492,43993558.0,601012
2020-06-05,15.42267894744873,15.974489212036133,16.09693717956543,15.785714149475098,15.918367385864258,41055665.0,601012
2020-06-08,15.713302612304688,16.275510787963867,16.540815353393555,15.918367385864258,15.918367385864258,81071093.0,601012
2020-06-09,15.989147186279297,16.56122398376465,16.581632614135742,16.09693717956543,16.32653045654297,72120895.0,601012
2020-06-10,15.718229293823242,16.28061294555664,16.510204315185547,15.95408058166504,16.479591369628906,66384878.0,601012
2020-06-11,16.516206741333008,17.107141494750977,17.5,16.18877410888672,16.28061294555664,140951822.0,601012
2020-06-12,16.42261505126953,17.010204315185547,17.01530647277832,16.622447967529297,16.81122398376465,97124373.0,601012
2020-06-15,16.15662384033203,16.73469352722168,16.867345809936523,16.520408630371094,16.821428298950195,69967397.0,601012
2020-06-16,16.25514030456543,16.836734771728516,17.209182739257812,16.75,16.84183692932129,50666588.0,601012
2020-06-17,16.37828254699707,16.964284896850586,17.14285659790039,16.678571701049805,17.14285659790039,51640170.0,601012
2020-06-18,16.37828254699707,16.964284896850586,17.122447967529297,16.586734771728516,16.836734771728516,40908437.0,601012
2020-06-19,16.72309112548828,17.321428298950195,17.474489212036133,17.01530647277832,17.117345809936523,93219953.0,601012
2020-06-22,17.082672119140625,17.693876266479492,17.90816307067871,17.209182739257812,17.34183692932129,85064721.0,601012
2020-06-23,17.73287582397461,18.367345809936523,18.494897842407227,17.520408630371094,17.693876266479492,117428470.0,601012
2020-06-24,18.71803855895996,19.387754440307617,19.387754440307617,18.5510196685791,18.571428298950195,128126881.0,601012
2020-06-29,19.850971221923828,20.56122398376465,20.933673858642575,19.897958755493164,19.897958755493164,167374419.0,601012
2020-06-30,20.062782287597656,20.78061294555664,20.98469352722168,20.163265228271484,20.87755012512207,87166574.0,601012
2020-07-01,20.506103515625,21.239795684814453,21.382652282714844,20.637754440307617,21.03061294555664,79721283.0,601012
2020-07-02,20.166223526000977,20.887754440307617,21.83673477172852,20.714284896850582,21.214284896850582,118986788.0,601012
2020-07-03,20.540584564208984,21.275510787963867,21.724489212036133,20.714284896850582,20.714284896850582,96079570.0,601012
2020-07-06,21.90010643005371,22.683673858642575,23.137754440307617,21.632652282714844,21.647958755493164,114417657.0,601012
2020-07-07,21.77203369140625,22.5510196685791,23.806121826171875,22.306121826171875,22.831632614135746,145808600.0,601012
2020-07-08,22.722715377807617,23.53571319580078,23.56122398376465,22.602039337158203,22.62755012512207,109986301.0,601012
2020-07-09,22.83108329772949,23.647958755493164,24.147958755493164,23.34693717956543,23.520408630371094,110936735.0,601012
2020-07-10,22.76211929321289,23.57653045654297,23.98469352722168,23.19387626647949,23.26530647277832,82287122.0,601012
2020-07-13,23.44680404663086,24.28571319580078,24.520408630371094,23.44387626647949,23.525510787963867,100678361.0,601012
2020-07-14,24.082231521606445,24.94387626647949,25.397958755493164,24.132652282714844,24.28571319580078,111945368.0,601012
2020-07-15,23.96894073486328,24.82653045654297,25.95918273925781,24.69387626647949,25.306121826171875,149619195.0,601012
2020-07-16,22.56016159057617,23.367345809936523,25.357141494750977,23.321428298950195,25.0510196685791,158431709.0,601012
2020-07-17,22.78674697875977,23.602039337158203,24.33673477172852,22.755102157592773,23.066326141357425,100359994.0,601012
2020-07-20,23.510839462280277,24.352039337158203,24.78571319580078,23.857141494750977,24.28571319580078,103049804.0,601012
2020-07-21,23.988643646240234,24.84693717956543,25.489795684814453,24.428571701049805,24.59183692932129,146223977.0,601012
2020-07-22,23.60443115234375,24.448978424072266,25.07653045654297,24.372447967529297,24.795917510986328,128314645.0,601012
2020-07-23,25.96388816833496,26.89285659790039,26.89285659790039,24.647958755493164,24.647958755493164,195301418.0,601012
2020-07-24,25.220094680786133,26.122447967529297,27.94387626647949,25.78061294555664,27.040815353393555,201549263.0,601012
2020-07-27,26.50080299377441,27.448978424072266,28.17346954345703,26.87755012512207,27.17346954345703,174743898.0,601012
2020-07-28,26.14122009277344,27.07653045654297,27.59183692932129,26.372447967529297,27.448978424072266,111720229.0,601012
2020-07-29,26.835756301879883,27.795917510986328,28.37755012512207,26.58673477172852,27.448978424072266,140881785.0,601012
2020-07-30,28.234682083129883,29.244897842407227,29.397958755493164,27.3010196685791,27.989795684814453,169930859.0,601012
2020-07-31,27.978540420532227,28.979591369628903,29.57653045654297,28.08673477172852,28.571428298950195,134148166.0,601012
2020-08-03,28.421863555908203,29.43877410888672,30.556121826171875,29.295917510986328,29.69387626647949,113190109.0,601012
2020-08-04,28.82085227966309,29.852039337158203,30.071428298950195,29.0510196685791,29.464284896850582,78523001.0,601012
2020-08-05,28.530229568481445,29.5510196685791,29.84693717956543,28.357141494750977,29.770408630371094,99727208.0,601012
2020-08-06,27.33818626403809,28.316326141357425,29.48469352722168,27.979591369628903,29.33673477172852,116547625.0,601012
2020-08-07,28.66814994812012,29.69387626647949,30.28061294555664,28.321428298950195,28.321428298950195,147646619.0,601012
2020-08-10,28.90459251403809,29.93877410888672,30.668367385864254,29.071428298950195,29.59183692932129,112415558.0,601012
2020-08-11,28.077056884765625,29.081632614135746,30.53571319580078,28.816326141357425,30.102039337158203,89945042.0,601012
2020-08-12,27.269227981567383,28.244897842407227,29.081632614135746,27.556121826171875,29.081632614135746,120028048.0,601012
2020-08-13,27.628808975219727,28.617345809936523,29.132652282714844,28.255102157592773,28.82653045654297,67653204.0,601012
2020-08-14,27.756881713867188,28.75,28.933673858642575,27.918367385864254,28.295917510986328,59435359.0,601012
2020-08-17,27.59432983398437,28.581632614135746,29.025510787963867,28.21938705444336,28.474489212036133,88998809.0,601012
2020-08-18,27.978540420532227,28.979591369628903,29.744897842407227,28.40816307067871,28.581632614135746,90832499.0,601012
2020-08-19,26.37272834777832,27.316326141357425,29.23469352722168,27.316326141357425,29.178571701049805,109517069.0,601012
2020-08-20,25.328462600708008,26.23469352722168,27.84693717956543,26.17346954345703,27.306121826171875,119760919.0,601012
2020-08-21,26.599315643310547,27.5510196685791,28.071428298950195,26.93877410888672,27.020408630371094,118593620.0,601012
2020-08-24,28.71741104125977,29.744897842407227,29.964284896850582,27.903060913085938,28.08673477172852,156069758.0,601012
2020-08-25,28.988330841064453,30.025510787963867,30.418367385864254,29.43877410888672,29.770408630371094,84695161.0,601012
2020-08-26,28.372604370117188,29.387754440307617,30.19387626647949,28.775510787963867,29.78571319580078,82924146.0,601012
2020-08-27,29.850345611572266,30.918367385864254,31.045917510986328,29.5510196685791,29.5510196685791,114745936.0,601012
2020-08-28,31.01283264160156,32.1224479675293,32.4744873046875,30.36224365234375,31.83673477172852,155376722.0,601012
2020-08-31,31.17045783996582,32.28571319580078,33.50510025024414,31.790815353393555,32.13775634765625,107050190.0,601012
2020-09-01,33.140777587890625,34.32653045654297,34.32653045654297,32.244895935058594,32.32142639160156,104780018.0,601012
2020-09-02,33.5003662109375,34.698978424072266,34.943878173828125,33.668365478515625,34.693878173828125,84547100.0,601012
2020-09-03,32.73194122314453,33.90306091308594,34.79591751098633,33.54591751098633,34.64285659790039,83131234.0,601012
2020-09-04,32.70730972290039,33.8775520324707,34.3520393371582,32.591835021972656,33.163265228271484,92667578.0,601012
2020-09-07,30.796098709106445,31.897958755493164,34.18367385864258,31.581632614135746,33.67346954345703,97013173.0,601012
2020-09-08,31.278831481933597,32.3979606628418,33.31122589111328,31.37755012512207,31.84693717956543,93029079.0,601012
2020-09-09,30.958648681640625,32.06632614135742,32.46428680419922,30.46938705444336,31.540815353393555,103685644.0,601012
2020-09-10,31.48078346252441,32.60714340209961,33.38775634765625,32.01020431518555,32.43877410888672,79094627.0,601012
2020-09-11,34.391929626464844,35.6224479675293,35.76530456542969,32.73469161987305,33.04081726074219,152724916.0,601012
2020-09-14,35.86967468261719,37.15306091308594,38.025508880615234,36.3775520324707,36.58163070678711,168953658.0,601012
2020-09-15,35.45098114013672,36.71938705444336,37.244895935058594,36.1479606628418,36.68367385864258,83195747.0,601012
2020-09-16,36.05685424804688,37.34693908691406,38.8775520324707,36.65816116333008,37.23979568481445,128199305.0,601012
2020-09-17,36.697208404541016,38.01020431518555,38.51530456542969,36.53061294555664,36.79591751098633,101007921.0,601012
2020-09-18,35.490386962890625,36.76020431518555,38.11734771728516,36.275508880615234,37.85714340209961,127741547.0,601012
2020-09-21,35.06676483154297,36.32142639160156,37.58163070678711,35.71938705444336,37.2244873046875,97927838.0,601012
2020-09-22,34.475669860839844,35.70918273925781,36.43367385864258,35.3775520324707,36.2244873046875,73272359.0,601012
2020-09-23,37.92372894287109,39.28061294555664,39.28061294555664,35.663265228271484,36.28061294555664,158500870.0,601012
2020-09-24,34.32789611816406,35.556121826171875,38.979591369628906,35.51530456542969,38.71938705444336,187723445.0,601012
2020-09-25,35.03228759765625,36.28571319580078,37.25510025024414,35.07653045654297,36.20408248901367,105985383.0,601012
2020-09-28,36.45092391967773,37.75510025024414,38.775508880615234,36.81122589111328,37.08163070678711,117615438.0,601012
2020-09-29,36.98783493041992,38.31122589111328,38.7244873046875,37.40306091308594,38.31632614135742,80417480.0,601012
2020-09-30,36.94842529296875,38.27040863037109,39.13775634765625,38.04081726074219,38.04081726074219,76167046.0,601012
2020-10-09,40.39155960083008,41.83673477172852,42.09693908691406,40.35714340209961,40.95408248901367,173334855.0,601012
2020-10-12,40.75114059448242,42.20918273925781,42.3979606628418,41.07142639160156,42.091835021972656,115525185.0,601012
2020-10-13,40.73143768310547,42.18877410888672,42.48469161987305,40.61224365234375,41.63265228271485,87554229.0,601012
2020-10-14,39.31772994995117,40.7244873046875,41.68367385864258,40.05102157592773,40.75510025024414,144370446.0,601012
2020-10-15,38.37197494506836,39.744895935058594,41.32653045654297,38.27040863037109,41.30102157592773,125129973.0,601012
2020-10-16,37.59370040893555,38.93877410888672,40.08163070678711,38.71428680419922,39.65306091308594,84349901.0,601012
2020-10-19,35.21946334838867,36.479591369628906,39.17856979370117,35.979591369628906,39.02040863037109,202808736.0,601012
2020-10-20,36.00267028808594,37.29081726074219,37.48979568481445,36.275508880615234,36.59693908691406,111663816.0,601012
2020-10-21,35.46575164794922,36.73469161987305,37.93367385864258,36.07142639160156,37.75,95932664.0,601012
2020-10-22,34.72688674926758,35.96938705444336,36.56122589111328,35.21938705444336,36.56122589111328,99698635.0,601012
2020-10-23,33.470802307128906,34.668365478515625,36.70918273925781,34.43877410888672,36.275508880615234,111580753.0,601012
2020-10-26,34.725284576416016,35.8724479675293,36.33163070678711,33.520408630371094,34.18367385864258,143476325.0,601012
2020-10-27,35.23399353027344,36.3979606628418,36.53061294555664,35.04081726074219,35.56122589111328,92275618.0,601012
2020-10-28,35.63898086547852,36.81632614135742,37.21938705444336,35.71428680419922,35.71428680419922,104749914.0,601012
2020-10-29,36.64651107788086,37.85714340209961,38.39285659790039,35.96938705444336,36.2244873046875,106598231.0,601012
2020-10-30,37.530574798583984,38.77040863037109,39.18877410888672,37.42856979370117,38.26020431518555,123971201.0,601012
2020-11-02,36.41437911987305,37.61734771728516,38.6020393371582,35.775508880615234,36.1479606628418,176632675.0,601012
2020-11-03,35.04631042480469,36.20408248901367,38.02040863037109,35.7244873046875,37.80612182617188,140662510.0,601012
2020-11-04,34.47340393066406,35.61224365234375,36.6479606628418,34.67856979370117,36.20408248901367,151509023.0,601012
2020-11-05,36.54279327392578,37.75,37.86224365234375,36.63265228271485,36.73469161987305,166534579.0,601012
2020-11-06,35.22905349731445,36.39285659790039,38.8775520324707,35.98469161987305,38.52040863037109,143460437.0,601012
2020-11-09,35.643917083740234,36.82142639160156,37.86224365234375,35.6275520324707,36.45408248901367,143828667.0,601012
2020-11-10,36.93790435791016,38.15816116333008,38.82142639160156,35.882652282714844,36.93877410888672,143957662.0,601012
2020-11-11,36.05384063720703,37.244895935058594,39.23469161987305,37.244895935058594,37.75510025024414,124875525.0,601012
2020-11-12,34.59687423706055,35.73979568481445,38.16326522827149,35.61224365234375,38.05612182617188,171908352.0,601012
2020-11-13,32.87320327758789,33.95918273925781,35.81122589111328,32.68877410888672,35.75,278726000.0,601012
2020-11-16,33.026309967041016,34.11734771728516,34.61734771728516,32.70408248901367,34.025508880615234,127647714.0,601012
2020-11-17,32.19657516479492,33.26020431518555,34.33163070678711,32.90816116333008,34.14285659790039,99996414.0,601012
2020-11-18,30.986549377441406,32.01020431518555,33.3775520324707,31.632652282714844,33.11224365234375,172971836.0,601012
2020-11-19,32.018775939941406,33.07653045654297,33.163265228271484,31.8010196685791,32.193878173828125,115041500.0,601012
2020-11-20,33.03618621826172,34.1275520324707,34.32653045654297,33.10714340209961,33.61224365234375,101361484.0,601012
2020-11-23,33.43623733520508,34.54081726074219,34.8979606628418,33.56632614135742,34.42346954345703,111374087.0,601012
2020-11-24,33.031246185302734,34.1224479675293,34.51020431518555,33.50510025024414,34.51020431518555,71931609.0,601012
2020-11-25,32.98185348510742,34.07142639160156,34.979591369628906,33.76530456542969,34.21428680419922,68947298.0,601012
2020-11-26,33.3226432800293,34.42346954345703,34.48979568481445,33.21428680419922,33.8775520324707,74818889.0,601012
2020-11-27,34.325233459472656,35.45918273925781,35.663265228271484,34.08163070678711,34.3724479675293,109663027.0,601012
2020-11-30,33.93013000488281,35.051021575927734,35.48469161987305,34.64285659790039,35.20918273925781,81761347.0,601012
2020-12-01,34.53266906738281,35.67346954345703,35.96428680419922,34.979591369628906,35.17856979370117,86148217.0,601012
2020-12-02,34.43388748168945,35.57142639160156,36.3775520324707,35.14285659790039,35.96938705444336,65279775.0,601012
2020-12-03,34.29066467285156,35.42346954345703,35.88775634765625,35.20918273925781,35.71428680419922,47302986.0,601012
2020-12-04,34.19682693481445,35.32653045654297,35.54081726074219,34.48979568481445,35.20408248901367,72867343.0,601012
2020-12-07,35.42166519165039,36.591835021972656,36.86224365234375,35.306121826171875,35.6020393371582,108393003.0,601012
2020-12-08,35.826656341552734,37.01020431518555,37.48979568481445,36.479591369628906,36.73469161987305,87954141.0,601012
2020-12-09,36.2365837097168,37.43367385864258,37.80612182617188,36.78571319580078,37.05612182617188,89136699.0,601012
2020-12-10,36.59711837768555,37.80612182617188,38.39285659790039,36.60714340209961,37.244895935058594,113066100.0,601012
2020-12-11,35.9550666809082,37.14285659790039,38.30612182617188,36.744895935058594,38.26530456542969,102265818.0,601012
2020-12-14,37.42190933227539,38.65816116333008,39.53571319580078,37.3979606628418,37.75510025024414,127032605.0,601012
2020-12-15,37.68861389160156,38.93367385864258,39.05612182617188,37.83163070678711,38.65816116333008,97392539.0,601012
2020-12-16,37.5355110168457,38.775508880615234,39.79591751098633,38.5,39.79591751098633,85053696.0,601012
2020-12-17,36.94778060913086,38.168365478515625,38.50510025024414,37.244895935058594,38.40306091308594,89494084.0,601012
2020-12-18,38.35042572021485,39.61734771728516,39.693878173828125,37.979591369628906,38.13775634765625,96631627.0,601012
2020-12-21,42.18793487548828,43.58163070678711,43.58163070678711,41.841835021972656,42.85714340209961,205509916.0,601012
2020-12-22,43.412784576416016,44.84693908691406,46.3979606628418,43.8775520324707,44.13265228271485,243999427.0,601012
2020-12-23,45.5364990234375,47.04081726074219,47.7244873046875,45.45408248901367,45.85714340209961,182769016.0,601012
2020-12-24,44.74627685546875,46.2244873046875,47.1275520324707,45.6479606628418,46.18367385864258,116556056.0,601012
2020-12-25,46.15385818481445,47.67856979370117,47.92346954345703,46.02040863037109,46.68367385864258,152604292.0,601012
2020-12-28,45.51180267333984,47.01530456542969,48.31632614135742,46.32653045654297,47.35714340209961,124179282.0,601012
2020-12-29,43.65972518920898,45.1020393371582,47.14285659790039,44.693878173828125,46.89285659790039,170739494.0,601012
2020-12-30,44.81542205810547,46.29591751098633,47.1020393371582,45.918365478515625,45.918365478515625,148632658.0,601012
2020-12-31,45.5364990234375,47.04081726074219,47.82142639160156,45.4744873046875,46.83673477172852,166987889.0,601012
2021-01-04,49.43821334838867,51.07142639160156,51.744895935058594,47.09693908691406,47.13775634765625,221922848.0,601012
2021-01-05,51.794063568115234,53.50510025024414,54.53061294555664,49.948978424072266,50.51530456542969,194427927.0,601012
2021-01-06,52.84604644775391,54.591835021972656,55.25510025024414,52.83163070678711,53.525508880615234,169039731.0,601012
2021-01-07,56.081016540527344,57.93367385864258,58.56122589111328,54.84693908691406,55.90816116333008,193841493.0,601012
2021-01-08,54.52526473999024,56.32653045654297,59.693878173828125,54.56122589111328,59.28571319580078,248175233.0,601012
2021-01-11,52.42624282836914,54.15816116333008,56.53061294555664,53.45408248901367,56.53061294555664,193116154.0,601012
2021-01-12,54.30301284790039,56.09693908691406,56.43877410888672,53.51020431518555,53.90816116333008,167394991.0,601012
2021-01-13,53.428836822509766,55.193878173828125,58.3520393371582,54.41326522827149,56.18367385864258,172475372.0,601012
2021-01-14,49.87777328491211,51.525508880615234,54.14285659790039,51.01530456542969,54.08163070678711,237155101.0,601012
2021-01-15,50.54946517944336,52.21938705444336,52.729591369628906,50.26020431518555,50.96938705444336,154845145.0,601012
2021-01-18,50.9544563293457,52.63775634765625,53.21428680419922,50.698978424072266,51.02040863037109,139640776.0,601012
2021-01-19,50.6235466003418,52.29591751098633,54.525508880615234,51.57142639160156,53.82653045654297,120684277.0,601012
2021-01-20,53.4930419921875,55.26020431518555,55.29591751098633,51.93877410888672,52.70408248901367,145022706.0,601012
2021-01-21,56.31314086914063,58.17346954345703,59.01020431518555,54.84693908691406,56.0,186995440.0,601012
2021-01-22,59.11842346191406,61.07142639160156,62.198978424072266,58.18877410888672,58.18877410888672,174125866.0,601012
2021-01-25,57.67133712768555,59.57653045654297,63.775508880615234,58.01020431518555,61.5,226501294.0,601012
2021-01-26,56.34277725219727,58.20408248901367,59.54081726074219,57.25510025024414,59.17856979370117,140667498.0,601012
2021-01-27,60.74825286865234,62.75510025024414,62.75510025024414,57.04081726074219,57.90816116333008,193766601.0,601012
2021-01-28,55.92790603637695,57.775508880615234,61.26530456542969,57.58673477172852,60.28571319580078,180433068.0,601012
2021-01-29,53.11768341064453,54.8724479675293,57.65306091308594,52.918365478515625,57.65306091308594,269256485.0,601012
2021-02-01,52.80653381347656,54.55102157592773,55.32653045654297,52.948978424072266,53.979591369628906,147498247.0,601012
2021-02-02,53.83876037597656,55.61734771728516,56.90816116333008,53.61224365234375,55.25510025024414,140123179.0,601012
2021-02-03,53.74492263793945,55.52040863037109,58.11224365234375,54.80102157592773,56.53061294555664,154804592.0,601012
2021-02-04,54.69318771362305,56.5,57.55612182617188,54.32142639160156,54.591835021972656,142720175.0,601012
2021-02-05,56.60947036743164,58.479591369628906,60.51530456542969,57.65306091308594,57.70408248901367,196481387.0,601012
2021-02-08,55.41426467895508,57.244895935058594,58.479591369628906,54.23979568481445,58.479591369628906,163920589.0,601012
2021-02-09,57.987422943115234,59.90306091308594,60.14285659790039,57.40306091308594,57.65306091308594,159560887.0,601012
2021-02-10,60.24449157714844,62.23469161987305,62.841835021972656,59.948978424072266,61.21938705444336,158727491.0,601012
2021-02-18,60.40253448486328,62.3979606628418,64.12245178222656,61.229591369628906,63.45918273925781,152663557.0,601012
2021-02-19,57.78492736816406,59.693878173828125,61.58163070678711,58.01020431518555,61.10714340209961,152443923.0,601012
2021-02-22,53.77455520629883,55.55102157592773,60.918365478515625,55.35714340209961,58.67346954345703,173957257.0,601012
2021-02-23,54.95494842529297,56.77040863037109,57.93367385864258,53.31632614135742,53.76530456542969,128449209.0,601012
2021-02-24,51.364383697509766,53.06122589111328,56.93367385864258,51.53571319580078,56.11734771728516,197009639.0,601012
2021-02-25,51.364383697509766,53.06122589111328,54.591835021972656,52.66326522827149,54.591835021972656,118089455.0,601012
2021-02-26,51.59156799316406,53.29591751098633,54.33163070678711,50.51020431518555,51.02040863037109,149741893.0,601012
2021-03-01,54.03630828857422,55.82142639160156,56.68367385864258,54.08673477172852,54.86734771728516,137663210.0,601012
2021-03-02,54.32276916503906,56.11734771728516,57.90816116333008,54.60714340209961,56.6224479675293,130368868.0,601012
2021-03-03,53.33993148803711,55.1020393371582,55.729591369628906,53.65306091308594,55.70408248901367,115306494.0,601012
2021-03-04,48.450439453125,50.05102157592773,53.57142639160156,49.88265228271485,53.31632614135742,221298337.0,601012
2021-03-05,49.112247467041016,50.73469161987305,51.42346954345703,47.198978424072266,47.98979568481445,145808745.0,601012
2021-03-08,44.2030029296875,45.66326522827149,51.26530456542969,45.66326522827149,51.02040863037109,230117116.0,601012
2021-03-09,41.48661422729492,42.85714340209961,45.65306091308594,41.948978424072266,44.29081726074219,252358241.0,601012
2021-03-10,41.98050308227539,43.36734771728516,45.30612182617188,43.08163070678711,44.8979606628418,199031690.0,601012
2021-03-11,43.95112228393555,45.40306091308594,46.01020431518555,43.3724479675293,43.86224365234375,157862766.0,601012
2021-03-12,44.98334503173828,46.46938705444336,46.67346954345703,44.68367385864258,46.67346954345703,160575479.0,601012
2021-03-15,40.4840202331543,41.82142639160156,45.38775634765625,41.82142639160156,45.38775634765625,215966776.0,601012
2021-03-16,40.3012809753418,41.63265228271485,42.08673477172852,40.70408248901367,41.21938705444336,143381894.0,601012
2021-03-17,40.82480239868164,42.17346954345703,42.50510025024414,40.40816116333008,41.63775634765625,118982005.0,601012
2021-03-18,40.918643951416016,42.27040863037109,42.68367385864258,41.46428680419922,42.17346954345703,133427025.0,601012
2021-03-19,38.99741744995117,40.28571319580078,41.2244873046875,39.71428680419922,40.81632614135742,147950239.0,601012
2021-03-22,39.5357551574707,40.841835021972656,41.61224365234375,40.40816116333008,40.81632614135742,108202131.0,601012
2021-03-23,38.80480194091797,40.08673477172852,41.07142639160156,39.53571319580078,40.81632614135742,113777219.0,601012
2021-03-24,37.92567825317383,39.17856979370117,40.51020431518555,38.943878173828125,40.29591751098633,94843302.0,601012
2021-03-25,38.029396057128906,39.28571319580078,39.64285659790039,38.27040863037109,38.52040863037109,92797556.0,601012
2021-03-26,39.7184944152832,41.03061294555664,41.38775634765625,39.54081726074219,39.80102157592773,170954288.0,601012
2021-03-29,39.609840393066406,40.918365478515625,41.56632614135742,40.25510025024414,41.03061294555664,113171368.0,601012
2021-03-30,43.27449035644531,44.70408248901367,44.943878173828125,40.61224365234375,40.91326522827149,204741958.0,601012
2021-03-31,43.4621696472168,44.8979606628418,46.26020431518555,44.04591751098633,44.89285659790039,159118295.0,601012
2021-04-01,44.26226425170898,45.7244873046875,47.32142639160156,44.73469161987305,45.57142639160156,128140603.0,601012
2021-04-02,43.90172958374024,45.3520393371582,46.07653045654297,44.2244873046875,45.6020393371582,110563572.0,601012
2021-04-06,46.02544403076172,47.54591751098633,48.28061294555664,46.01530456542969,46.30612182617188,150149919.0,601012
2021-04-07,44.01531982421875,45.46938705444336,47.57142639160156,45.23469161987305,47.55612182617188,128998824.0,601012
2021-04-08,43.318939208984375,44.75,45.32142639160156,43.76530456542969,44.38775634765625,101077525.0,601012
2021-04-09,41.37302017211914,42.73979568481445,43.95918273925781,42.3724479675293,42.85714340209961,127904970.0,601012
2021-04-12,40.2469596862793,41.57653045654297,43.01020431518555,41.07142639160156,42.34693908691406,113399596.0,601012
2021-04-13,40.3012809753418,41.63265228271485,42.494895935058594,41.32653045654297,41.56122589111328,81327450.0,601012
2021-04-14,40.56304550170898,41.90306091308594,42.341835021972656,41.168365478515625,41.42346954345703,101093640.0,601012
2021-04-15,42.859622955322266,44.275508880615234,44.64285659790039,41.78571319580078,41.78571319580078,161425815.0,601012
2021-04-16,42.153358459472656,43.54591751098633,44.14285659790039,42.43367385864258,44.13265228271485,105605039.0,601012
2021-04-19,44.25732803344727,45.71938705444336,46.0,43.25,43.82653045654297,147412517.0,601012
2021-04-20,45.6352767944336,47.14285659790039,48.21428680419922,45.33673477172852,45.71428680419922,164530053.0,601012
2021-04-21,45.655029296875,47.16326522827149,48.76020431518555,46.25510025024414,47.95918273925781,170690243.0,601012
2021-04-22,44.75121688842773,46.229591369628906,47.8979606628418,45.091835021972656,47.70918273925781,114322964.0,601012
2021-04-23,45.43278121948242,46.93367385864258,47.6020393371582,46.275508880615234,46.275508880615234,90230614.0,601012
2021-04-26,45.18090057373047,46.67346954345703,48.56122589111328,46.43367385864258,47.193878173828125,114280177.0,601012
2021-04-27,45.378456115722656,46.8775520324707,47.48469161987305,45.92346954345703,46.83673477172852,86902828.0,601012
2021-04-28,46.687255859375,48.229591369628906,48.34693908691406,46.51530456542969,46.93877410888672,106829051.0,601012
2021-04-29,46.47488784790039,48.01020431518555,48.54591751098633,46.8724479675293,48.54591751098633,88597174.0,601012
2021-04-30,49.09249877929688,50.71428680419922,51.31632614135742,48.27040863037109,48.29081726074219,158923638.0,601012
2021-05-06,49.38882827758789,51.02040863037109,52.90816116333008,50.01530456542969,50.494895935058594,141744089.0,601012
2021-05-07,47.77381134033203,49.3520393371582,52.448978424072266,48.979591369628906,51.025508880615234,105036143.0,601012
2021-05-10,48.203495025634766,49.79591751098633,50.76530456542969,47.96428680419922,49.01020431518555,83928372.0,601012
2021-05-11,47.51205062866211,49.08163070678711,49.198978424072266,47.46428680419922,48.95408248901367,85272757.0,601012
2021-05-12,47.6997299194336,49.275508880615234,49.8775520324707,48.67346954345703,48.7244873046875,50061132.0,601012
2021-05-13,46.67244338989258,48.21428680419922,48.8775520324707,47.75510025024414,48.15306091308594,59418713.0,601012
2021-05-14,47.31449890136719,48.8775520324707,49.09693908691406,47.1275520324707,48.3520393371582,72709951.0,601012
2021-05-17,49.06779861450195,50.68877410888672,50.95918273925781,48.90306091308594,48.90306091308594,102667132.0,601012
2021-05-18,49.22584533691406,50.8520393371582,51.525508880615234,50.20408248901367,50.85714340209961,68679470.0,601012
2021-05-19,49.71479797363281,51.35714340209961,51.93877410888672,50.25510025024414,50.85714340209961,82685947.0,601012
2021-05-20,48.73689651489258,50.34693908691406,51.63265228271485,50.0,51.36224365234375,77613001.0,601012
2021-05-21,48.68257141113281,50.29081726074219,52.54591751098633,49.78061294555664,51.1224479675293,106280343.0,601012
2021-05-24,47.54168319702149,49.11224365234375,49.744895935058594,48.01020431518555,49.744895935058594,106658989.0,601012
2021-05-25,48.40105056762695,50.0,50.0,47.63265228271485,48.52040863037109,152924133.0,601012
2021-05-26,47.39352035522461,48.95918273925781,50.479591369628906,48.88265228271485,50.0,92677823.0,601012
2021-05-27,46.97865295410156,48.53061294555664,49.42856979370117,48.3520393371582,48.7244873046875,89598971.0,601012
2021-05-28,48.03063201904297,49.61734771728516,50.75510025024414,48.06122589111328,48.53061294555664,128949730.0,601012
2021-05-31,50.42599105834961,52.091835021972656,52.29591751098633,49.25510025024414,50.0,155104221.0,601012
2021-06-01,49.93210220336914,51.58163070678711,52.34693908691406,50.45918273925781,52.168365478515625,98560381.0,601012
2021-06-02,50.02594375610352,51.67856979370117,53.82653045654297,51.29081726074219,53.06122589111328,109391527.0,601012
2021-06-03,47.75899505615234,49.33673477172852,51.42856979370117,49.25510025024414,51.02040863037109,132227736.0,601012
2021-06-04,47.23053741455078,48.79081726074219,49.52040863037109,47.85714340209961,48.78061294555664,113020252.0,601012
2021-06-07,46.32672119140625,47.85714340209961,48.82653045654297,47.23469161987305,48.80612182617188,102109669.0,601012
2021-06-08,47.1268196105957,48.68367385864258,48.92856979370117,47.244895935058594,47.693878173828125,83386196.0,601012
2021-06-09,47.9664306640625,49.55102157592773,49.77040863037109,47.95918273925781,48.7244873046875,79681730.0,601012
2021-06-10,51.1915168762207,52.88265228271485,53.86734771728516,50.025508880615234,50.29591751098633,256472842.0,601012
2021-06-11,54.08076477050781,55.86734771728516,57.14285659790039,53.16326522827149,53.71428680419922,239704826.0,601012
2021-06-15,52.35709762573242,54.08673477172852,56.63265228271485,53.6224479675293,55.86734771728516,152105016.0,601012
2021-06-16,49.69997787475586,51.341835021972656,54.08163070678711,50.56122589111328,53.448978424072266,153466098.0,601012
2021-06-17,50.68281936645508,52.35714340209961,52.63265228271485,51.2244873046875,51.86224365234375,97974257.0,601012
2021-06-18,52.613914489746094,54.3520393371582,55.40306091308594,52.14285659790039,52.63265228271485,129901757.0,601012
2021-06-21,53.858516693115234,55.63775634765625,56.63265228271485,53.05102157592773,54.18367385864258,118557199.0,601012
2021-06-22,54.17954254150391,55.96938705444336,56.60714340209961,54.33163070678711,56.32653045654297,91934382.0,601012
2021-06-23,55.2896728515625,56.98571395874024,58.86428451538086,56.28571319580078,56.62857055664063,125910181.0,601012
2021-06-24,58.31820297241211,60.10714340209961,60.98571395874024,56.871429443359375,58.28571319580078,174228947.0,601012
2021-06-25,59.711185455322266,61.5428581237793,63.07142639160156,59.521427154541016,60.10714340209961,148382382.0,601012
2021-06-28,59.39239501953125,61.21428680419922,62.84999847412109,60.84285736083984,61.57142639160156,121420717.0,601012
2021-06-29,61.540771484375,63.42856979370117,64.39286041259766,61.48571395874024,61.48571395874024,174600480.0,601012
2021-06-30,61.5684928894043,63.4571418762207,64.20714569091797,61.97857284545898,62.52857208251953,98996219.0,601012
2021-07-01,58.99043655395508,60.79999923706055,63.92142868041992,60.71428680419922,63.48571395874024,138832475.0,601012
2021-07-02,57.28559112548828,59.0428581237793,61.04999923706055,58.28571319580078,59.63571548461914,152146985.0,601012
2021-07-05,58.25582504272461,60.0428581237793,60.57857131958008,58.92856979370117,59.03571319580078,100132834.0,601012
2021-07-06,57.36182403564453,59.121429443359375,60.88571548461914,57.7928581237793,60.09999847412109,132975026.0,601012
2021-07-07,62.28923797607422,64.19999694824219,64.19999694824219,57.621429443359375,58.14285659790039,206909829.0,601012
2021-07-08,62.85752487182617,64.78571319580078,66.42857360839844,63.57142639160156,64.28571319580078,174582686.0,601012
2021-07-09,63.70994567871094,65.6642837524414,66.42142486572266,62.25,63.82857131958008,162972005.0,601012
2021-07-12,63.32185363769531,65.2642822265625,67.34285736083984,64.75714111328125,65.75,149371357.0,601012
2021-07-13,61.92887115478516,63.82857131958008,66.28571319580078,63.58571243286133,64.64286041259766,137237237.0,601012
2021-07-14,60.63983917236328,62.5,64.39286041259766,61.914283752441406,63.74285888671875,122779837.0,601012
2021-07-15,64.54158020019531,66.52143096923828,66.67857360839844,61.62857055664063,61.78571319580078,178412320.0,601012
2021-07-16,61.67937850952149,63.57142639160156,66.75,63.48571395874024,66.42857360839844,137310087.0,601012
2021-07-19,61.06951522827149,62.94285583496094,64.85713958740234,62.0,63.21428680419922,115338878.0,601012
2021-07-20,62.060543060302734,63.96428680419922,64.71428680419922,62.0428581237793,62.25,89348610.0,601012
2021-07-21,64.61088562011719,66.59285736083984,67.5,64.32856750488281,64.9857177734375,153278490.0,601012
2021-07-22,64.43762969970703,66.4142837524414,67.63571166992188,65.42857360839844,67.14286041259766,112182578.0,601012
2021-07-23,63.95943832397461,65.92142486572266,68.17857360839844,65.71428680419922,66.10713958740234,112495688.0,601012
2021-07-26,61.29821395874024,63.17856979370117,65.4857177734375,60.150001525878906,65.25,194719397.0,601012
2021-07-27,57.99940872192383,59.77857208251953,64.27143096923828,59.72142791748047,62.85714340209961,151332140.0,601012
2021-07-28,59.23299407958984,61.04999923706055,61.73571395874024,57.37857055664063,58.57142639160156,156873012.0,601012
2021-07-29,62.16450119018555,64.07142639160156,64.59285736083984,61.35714340209961,62.85714340209961,153413367.0,601012
2021-07-30,59.54485702514648,61.371429443359375,63.84285736083984,60.97142791748047,63.84285736083984,146453106.0,601012
2021-08-02,60.02997970581055,61.871429443359375,63.57142639160156,59.72857284545898,60.60714340209961,123268331.0,601012
2021-08-03,59.02508544921875,60.83571243286133,62.98571395874024,59.89285659790039,62.71428680419922,105317770.0,601012
2021-08-04,63.74459838867188,65.69999694824219,66.12857055664062,60.72857284545898,60.83571243286133,239477701.0,601012
2021-08-05,64.56930541992188,66.55000305175781,67.96428680419922,64.29285430908203,65.4857177734375,171496400.0,601012
2021-08-06,63.68915939331055,65.64286041259766,68.0857162475586,65.28571319580078,66.55714416503906,112692461.0,601012
2021-08-09,61.00714111328125,62.87857055664063,65.56428527832031,61.85714340209961,65.56428527832031,142737929.0,601012
2021-08-10,60.48737335205078,62.34285736083984,63.62857055664063,61.34285736083984,63.21428680419922,120614464.0,601012
2021-08-11,59.68346405029297,61.514286041259766,62.42142868041992,60.71428680419922,62.35714340209961,104765747.0,601012
2021-08-12,60.04383850097656,61.88571548461914,62.2071418762207,59.85714340209961,61.42856979370117,121840482.0,601012
2021-08-13,58.32513046264648,60.11428451538086,61.42856979370117,59.9571418762207,60.71428680419922,112623278.0,601012
2021-08-16,58.74787902832031,60.54999923706055,61.06428527832031,59.0,59.37857055664063,84099764.0,601012
2021-08-17,58.90727615356445,60.71428680419922,61.914283752441406,59.98571395874024,60.85714340209961,103829591.0,601012
2021-08-18,56.8143310546875,58.5571403503418,61.07142639160156,57.5571403503418,60.09999847412109,136334510.0,601012
2021-08-19,55.71242141723633,57.42142868041992,59.14285659790039,55.07857131958008,58.5,173935994.0,601012
2021-08-20,54.832275390625,56.514286041259766,58.14285659790039,55.914283752441406,56.84999847412109,98653634.0,601012
2021-08-23,55.961910247802734,57.67856979370117,58.0,55.35714340209961,56.82142639160156,116284334.0,601012
2021-08-24,58.31127166748047,60.09999847412109,61.42856979370117,57.61428451538086,58.25,167499827.0,601012
2021-08-25,61.07645034790039,62.95000076293945,63.48571395874024,60.2071418762207,60.72142791748047,181186786.0,601012
2021-08-26,59.60029602050781,61.42856979370117,64.14286041259766,61.414283752441406,63.35714340209961,126867566.0,601012
2021-08-27,62.93375778198242,64.86428833007812,65.22856903076172,61.42856979370117,61.42856979370117,191207846.0,601012
2021-08-30,67.43150329589844,69.5,70.4142837524414,65.35713958740234,66.25,254723474.0,601012
2021-08-31,61.998172760009766,63.900001525878906,67.77143096923828,62.98571395874024,67.77143096923828,250256137.0,601012
2021-09-01,58.92806625366211,60.73571395874024,63.28571319580078,59.48571395874024,62.57142639160156,182724106.0,601012
2021-09-02,61.0833740234375,62.9571418762207,63.48571395874024,61.20000076293945,61.20000076293945,118258854.0,601012
2021-09-03,59.31615829467773,61.13571548461914,65.21428680419922,60.68571472167969,63.85714340209961,132832788.0,601012
2021-09-06,59.621089935302734,61.45000076293945,62.52857208251953,59.42142868041992,62.14285659790039,105977943.0,601012
2021-09-07,60.64677047729492,62.50714111328125,62.50714111328125,60.414283752441406,61.78571319580078,91137967.0,601012
2021-09-08,58.68550491333008,60.48571395874024,63.42856979370117,60.0,62.77857208251953,123735761.0,601012
2021-09-09,57.37568283081055,59.13571548461914,60.35714340209961,57.85714340209961,60.0,153255282.0,601012
2021-09-10,58.08257293701172,59.86428451538086,60.24285888671875,58.00714111328125,58.57142639160156,98229448.0,601012
2021-09-13,56.41238021850586,58.14285659790039,59.87857055664063,57.54999923706055,59.87857055664063,121643628.0,601012
2021-09-14,56.76581954956055,58.50714111328125,59.621429443359375,57.58571243286133,57.97142791748047,112077357.0,601012
2021-09-15,58.28354644775391,60.07142639160156,60.5,59.06428527832031,59.42856979370117,121108675.0,601012
2021-09-16,56.14209747314453,57.86428451538086,60.72142791748047,57.86428451538086,60.71428680419922,112360823.0,601012
2021-09-17,55.58074188232422,57.28571319580078,58.34285736083984,56.42856979370117,57.60714340209961,95783731.0,601012
2021-09-22,55.68470001220703,57.39285659790039,58.21428680419922,56.08571243286133,56.271427154541016,58011975.0,601012
2021-09-23,55.57381820678711,57.27857208251953,58.09999847412109,56.93571472167969,57.89285659790039,72432343.0,601012
2021-09-24,56.69651794433594,58.43571472167969,59.400001525878906,56.15714263916016,57.32142639160156,108690066.0,601012
2021-09-27,57.50735855102539,59.271427154541016,59.63571548461914,57.50714111328125,59.13571548461914,113261724.0,601012
2021-09-28,56.52325820922852,58.25714111328125,59.75,57.900001525878906,59.25,67664664.0,601012
2021-09-29,56.18367767333984,57.90714263916016,58.92856979370117,56.67856979370117,57.21428680419922,77916685.0,601012
2021-09-30,57.16084289550781,58.914283752441406,59.42856979370117,57.92856979370117,57.92856979370117,68879829.0,601012
2021-10-08,55.13027572631836,56.82142639160156,59.53571319580078,56.25714111328125,59.42856979370117,114081735.0,601012
2021-10-11,54.36794662475586,56.03571319580078,57.40714263916016,55.31428527832031,56.89285659790039,90408987.0,601012
2021-10-12,54.160037994384766,55.82142639160156,56.59999847412109,55.18571472167969,56.07857131958008,69403236.0,601012
2021-10-13,57.666751861572266,59.43571472167969,59.54999923706055,56.34285736083984,56.34285736083984,145868185.0,601012
2021-10-14,56.86284255981445,58.60714340209961,59.73571395874024,58.29999923706055,59.3071403503418,74290161.0,601012
2021-10-15,58.90727615356445,60.71428680419922,61.07142639160156,58.08571243286133,58.57142639160156,137891762.0,601012
2021-10-18,59.621089935302734,61.45000076293945,62.85714340209961,60.0,62.0,98819502.0,601012
2021-10-19,58.90034484863281,60.7071418762207,62.39285659790039,60.48571395874024,62.371429443359375,68609329.0,601012
2021-10-20,60.88932800292969,62.75714111328125,64.27857208251953,60.46428680419922,60.57142639160156,149631690.0,601012
2021-10-21,58.505313873291016,60.29999923706055,62.371429443359375,59.71428680419922,62.150001525878906,119011221.0,601012
2021-10-22,58.6439208984375,60.44285583496094,61.10714340209961,59.27857208251953,59.914283752441406,78514081.0,601012
2021-10-25,60.98635482788086,62.85714340209961,63.72857284545898,60.35714340209961,60.44285583496094,137707228.0,601012
2021-10-26,59.87751007080078,61.71428680419922,63.87857055664063,61.70000076293945,63.35714340209961,84480492.0,601012
2021-10-27,61.27049255371094,63.150001525878906,64.0,61.42856979370117,61.78571319580078,128754900.0,601012
2021-10-28,61.76254653930664,63.65714263916016,64.35713958740234,62.764286041259766,63.47857284545898,127680287.0,601012
2021-10-29,67.7017822265625,69.77857208251953,69.9142837524414,62.36428451538086,63.78571319580078,314107564.0,601012
2021-11-01,69.44127655029297,71.57142639160156,73.78571319580078,69.00714111328125,69.63571166992188,272170144.0,601012
2021-11-02,69.288818359375,71.4142837524414,73.40714263916016,70.52857208251953,71.42857360839844,171532452.0,601012
2021-11-03,63.06543350219727,65.0,70.72856903076172,64.4142837524414,70.0,279045834.0,601012
2021-11-04,64.10496520996094,66.07142639160156,67.9857177734375,65.27143096923828,66.42857360839844,181703643.0,601012
2021-11-05,62.372406005859375,64.28571319580078,65.78571319580078,61.58571243286133,63.57857131958008,168327024.0,601012
2021-11-08,63.55055236816406,65.5,65.86428833007812,63.21428680419922,63.5571403503418,98133833.0,601012
2021-11-09,64.54158020019531,66.52143096923828,67.78571319580078,65.93571472167969,67.46428680419922,100149582.0,601012
2021-11-10,65.69893646240234,67.71428680419922,68.89286041259766,65.57142639160156,65.78571319580078,110856277.0,601012
2021-11-11,66.3850326538086,68.42142486572266,70.0,66.75,69.27857208251953,106276060.0,601012
2021-11-12,65.67814636230469,67.69285583496094,69.89286041259766,67.5,69.36428833007812,87866886.0,601012
2021-11-15,63.95943832397461,65.92142486572266,67.06428527832031,64.92857360839844,67.06428527832031,89674751.0,601012
2021-11-16,62.35854721069336,64.27143096923828,66.29285430908203,64.10713958740234,65.92857360839844,74689846.0,601012
2021-11-17,63.26641845703125,65.20714569091797,66.55714416503906,63.52857208251953,64.78571319580078,119683415.0,601012
2021-11-18,62.17836380004883,64.0857162475586,65.14286041259766,62.61428451538086,65.14286041259766,101427422.0,601012
2021-11-19,63.68222427368164,65.63571166992188,66.1642837524414,62.87857055664063,63.99285888671875,123002892.0,601012
2021-11-22,63.883209228515625,65.84285736083984,66.62142944335938,64.54285430908203,66.28571319580078,125923614.0,601012
2021-11-23,64.29902648925781,66.27143096923828,68.03571319580078,65.1642837524414,65.34285736083984,114437611.0,601012
2021-11-24,62.906036376953125,64.8357162475586,66.92857360839844,64.05000305175781,66.86428833007812,105075461.0,601012
2021-11-25,60.59825897216797,62.4571418762207,64.28571319580078,61.89285659790039,64.28571319580078,149444827.0,601012
2021-11-26,60.535888671875,62.39285659790039,62.96428680419922,61.61428451538086,62.14285659790039,78898199.0,601012
2021-11-29,60.97941970825195,62.84999847412109,62.97142791748047,61.014286041259766,61.42856979370117,75865780.0,601012
2021-11-30,60.58440017700195,62.44285583496094,63.271427154541016,61.74285888671875,62.99285888671875,60334286.0,601012
2021-12-01,58.25582504272461,60.0428581237793,61.57857131958008,59.29999923706055,61.264286041259766,167401012.0,601012
2021-12-02,57.61131286621094,59.37857055664063,60.21428680419922,59.11428451538086,59.5,88914089.0,601012
2021-12-03,56.99452209472656,58.74285888671875,59.150001525878906,57.17856979370117,59.14285659790039,142999467.0,601012
2021-12-06,56.7519645690918,58.49285888671875,59.63571548461914,58.25,58.57142639160156,88146119.0,601012
2021-12-07,58.19345474243164,59.97857284545898,59.98571395874024,57.89285659790039,59.0,104832464.0,601012
2021-12-08,58.32513046264648,60.11428451538086,60.49285888671875,58.99285888671875,60.35714340209961,102311552.0,601012
2021-12-09,58.90727615356445,60.71428680419922,61.14285659790039,59.59285736083984,59.771427154541016,86398902.0,601012
2021-12-10,60.16164779663086,62.00714111328125,62.5,59.99285888671875,60.371429443359375,105402386.0,601012
2021-12-13,60.76458358764648,62.62857055664063,63.73571395874024,61.5,62.00714111328125,112248367.0,601012
2021-12-14,59.97453308105469,61.81428527832031,63.08571243286133,61.43571472167969,62.71428680419922,67897515.0,601012
2021-12-15,59.11518096923828,60.92856979370117,62.35714340209961,60.71428680419922,61.414283752441406,69307569.0,601012
2021-12-16,59.23992538452149,61.0571403503418,61.52857208251953,60.57857131958008,60.75,53408614.0,601012
2021-12-17,56.758888244628906,58.5,60.23571395874024,58.21428680419922,59.64285659790039,115059812.0,601012
2021-12-20,55.78172302246094,57.49285888671875,57.75,56.54999923706055,56.914283752441406,91995355.0,601012
2021-12-21,56.12130737304688,57.84285736083984,57.85714340209961,56.58571243286133,57.371429443359375,68023495.0,601012
2021-12-22,55.518367767333984,57.22142791748047,58.42856979370117,57.121429443359375,58.42856979370117,56381129.0,601012
2021-12-23,55.58074188232422,57.28571319580078,57.85714340209961,56.64285659790039,56.82857131958008,61651797.0,601012
2021-12-24,53.97291946411133,55.62857055664063,57.271427154541016,55.57142639160156,57.150001525878906,94572067.0,601012
2021-12-27,54.15311050415039,55.81428527832031,56.60714340209961,55.18571472167969,55.5,57106240.0,601012
2021-12-28,56.51633071899414,58.25,58.5,55.42856979370117,55.71428680419922,96172179.0,601012
2021-12-29,56.83512115478516,58.57857131958008,59.25,57.71428680419922,57.98571395874024,74026918.0,601012
2021-12-30,56.294559478759766,58.021427154541016,59.99285888671875,57.50714111328125,58.78571319580078,88602411.0,601012
2021-12-31,59.7389030456543,61.57142639160156,62.37857055664063,60.0,60.0,169928033.0,601012
2022-01-04,58.81024932861328,60.61428451538086,62.871429443359375,59.014286041259766,61.771427154541016,123374067.0,601012
2022-01-05,56.46088790893555,58.19285583496094,60.57142639160156,57.99285888671875,60.57142639160156,88345381.0,601012
2022-01-06,55.82330703735352,57.53571319580078,58.42856979370117,56.68571472167969,57.14285659790039,61164996.0,601012
2022-01-07,55.62925338745117,57.33571243286133,58.54999923706055,56.900001525878906,57.650001525878906,67363863.0,601012
2022-01-10,55.23423004150391,56.92856979370117,58.04999923706055,56.5571403503418,57.42856979370117,56766994.0,601012
2022-01-11,54.0422248840332,55.70000076293945,57.121429443359375,55.42856979370117,56.71428680419922,74867539.0,601012
2022-01-12,55.58074188232422,57.28571319580078,57.61428451538086,55.78571319580078,56.27857208251953,69602965.0,601012
2022-01-13,54.92236709594727,56.60714340209961,57.57142639160156,56.07142639160156,57.5,48838125.0,601012
2022-01-14,54.92236709594727,56.60714340209961,57.49285888671875,55.92142868041992,56.35714340209961,49037840.0,601012
2022-01-17,56.14209747314453,57.86428451538086,58.86428451538086,57.21428680419922,57.771427154541016,69861009.0,601012
2022-01-18,55.10255813598633,56.7928581237793,58.07142639160156,56.42142868041992,57.59285736083984,60545839.0,601012
2022-01-19,54.40952682495117,56.07857131958008,56.64285659790039,55.63571548461914,56.56428527832031,48393690.0,601012
2022-01-20,54.19469451904297,55.85714340209961,56.12857055664063,55.414283752441406,55.71428680419922,39655120.0,601012
2022-01-21,52.6700325012207,54.28571319580078,55.71428680419922,54.014286041259766,55.71428680419922,81532077.0,601012
2022-01-24,53.04426574707031,54.67142868041992,55.5,52.73571395874024,53.92856979370117,71255017.0,601012
2022-01-25,51.5958366394043,53.17856979370117,55.0,53.07857131958008,53.85714340209961,61869899.0,601012
2022-01-26,53.57789611816406,55.22142791748047,55.5,53.43571472167969,53.72142791748047,79287612.0,601012
2022-01-27,51.58197784423828,53.164283752441406,55.0,53.07142639160156,54.92856979370117,73519181.0,601012
2022-01-28,48.58810424804688,50.07857131958008,53.94285583496094,48.0,53.60714340209961,145665515.0,601012
2022-02-07,50.74341583251953,52.29999923706055,53.09285736083984,50.650001525878906,51.14285659790039,92245253.0,601012
2022-02-08,49.8009033203125,51.32857131958008,52.2928581237793,49.85714340209961,52.28571319580078,68132603.0,601012
2022-02-09,49.32964324951172,50.84285736083984,51.73571395874024,50.20000076293945,51.48571395874024,64733142.0,601012
2022-02-10,47.47232818603516,48.92856979370117,51.08571243286133,48.22857284545898,51.07142639160156,111357730.0,601012
2022-02-11,45.150691986083984,46.53571319580078,48.67142868041992,46.28571319580078,47.85714340209961,142916365.0,601012
2022-02-14,45.27543258666992,46.664283752441406,47.31428527832031,45.38571548461914,46.24285888671875,78676050.0,601012
2022-02-15,47.520843505859375,48.97857284545898,49.150001525878906,46.8071403503418,47.11428451538086,100186993.0,601012
2022-02-16,47.17433166503906,48.621429443359375,49.57142639160156,48.35714340209961,49.57142639160156,58852281.0,601012
2022-02-17,48.16535949707031,49.64285659790039,50.24285888671875,48.11428451538086,48.28571319580078,87146892.0,601012
2022-02-18,47.50698471069336,48.96428680419922,49.5,48.371429443359375,49.28571319580078,59432067.0,601012
2022-02-21,47.33372497558594,48.78571319580078,49.20000076293945,48.10714340209961,48.914283752441406,45644821.0,601012
2022-02-22,47.88121795654297,49.34999847412109,50.12857055664063,47.57142639160156,48.264286041259766,88688553.0,601012
2022-02-23,49.89792251586914,51.42856979370117,51.621429443359375,50.021427154541016,50.150001525878906,110727397.0,601012
2022-02-24,50.62560272216797,52.17856979370117,53.78571319580078,50.764286041259766,51.17856979370117,151520210.0,601012
2022-02-25,51.67207336425781,53.25714111328125,54.46428680419922,52.5,53.57142639160156,104185009.0,601012
2022-02-28,53.82738876342773,55.47857284545898,55.60714340209961,52.96428680419922,53.25714111328125,121702588.0,601012
2022-03-01,55.47678756713867,57.17856979370117,58.47142791748047,56.65714263916016,57.5,150790323.0,601012
2022-03-02,55.47678756713867,57.17856979370117,57.48571395874024,55.19285583496094,57.15714263916016,94412277.0,601012
2022-03-03,54.39566802978516,56.06428527832031,57.59285736083984,55.84999847412109,57.39285659790039,60000362.0,601012
2022-03-04,53.91748046875,55.57142639160156,56.71428680419922,54.59999847412109,54.9571418762207,57576062.0,601012
2022-03-07,53.22445297241211,54.85714340209961,56.264286041259766,53.92142868041992,54.97142791748047,75856894.0,601012
2022-03-08,53.87590026855469,55.52857208251953,57.0571403503418,54.35714340209961,54.35714340209961,121684942.0,601012
2022-03-09,54.160037994384766,55.82142639160156,57.78571319580078,52.85714340209961,57.13571548461914,130695441.0,601012
2022-03-10,56.64800643920898,58.38571548461914,59.164283752441406,58.0,58.28571319580078,163455352.0,601012
2022-03-11,55.79558181762695,57.50714111328125,58.78571319580078,56.18571472167969,57.22857284545898,107507666.0,601012
2022-03-14,55.22036743164063,56.914283752441406,59.12857055664063,56.61428451538086,57.58571243286133,89719039.0,601012
2022-03-15,53.6402702331543,55.28571319580078,57.68571472167969,54.75714111328125,55.98571395874024,106662229.0,601012
2022-03-16,56.13516998291016,57.85714340209961,58.0,54.20000076293945,56.64285659790039,136785202.0,601012
2022-03-17,55.94111633300781,57.65714263916016,59.7071418762207,57.39285659790039,59.28571319580078,131453474.0,601012
2022-03-18,55.91339874267578,57.62857055664063,57.98571395874024,56.21428680419922,57.42856979370117,61992401.0,601012
2022-03-21,57.23707962036133,58.99285888671875,59.28571319580078,57.5,57.7071418762207,93735538.0,601012
2022-03-22,55.78172302246094,57.49285888671875,59.5571403503418,56.57142639160156,59.2928581237793,71125261.0,601012
2022-03-23,55.78865051269531,57.5,58.56428527832031,56.73571395874024,57.86428451538086,55972634.0,601012
2022-03-24,54.61743927001953,56.2928581237793,57.0,55.0428581237793,57.0,73103644.0,601012
2022-03-25,52.600730895996094,54.21428680419922,56.28571319580078,54.14285659790039,56.28571319580078,68416413.0,601012
2022-03-28,52.56607437133789,54.17856979370117,55.20000076293945,53.22142791748047,53.54999923706055,66091016.0,601012
2022-03-29,51.51960754394531,53.09999847412109,55.48571395874024,52.42856979370117,54.62857055664063,76399279.0,601012
2022-03-30,52.24728775024414,53.84999847412109,53.84999847412109,52.19285583496094,53.34285736083984,90373081.0,601012
2022-03-31,50.02960205078125,51.56428527832031,53.78571319580078,51.164283752441406,53.78571319580078,90958841.0,601012
2022-04-01,50.313743591308594,51.85714340209961,53.09285736083984,50.0,50.71428680419922,70732397.0,601012
2022-04-06,47.54163360595703,49.0,50.0571403503418,48.57142639160156,50.0,121173129.0,601012
2022-04-07,47.70102691650391,49.164283752441406,49.514286041259766,48.03571319580078,48.96428680419922,69632556.0,601012
2022-04-08,47.0565185546875,48.5,49.75714111328125,47.74285888671875,49.164283752441406,62994541.0,601012
2022-04-11,45.615020751953125,47.014286041259766,48.21428680419922,46.43571472167969,48.14285659790039,79184907.0,601012
2022-04-12,46.33576583862305,47.75714111328125,48.0428581237793,46.78571319580078,47.84285736083984,59033420.0,601012
2022-04-13,46.21795654296875,47.63571548461914,48.13571548461914,46.84999847412109,47.64285659790039,51784150.0,601012
2022-04-14,46.45358276367188,47.87857055664063,48.48571395874024,47.0,48.21428680419922,56296116.0,601012
2022-04-15,46.01697540283203,47.42856979370117,47.764286041259766,46.42856979370117,47.14285659790039,62956836.0,601012
2022-04-18,47.95745086669922,49.42856979370117,49.79999923706055,46.67142868041992,47.09285736083984,89070794.0,601012
2022-04-19,47.88814926147461,49.35714340209961,50.46428680419922,49.121429443359375,49.28571319580078,65423579.0,601012
2022-04-20,46.29418563842773,47.71428680419922,48.89285659790039,47.61428451538086,48.0,68981980.0,601012
2022-04-21,43.36960983276367,44.70000076293945,47.89285659790039,44.28571319580078,47.32142639160156,119082062.0,601012
2022-04-22,42.967655181884766,44.28571319580078,44.57142639160156,43.42856979370117,43.57142639160156,80239037.0,601012
2022-04-25,39.23224258422852,40.43571472167969,43.2071418762207,40.35714340209961,42.85714340209961,98065353.0,601012
2022-04-26,39.620338439941406,40.83571243286133,42.04999923706055,40.14285659790039,40.43571472167969,81332746.0,601012
2022-04-27,42.482540130615234,43.78571319580078,43.89285659790039,40.38571548461914,40.400001525878906,106626116.0,601012
2022-04-28,44.75566482543945,46.12857055664063,47.14285659790039,40.74285888671875,42.85714340209961,149798327.0,601012
2022-04-29,47.09809875488281,48.5428581237793,49.07142639160156,45.771427154541016,46.42142868041992,116004442.0,601012
2022-05-05,47.874290466308594,49.34285736083984,50.650001525878906,48.5428581237793,48.79999923706055,92101438.0,601012
2022-05-06,46.45358276367188,47.87857055664063,48.92142868041992,47.85714340209961,48.13571548461914,54654896.0,601012
2022-05-09,48.04754257202149,49.521427154541016,50.0,47.42856979370117,47.63571548461914,64914257.0,601012
2022-05-10,47.41689300537109,48.871429443359375,50.95000076293945,47.400001525878906,47.400001525878906,84960173.0,601012
2022-05-11,49.48211288452149,51.0,52.14285659790039,49.19285583496094,49.21428680419922,113229145.0,601012
2022-05-12,48.359405517578125,49.84285736083984,50.92856979370117,49.46428680419922,50.92856979370117,73767554.0,601012
2022-05-13,48.34554290771485,49.82857131958008,50.73571395874024,49.44285583496094,50.621429443359375,42313257.0,601012
2022-05-16,47.12581634521485,48.57142639160156,50.70000076293945,48.57142639160156,49.96428680419922,59140212.0,601012
2022-05-17,48.72671127319336,50.22142791748047,50.71428680419922,48.71428680419922,48.92856979370117,79263580.0,601012
2022-05-18,49.045501708984375,50.54999923706055,51.06428527832031,49.85714340209961,50.68571472167969,69156595.0,601012
2022-05-19,52.094818115234375,53.69285583496094,54.22142791748047,49.85714340209961,50.14285659790039,148258286.0,601012
2022-05-20,53.14128875732422,54.771427154541016,55.31428527832031,53.77857208251953,54.0,92642873.0,601012
2022-05-23,52.600730895996094,54.21428680419922,55.0,53.271427154541016,54.771427154541016,59103002.0,601012
2022-05-24,50.88895797729492,52.45000076293945,54.57142639160156,52.400001525878906,54.22857284545898,57350143.0,601012
2022-05-25,51.270118713378906,52.84285736083984,53.3071403503418,51.95000076293945,52.264286041259766,47723284.0,601012
2022-05-26,52.04630661010742,53.64285659790039,53.92856979370117,51.85714340209961,52.85714340209961,61526950.0,601012
2022-05-27,52.0601692199707,53.65714263916016,55.34285736083984,53.34285736083984,54.2928581237793,46039870.0,601012
2022-05-30,52.88486862182617,54.50714111328125,54.914283752441406,53.57142639160156,53.900001525878906,58455433.0,601012
2022-05-31,54.88771438598633,56.57142639160156,56.63571548461914,55.121429443359375,55.83571243286133,80968641.0,601012
2022-06-01,54.54120635986328,56.21428680419922,56.771427154541016,55.42856979370117,56.57142639160156,46902149.0,601012
2022-06-02,55.42827606201172,57.12857055664063,57.264286041259766,55.71428680419922,56.42856979370117,52811540.0,601012
2022-06-06,59.084693908691406,60.619998931884766,62.29999923706055,57.0,57.720001220703125,106850203.0,601012
2022-06-07,59.09444046020508,60.630001068115234,63.560001373291016,60.59999847412109,62.70000076293945,146726439.0,601012
2022-06-08,58.68507766723633,60.209999084472656,61.29999923706055,59.0099983215332,61.08000183105469,97431852.0,601012
2022-06-09,59.435577392578125,60.97999954223633,61.59000015258789,59.900001525878906,60.209999084472656,79466060.0,601012
2022-06-10,59.513553619384766,61.060001373291016,61.4900016784668,57.97999954223633,60.0,94122809.0,601012
2022-06-13,59.201656341552734,60.7400016784668,61.540000915527344,59.900001525878906,60.0099983215332,57838524.0,601012
2022-06-14,57.827369689941406,59.33000183105469,60.20000076293945,57.59999847412109,60.119998931884766,97331585.0,601012
2022-06-15,57.01838684082031,58.5,59.970001220703125,57.5,59.33000183105469,98114394.0,601012
2022-06-16,58.4316635131836,59.95000076293945,60.540000915527344,58.400001525878906,58.4900016784668,75299662.0,601012
2022-06-17,59.308868408203125,60.84999847412109,61.09999847412109,59.0099983215332,59.27999877929688,79561442.0,601012
2022-06-20,59.23089599609375,60.77000045776367,61.59999847412109,60.04999923706055,61.459999084472656,81262693.0,601012
2022-06-21,59.40633773803711,60.95000076293945,63.25,59.70000076293945,60.79999923706055,94543295.0,601012
2022-06-22,59.79620361328125,61.34999847412109,62.86000061035156,60.5,60.95000076293945,78396099.0,601012
2022-06-23,60.23480987548828,61.79999923706055,62.13999938964844,60.58000183105469,61.54999923706055,63082332.0,601012
2022-06-24,62.7202262878418,64.3499984741211,64.5,62.5099983215332,62.95000076293945,122096597.0,601012
2022-06-27,62.94440078735352,64.58000183105469,65.5,63.880001068115234,65.4800033569336,86273276.0,601012
2022-06-28,65.8879165649414,67.5999984741211,67.81999969482422,63.5,64.63999938964844,121405619.0,601012
2022-06-29,62.53504180908203,64.16000366210938,67.94999694824219,63.97999954223633,66.9000015258789,101455338.0,601012
2022-06-30,64.9424819946289,66.62999725341797,67.5999984741211,63.18000030517578,64.0999984741211,108237692.0,601012
2022-07-01,63.24654769897461,64.88999938964844,68.0,64.0999984741211,67.4800033569336,96494222.0,601012
2022-07-04,62.739723205566406,64.37000274658203,65.48999786376953,62.68000030517578,62.70000076293945,90995490.0,601012
2022-07-05,62.52529525756836,64.1500015258789,64.98999786376953,63.09999847412109,64.5,75624540.0,601012
2022-07-06,61.89175415039063,63.5,64.91000366210938,62.68000030517578,64.1500015258789,64482993.0,601012
2022-07-07,62.67149353027344,64.30000305175781,64.69999694824219,62.119998931884766,63.43000030517578,83172308.0,601012
2022-07-08,60.60518646240234,62.18000030517578,65.38999938964844,62.08000183105469,65.12000274658203,82311998.0,601012
2022-07-11,58.71432113647461,60.2400016784668,61.47999954223633,59.47999954223633,61.29999923706055,84187362.0,601012
2022-07-12,57.437496185302734,58.93000030517578,60.93999862670898,58.630001068115234,60.560001373291016,70807836.0,601012
2022-07-13,60.01063537597656,61.56999969482422,62.18000030517578,58.7400016784668,58.93000030517578,93418626.0,601012
2022-07-14,60.34202194213867,61.90999984741211,62.9900016784668,60.95000076293945,61.56999969482422,80066519.0,601012
2022-07-15,60.46873092651367,62.040000915527344,64.4800033569336,61.5099983215332,61.66999816894531,89454330.0,601012
2022-07-18,60.5272102355957,62.09999847412109,62.880001068115234,60.79999923706055,62.68999862670898,58142948.0,601012
2022-07-19,58.62660217285156,60.150001525878906,62.290000915527344,59.70000076293945,62.11000061035156,77031934.0,601012
2022-07-20,58.30495834350586,59.81999969482422,60.9900016784668,59.5099983215332,60.880001068115234,52961604.0,601012
2022-07-21,57.63243103027344,59.130001068115234,60.27999877929688,59.0099983215332,59.77999877929688,50010158.0,601012
2022-07-22,58.61685180664063,60.13999938964844,61.22999954223633,59.5,59.970001220703125,79303837.0,601012
2022-07-25,57.32053756713867,58.810001373291016,60.619998931884766,58.59999847412109,60.5,50360016.0,601012
2022-07-26,58.13926315307617,59.650001525878906,60.4900016784668,58.68000030517578,59.0,53219150.0,601012
2022-07-27,59.7084846496582,61.2599983215332,61.75,59.459999084472656,59.70000076293945,80522567.0,601012
2022-07-28,59.63051223754883,61.18000030517578,62.59999847412109,60.5099983215332,61.5,73277563.0,601012
2022-07-29,59.94240951538086,61.5,62.880001068115234,61.209999084472656,61.380001068115234,72344973.0,601012
2022-08-01,59.65975189208984,61.209999084472656,61.79999923706055,59.5,61.70000076293945,65237086.0,601012
2022-08-02,58.08078384399414,59.59000015258789,60.470001220703125,58.459999084472656,60.09999847412109,87874031.0,601012
2022-08-03,55.419921875,56.86000061035156,60.59999847412109,56.20000076293945,59.59000015258789,115070431.0,601012
2022-08-04,54.3477783203125,55.7599983215332,57.20000076293945,54.70000076293945,56.86000061035156,109406674.0,601012
2022-08-05,55.293216705322266,56.72999954223633,56.790000915527344,55.31999969482422,56.18999862670898,60235290.0,601012
2022-08-08,55.117774963378906,56.54999923706055,56.9900016784668,55.0099983215332,56.790000915527344,66609898.0,601012
2022-08-09,56.60902404785156,58.08000183105469,58.86000061035156,55.810001373291016,56.54999923706055,90564517.0,601012
2022-08-10,56.27763748168945,57.7400016784668,58.79999923706055,57.400001525878906,58.08000183105469,52105837.0,601012
2022-08-11,56.53105163574219,58.0,58.4900016784668,56.5,58.34999847412109,61488470.0,601012
2022-08-12,57.09636306762695,58.58000183105469,59.06999969482422,57.970001220703125,58.2599983215332,55361683.0,601012
2022-08-15,58.538875579833984,60.060001373291016,60.880001068115234,58.59000015258789,59.0,64450812.0,601012
2022-08-16,58.86051940917969,60.38999938964844,61.31999969482422,59.790000915527344,60.060001373291016,66659274.0,601012
2022-08-17,59.07494735717773,60.61000061035156,61.22999954223633,59.7599983215332,60.11000061035156,56832242.0,601012
2022-08-18,59.386844635009766,60.93000030517578,61.7400016784668,60.630001068115234,61.09999847412109,59790895.0,601012
2022-08-19,54.69866561889648,56.119998931884766,60.880001068115234,55.91999816894531,60.880001068115234,206066211.0,601012
2022-08-22,52.05730056762695,53.40999984741211,54.900001525878906,52.09000015258789,54.88999938964844,215794850.0,601012
2022-08-23,52.827293395996094,54.20000076293945,55.54999923706055,53.41999816894531,53.41999816894531,121696910.0,601012
2022-08-24,51.34578704833984,52.68000030517578,54.18999862670898,52.380001068115234,54.18999862670898,80135382.0,601012
2022-08-25,51.51148223876953,52.84999847412109,53.70000076293945,52.0,53.209999084472656,84850210.0,601012
2022-08-26,51.71616744995117,53.060001373291016,53.79999923706055,52.84000015258789,53.130001068115234,66788575.0,601012
2022-08-29,52.05730056762695,53.40999984741211,53.97999954223633,51.869998931884766,52.16999816894531,62725578.0,601012
2022-08-30,51.46274948120117,52.79999923706055,53.77999877929688,52.29999923706055,53.45000076293945,56585732.0,601012
2022-08-31,49.90327072143555,51.20000076293945,53.06999969482422,50.83000183105469,52.45000076293945,89249489.0,601012
2022-09-01,50.34187698364258,51.650001525878906,52.16999816894531,51.220001220703125,51.29999923706055,53374586.0,601012
2022-09-02,49.65960311889648,50.95000076293945,51.900001525878906,50.5,51.630001068115234,50214700.0,601012
2022-09-05,49.21125793457031,50.4900016784668,51.290000915527344,49.79999923706055,50.77999877929688,57716395.0,601012
2022-09-06,51.81363296508789,53.15999984741211,53.29999923706055,50.060001373291016,50.880001068115234,101490325.0,601012
2022-09-07,52.10603332519531,53.459999084472656,54.27999877929688,52.709999084472656,53.0,71398567.0,601012
2022-09-08,52.03780746459961,53.38999938964844,54.27999877929688,53.0,53.560001373291016,43317052.0,601012
2022-09-09,51.833126068115234,53.18000030517578,53.77999877929688,52.38999938964844,53.75,44094299.0,601012
2022-09-13,51.92084884643555,53.27000045776367,53.79999923706055,52.27999877929688,53.619998931884766,49046902.0,601012
2022-09-14,51.21908187866211,52.54999923706055,53.52000045776367,52.470001220703125,52.54999923706055,37889762.0,601012
2022-09-15,47.4276008605957,48.65999984741211,53.02000045776367,48.5,52.70000076293945,122774167.0,601012
2022-09-16,47.07671737670898,48.29999923706055,49.29999923706055,48.29999923706055,48.65999984741211,59273257.0,601012
2022-09-19,46.901275634765625,48.119998931884766,49.0,47.470001220703125,48.290000915527344,60166434.0,601012
2022-09-20,48.77265167236328,50.040000915527344,50.650001525878906,48.84999847412109,48.84999847412109,65014355.0,601012
2022-09-21,47.94417572021485,49.18999862670898,50.400001525878906,49.130001068115234,49.91999816894531,42638594.0,601012
2022-09-22,47.93443298339844,49.18000030517578,49.77000045776367,47.95000076293945,48.70000076293945,34740844.0,601012
2022-09-23,47.31064224243164,48.540000915527344,49.77999877929688,48.27999877929688,48.79999923706055,36464579.0,601012
2022-09-26,47.564056396484375,48.79999923706055,49.790000915527344,47.900001525878906,48.04999923706055,50841155.0,601012
2022-09-27,47.749244689941406,48.9900016784668,49.59999847412109,48.29999923706055,48.720001220703125,40924903.0,601012
2022-09-28,46.68685531616211,47.900001525878906,50.04999923706055,47.900001525878906,49.04999923706055,50513078.0,601012
2022-09-29,48.81163787841797,50.08000183105469,50.29999923706055,48.29999923706055,48.560001373291016,100628860.0,601012
2022-09-30,46.69659805297852,47.90999984741211,50.150001525878906,47.79999923706055,49.77999877929688,68274527.0,601012
2022-10-10,44.72775650024414,45.88999938964844,48.400001525878906,45.7599983215332,48.25,57621863.0,601012
2022-10-11,45.3320541381836,46.5099983215332,46.959999084472656,45.45000076293945,45.84999847412109,45328397.0,601012
2022-10-12,47.154693603515625,48.380001068115234,48.75,45.08000183105469,46.790000915527344,74735217.0,601012
2022-10-13,45.80964279174805,47.0,48.65999984741211,46.88999938964844,48.220001220703125,58610990.0,601012
2022-10-14,49.92276763916016,51.220001220703125,51.70000076293945,48.02000045776367,48.77000045776367,150922310.0,601012
2022-10-17,49.17226791381836,50.45000076293945,50.75,49.11000061035156,50.5,86232930.0,601012
2022-10-18,48.78239822387695,50.04999923706055,51.27999877929688,49.70000076293945,50.5,64050013.0,601012
2022-10-19,47.88570022583008,49.130001068115234,50.2599983215332,48.880001068115234,49.59999847412109,50767561.0,601012
2022-10-20,45.985084533691406,47.18000030517578,48.43999862670898,46.84999847412109,48.29999923706055,72871600.0,601012
2022-10-21,46.29698181152344,47.5,47.70000076293945,46.27000045776367,46.95000076293945,62850470.0,601012
2022-10-24,44.71801376342773,45.880001068115234,47.61000061035156,45.18000030517578,46.9900016784668,77594691.0,601012
2022-10-25,47.46658706665039,48.70000076293945,49.09999847412109,46.09000015258789,46.09999847412109,115276948.0,601012
2022-10-26,48.66543960571289,49.93000030517578,50.29999923706055,48.290000915527344,48.900001525878906,81521460.0,601012
2022-10-27,49.074798583984375,50.34999847412109,52.18000030517578,50.34999847412109,50.9900016784668,90262457.0,601012
2022-10-28,48.00265884399414,49.25,50.869998931884766,48.900001525878906,50.25,57829728.0,601012
2022-10-31,46.76482391357422,47.97999954223633,49.54999923706055,47.619998931884766,49.0,64390895.0,601012
2022-11-01,49.75707244873047,51.04999923706055,51.09999847412109,48.47999954223633,48.5099983215332,96391307.0,601012
2022-11-02,50.25415802001953,51.560001373291016,52.36000061035156,50.25,50.4900016784668,83932964.0,601012
2022-11-03,48.850624084472656,50.119998931884766,53.36000061035156,49.90999984741211,51.79999923706055,111493020.0,601012
2022-11-04,51.072879791259766,52.400001525878906,52.630001068115234,50.040000915527344,50.41999816894531,103229337.0,601012
2022-11-07,50.79022216796875,52.11000061035156,52.5,51.45000076293945,51.97999954223633,70637200.0,601012
2022-11-08,50.02023315429688,51.31999969482422,52.22999954223633,50.88999938964844,52.11000061035156,48857938.0,601012
2022-11-09,48.69467544555664,49.959999084472656,51.33000183105469,49.59999847412109,51.33000183105469,61063667.0,601012
2022-11-10,47.13520050048828,48.36000061035156,49.310001373291016,48.02000045776367,49.0099983215332,76025138.0,601012
2022-11-11,47.11570739746094,48.34000015258789,50.369998931884766,47.79999923706055,50.18000030517578,119830448.0,601012
2022-11-14,46.15077972412109,47.34999847412109,48.58000183105469,47.0,48.34000015258789,93259158.0,601012
2022-11-15,46.75508117675781,47.970001220703125,48.25,47.15999984741211,47.43000030517578,105363039.0,601012
2022-11-16,45.468509674072266,46.650001525878906,47.84999847412109,46.5,47.84999847412109,109158342.0,601012
2022-11-17,45.29307174682617,46.470001220703125,46.720001220703125,45.720001220703125,46.65999984741211,83164309.0,601012
2022-11-18,45.80964279174805,47.0,47.900001525878906,46.119998931884766,46.900001525878906,91501342.0,601012
2022-11-21,46.5406494140625,47.75,47.93999862670898,47.0,47.58000183105469,71873987.0,601012
2022-11-22,45.38079071044922,46.560001373291016,47.75,46.400001525878906,47.75,70747270.0,601012
2022-11-23,46.38470458984375,47.59000015258789,47.79999923706055,46.040000915527344,46.38999938964844,84360067.0,601012
2022-11-24,45.955848693847656,47.150001525878906,47.79999923706055,47.09999847412109,47.79999923706055,46779147.0,601012
2022-11-25,44.571807861328125,45.72999954223633,47.0,45.65999984741211,47.0,75284957.0,601012
2022-11-28,43.4606819152832,44.59000015258789,44.970001220703125,44.02999877929688,44.29999923706055,67861683.0,601012
2022-11-29,43.82130813598633,44.959999084472656,45.45000076293945,44.369998931884766,44.59000015258789,64797544.0,601012
2022-11-30,44.62054061889648,45.77999877929688,45.77999877929688,44.68000030517578,44.959999084472656,66644591.0,601012
2022-12-01,45.81939315795898,47.0099983215332,47.5,46.5099983215332,46.5099983215332,96543787.0,601012
2022-12-02,46.76482391357422,47.97999954223633,48.400001525878906,46.68999862670898,46.900001525878906,99617346.0,601012
2022-12-05,45.18585205078125,46.36000061035156,47.93000030517578,46.0,47.900001525878906,124350952.0,601012
2022-12-06,44.698516845703125,45.86000061035156,46.54999923706055,45.4900016784668,46.0,84968007.0,601012
2022-12-07,44.766746520996094,45.93000030517578,46.43999862670898,45.27999877929688,45.52000045776367,58811468.0,601012
2022-12-08,45.32230758666992,46.5,47.16999816894531,45.880001068115234,45.97999954223633,68925431.0,601012
2022-12-09,45.12737274169922,46.29999923706055,46.650001525878906,46.0099983215332,46.220001220703125,70575911.0,601012
2022-12-12,44.337890625,45.4900016784668,46.18000030517578,45.36000061035156,46.0,50667057.0,601012
2022-12-13,43.76283264160156,44.900001525878906,45.720001220703125,44.79999923706055,45.400001525878906,55034318.0,601012
2022-12-14,43.49966812133789,44.630001068115234,45.27999877929688,44.25,44.77999877929688,58962618.0,601012
2022-12-15,44.03573989868164,45.18000030517578,45.18999862670898,44.29999923706055,44.400001525878906,50811241.0,601012
2022-12-16,43.49966812133789,44.630001068115234,45.060001373291016,44.29999923706055,45.0,48531124.0,601012
2022-12-19,43.47042846679688,44.59999847412109,45.27000045776367,44.36000061035156,44.5,45499456.0,601012
2022-12-20,43.66536331176758,44.79999923706055,44.880001068115234,44.040000915527344,44.54999923706055,51226348.0,601012
2022-12-21,42.5055046081543,43.61000061035156,44.68999862670898,43.54999923706055,44.59999847412109,51499534.0,601012
2022-12-22,39.82515335083008,40.86000061035156,43.59999847412109,40.47999954223633,43.54999923706055,148383137.0,601012
2022-12-23,39.51325607299805,40.540000915527344,41.09000015258789,39.880001068115234,40.20000076293945,70631987.0,601012
2022-12-26,40.936279296875,42.0,42.22999954223633,39.5,40.209999084472656,84183458.0,601012
2022-12-27,41.31639862060547,42.38999938964844,42.75,41.77000045776367,42.0,62786689.0,601012
2022-12-28,41.71601867675781,42.79999923706055,43.09999847412109,41.709999084472656,42.02999877929688,68258322.0,601012
2022-12-29,41.54057312011719,42.619998931884766,43.380001068115234,42.40999984741211,42.59999847412109,41541943.0,601012
2022-12-30,41.18969345092773,42.2599983215332,43.290000915527344,42.04999923706055,42.84999847412109,53364259.0,601012
2023-01-03,40.965518951416016,42.02999877929688,42.380001068115234,40.95000076293945,42.060001373291016,73504032.0,601012
2023-01-04,39.6204719543457,40.650001525878906,42.18999862670898,40.43000030517578,42.119998931884766,92043169.0,601012
2023-01-05,40.02983474731445,41.06999969482422,41.650001525878906,40.61000061035156,40.880001068115234,88368211.0,601012
2023-01-06,41.58930587768555,42.66999816894531,43.58000183105469,41.150001525878906,41.150001525878906,158692569.0,601012
2023-01-09,41.199440002441406,42.27000045776367,43.08000183105469,42.11000061035156,42.900001525878906,78935081.0,601012
2023-01-10,41.49184036254883,42.56999969482422,43.400001525878906,42.2599983215332,42.880001068115234,95953738.0,601012
2023-01-11,41.326148986816406,42.400001525878906,43.15999984741211,42.29999923706055,42.959999084472656,76434176.0,601012
2023-01-12,42.29107284545898,43.38999938964844,43.93000030517578,42.47999954223633,42.59000015258789,120881361.0,601012
2023-01-13,42.30082321166992,43.400001525878906,44.29999923706055,42.810001373291016,44.25,85540860.0,601012
2023-01-16,42.885623931884766,44.0,44.45000076293945,42.86000061035156,43.400001525878906,96258196.0,601012
2023-01-17,43.15853118896485,44.27999877929688,44.54999923706055,43.70000076293945,44.09999847412109,66065670.0,601012
2023-01-18,43.59713363647461,44.72999954223633,45.5,44.22999954223633,44.70000076293945,85596377.0,601012
2023-01-19,43.59713363647461,44.72999954223633,44.9900016784668,44.220001220703125,44.310001373291016,62234261.0,601012
2023-01-20,45.955848693847656,47.150001525878906,47.150001525878906,45.130001068115234,45.150001525878906,145232876.0,601012
2023-01-30,46.78431701660156,48.0,48.560001373291016,47.5,48.34999847412109,142424836.0,601012
2023-01-31,46.93052291870117,48.150001525878906,48.81999969482422,47.97999954223633,48.09999847412109,92416260.0,601012
2023-02-01,47.45684051513672,48.68999862670898,48.77999877929688,47.83000183105469,48.47999954223633,87038364.0,601012
2023-02-02,47.41785430908203,48.650001525878906,49.47999954223633,48.31999969482422,48.70000076293945,85505962.0,601012
2023-02-03,45.81939315795898,47.0099983215332,48.369998931884766,46.20000076293945,48.369998931884766,112250452.0,601012
2023-02-06,45.2248420715332,46.400001525878906,46.84999847412109,45.79999923706055,46.58000183105469,65482739.0,601012
2023-02-07,44.87395858764648,46.040000915527344,46.790000915527344,45.810001373291016,46.720001220703125,51815895.0,601012
2023-02-08,44.71801376342773,45.880001068115234,46.43999862670898,45.810001373291016,46.060001373291016,39754530.0,601012
2023-02-09,45.06889724731445,46.2400016784668,46.33000183105469,45.29999923706055,45.400001525878906,56488286.0,601012
2023-02-10,44.23067474365234,45.380001068115234,46.2400016784668,45.150001525878906,46.2400016784668,58748278.0,601012
2023-02-13,44.46459579467773,45.619998931884766,45.79999923706055,45.09999847412109,45.400001525878906,47668945.0,601012
2023-02-14,44.289154052734375,45.43999862670898,45.84999847412109,44.91999816894531,45.79999923706055,57853949.0,601012
2023-02-15,44.09421920776367,45.2400016784668,46.29999923706055,45.08000183105469,45.619998931884766,56625095.0,601012
2023-02-16,43.3144760131836,44.43999862670898,45.59999847412109,44.150001525878906,45.09999847412109,68909770.0,601012
2023-02-17,42.27157974243164,43.369998931884766,44.68000030517578,43.310001373291016,44.29999923706055,71372588.0,601012
2023-02-20,43.00258255004883,44.119998931884766,44.290000915527344,42.900001525878906,43.380001068115234,66480707.0,601012
2023-02-21,44.04548263549805,45.18999862670898,45.560001373291016,44.0,44.20000076293945,73357681.0,601012
2023-02-22,43.24625015258789,44.369998931884766,45.27000045776367,44.29999923706055,44.880001068115234,51384686.0,601012
2023-02-23,44.63029098510742,45.790000915527344,46.09999847412109,44.560001373291016,44.619998931884766,103269122.0,601012
2023-02-24,43.57764053344727,44.709999084472656,45.84999847412109,44.630001068115234,45.84999847412109,62764591.0,601012
2023-02-27,43.080562591552734,44.20000076293945,45.09999847412109,44.0,44.29999923706055,46065886.0,601012
2023-02-28,43.11954879760742,44.2400016784668,44.54999923706055,43.540000915527344,44.220001220703125,48597658.0,601012
2023-03-01,43.02207565307617,44.13999938964844,44.43999862670898,43.880001068115234,44.2400016784668,48180419.0,601012
2023-03-02,42.30082321166992,43.400001525878906,44.43999862670898,43.36000061035156,44.310001373291016,55478604.0,601012
2023-03-03,42.261837005615234,43.36000061035156,43.83000183105469,43.2599983215332,43.40999984741211,36838492.0,601012
2023-03-06,43.879791259765625,45.02000045776367,45.34000015258789,43.09999847412109,43.52000045776367,108645926.0,601012
2023-03-07,43.3144760131836,44.43999862670898,45.27999877929688,44.22999954223633,44.900001525878906,63859730.0,601012
2023-03-08,42.749168395996094,43.86000061035156,45.130001068115234,43.52999877929688,44.25,58059610.0,601012
2023-03-09,41.930442810058594,43.02000045776367,44.09999847412109,43.0,43.9900016784668,55241472.0,601012
2023-03-10,41.05323791503906,42.119998931884766,42.54999923706055,41.95000076293945,42.27999877929688,57616674.0,601012
2023-03-13,40.92653274536133,41.9900016784668,42.77999877929688,41.709999084472656,41.91999816894531,54839711.0,601012
2023-03-14,40.81931686401367,41.880001068115234,42.25,40.880001068115234,42.220001220703125,72782609.0,601012
2023-03-15,41.170204162597656,42.2400016784668,43.34999847412109,41.959999084472656,42.22999954223633,58653805.0,601012
2023-03-16,38.98693084716797,40.0,41.95000076293945,39.869998931884766,41.79999923706055,114734454.0,601012
2023-03-17,38.33390045166016,39.33000183105469,40.68000030517578,39.18000030517578,40.43999862670898,95380266.0,601012
2023-03-20,38.21693801879883,39.209999084472656,39.72999954223633,38.400001525878906,39.08000183105469,80514820.0,601012
2023-03-21,38.45086288452149,39.45000076293945,39.5,38.619998931884766,39.040000915527344,71459004.0,601012
2023-03-22,38.38263702392578,39.380001068115234,39.970001220703125,39.04999923706055,39.79999923706055,71049725.0,601012
2023-03-23,38.50933837890625,39.5099983215332,39.52000045776367,39.0099983215332,39.0099983215332,41981681.0,601012
2023-03-24,39.03566360473633,40.04999923706055,40.290000915527344,39.209999084472656,39.59000015258789,70157845.0,601012
2023-03-27,39.26958847045898,40.290000915527344,40.70000076293945,39.7400016784668,40.20000076293945,65618957.0,601012
2023-03-28,38.840728759765625,39.84999847412109,40.59000015258789,39.84999847412109,40.59000015258789,42659242.0,601012
2023-03-29,39.01617050170898,40.02999877929688,40.7400016784668,39.93000030517578,40.11000061035156,46043444.0,601012
2023-03-30,39.48401641845703,40.5099983215332,40.58000183105469,39.70000076293945,40.0099983215332,69791210.0,601012
2023-03-31,39.38654708862305,40.40999984741211,40.970001220703125,40.34999847412109,40.54999923706055,55930641.0,601012
2023-04-03,39.60097503662109,40.630001068115234,41.119998931884766,40.119998931884766,40.75,61996398.0,601012
2023-04-04,39.172119140625,40.18999862670898,40.68999862670898,39.75,40.68999862670898,66944340.0,601012
2023-04-06,39.26958847045898,40.290000915527344,40.470001220703125,39.880001068115234,40.0,44238690.0,601012
2023-04-07,39.44502639770508,40.470001220703125,40.97999954223633,40.08000183105469,40.27999877929688,47116142.0,601012
2023-04-10,40.1857795715332,41.22999954223633,41.2599983215332,40.47999954223633,40.720001220703125,63590494.0,601012
2023-04-11,39.435279846191406,40.459999084472656,41.5,40.380001068115234,41.4900016784668,77047463.0,601012
2023-04-12,38.60680770874024,39.61000061035156,40.400001525878906,39.5,40.400001525878906,70316676.0,601012
2023-04-13,38.38263702392578,39.380001068115234,40.09000015258789,39.27999877929688,39.709999084472656,50323092.0,601012
2023-04-14,38.26567077636719,39.2599983215332,39.79999923706055,38.52000045776367,39.119998931884766,65955544.0,601012
2023-04-17,38.61655426025391,39.619998931884766,39.75,39.02000045776367,39.18000030517578,53645967.0,601012
2023-04-18,38.99667739868164,40.0099983215332,40.34999847412109,39.68999862670898,39.869998931884766,63250295.0,601012
2023-04-19,37.94403076171875,38.93000030517578,40.130001068115234,38.869998931884766,40.06999969482422,84715089.0,601012
2023-04-20,36.65746307373047,37.61000061035156,38.84999847412109,37.29999923706055,38.79999923706055,120177554.0,601012
2023-04-21,36.49176788330078,37.43999862670898,38.310001373291016,37.04999923706055,37.560001373291016,93891753.0,601012
2023-04-24,35.31241607666016,36.22999954223633,37.29999923706055,36.0,37.27000045776367,89548737.0,601012
2023-04-25,34.12331008911133,35.0099983215332,36.4900016784668,34.869998931884766,36.13999938964844,96318169.0,601012
2023-04-26,35.341651916503906,36.2599983215332,37.25,34.70000076293945,34.97999954223633,117170889.0,601012
2023-04-27,35.05900192260742,35.970001220703125,36.38999938964844,35.20000076293945,36.27999877929688,79208402.0,601012
2023-04-28,33.98685836791992,34.869998931884766,35.72999954223633,34.45000076293945,35.5,150595943.0,601012
2023-05-04,33.22661209106445,34.09000015258789,35.040000915527344,34.029998779296875,34.59000015258789,103790546.0,601012
2023-05-05,32.320167541503906,33.15999984741211,33.900001525878906,32.869998931884766,33.900001525878906,124302529.0,601012
2023-05-08,32.68079376220703,33.529998779296875,33.79999923706055,32.900001525878906,33.220001220703125,82477157.0,601012
2023-05-09,32.19345474243164,33.029998779296875,33.7400016784668,32.97999954223633,33.70000076293945,74279450.0,601012
2023-05-10,32.56383514404297,33.40999984741211,33.58000183105469,32.720001220703125,32.900001525878906,75643640.0,601012
2023-05-11,32.895225524902344,33.75,34.189998626708984,33.20000076293945,33.63999938964844,82717289.0,601012
2023-05-12,31.969282150268555,32.79999923706055,33.849998474121094,32.75,33.70000076293945,79579043.0,601012
2023-05-15,32.97319793701172,33.83000183105469,33.83000183105469,32.79999923706055,32.79999923706055,92095666.0,601012
2023-05-16,32.78800582885742,33.63999938964844,34.20000076293945,33.47999954223633,33.849998474121094,68947721.0,601012
2023-05-17,32.79775619506836,33.650001525878906,34.349998474121094,33.45000076293945,34.0099983215332,64493086.0,601012
2023-05-18,32.242191314697266,33.08000183105469,33.61000061035156,32.900001525878906,33.529998779296875,64558693.0,601012
2023-05-19,32.12522888183594,32.959999084472656,33.0,32.619998931884766,32.9900016784668,60420935.0,601012
2023-05-22,32.50535202026367,33.349998474121094,33.54999923706055,32.75,32.81999969482422,66584525.0,601012
2023-05-23,32.06675338745117,32.900001525878906,33.689998626708984,32.86000061035156,33.20000076293945,61042761.0,601012
2023-05-24,32.27143478393555,33.11000061035156,33.7400016784668,32.45000076293945,32.77000045776367,115322445.0,601012
2023-05-25,31.61840057373047,32.439998626708984,33.13999938964844,32.150001525878906,32.709999084472656,139412088.0,601012
2023-05-26,30.692462921142575,31.489999771118164,32.130001068115234,30.8799991607666,32.130001068115234,143373275.0,601012
2023-05-29,29.483867645263672,30.25,31.739999771118164,30.020000457763672,31.739999771118164,157555675.0,601012
2023-05-30,28.75286293029785,29.5,30.25,29.01000022888184,30.0,165612489.0,601012
2023-05-31,28.09008407592773,28.81999969482422,29.56999969482422,28.780000686645508,29.399999618530277,114333417.0,601012
2023-06-01,27.904895782470703,28.6299991607666,29.07999992370605,28.600000381469727,28.81999969482422,94846019.0,601012
2023-06-02,28.499446868896484,29.239999771118164,29.440000534057617,28.549999237060547,28.799999237060547,107596279.0,601012
2023-06-05,27.690467834472656,28.40999984741211,29.309999465942383,28.34000015258789,29.200000762939453,108063213.0,601012
2023-06-06,26.95946311950684,27.65999984741211,28.38999938964844,27.63999938964844,28.38999938964844,114212162.0,601012
2023-06-07,26.803516387939453,27.5,28.280000686645508,27.280000686645508,28.059999465942383,93772434.0,601012
2023-06-08,26.64756965637207,27.34000015258789,27.84000015258789,27.31999969482422,27.5,92243880.0,601012
2023-06-09,26.90098190307617,27.600000381469727,27.770000457763672,27.01000022888184,27.299999237060547,116106907.0,601012
2023-06-12,27.11541175842285,27.81999969482422,28.07999992370605,27.18000030517578,27.540000915527344,100009802.0,601012
2023-06-13,27.04718399047852,27.75,27.959999084472656,27.479999542236328,27.700000762939453,75198693.0,601012
2023-06-14,26.62807273864746,27.31999969482422,27.8799991607666,27.31999969482422,27.76000022888184,94396045.0,601012
2023-06-15,28.44096565246582,29.18000030517578,29.270000457763672,27.229999542236328,27.31999969482422,269027727.0,601012
2023-06-16,28.87957000732422,29.6299991607666,29.75,29.0,29.239999771118164,211363122.0,601012
2023-06-19,28.632566452026367,28.979999542236328,29.32999992370605,28.549999237060547,29.32999992370605,119855768.0,601012
2023-06-20,28.38556480407715,28.729999542236328,29.149999618530277,28.559999465942383,28.809999465942383,87968553.0,601012
2023-06-21,27.654436111450195,27.989999771118164,29.059999465942383,27.96999931335449,28.649999618530277,115369186.0,601012
2023-06-26,27.674196243286133,28.01000022888184,28.549999237060547,27.36000061035156,27.690000534057617,106561009.0,601012
2023-06-27,27.842159271240234,28.18000030517578,28.75,27.649999618530277,28.049999237060547,100090104.0,601012
2023-06-28,28.968490600585938,29.31999969482422,29.420000076293945,27.90999984741211,28.1299991607666,217675194.0,601012
2023-06-29,28.504125595092773,28.850000381469727,29.8799991607666,28.81999969482422,29.350000381469727,167319578.0,601012
2023-06-30,28.326284408569336,28.670000076293945,29.18000030517578,28.43000030517578,28.770000457763672,139580113.0,601012
2023-07-03,28.53376579284668,28.8799991607666,29.299999237060547,28.56999969482422,28.670000076293945,115034620.0,601012
2023-07-04,28.474485397338867,28.81999969482422,29.049999237060547,28.600000381469727,28.88999938964844,86753623.0,601012
2023-07-05,27.81251716613769,28.149999618530277,28.81999969482422,28.100000381469727,28.81999969482422,97080942.0,601012
2023-07-06,27.555635452270508,27.88999938964844,28.18000030517578,27.700000762939453,28.020000457763672,68420511.0,601012
2023-07-07,27.03199005126953,27.36000061035156,27.82999992370605,27.31999969482422,27.75,75908787.0,601012
2023-07-10,29.334056854248047,29.690000534057617,29.739999771118164,27.5,27.57999992370605,287700164.0,601012
2023-07-11,28.889450073242188,29.239999771118164,29.649999618530277,28.88999938964844,29.649999618530277,132139951.0,601012
2023-07-12,30.183744430541992,30.549999237060547,30.979999542236328,28.709999084472656,29.229999542236328,284773478.0,601012
2023-07-13,30.30230712890625,30.670000076293945,31.309999465942383,30.399999618530277,30.57999992370605,187284715.0,601012
2023-07-14,29.679861068725582,30.040000915527344,30.850000381469727,29.989999771118164,30.479999542236328,148801028.0,601012
2023-07-17,29.43285751342773,29.790000915527344,30.190000534057617,29.559999465942383,29.76000022888184,82001642.0,601012
2023-07-18,29.146333694458008,29.5,30.07999992370605,29.26000022888184,30.0,88232170.0,601012
2023-07-19,28.889450073242188,29.239999771118164,29.520000457763672,29.059999465942383,29.5,64572233.0,601012
2023-07-20,29.20561408996582,29.559999465942383,30.270000457763672,29.09000015258789,29.350000381469727,152913618.0,601012
2023-07-21,28.346044540405277,28.690000534057617,29.450000762939453,28.600000381469727,29.299999237060547,141951442.0,601012
2023-07-24,28.00024032592773,28.34000015258789,28.790000915527344,28.190000534057617,28.46999931335449,64768818.0,601012
2023-07-25,28.86968994140625,29.21999931335449,29.46999931335449,28.649999618530277,28.780000686645508,126207317.0,601012
2023-07-26,28.938852310180664,29.290000915527344,29.670000076293945,28.989999771118164,29.1299991607666,100655387.0,601012
2023-07-27,28.3065242767334,28.649999618530277,29.3799991607666,28.56999969482422,29.18000030517578,111683288.0,601012
2023-07-28,29.146333694458008,29.5,29.649999618530277,28.31999969482422,28.51000022888184,137567129.0,601012
2023-07-31,29.492137908935547,29.850000381469727,30.489999771118164,29.700000762939453,29.799999237060547,142726346.0,601012
2023-08-01,28.94873046875,29.299999237060547,30.040000915527344,29.1299991607666,29.850000381469727,118055701.0,601012
2023-08-02,28.741249084472656,29.09000015258789,29.46999931335449,29.0,29.309999465942383,73225752.0,601012
2023-08-03,30.480148315429688,30.850000381469727,30.8799991607666,29.790000915527344,29.8799991607666,294502147.0,601012
2023-08-04,30.39122772216797,30.76000022888184,31.200000762939453,30.459999084472656,31.170000076293945,187951466.0,601012
2023-08-07,30.14422416687012,30.51000022888184,30.8799991607666,30.299999237060547,30.770000457763672,94648310.0,601012
2023-08-08,29.86758041381836,30.229999542236328,30.899999618530277,29.8799991607666,30.809999465942383,115000012.0,601012
2023-08-09,29.749021530151367,30.11000061035156,30.40999984741211,29.989999771118164,30.020000457763672,83830392.0,601012
2023-08-10,29.847820281982425,30.209999084472656,30.479999542236328,30.020000457763672,30.020000457763672,81608964.0,601012
2023-08-11,29.067293167114254,29.420000076293945,30.149999618530277,29.399999618530277,30.149999618530277,101319980.0,601012
2023-08-14,28.95861053466797,29.309999465942383,29.31999969482422,28.770000457763672,29.020000457763672,87698275.0,601012
2023-08-15,28.049640655517575,28.38999938964844,29.280000686645508,28.270000457763672,29.209999084472656,125272991.0,601012
2023-08-16,27.60503578186035,27.940000534057617,28.56999969482422,27.90999984741211,28.200000762939453,89310530.0,601012
2023-08-17,27.842159271240234,28.18000030517578,28.270000457763672,27.520000457763672,27.709999084472656,75107940.0,601012
2023-08-18,27.575395584106445,27.90999984741211,28.479999542236328,27.899999618530277,28.100000381469727,89352082.0,601012
2023-08-21,26.686185836791992,27.01000022888184,27.709999084472656,27.01000022888184,27.59000015258789,110615040.0,601012
2023-08-22,25.53021240234375,25.84000015258789,27.25,25.38999938964844,27.149999618530277,244960434.0,601012
2023-08-23,24.51255989074707,24.809999465942383,25.65999984741211,24.790000915527344,25.549999237060547,133432720.0,601012
2023-08-24,25.451171875,25.76000022888184,26.09000015258789,24.809999465942383,24.809999465942383,153524018.0,601012
2023-08-25,25.22392845153809,25.530000686645508,25.899999618530277,25.309999465942383,25.559999465942383,76417812.0,601012
2023-08-28,26.162538528442383,26.479999542236328,27.549999237060547,26.280000686645508,27.5,188183985.0,601012
2023-08-29,26.77510643005371,27.100000381469727,27.26000022888184,26.420000076293945,26.479999542236328,124133279.0,601012
2023-08-30,26.52810287475586,26.850000381469727,27.440000534057617,26.75,27.1299991607666,101226157.0,601012
2023-08-31,26.231698989868164,26.549999237060547,26.959999084472656,26.420000076293945,26.809999465942383,72665862.0,601012
2023-09-01,26.261341094970703,26.57999992370605,26.799999237060547,26.43000030517578,26.709999084472656,48686646.0,601012
2023-09-04,26.7158260345459,27.040000915527344,27.07999992370605,26.34000015258789,26.799999237060547,99568116.0,601012
2023-09-05,27.763118743896484,28.100000381469727,28.450000762939453,26.68000030517578,26.8799991607666,220343826.0,601012
2023-09-06,27.53587532043457,27.8700008392334,28.3799991607666,27.600000381469727,27.729999542236328,153774286.0,601012
2023-09-07,26.419422149658203,26.739999771118164,27.649999618530277,26.739999771118164,27.649999618530277,118236730.0,601012
2023-09-08,26.004457473754883,26.31999969482422,26.809999465942383,26.200000762939453,26.600000381469727,76072836.0,601012
2023-09-11,26.340381622314453,26.65999984741211,26.8700008392334,26.0,26.149999618530277,93810277.0,601012
2023-09-12,26.52810287475586,26.850000381469727,27.149999618530277,26.299999237060547,26.479999542236328,95325850.0,601012
2023-09-13,26.0933780670166,26.40999984741211,26.989999771118164,26.309999465942383,26.709999084472656,59515509.0,601012
2023-09-14,25.816734313964844,26.1299991607666,26.479999542236328,26.020000457763672,26.40999984741211,57496401.0,601012
2023-09-15,25.94517707824707,26.26000022888184,26.700000762939453,26.06999969482422,26.290000915527344,84923298.0,601012
2023-09-18,26.004457473754883,26.31999969482422,26.729999542236328,25.780000686645508,26.09000015258789,71963525.0,601012
2023-09-19,25.638893127441406,25.950000762939453,26.270000457763672,25.850000381469727,26.239999771118164,62864890.0,601012
2023-09-20,25.43140983581543,25.739999771118164,26.1200008392334,25.649999618530277,26.030000686645508,49699353.0,601012
2023-09-21,25.07572555541992,25.3799991607666,25.790000915527344,25.3799991607666,25.59000015258789,61657192.0,601012
2023-09-22,25.638893127441406,25.950000762939453,25.979999542236328,25.18000030517578,25.200000762939453,94814299.0,601012
2023-09-25,25.86613655090332,26.18000030517578,26.350000381469727,25.71999931335449,25.799999237060547,85949750.0,601012
2023-09-26,25.82661437988281,26.13999938964844,26.43000030517578,26.059999465942383,26.100000381469727,62986317.0,601012
2023-09-27,27.407432556152344,27.739999771118164,27.979999542236328,26.11000061035156,26.13999938964844,239748843.0,601012
2023-09-28,26.95294952392578,27.280000686645508,27.940000534057617,27.25,27.71999931335449,133371320.0,601012
2023-10-09,26.77510643005371,27.100000381469727,27.36000061035156,26.780000686645508,27.149999618530277,92318767.0,601012
2023-10-10,26.389780044555664,26.709999084472656,27.239999771118164,26.690000534057617,27.100000381469727,75115036.0,601012
2023-10-11,26.63678359985352,26.959999084472656,27.600000381469727,26.850000381469727,26.979999542236328,97900704.0,601012
2023-10-12,26.992467880249023,27.31999969482422,27.420000076293945,26.850000381469727,27.15999984741211,102125938.0,601012
2023-10-13,26.478702545166016,26.799999237060547,26.979999542236328,26.56999969482422,26.979999542236328,84795892.0,601012
2023-10-16,26.01433753967285,26.32999992370605,27.07999992370605,26.170000076293945,26.63999938964844,79521331.0,601012
2023-10-17,25.90565490722656,26.21999931335449,26.520000457763672,26.06999969482422,26.450000762939453,55629040.0,601012
2023-10-18,25.559852600097656,25.8700008392334,26.209999084472656,25.809999465942383,26.209999084472656,52581628.0,601012
2023-10-19,25.154766082763672,25.459999084472656,25.959999084472656,25.399999618530277,25.61000061035156,76849730.0,601012
2023-10-20,25.243688583374023,25.549999237060547,25.76000022888184,25.170000076293945,25.270000457763672,91872001.0,601012
2023-10-23,24.40387916564941,24.700000762939453,25.34000015258789,24.46999931335449,25.299999237060547,98435573.0,601012
2023-10-24,24.40387916564941,24.700000762939453,24.8799991607666,24.239999771118164,24.700000762939453,82216949.0,601012
2023-10-25,24.35447883605957,24.649999618530277,25.100000381469727,24.540000915527344,24.90999984741211,81609932.0,601012
2023-10-26,23.61347007751465,23.899999618530277,24.18000030517578,23.36000061035156,24.059999465942383,132566302.0,601012
2023-10-27,24.68052101135254,24.979999542236328,25.06999969482422,23.549999237060547,23.57999992370605,133811722.0,601012
2023-10-30,24.85836410522461,25.15999984741211,25.3799991607666,24.649999618530277,24.71999931335449,96013873.0,601012
2023-10-31,23.84071159362793,24.1299991607666,24.530000686645508,23.940000534057617,23.96999931335449,155497107.0,601012
2023-11-01,23.0503044128418,23.32999992370605,24.07999992370605,23.229999542236328,23.950000762939453,155287398.0,601012
2023-11-02,22.141332626342773,22.40999984741211,23.38999938964844,22.399999618530277,23.25,176863156.0,601012
2023-11-03,22.5958194732666,22.8700008392334,23.030000686645508,22.3799991607666,22.399999618530277,128526726.0,601012
2023-11-06,23.168865203857425,23.450000762939453,23.76000022888184,23.020000457763672,23.040000915527344,142217748.0,601012
2023-11-07,23.149105072021484,23.43000030517578,23.5,23.06999969482422,23.459999084472656,96384547.0,601012
2023-11-08,23.13922500610352,23.420000076293945,23.729999542236328,23.209999084472656,23.350000381469727,99070912.0,601012
2023-11-09,23.94939422607422,24.239999771118164,24.559999465942383,23.200000762939453,23.280000686645508,234394450.0,601012
2023-11-10,23.24790573120117,23.530000686645508,24.040000915527344,23.530000686645508,24.020000457763672,124791728.0,601012
2023-11-13,23.55418968200684,23.84000015258789,24.06999969482422,23.559999465942383,23.700000762939453,89379897.0,601012
2023-11-14,23.445507049560547,23.729999542236328,24.13999938964844,23.57999992370605,23.920000076293945,106310423.0,601012
2023-11-15,24.09759521484375,24.38999938964844,24.63999938964844,23.979999542236328,24.18000030517578,180220263.0,601012
2023-11-16,23.42574691772461,23.709999084472656,24.239999771118164,23.700000762939453,24.209999084472656,122351654.0,601012
2023-11-17,23.307186126708984,23.59000015258789,23.600000381469727,23.350000381469727,23.51000022888184,81540878.0,601012
2023-11-20,23.208385467529297,23.489999771118164,23.68000030517578,23.200000762939453,23.57999992370605,76748622.0,601012
2023-11-21,23.01078414916992,23.290000915527344,23.739999771118164,23.26000022888184,23.56999969482422,88626397.0,601012
2023-11-22,22.51677894592285,22.790000915527344,23.26000022888184,22.790000915527344,23.15999984741211,82250799.0,601012
2023-11-23,22.605697631835938,22.8799991607666,22.940000534057617,22.600000381469727,22.780000686645508,70521330.0,601012
2023-11-24,22.250015258789062,22.520000457763672,22.84000015258789,22.5,22.84000015258789,71101943.0,601012
2023-11-27,21.607807159423828,21.8700008392334,22.5,21.81999969482422,22.5,105333810.0,601012
2023-11-28,21.63744735717773,21.899999618530277,21.96999931335449,21.600000381469727,21.770000457763672,69585855.0,601012
2023-11-29,21.20272254943848,21.459999084472656,21.950000762939453,21.399999618530277,21.899999618530277,83308408.0,601012
2023-11-30,20.97547912597656,21.229999542236328,21.6200008392334,21.190000534057617,21.40999984741211,75831939.0,601012
2023-12-01,20.955718994140625,21.209999084472656,21.290000915527344,20.8799991607666,21.100000381469727,94275318.0,601012
2023-12-04,20.807518005371094,21.059999465942383,21.3700008392334,21.059999465942383,21.21999931335449,63928704.0,601012
2023-12-05,20.362913131713867,20.61000061035156,21.280000686645508,20.59000015258789,21.01000022888184,93581349.0,601012
2023-12-06,20.84703826904297,21.100000381469727,21.299999237060547,20.459999084472656,20.5,112859804.0,601012
2023-12-07,20.53087615966797,20.780000686645508,21.0,20.6299991607666,20.950000762939453,84114882.0,601012
2023-12-08,20.48147392272949,20.729999542236328,21.0,20.600000381469727,20.959999084472656,70311689.0,601012
2023-12-11,20.550634384155277,20.799999237060547,20.84000015258789,20.209999084472656,20.489999771118164,96010247.0,601012
2023-12-12,20.57039451599121,20.81999969482422,21.040000915527344,20.690000534057617,20.75,71017043.0,601012
2023-12-13,20.046751022338867,20.290000915527344,20.770000457763672,20.280000686645508,20.600000381469727,72573079.0,601012
2023-12-14,20.08626937866211,20.32999992370605,20.82999992370605,20.309999465942383,20.5,65268613.0,601012
2023-12-15,20.43207359313965,20.68000030517578,21.07999992370605,20.479999542236328,20.479999542236328,158029221.0,601012
2023-12-18,19.947948455810547,20.190000534057617,20.68000030517578,20.149999618530277,20.530000686645508,79044490.0,601012
2023-12-19,20.125791549682617,20.3700008392334,20.600000381469727,20.01000022888184,20.1299991607666,88068507.0,601012
2023-12-20,20.036869049072266,20.280000686645508,20.56999969482422,20.270000457763672,20.459999084472656,72312893.0,601012
2023-12-21,21.02488136291504,21.280000686645508,21.450000762939453,20.07999992370605,20.1299991607666,246619481.0,601012
2023-12-22,20.965599060058597,21.21999931335449,21.540000915527344,20.90999984741211,21.149999618530277,147876015.0,601012
2023-12-25,21.02488136291504,21.280000686645508,21.36000061035156,21.040000915527344,21.239999771118164,69229858.0,601012
2023-12-26,20.728477478027344,20.979999542236328,21.21999931335449,20.86000061035156,21.21999931335449,72784618.0,601012
2023-12-27,20.43207359313965,20.68000030517578,21.059999465942383,20.479999542236328,20.979999542236328,81230465.0,601012
2023-12-28,22.477256774902344,22.75,22.75,20.51000022888184,20.61000061035156,311857893.0,601012
2023-12-29,22.625457763671875,22.899999618530277,23.200000762939453,22.71999931335449,23.200000762939453,265105103.0,601012
2024-01-02,21.93385124206543,22.200000762939453,22.88999938964844,22.200000762939453,22.61000061035156,158862023.0,601012
2024-01-03,22.12157249450684,22.38999938964844,22.57999992370605,22.09000015258789,22.200000762939453,129243542.0,601012
2024-01-04,21.716487884521484,21.979999542236328,22.299999237060547,21.75,22.280000686645508,111338146.0,601012
2024-01-05,21.3212833404541,21.57999992370605,22.25,21.3700008392334,21.86000061035156,113427161.0,601012
2024-01-08,21.35092544555664,21.61000061035156,22.18000030517578,21.36000061035156,21.40999984741211,118135678.0,601012
2024-01-09,21.973371505737305,22.239999771118164,22.8700008392334,21.440000534057617,21.6200008392334,207367024.0,601012
2024-01-10,21.963491439819336,22.229999542236328,22.799999237060547,21.86000061035156,22.0,167731454.0,601012
2024-01-11,22.09193420410156,22.36000061035156,22.5,21.920000076293945,22.020000457763672,157721001.0,601012
2024-01-12,21.84493064880371,22.11000061035156,22.799999237060547,22.030000686645508,22.200000762939453,156650159.0,601012
2024-01-15,21.57816696166992,21.84000015258789,22.280000686645508,21.76000022888184,21.899999618530277,107490517.0,601012
2024-01-16,21.85481071472168,22.1200008392334,22.32999992370605,21.57999992370605,21.700000762939453,133489043.0,601012
2024-01-17,21.044639587402344,21.299999237060547,22.0,21.280000686645508,22.0,116013802.0,601012
2024-01-18,22.526657104492188,22.799999237060547,22.81999969482422,21.01000022888184,21.059999465942383,317669951.0,601012
2024-01-19,21.835050582885746,22.100000381469727,22.780000686645508,22.100000381469727,22.63999938964844,177203728.0,601012
2024-01-22,21.459604263305664,21.71999931335449,22.200000762939453,21.40999984741211,22.0,156563145.0,601012
2024-01-23,21.795528411865234,22.059999465942383,22.549999237060547,21.459999084472656,21.690000534057617,159178081.0,601012
2024-01-24,21.51888656616211,21.780000686645508,22.190000534057617,21.11000061035156,22.09000015258789,166323771.0,601012
2024-01-25,22.03265190124512,22.299999237060547,22.299999237060547,21.36000061035156,21.65999984741211,156629139.0,601012
2024-01-26,21.696727752685547,21.959999084472656,22.420000076293945,21.81999969482422,22.049999237060547,115554208.0,601012
2024-01-29,20.15542984008789,20.399999618530277,21.709999084472656,20.399999618530277,21.700000762939453,205640594.0,601012
2024-01-30,19.987468719482425,20.229999542236328,20.68000030517578,20.18000030517578,20.270000457763672,98092688.0,601012
2024-01-31,19.118019104003903,19.350000381469727,20.459999084472656,19.350000381469727,20.149999618530277,154970173.0,601012
2024-02-01,19.35514068603516,19.59000015258789,20.09000015258789,19.09000015258789,19.09000015258789,112429056.0,601012
2024-02-02,18.643774032592773,18.8700008392334,19.71999931335449,18.209999084472656,19.5,144909967.0,601012
2024-02-05,17.952165603637695,18.170000076293945,18.86000061035156,17.600000381469727,18.799999237060547,150172934.0,601012
2024-02-06,19.36502265930176,19.600000381469727,19.63999938964844,18.040000915527344,18.11000061035156,164509778.0,601012
2024-02-07,19.532983779907227,19.770000457763672,20.11000061035156,19.420000076293945,19.65999984741211,166356017.0,601012
2024-02-08,19.96770668029785,20.209999084472656,20.36000061035156,19.899999618530277,19.899999618530277,123119019.0,601012
2024-02-19,19.947948455810547,20.190000534057617,20.350000381469727,20.0,20.209999084472656,97520976.0,601012
2024-02-20,19.74046516418457,19.979999542236328,20.18000030517578,19.739999771118164,20.18000030517578,88467178.0,601012
2024-02-21,20.15542984008789,20.399999618530277,20.739999771118164,19.68000030517578,19.809999465942383,135713889.0,601012
2024-02-22,20.37279319763184,20.6200008392334,20.989999771118164,20.299999237060547,20.299999237060547,101104877.0,601012
2024-02-23,20.629674911499023,20.8799991607666,21.09000015258789,20.6200008392334,20.6200008392334,115406792.0,601012
2024-02-26,20.43207359313965,20.68000030517578,20.989999771118164,20.549999237060547,20.899999618530277,92406540.0,601012
2024-02-27,20.74823760986328,21.0,21.0,20.51000022888184,20.600000381469727,102484010.0,601012
2024-02-28,20.37279319763184,20.6200008392334,21.84000015258789,20.6200008392334,21.21999931335449,181017366.0,601012
2024-02-29,20.98535919189453,21.239999771118164,21.25,20.36000061035156,20.450000762939453,139351275.0,601012
2024-03-01,21.341045379638672,21.600000381469727,21.68000030517578,21.09000015258789,21.5,162120062.0,601012
2024-03-04,21.27188491821289,21.530000686645508,21.979999542236328,21.3700008392334,21.559999465942383,141672831.0,601012
2024-03-05,20.76799774169922,21.020000457763672,21.32999992370605,20.850000381469727,21.299999237060547,135556278.0,601012
2024-03-06,21.17308235168457,21.43000030517578,21.84000015258789,20.739999771118164,21.0,155308871.0,601012
2024-03-07,20.550634384155277,20.799999237060547,21.479999542236328,20.799999237060547,21.299999237060547,109826856.0,601012
2024-03-08,21.27188491821289,21.530000686645508,21.649999618530277,20.81999969482422,20.81999969482422,167907180.0,601012
2024-03-11,21.894330978393555,22.15999984741211,22.34000015258789,21.57999992370605,21.979999542236328,217045156.0,601012
2024-03-12,22.05241203308105,22.31999969482422,22.559999465942383,22.059999465942383,22.21999931335449,171224489.0,601012
2024-03-13,21.62756729125977,21.88999938964844,22.26000022888184,21.84000015258789,22.26000022888184,125699278.0,601012
2024-03-14,21.291643142700195,21.549999237060547,21.979999542236328,21.32999992370605,21.88999938964844,110653657.0,601012
2024-03-15,21.153322219848636,21.40999984741211,21.559999465942383,21.1200008392334,21.459999084472656,93310753.0,601012
2024-03-18,21.410205841064453,21.670000076293945,21.670000076293945,21.309999465942383,21.440000534057617,108590171.0,601012
2024-03-19,20.89643859863281,21.149999618530277,21.82999992370605,21.149999618530277,21.489999771118164,136318535.0,601012
2024-03-20,20.856918334960938,21.11000061035156,21.38999938964844,20.920000076293945,21.1200008392334,93926679.0,601012
2024-03-21,20.60003662109375,20.850000381469727,21.15999984741211,20.770000457763672,21.030000686645508,99508222.0,601012
2024-03-22,19.84914779663086,20.09000015258789,20.780000686645508,20.06999969482422,20.71999931335449,136915125.0,601012
2024-03-25,19.700946807861328,19.940000534057617,20.290000915527344,19.8700008392334,20.0,80229775.0,601012
2024-03-26,19.977588653564453,20.21999931335449,20.34000015258789,19.899999618530277,20.0,85389396.0,601012
2024-03-27,19.305742263793945,19.540000915527344,20.209999084472656,19.540000915527344,20.209999084472656,91370469.0,601012
2024-03-28,19.374902725219727,19.61000061035156,19.82999992370605,19.51000022888184,19.540000915527344,70429251.0,601012
2024-03-29,19.276100158691406,19.51000022888184,19.770000457763672,19.450000762939453,19.649999618530277,37512729.0,601012
2024-04-01,19.908428192138672,20.149999618530277,20.170000076293945,19.6200008392334,19.65999984741211,101911923.0,601012
2024-04-02,19.80962562561035,20.049999237060547,20.26000022888184,19.799999237060547,20.149999618530277,88354180.0,601012
2024-04-03,19.612024307250977,19.850000381469727,20.09000015258789,19.790000915527344,19.950000762939453,58842673.0,601012
2024-04-08,19.17729949951172,19.40999984741211,19.799999237060547,19.399999618530277,19.799999237060547,73266119.0,601012
2024-04-09,19.43418312072754,19.670000076293945,19.780000686645508,19.3700008392334,19.399999618530277,61760066.0,601012
2024-04-10,18.94017601013184,19.170000076293945,19.690000534057617,19.07999992370605,19.670000076293945,67519588.0,601012
2024-04-11,18.791975021362305,19.020000457763672,19.229999542236328,18.84000015258789,19.09000015258789,60596159.0,601012
2024-04-12,18.33749008178711,18.559999465942383,19.09000015258789,18.530000686645508,19.020000457763672,75958905.0,601012
2024-04-15,18.465930938720703,18.690000534057617,19.040000915527344,18.51000022888184,18.549999237060547,80228365.0,601012
2024-04-16,17.9818058013916,18.200000762939453,18.670000076293945,18.15999984741211,18.670000076293945,73071814.0,601012
2024-04-17,18.377010345458984,18.600000381469727,18.600000381469727,18.229999542236328,18.229999542236328,70902674.0,601012
2024-04-18,18.564733505249023,18.790000915527344,18.920000076293945,18.21999931335449,18.540000915527344,85820272.0,601012
2024-04-19,18.228809356689453,18.450000762939453,18.68000030517578,18.25,18.68000030517578,90072914.0,601012
2024-04-22,19.01921844482422,19.25,19.68000030517578,18.989999771118164,19.0,168203680.0,601012
2024-04-23,18.55485343933105,18.780000686645508,19.32999992370605,18.729999542236328,19.040000915527344,91924394.0,601012
2024-04-24,18.278209686279297,18.5,18.84000015258789,18.350000381469727,18.799999237060547,70340445.0,601012
2024-04-25,18.050966262817383,18.270000457763672,18.57999992370605,18.100000381469727,18.399999618530277,76537608.0,601012
2024-04-26,18.39677047729492,18.6200008392334,18.700000762939453,18.149999618530277,18.200000762939453,97796975.0,601012
2024-04-29,18.772214889526367,19.0,19.32999992370605,18.61000061035156,18.63999938964844,129473597.0,601012
2024-04-30,17.9818058013916,18.200000762939453,18.700000762939453,18.11000061035156,18.600000381469727,180880696.0,601012
2024-05-06,18.288089752197266,18.51000022888184,18.68000030517578,18.299999237060547,18.299999237060547,111996885.0,601012
2024-05-07,18.54497337341309,18.770000457763672,18.770000457763672,18.229999542236328,18.399999618530277,101616515.0,601012
2024-05-08,18.288089752197266,18.51000022888184,18.770000457763672,18.5,18.770000457763672,67601841.0,601012
2024-05-09,18.73269271850586,18.959999084472656,19.299999237060547,18.56999969482422,18.59000015258789,146389948.0,601012
2024-05-10,18.39677047729492,18.6200008392334,18.920000076293945,18.51000022888184,18.920000076293945,105445146.0,601012
2024-05-13,18.693174362182617,18.920000076293945,19.09000015258789,18.309999465942383,18.600000381469727,122782706.0,601012
2024-05-14,18.604251861572266,18.82999992370605,19.0,18.71999931335449,18.989999771118164,66436989.0,601012
2024-05-15,18.44617080688477,18.670000076293945,19.049999237060547,18.649999618530277,18.82999992370605,57277051.0,601012
2024-05-16,18.31772994995117,18.540000915527344,18.670000076293945,18.399999618530277,18.61000061035156,70768296.0,601012
2024-05-17,18.39677047729492,18.6200008392334,18.6200008392334,18.15999984741211,18.350000381469727,79274478.0,601012
2024-05-20,18.278209686279297,18.5,18.739999771118164,18.450000762939453,18.5,62363263.0,601012
2024-05-21,18.08060646057129,18.299999237060547,18.489999771118164,18.26000022888184,18.46999931335449,53146244.0,601012
2024-05-22,19.32550048828125,19.559999465942383,19.86000061035156,18.51000022888184,18.51000022888184,300693205.0,601012
2024-05-23,18.703054428100582,18.93000030517578,19.549999237060547,18.86000061035156,19.5,177308015.0,601012
2024-05-24,18.535091400146484,18.76000022888184,19.299999237060547,18.71999931335449,18.86000061035156,113040047.0,601012
2024-05-27,18.307849884033203,18.530000686645508,18.86000061035156,18.280000686645508,18.780000686645508,97675581.0,601012
2024-05-28,18.268329620361328,18.489999771118164,18.700000762939453,18.3700008392334,18.440000534057617,67522872.0,601012
2024-05-29,18.772214889526367,19.0,19.38999938964844,18.690000534057617,18.690000534057617,190074122.0,601012
2024-05-30,18.673412322998047,18.899999618530277,19.299999237060547,18.82999992370605,19.11000061035156,97719717.0,601012
2024-05-31,18.367130279541016,18.59000015258789,18.950000762939453,18.56999969482422,18.920000076293945,83109102.0,601012
2024-06-03,18.297969818115234,18.520000457763672,18.559999465942383,18.350000381469727,18.540000915527344,69763786.0,601012
2024-06-04,18.40665054321289,18.6299991607666,18.649999618530277,18.299999237060547,18.440000534057617,66617027.0,601012
2024-06-05,18.06084632873535,18.280000686645508,18.420000076293945,18.209999084472656,18.399999618530277,72848417.0,601012
2024-06-06,16.974035263061523,17.18000030517578,18.450000762939453,17.110000610351562,18.25,192123427.0,601012
2024-06-07,16.539308547973633,16.739999771118164,17.280000686645508,16.540000915527344,17.049999237060547,163618929.0,601012
2024-06-11,16.3911075592041,16.59000015258789,16.690000534057617,16.40999984741211,16.610000610351562,76439093.0,601012
2024-06-12,16.450387954711914,16.649999618530273,16.68000030517578,16.459999084472656,16.649999618530273,67113587.0,601012
2024-06-13,16.31206703186035,16.510000228881836,16.729999542236328,16.479999542236328,16.649999618530273,65970756.0,601012
2024-06-14,16.519548416137695,16.719999313354492,16.790000915527344,16.25,16.520000457763672,83305395.0,601012
2024-06-17,16.519548416137695,16.719999313354492,16.8799991607666,16.450000762939453,16.719999313354492,66002552.0,601012
2024-06-18,16.539308547973633,16.739999771118164,16.940000534057617,16.649999618530273,16.690000534057617,57319469.0,601012
2024-06-19,16.16386604309082,16.360000610351562,16.739999771118164,16.329999923706055,16.739999771118164,74791398.0,601012
2024-06-20,15.393216133117676,15.579999923706056,16.299999237060547,15.56999969482422,16.299999237060547,133603956.0,601012
2024-06-21,15.274654388427734,15.460000038146973,15.979999542236328,15.460000038146973,15.579999923706056,105776216.0,601012
2024-06-24,14.849809646606444,15.029999732971191,15.460000038146973,15.0,15.329999923706056,101494997.0,601012
2024-06-25,14.26688289642334,14.4399995803833,15.170000076293944,14.3100004196167,15.020000457763672,154008165.0,601012
2024-06-26,14.484245300292969,14.65999984741211,14.699999809265137,14.229999542236328,14.4399995803833,114266965.0,601012
2024-06-27,14.089041709899902,14.260000228881836,14.619999885559082,14.260000228881836,14.529999732971191,83292783.0,601012
2024-06-28,13.851919174194336,14.020000457763672,14.4399995803833,13.979999542236328,14.279999732971191,101795794.0,601012
2024-07-01,13.881559371948242,14.050000190734863,14.1899995803833,13.770000457763672,14.010000228881836,84507015.0,601012
2024-07-02,13.654315948486328,13.81999969482422,14.079999923706056,13.779999732971191,13.979999542236328,75838881.0,601012
2024-07-03,13.68395709991455,13.850000381469728,14.010000228881836,13.609999656677246,13.770000457763672,84253170.0,601012
2024-07-04,13.29863166809082,13.460000038146973,13.90999984741211,13.449999809265137,13.869999885559082,85024086.0,601012
2024-07-05,13.29863166809082,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,0.0,601012
2024-07-08,12.93306827545166,13.09000015258789,13.390000343322754,13.020000457763672,13.390000343322754,97012313.0,601012
2024-07-09,13.00222873687744,13.15999984741211,13.229999542236328,12.779999732971191,13.0600004196167,148944930.0,601012
2024-07-10,13.397433280944824,13.5600004196167,14.0,12.8100004196167,12.890000343322754,216412012.0,601012
2024-07-11,14.049520492553713,14.220000267028809,14.609999656677246,13.710000038146973,13.800000190734863,224628399.0,601012
2024-07-12,14.010000228881836,14.18000030517578,14.399999618530272,14.06999969482422,14.109999656677246,122187551.0,601012
2024-07-15,13.890000343322754,13.890000343322754,14.09000015258789,13.729999542236328,14.079999923706056,80608921.0,601012
2024-07-16,14.06999969482422,14.06999969482422,14.079999923706056,13.699999809265137,13.800000190734863,88603897.0,601012
2024-07-17,14.100000381469728,14.100000381469728,14.350000381469728,14.039999961853027,14.239999771118164,97903009.0,601012
2024-07-18,14.109999656677246,14.109999656677246,14.170000076293944,13.8100004196167,13.949999809265137,82913668.0,601012
2024-07-19,14.390000343322754,14.390000343322754,14.5,13.949999809265137,14.010000228881836,108092133.0,601012
2024-07-22,14.380000114440918,14.380000114440918,14.600000381469728,14.25,14.279999732971191,91263939.0,601012
2024-07-23,14.020000457763672,14.020000457763672,14.470000267028809,14.0,14.329999923706056,70437376.0,601012
2024-07-24,13.649999618530272,13.649999618530272,14.130000114440918,13.579999923706056,13.949999809265137,76165723.0,601012
2024-07-25,13.979999542236328,13.979999542236328,14.279999732971191,13.510000228881836,13.550000190734863,116835305.0,601012
2024-07-26,14.140000343322754,14.140000343322754,14.229999542236328,13.81999969482422,13.920000076293944,74002434.0,601012
2024-07-29,13.829999923706056,13.829999923706056,14.170000076293944,13.800000190734863,14.140000343322754,65220310.0,601012
2024-07-30,13.880000114440918,13.880000114440918,14.0600004196167,13.739999771118164,13.829999923706056,54100945.0,601012
2024-07-31,14.5,14.5,14.5,13.779999732971191,13.880000114440918,119831895.0,601012
2024-08-01,14.369999885559082,14.369999885559082,14.56999969482422,14.279999732971191,14.479999542236328,68484842.0,601012
2024-08-02,14.220000267028809,14.220000267028809,14.539999961853027,14.18000030517578,14.3100004196167,68235196.0,601012
2024-08-05,14.09000015258789,14.09000015258789,14.880000114440918,14.06999969482422,14.18000030517578,137818031.0,601012
2024-08-06,14.449999809265137,14.449999809265137,14.68000030517578,14.25,14.350000381469728,118874157.0,601012
2024-08-07,14.229999542236328,14.229999542236328,14.399999618530272,14.119999885559082,14.399999618530272,80946235.0,601012
2024-08-08,14.149999618530272,14.149999618530272,14.350000381469728,14.0600004196167,14.199999809265137,63903153.0,601012
2024-08-09,13.8100004196167,13.8100004196167,14.260000228881836,13.8100004196167,14.199999809265137,74800994.0,601012
2024-08-12,13.93000030517578,13.93000030517578,14.229999542236328,13.859999656677246,14.050000190734863,66517081.0,601012
2024-08-13,14.010000228881836,14.010000228881836,14.18000030517578,13.670000076293944,13.850000381469728,68789846.0,601012
2024-08-14,13.81999969482422,13.81999969482422,14.300000190734863,13.8100004196167,14.020000457763672,53696263.0,601012
2024-08-15,14.06999969482422,14.06999969482422,14.239999771118164,13.649999618530272,13.75,87214414.0,601012
2024-08-16,13.720000267028809,13.720000267028809,14.100000381469728,13.699999809265137,14.0600004196167,68626908.0,601012
2024-08-19,13.479999542236328,13.479999542236328,13.710000038146973,13.470000267028809,13.710000038146973,54337660.0,601012
2024-08-20,13.300000190734863,13.300000190734863,13.579999923706056,13.25,13.550000190734863,49785582.0,601012
2024-08-21,13.220000267028809,13.220000267028809,13.40999984741211,13.210000038146973,13.25,40856629.0,601012
2024-08-22,12.880000114440918,12.880000114440918,13.31999969482422,12.84000015258789,13.25,62854835.0,601012
2024-08-23,12.899999618530272,12.899999618530272,13.010000228881836,12.789999961853027,12.859999656677246,38021931.0,601012
2024-08-26,12.989999771118164,12.989999771118164,13.229999542236328,12.90999984741211,12.920000076293944,52978050.0,601012
2024-08-27,13.229999542236328,13.229999542236328,13.5600004196167,12.699999809265137,13.020000457763672,118238712.0,601012
2024-08-28,13.140000343322754,13.140000343322754,13.329999923706056,12.800000190734863,13.0,88004042.0,601012
2024-08-29,13.5600004196167,13.5600004196167,13.760000228881836,13.050000190734863,13.100000381469728,125203217.0,601012
2024-08-30,13.8100004196167,13.8100004196167,14.029999732971191,13.359999656677246,13.420000076293944,147359160.0,601012
2024-09-02,13.1899995803833,13.1899995803833,13.859999656677246,13.1899995803833,13.65999984741211,103147438.0,601012
2024-09-03,13.510000228881836,13.510000228881836,13.619999885559082,13.100000381469728,13.1899995803833,83896692.0,601012
2024-09-04,13.670000076293944,13.670000076293944,13.899999618530272,13.4399995803833,13.460000038146973,96883427.0,601012
2024-09-05,13.760000228881836,13.760000228881836,14.039999961853027,13.65999984741211,13.65999984741211,91287801.0,601012
2024-09-06,13.529999732971191,13.529999732971191,13.760000228881836,13.479999542236328,13.760000228881836,45070111.0,601012
2024-09-09,13.3100004196167,13.3100004196167,13.59000015258789,13.25,13.4399995803833,56056204.0,601012
2024-09-10,13.130000114440918,13.130000114440918,13.369999885559082,13.029999732971191,13.300000190734863,57679299.0,601012
2024-09-11,13.359999656677246,13.359999656677246,13.449999809265137,13.029999732971191,13.029999732971191,74278751.0,601012
2024-09-12,13.43000030517578,13.43000030517578,13.920000076293944,13.289999961853027,13.329999923706056,108466838.0,601012
2024-09-13,13.140000343322754,13.140000343322754,13.5600004196167,13.140000343322754,13.43000030517578,52844146.0,601012
2024-09-18,12.960000038146973,12.960000038146973,13.1899995803833,12.869999885559082,13.130000114440918,55884229.0,601012
2024-09-19,13.31999969482422,13.31999969482422,13.510000228881836,12.850000381469728,13.039999961853027,84957323.0,601012
2024-09-20,12.800000190734863,12.800000190734863,13.289999961853027,12.710000038146973,13.289999961853027,133902626.0,601012
2024-09-23,12.729999542236328,12.729999542236328,12.869999885559082,12.710000038146973,12.770000457763672,55858362.0,601012
2024-09-24,13.59000015258789,13.59000015258789,13.600000381469728,12.850000381469728,12.979999542236328,230834270.0,601012
2024-09-25,13.739999771118164,13.739999771118164,14.100000381469728,13.710000038146973,13.800000190734863,173952523.0,601012
2024-09-26,14.5600004196167,14.5600004196167,14.56999969482422,13.649999618530272,13.670000076293944,178539557.0,601012
2024-09-27,15.960000038146973,15.960000038146973,16.0,14.789999961853027,14.800000190734863,201126291.0,601012
2024-09-30,17.559999465942383,17.559999465942383,17.559999465942383,16.510000228881836,16.899999618530273,395953400.0,601012
2024-10-08,19.280000686645508,19.280000686645508,19.31999969482422,18.010000228881836,19.31999969482422,491217898.0,601012
2024-10-09,17.350000381469727,17.350000381469727,18.600000381469727,17.350000381469727,18.600000381469727,333385539.0,601012
2024-10-10,16.950000762939453,16.950000762939453,17.68000030517578,16.579999923706055,17.030000686645508,202509769.0,601012
2024-10-11,16.200000762939453,16.200000762939453,16.81999969482422,15.989999771118164,16.700000762939453,160525512.0,601012
2024-10-14,16.75,16.75,16.920000076293945,16.1299991607666,16.350000381469727,169800138.0,601012
2024-10-15,16.299999237060547,16.299999237060547,16.790000915527344,16.299999237060547,16.479999542236328,118726288.0,601012
2024-10-16,15.93000030517578,15.93000030517578,16.200000762939453,15.8100004196167,16.049999237060547,112272848.0,601012
2024-10-17,15.609999656677246,15.609999656677246,16.100000381469727,15.59000015258789,15.949999809265137,108221616.0,601012
2024-10-18,16.450000762939453,16.450000762939453,16.540000915527344,15.449999809265137,15.550000190734863,181629574.0,601012
2024-10-21,17.510000228881836,17.510000228881836,18.0,16.579999923706055,16.579999923706055,298251162.0,601012
2024-10-22,18.3799991607666,18.3799991607666,18.780000686645508,16.90999984741211,17.299999237060547,341557297.0,601012
2024-10-23,19.57999992370605,19.57999992370605,20.21999931335449,17.940000534057617,18.3799991607666,495626116.0,601012
2024-10-24,18.600000381469727,18.600000381469727,19.729999542236328,18.540000915527344,19.700000762939453,282227937.0,601012
2024-10-25,20.459999084472656,20.459999084472656,20.459999084472656,18.59000015258789,18.600000381469727,480935416.0,601012
2024-10-28,20.07999992370605,20.07999992370605,20.8799991607666,19.6299991607666,20.8799991607666,425165388.0,601012
2024-10-29,19.239999771118164,19.239999771118164,21.149999618530277,19.15999984741211,20.5,364336232.0,601012
2024-10-30,19.25,19.25,19.850000381469727,18.850000381469727,19.0,206869055.0,601012
2024-10-31,19.739999771118164,19.739999771118164,20.100000381469727,19.399999618530277,19.799999237060547,305103822.0,601012
2024-11-01,19.01000022888184,19.01000022888184,19.799999237060547,18.899999618530277,19.6299991607666,213943923.0,601012
2024-11-04,19.26000022888184,19.26000022888184,19.420000076293945,18.93000030517578,19.01000022888184,133270993.0,601012
2024-11-05,19.6299991607666,19.6299991607666,19.790000915527344,19.0,19.200000762939453,170740823.0,601012
2024-11-06,19.209999084472656,19.209999084472656,19.96999931335449,19.07999992370605,19.6299991607666,215069589.0,601012
2024-11-07,19.18000030517578,19.18000030517578,19.190000534057617,18.38999938964844,18.709999084472656,204755080.0,601012
2024-11-08,19.229999542236328,19.229999542236328,19.75,19.11000061035156,19.25,173910153.0,601012
2024-11-11,20.020000457763672,20.020000457763672,20.18000030517578,19.030000686645508,19.07999992370605,240059554.0,601012
2024-11-12,20.100000381469727,20.100000381469727,21.170000076293945,19.90999984741211,20.06999969482422,292140868.0,601012
2024-11-13,20.07999992370605,20.07999992370605,20.18000030517578,19.68000030517578,19.799999237060547,154407796.0,601012
2024-11-14,19.190000534057617,19.190000534057617,20.34000015258789,19.15999984741211,20.299999237060547,141929945.0,601012
2024-11-15,18.520000457763672,18.520000457763672,19.3799991607666,18.5,19.190000534057617,142101284.0,601012
2024-11-18,18.209999084472656,18.209999084472656,18.76000022888184,18.11000061035156,18.489999771118164,108782288.0,601012
2024-11-19,18.63999938964844,18.63999938964844,18.729999542236328,17.889999389648438,18.34000015258789,98080366.0,601012
2024-11-20,18.600000381469727,18.600000381469727,18.709999084472656,18.350000381469727,18.649999618530277,74567709.0,601012
2024-11-21,18.61000061035156,18.61000061035156,19.149999618530277,18.450000762939453,18.979999542236328,96446881.0,601012
2024-11-22,17.75,17.75,18.56999969482422,17.709999084472656,18.5,104835783.0,601012
2024-11-25,17.809999465942383,17.809999465942383,17.920000076293945,17.549999237060547,17.700000762939453,71174377.0,601012
2024-11-26,18.0,18.0,18.549999237060547,17.899999618530273,17.989999771118164,93722756.0,601012
2024-11-27,18.350000381469727,18.350000381469727,18.38999938964844,17.8700008392334,18.049999237060547,75487903.0,601012
2024-11-28,18.270000457763672,18.270000457763672,18.76000022888184,18.13999938964844,18.200000762939453,68824250.0,601012
2024-11-29,18.5,18.5,18.63999938964844,18.18000030517578,18.299999237060547,81069399.0,601012
2024-12-02,18.43000030517578,18.43000030517578,18.450000762939453,17.770000457763672,18.18000030517578,102282432.0,601012
2024-12-03,18.479999542236328,18.479999542236328,18.690000534057617,18.25,18.549999237060547,77452289.0,601012
2024-12-04,17.93000030517578,17.93000030517578,18.5,17.899999618530273,18.36000061035156,84109629.0,601012
2024-12-05,17.940000534057617,17.940000534057617,18.0,17.780000686645508,17.780000686645508,52114950.0,601012
2024-12-06,17.850000381469727,17.850000381469727,17.959999084472656,17.3799991607666,17.950000762939453,107096301.0,601012
2024-12-09,17.6299991607666,17.6299991607666,17.899999618530273,17.549999237060547,17.860000610351562,71200924.0,601012
2024-12-10,17.6200008392334,17.6200008392334,18.239999771118164,17.559999465942383,18.15999984741211,93592783.0,601012
2024-12-11,17.690000534057617,17.690000534057617,17.780000686645508,17.530000686645508,17.549999237060547,55553522.0,601012
2024-12-12,17.780000686645508,17.780000686645508,17.8700008392334,17.520000457763672,17.56999969482422,61791364.0,601012
2024-12-13,17.020000457763672,17.020000457763672,17.690000534057617,17.010000228881836,17.690000534057617,126250329.0,601012
2024-12-16,16.860000610351562,16.860000610351562,17.15999984741211,16.739999771118164,17.09000015258789,74362004.0,601012
2024-12-17,16.68000030517578,16.68000030517578,16.850000381469727,16.600000381469727,16.75,66575973.0,601012
2024-12-18,16.6299991607666,16.6299991607666,16.829999923706055,16.579999923706055,16.790000915527344,48528898.0,601012
2024-12-19,16.6200008392334,16.6200008392334,16.739999771118164,16.25,16.399999618530273,64976901.0,601012
2024-12-20,16.34000015258789,16.34000015258789,16.690000534057617,16.309999465942383,16.6299991607666,75248402.0,601012
2024-12-23,16.239999771118164,16.239999771118164,16.600000381469727,16.200000762939453,16.309999465942383,82953216.0,601012
2024-12-24,16.389999389648438,16.389999389648438,16.59000015258789,16.200000762939453,16.219999313354492,80271169.0,601012
2024-12-25,16.360000610351562,16.360000610351562,16.690000534057617,16.309999465942383,16.649999618530273,55585923.0,601012
2024-12-26,16.190000534057617,16.190000534057617,16.420000076293945,16.1299991607666,16.420000076293945,58244075.0,601012
2024-12-27,16.149999618530273,16.149999618530273,16.31999969482422,16.049999237060547,16.229999542236328,61083079.0,601012
2024-12-30,16.239999771118164,16.239999771118164,16.270000457763672,16.020000457763672,16.170000076293945,57291361.0,601012
2024-12-31,15.710000038146973,15.710000038146973,16.399999618530273,15.699999809265137,16.200000762939453,87113389.0,601012
2025-01-02,15.43000030517578,15.43000030517578,15.800000190734863,15.300000190734863,15.699999809265137,82825307.0,601012
2025-01-03,15.0,15.0,15.5600004196167,14.970000267028809,15.43000030517578,72200723.0,601012
2025-01-06,15.170000076293944,15.170000076293944,15.279999732971191,14.90999984741211,15.0,64829229.0,601012
2025-01-07,15.239999771118164,15.239999771118164,15.270000457763672,15.020000457763672,15.050000190734863,46637103.0,601012
2025-01-08,15.09000015258789,15.09000015258789,15.279999732971191,14.8100004196167,15.239999771118164,60062092.0,601012
2025-01-09,14.979999542236328,14.979999542236328,15.170000076293944,14.93000030517578,15.0,50701098.0,601012
2025-01-10,14.460000038146973,14.460000038146973,15.0,14.460000038146973,14.949999809265137,63916311.0,601012
2025-01-13,14.630000114440918,14.630000114440918,14.720000267028809,14.289999961853027,14.350000381469728,53287864.0,601012
2025-01-14,15.109999656677246,15.109999656677246,15.149999618530272,14.600000381469728,14.699999809265137,67300762.0,601012
2025-01-15,15.260000228881836,15.260000228881836,15.75,14.880000114440918,15.0600004196167,110917934.0,601012
2025-01-16,15.399999618530272,15.399999618530272,15.600000381469728,15.170000076293944,15.199999809265137,72388466.0,601012
2025-01-17,15.15999984741211,15.15999984741211,15.630000114440918,15.09000015258789,15.1899995803833,74709947.0,601012
2025-01-20,15.140000343322754,15.140000343322754,15.350000381469728,15.130000114440918,15.220000267028809,50221355.0,601012
2025-01-21,14.800000190734863,14.800000190734863,15.239999771118164,14.720000267028809,15.199999809265137,66324390.0,601012
2025-01-22,14.609999656677246,14.609999656677246,14.760000228881836,14.4399995803833,14.75,54116013.0,601012
2025-01-23,14.529999732971191,14.529999732971191,14.9399995803833,14.520000457763672,14.68000030517578,68503277.0,601012
2025-01-24,14.960000038146973,14.960000038146973,15.039999961853027,14.460000038146973,14.5,87251250.0,601012
2025-01-27,14.899999618530272,14.899999618530272,15.289999961853027,14.800000190734863,14.960000038146973,63660381.0,601012
2025-02-05,15.079999923706056,15.079999923706056,15.279999732971191,14.859999656677246,15.010000228881836,64403335.0,601012
2025-02-06,15.43000030517578,15.43000030517578,15.4399995803833,14.8100004196167,15.010000228881836,82076989.0,601012
2025-02-07,16.229999542236328,16.229999542236328,16.549999237060547,15.399999618530272,15.4399995803833,198533145.0,601012
2025-02-10,16.030000686645508,16.030000686645508,16.299999237060547,15.779999732971191,16.299999237060547,121138517.0,601012
2025-02-11,15.68000030517578,15.68000030517578,16.139999389648438,15.579999923706056,16.079999923706055,98180582.0,601012
2025-02-12,15.850000381469728,15.850000381469728,15.850000381469728,15.5600004196167,15.699999809265137,80259537.0,601012
2025-02-13,15.720000267028809,15.720000267028809,15.90999984741211,15.699999809265137,15.800000190734863,70244018.0,601012
2025-02-14,15.8100004196167,15.8100004196167,16.020000457763672,15.68000030517578,15.710000038146973,63170778.0,601012
2025-02-17,16.040000915527344,16.040000915527344,16.15999984741211,15.710000038146973,15.710000038146973,101910124.0,601012
2025-02-18,15.829999923706056,15.829999923706056,16.360000610351562,15.789999961853027,16.059999465942383,114096394.0,601012
2025-02-19,16.350000381469727,16.350000381469727,16.65999984741211,15.68000030517578,15.699999809265137,147753489.0,601012
2025-02-20,16.040000915527344,16.040000915527344,16.34000015258789,15.970000267028809,16.34000015258789,87543674.0,601012
2025-02-21,16.149999618530273,16.149999618530273,16.25,15.960000038146973,16.09000015258789,74850146.0,601012
2025-02-24,16.360000610351562,16.360000610351562,16.469999313354492,16.049999237060547,16.149999618530273,97591238.0,601012
2025-02-25,16.450000762939453,16.450000762939453,16.700000762939453,16.15999984741211,16.229999542236328,128376030.0,601012
2025-02-26,17.43000030517578,17.43000030517578,17.489999771118164,16.559999465942383,16.6299991607666,250774618.0,601012
2025-02-27,17.100000381469727,17.100000381469727,17.5,16.84000015258789,17.489999771118164,150262991.0,601012
2025-02-28,16.709999084472656,16.709999084472656,17.299999237060547,16.639999389648438,17.100000381469727,112993068.0,601012
2025-03-03,17.010000228881836,17.010000228881836,17.299999237060547,16.700000762939453,16.700000762939453,128477102.0,601012
2025-03-04,17.43000030517578,17.43000030517578,17.489999771118164,16.799999237060547,16.950000762939453,141920605.0,601012
2025-03-05,17.059999465942383,17.059999465942383,17.3700008392334,16.8799991607666,17.3700008392334,103316987.0,601012
2025-03-06,17.1299991607666,17.1299991607666,17.260000228881836,16.90999984741211,17.170000076293945,92256510.0,601012
2025-03-07,17.350000381469727,17.350000381469727,17.549999237060547,16.850000381469727,17.1299991607666,148750692.0,601012
2025-03-10,17.219999313354492,17.219999313354492,17.549999237060547,17.06999969482422,17.40999984741211,89986800.0,601012
2025-03-11,17.329999923706055,17.329999923706055,17.329999923706055,16.799999237060547,17.0,85021431.0,601012
2025-03-12,17.030000686645508,17.030000686645508,17.389999389648438,17.0,17.299999237060547,65633035.0,601012
2025-03-13,16.809999465942383,16.809999465942383,17.1299991607666,16.719999313354492,17.100000381469727,61605074.0,601012
2025-03-14,17.520000457763672,17.520000457763672,17.649999618530273,16.829999923706055,16.889999389648438,188600350.0,601012
2025-03-17,17.670000076293945,17.670000076293945,17.989999771118164,17.549999237060547,17.700000762939453,105926981.0,601012
2025-03-18,17.899999618530273,17.899999618530273,17.969999313354492,17.6299991607666,17.670000076293945,87154831.0,601012
2025-03-19,17.65999984741211,17.65999984741211,17.860000610351562,17.579999923706055,17.860000610351562,67185740.0,601012
2025-03-20,17.43000030517578,17.43000030517578,17.690000534057617,17.3700008392334,17.600000381469727,64635649.0,601012
2025-03-21,17.059999465942383,17.059999465942383,17.530000686645508,17.049999237060547,17.450000762939453,80968476.0,601012
2025-03-24,17.049999237060547,17.049999237060547,17.229999542236328,16.850000381469727,17.079999923706055,67638630.0,601012
2025-03-25,17.170000076293945,17.170000076293945,17.469999313354492,16.989999771118164,17.100000381469727,66999979.0,601012
2025-03-26,17.360000610351562,17.360000610351562,17.649999618530273,17.030000686645508,17.100000381469727,77109605.0,601012
2025-03-27,17.040000915527344,17.040000915527344,17.329999923706055,17.010000228881836,17.270000457763672,58344355.0,601012
2025-03-28,16.8700008392334,16.8700008392334,17.25,16.860000610351562,17.010000228881836,48176585.0,601012
2025-03-31,15.850000381469728,15.850000381469728,16.829999923706055,15.800000190734863,16.81999969482422,137934424.0,601012
2025-04-01,16.040000915527344,16.040000915527344,16.209999084472656,15.710000038146973,15.850000381469728,66493317.0,601012
2025-04-02,15.960000038146973,15.960000038146973,16.1299991607666,15.920000076293944,15.989999771118164,44738069.0,601012
2025-04-03,15.760000228881836,15.760000228881836,16.09000015258789,15.5600004196167,15.649999618530272,51242757.0,601012
2025-04-07,14.18000030517578,14.18000030517578,15.0,14.18000030517578,15.0,153699632.0,601012
2025-04-08,14.520000457763672,14.520000457763672,14.649999618530272,14.25,14.390000343322754,120651323.0,601012
2025-04-09,14.710000038146973,14.710000038146973,14.710000038146973,14.010000228881836,14.34000015258789,100811229.0,601012
2025-04-10,15.029999732971191,15.029999732971191,15.329999923706056,14.90999984741211,15.289999961853027,82702234.0,601012
2025-04-11,14.800000190734863,14.800000190734863,14.979999542236328,14.729999542236328,14.979999542236328,79030264.0,601012
2025-04-14,14.899999618530272,14.899999618530272,15.149999618530272,14.899999618530272,14.9399995803833,66135437.0,601012
2025-04-15,14.729999542236328,14.729999542236328,14.90999984741211,14.65999984741211,14.890000343322754,48122381.0,601012
2025-04-16,14.979999542236328,14.979999542236328,14.979999542236328,14.399999618530272,14.75,69318313.0,601012
2025-04-17,14.970000267028809,14.970000267028809,15.020000457763672,14.710000038146973,14.800000190734863,54062151.0,601012
2025-04-18,14.850000381469728,14.850000381469728,14.949999809265137,14.770000457763672,14.880000114440918,32496418.0,601012
2025-04-21,14.869999885559082,14.869999885559082,14.920000076293944,14.720000267028809,14.800000190734863,33240350.0,601012
2025-04-22,14.800000190734863,14.800000190734863,14.93000030517578,14.65999984741211,14.859999656677246,39106385.0,601012
2025-04-23,14.899999618530272,14.899999618530272,15.06999969482422,14.81999969482422,14.850000381469728,51057120.0,601012
2025-04-24,14.710000038146973,14.710000038146973,15.130000114440918,14.710000038146973,14.920000076293944,55009842.0,601012
2025-04-25,14.890000343322754,14.890000343322754,14.979999542236328,14.65999984741211,14.710000038146973,49858241.0,601012
2025-04-28,14.949999809265137,14.949999809265137,15.25,14.829999923706056,14.890000343322754,70294672.0,601012
2025-04-29,14.859999656677246,14.859999656677246,15.109999656677246,14.829999923706056,14.949999809265137,37879393.0,601012
2025-04-30,14.699999809265137,14.699999809265137,15.039999961853027,14.609999656677246,14.699999809265137,68110306.0,601012
2025-05-06,15.029999732971191,15.029999732971191,15.140000343322754,14.75,14.81999969482422,84579146.0,601012
2025-05-07,15.100000381469728,15.100000381469728,15.369999885559082,14.960000038146973,15.34000015258789,61118931.0,601012
2025-05-08,15.270000457763672,15.270000457763672,15.350000381469728,14.979999542236328,15.010000228881836,66488295.0,601012
2025-05-09,14.920000076293944,14.920000076293944,15.279999732971191,14.920000076293944,15.279999732971191,53092116.0,601012
2025-05-12,15.390000343322754,15.390000343322754,15.390000343322754,15.079999923706056,15.09000015258789,99346258.0,601012
2025-05-13,15.630000114440918,15.630000114440918,16.1299991607666,15.529999732971191,15.640000343322754,155788623.0,601012
2025-05-14,15.529999732971191,15.529999732971191,15.649999618530272,15.3100004196167,15.489999771118164,76118090.0,601012
2025-05-15,15.09000015258789,15.09000015258789,15.489999771118164,15.09000015258789,15.489999771118164,66450676.0,601012
2025-05-16,15.149999618530272,15.149999618530272,15.18000030517578,15.050000190734863,15.079999923706056,43780807.0,601012
2025-05-19,15.09000015258789,15.09000015258789,15.130000114440918,14.90999984741211,15.100000381469728,36278046.0,601012
2025-05-20,15.109999656677246,15.109999656677246,15.119999885559082,14.970000267028809,15.100000381469728,30116891.0,601012
2025-05-21,15.130000114440918,15.130000114440918,15.229999542236328,15.050000190734863,15.119999885559082,40698816.0,601012
2025-05-22,15.010000228881836,15.010000228881836,15.119999885559082,14.970000267028809,15.079999923706056,30219036.0,601012
2025-05-23,14.920000076293944,14.920000076293944,15.15999984741211,14.920000076293944,15.0600004196167,45995597.0,601012
2025-05-26,14.989999771118164,14.989999771118164,15.149999618530272,14.899999618530272,14.93000030517578,36720120.0,601012
2025-05-27,14.4399995803833,14.4399995803833,14.979999542236328,14.380000114440918,14.90999984741211,112400532.0,601012
2025-05-28,14.350000381469728,14.350000381469728,14.489999771118164,14.3100004196167,14.460000038146973,38955608.0,601012
2025-05-29,14.529999732971191,14.529999732971191,14.539999961853027,14.3100004196167,14.350000381469728,43385098.0,601012
2025-05-30,14.380000114440918,14.380000114440918,14.529999732971191,14.369999885559082,14.489999771118164,50510967.0,601012
2025-06-03,14.350000381469728,14.350000381469728,14.420000076293944,14.239999771118164,14.31999969482422,32764258.0,601012
2025-06-04,14.479999542236328,14.479999542236328,14.550000190734863,14.390000343322754,14.399999618530272,38805343.0,601012
2025-06-05,14.5,14.5,14.539999961853027,14.399999618530272,14.479999542236328,30876307.0,601012
2025-06-06,14.470000267028809,14.470000267028809,14.539999961853027,14.40999984741211,14.510000228881836,35512024.0,601012
2025-06-09,14.479999542236328,14.479999542236328,14.56999969482422,14.06999969482422,14.260000228881836,83383371.0,601012
2025-06-10,14.300000190734863,14.300000190734863,14.640000343322754,14.270000457763672,14.43000030517578,68546562.0,601012
2025-06-11,14.720000267028809,14.720000267028809,14.720000267028809,14.31999969482422,14.31999969482422,97979745.0,601012
2025-06-12,14.739999771118164,14.739999771118164,14.789999961853027,14.579999923706056,14.609999656677246,51390170.0,601012
2025-06-13,14.420000076293944,14.420000076293944,14.720000267028809,14.380000114440918,14.68000030517578,60291819.0,601012
2025-06-16,14.640000343322754,14.640000343322754,14.6899995803833,14.40999984741211,14.43000030517578,51363319.0,601012
2025-06-17,14.579999923706056,14.579999923706056,14.68000030517578,14.479999542236328,14.649999618530272,34222684.0,601012
2025-06-18,14.59000015258789,14.59000015258789,14.68000030517578,14.489999771118164,14.539999961853027,36100991.0,601012
2025-06-19,14.329999923706056,14.329999923706056,14.720000267028809,14.31999969482422,14.529999732971191,52158994.0,601012
2025-06-20,14.239999771118164,14.239999771118164,14.789999961853027,14.199999809265137,14.449999809265137,83756030.0,601012
2025-06-23,14.289999961853027,14.289999961853027,14.43000030517578,14.079999923706056,14.149999618530272,50439486.0,601012
2025-06-24,14.510000228881836,14.510000228881836,14.529999732971191,14.289999961853027,14.289999961853027,69402562.0,601012
2025-06-25,14.640000343322754,14.640000343322754,14.65999984741211,14.359999656677246,14.550000190734863,77500707.0,601012
2025-06-26,14.470000267028809,14.470000267028809,14.789999961853027,14.470000267028809,14.59000015258789,64464156.0,601012
2025-06-27,14.56999969482422,14.56999969482422,14.880000114440918,14.479999542236328,14.479999542236328,72478796.0,601012
2025-06-30,15.020000457763672,15.020000457763672,15.199999809265137,14.8100004196167,14.8100004196167,108319500.0,601012
2025-07-01,14.859999656677246,14.859999656677246,14.949999809265137,14.75,14.93000030517578,63491858.0,601012
2025-07-02,15.5600004196167,15.5600004196167,15.609999656677246,14.93000030517578,14.960000038146973,209882275.0,601012
2025-07-03,15.539999961853027,15.539999961853027,15.670000076293944,15.329999923706056,15.5600004196167,109059164.0,601012
2025-07-04,15.56999969482422,15.56999969482422,15.949999809265137,15.5,15.800000190734863,129398270.0,601012
2025-07-07,15.470000267028809,15.470000267028809,15.640000343322754,15.40999984741211,15.449999809265137,51664448.0,601012
2025-07-08,16.469999313354492,16.469999313354492,16.5,15.399999618530272,15.40999984741211,222980267.0,601012
2025-07-09,16.3700008392334,16.3700008392334,16.75,16.270000457763672,16.350000381469727,148994088.0,601012
2025-07-10,16.459999084472656,16.459999084472656,16.81999969482422,16.299999237060547,16.299999237060547,165854856.0,601012
2025-07-11,16.25,16.25,16.559999465942383,16.239999771118164,16.530000686645508,117601029.0,601012
2025-07-14,16.15999984741211,16.15999984741211,16.3799991607666,16.06999969482422,16.200000762939453,89263490.0,601012
2025-07-15,16.020000457763672,16.020000457763672,16.260000228881836,15.869999885559082,16.149999618530273,93218572.0,601012
2025-07-16,15.90999984741211,15.90999984741211,16.06999969482422,15.75,16.020000457763672,84228181.0,601012
2025-07-17,16.209999084472656,16.209999084472656,16.360000610351562,15.960000038146973,16.18000030517578,120886920.0,601012
2025-07-18,16.06999969482422,16.06999969482422,16.399999618530273,16.0,16.100000381469727,80595606.0,601012
2025-07-21,16.309999465942383,16.309999465942383,16.360000610351562,16.040000915527344,16.100000381469727,80640345.0,601012
2025-07-22,16.56999969482422,16.56999969482422,16.649999618530273,16.18000030517578,16.280000686645508,122046160.0,601012
2025-07-23,16.360000610351562,16.360000610351562,16.719999313354492,16.34000015258789,16.65999984741211,104135028.0,601012
2025-07-24,16.8799991607666,16.8799991607666,16.8799991607666,16.25,16.270000457763672,124333839.0,601012
2025-07-25,16.520000457763672,16.520000457763672,16.8799991607666,16.469999313354492,16.8799991607666,91042684.0,601012
2025-07-28,16.40999984741211,16.40999984741211,16.59000015258789,16.25,16.399999618530273,75549999.0,601012
2025-07-29,16.559999465942383,16.559999465942383,16.559999465942383,16.260000228881836,16.40999984741211,78420198.0,601012
2025-07-30,16.3799991607666,16.3799991607666,16.719999313354492,16.309999465942383,16.56999969482422,85300086.0,601012
2025-07-31,15.760000228881836,15.760000228881836,16.299999237060547,15.68000030517578,16.260000228881836,128435942.0,601012
2025-08-01,15.920000076293944,15.920000076293944,16.170000076293945,15.770000457763672,15.770000457763672,73006498.0,601012
2025-08-04,15.779999732971191,15.779999732971191,15.869999885559082,15.59000015258789,15.779999732971191,66055488.0,601012
2025-08-05,15.920000076293944,15.920000076293944,15.920000076293944,15.6899995803833,15.770000457763672,55017401.0,601012
2025-08-06,15.9399995803833,15.9399995803833,16.020000457763672,15.779999732971191,15.859999656677246,43235357.0,601012
2025-08-07,15.84000015258789,15.84000015258789,16.09000015258789,15.770000457763672,16.0,47971614.0,601012
2025-08-08,15.81999969482422,15.81999969482422,16.030000686645508,15.760000228881836,15.84000015258789,61465129.0,601012
2025-08-11,16.010000228881836,16.010000228881836,16.100000381469727,15.800000190734863,15.859999656677246,69100117.0,601012
2025-08-12,15.84000015258789,15.84000015258789,16.010000228881836,15.75,16.0,68997798.0,601012
2025-08-13,15.829999923706056,15.829999923706056,15.949999809265137,15.760000228881836,15.850000381469728,73335522.0,601012
2025-08-14,15.5600004196167,15.5600004196167,15.859999656677246,15.520000457763672,15.829999923706056,87492570.0,601012
2025-08-15,16.15999984741211,16.15999984741211,16.18000030517578,15.5,15.520000457763672,155680825.0,601012
2025-08-18,16.309999465942383,16.309999465942383,16.600000381469727,16.219999313354492,16.299999237060547,157541848.0,601012
2025-08-19,15.970000267028809,15.970000267028809,16.450000762939453,15.960000038146973,16.3700008392334,125239882.0,601012
2025-08-20,16.200000762939453,16.200000762939453,16.399999618530273,15.880000114440918,16.209999084472656,139107645.0,601012
2025-08-21,16.200000762939453,16.200000762939453,16.469999313354492,16.09000015258789,16.1299991607666,102652532.0,601012
2025-08-22,16.520000457763672,16.520000457763672,16.579999923706055,16.1200008392334,16.200000762939453,135135078.0,601012
2025-08-25,16.770000457763672,16.770000457763672,16.979999542236328,16.489999771118164,16.520000457763672,186489890.0,601012
2025-08-26,16.850000381469727,16.850000381469727,17.040000915527344,16.579999923706055,16.790000915527344,138440095.0,601012
2025-08-27,16.549999237060547,16.549999237060547,17.34000015258789,16.549999237060547,16.860000610351562,152330048.0,601012
2025-08-28,16.889999389648438,16.889999389648438,17.040000915527344,16.40999984741211,16.510000228881836,160517844.0,601012
2025-08-29,17.170000076293945,17.170000076293945,17.299999237060547,16.790000915527344,16.93000030517578,177731547.0,601012
2025-09-01,17.079999923706055,17.079999923706055,17.139999389648438,16.799999237060547,17.139999389648438,141622645.0,601012
2025-09-02,16.739999771118164,16.739999771118164,17.469999313354492,16.6200008392334,17.079999923706055,167230605.0,601012
2025-09-03,17.18000030517578,17.18000030517578,17.290000915527344,16.760000228881836,16.809999465942383,259791261.0,601012
2025-09-04,17.399999618530273,17.399999618530273,18.100000381469727,17.110000610351562,17.170000076293945,338670513.0,601012
2025-09-05,18.100000381469727,18.100000381469727,18.200000762939453,17.299999237060547,17.479999542236328,338285539.0,601012
2025-09-08,17.989999771118164,17.989999771118164,18.450000762939453,17.850000381469727,18.38999938964844,217614487.0,601012
2025-09-09,17.610000610351562,17.610000610351562,18.049999237060547,17.530000686645508,17.809999465942383,146856909.0,601012
2025-09-10,17.200000762939453,17.200000762939453,17.579999923706055,17.0,17.5,153766867.0,601012
2025-09-11,17.280000686645508,17.280000686645508,17.360000610351562,17.010000228881836,17.139999389648438,109961425.0,601012
2025-09-12,17.1200008392334,17.1200008392334,17.360000610351562,16.979999542236328,17.290000915527344,109656683.0,601012
2025-09-15,17.15999984741211,17.15999984741211,17.5,17.100000381469727,17.1299991607666,106744870.0,601012
2025-09-16,17.049999237060547,17.049999237060547,17.5,16.850000381469727,17.290000915527344,119800928.0,601012
2025-09-17,17.299999237060547,17.299999237060547,17.469999313354492,16.81999969482422,17.0,132376823.0,601012
2025-09-18,16.81999969482422,16.81999969482422,17.399999618530273,16.639999389648438,17.309999465942383,153904661.0,601012
2025-09-19,16.899999618530273,16.899999618530273,17.110000610351562,16.780000686645508,16.81999969482422,110138554.0,601012
2025-09-22,16.600000381469727,16.600000381469727,16.90999984741211,16.43000030517578,16.899999618530273,106842351.0,601012
2025-09-23,16.290000915527344,16.290000915527344,16.700000762939453,16.06999969482422,16.549999237060547,103434227.0,601012
2025-09-24,17.399999618530273,17.399999618530273,17.399999618530273,16.18000030517578,16.280000686645508,180419126.0,601012
2025-09-25,17.760000228881836,17.760000228881836,18.049999237060547,17.229999542236328,17.3799991607666,226022677.0,601012
2025-09-26,17.5,17.5,17.829999923706055,17.479999542236328,17.649999618530273,96418760.0,601012
2025-09-29,17.579999923706055,17.579999923706055,17.700000762939453,17.389999389648438,17.479999542236328,117091910.0,601012
2025-09-30,18.0,18.0,18.049999237060547,17.459999084472656,17.59000015258789,169237697.0,601012
2025-10-09,18.8799991607666,18.8799991607666,19.11000061035156,17.8700008392334,18.049999237060547,275340655.0,601012
2025-10-10,18.399999618530277,18.399999618530277,19.21999931335449,18.26000022888184,18.96999931335449,188872474.0,601012
2025-10-13,18.1299991607666,18.1299991607666,18.290000915527344,17.6299991607666,17.649999618530273,157447206.0,601012
2025-10-14,19.280000686645508,19.280000686645508,19.940000534057617,18.399999618530277,18.399999618530277,556940097.0,601012
2025-10-15,19.71999931335449,19.71999931335449,20.239999771118164,18.84000015258789,19.270000457763672,461251232.0,601012
2025-10-16,20.25,20.25,20.350000381469727,19.51000022888184,19.649999618530277,356063887.0,601012
2025-10-17,19.700000762939453,19.700000762939453,20.739999771118164,19.520000457763672,20.09000015258789,339417902.0,601012
2025-10-20,19.059999465942383,19.059999465942383,19.670000076293945,18.920000076293945,19.649999618530277,218274742.0,601012
2025-10-21,19.01000022888184,19.01000022888184,19.26000022888184,18.93000030517578,19.07999992370605,140583302.0,601012
2025-10-22,18.770000457763672,18.770000457763672,19.38999938964844,18.71999931335449,19.170000076293945,137123602.0,601012
2025-10-23,19.040000915527344,19.040000915527344,19.11000061035156,18.3799991607666,18.649999618530277,174756453.0,601012
2025-10-24,18.84000015258789,18.84000015258789,19.479999542236328,18.690000534057617,19.049999237060547,142630836.0,601012
2025-10-27,19.059999465942383,19.059999465942383,19.3799991607666,18.8700008392334,19.0,164710636.0,601012
2025-10-28,18.899999618530277,18.899999618530277,19.21999931335449,18.76000022888184,19.190000534057617,116418558.0,601012
2025-10-29,20.790000915527344,20.790000915527344,20.790000915527344,18.809999465942383,18.899999618530277,390006627.0,601012
2025-10-30,21.51000022888184,21.51000022888184,22.13999938964844,21.0,21.01000022888184,492543812.0,601012
2025-10-31,21.11000061035156,21.11000061035156,22.239999771118164,21.0,21.40999984741211,319061395.0,601012
2025-11-03,21.76000022888184,21.76000022888184,21.8799991607666,21.200000762939453,21.3700008392334,289819163.0,601012
2025-11-04,21.350000381469727,21.350000381469727,21.93000030517578,21.18000030517578,21.780000686645508,195737981.0,601012
2025-11-05,21.850000381469727,21.850000381469727,22.520000457763672,20.729999542236328,21.01000022888184,330328825.0,601012
2025-11-06,21.770000457763672,21.770000457763672,22.15999984741211,21.420000076293945,21.850000381469727,221645802.0,601012
2025-11-07,22.43000030517578,22.43000030517578,23.299999237060547,21.63999938964844,21.63999938964844,422335016.0,601012
2025-11-10,22.799999237060547,22.799999237060547,23.56999969482422,22.600000381469727,22.8799991607666,403103509.0,601012
2025-11-11,22.440000534057617,22.440000534057617,23.09000015258789,22.40999984741211,22.799999237060547,280837054.0,601012
2025-11-12,20.790000915527344,20.790000915527344,22.299999237060547,20.21999931335449,22.299999237060547,522345318.0,601012
2025-11-13,21.299999237060547,21.299999237060547,21.63999938964844,20.690000534057617,20.799999237060547,321939600.0,601012
2025-11-14,21.8799991607666,21.8799991607666,23.11000061035156,20.799999237060547,21.0,404831662.0,601012
2025-11-17,21.690000534057617,21.690000534057617,22.100000381469727,21.26000022888184,22.0,231245721.0,601012
2025-11-18,21.149999618530277,21.149999618530277,21.8799991607666,21.01000022888184,21.540000915527344,173462373.0,601012
2025-11-19,21.200000762939453,21.200000762939453,21.440000534057617,20.63999938964844,21.149999618530277,196251424.0,601012
2025-11-20,20.100000381469727,20.100000381469727,21.299999237060547,20.0,21.200000762939453,233883865.0,601012
2025-11-21,18.84000015258789,18.84000015258789,19.899999618530277,18.809999465942383,19.700000762939453,287123974.0,601012
2025-11-24,18.76000022888184,18.76000022888184,19.09000015258789,18.51000022888184,19.020000457763672,161506415.0,601012
2025-11-25,18.979999542236328,18.979999542236328,19.229999542236328,18.799999237060547,18.90999984741211,137779698.0,601012
2025-11-26,18.809999465942383,18.809999465942383,19.200000762939453,18.700000762939453,19.1200008392334,147489566.0,601012
2025-11-27,18.57999992370605,18.57999992370605,19.06999969482422,18.520000457763672,18.76000022888184,157044053.0,601012
2025-11-28,18.56999969482422,18.56999969482422,18.71999931335449,18.350000381469727,18.489999771118164,125989153.0,601012
2025-12-01,18.75,18.75,18.850000381469727,18.5,18.700000762939453,127434712.0,601012
2025-12-02,18.309999465942383,18.309999465942383,18.65999984741211,18.25,18.649999618530277,126276537.0,601012
2025-12-03,18.020000457763672,18.020000457763672,18.34000015258789,17.979999542236328,18.299999237060547,112054210.0,601012
2025-12-04,17.90999984741211,17.90999984741211,18.030000686645508,17.799999237060547,17.8700008392334,86869694.0,601012
2025-12-05,18.020000457763672,18.020000457763672,18.06999969482422,17.809999465942383,17.920000076293945,102873797.0,601012
2025-12-08,18.07999992370605,18.07999992370605,18.170000076293945,17.899999618530273,17.989999771118164,108315049.0,601012
2025-12-09,18.200000762939453,18.200000762939453,18.26000022888184,17.899999618530273,18.059999465942383,150069026.0,601012
2025-12-10,18.200000762939453,18.200000762939453,18.540000915527344,17.799999237060547,18.290000915527344,171883421.0,601012
2025-12-11,17.8799991607666,17.8799991607666,18.26000022888184,17.860000610351562,18.15999984741211,100935567.0,601012
2025-12-12,18.190000534057617,18.190000534057617,18.25,17.860000610351562,17.950000762939453,129753760.0,601012
2025-12-15,18.0,18.0,18.3700008392334,17.959999084472656,18.149999618530277,120415202.0,601012
2025-12-16,17.459999084472656,17.459999084472656,17.989999771118164,17.299999237060547,17.989999771118164,133384102.0,601012
2025-12-17,17.780000686645508,17.780000686645508,17.81999969482422,17.440000534057617,17.489999771118164,91202372.0,601012
2025-12-18,17.700000762939453,17.700000762939453,17.899999618530273,17.610000610351562,17.700000762939453,69934436.0,601012
2025-12-19,18.07999992370605,18.07999992370605,18.40999984741211,17.709999084472656,17.709999084472656,138915627.0,601012
2025-12-22,18.11000061035156,18.11000061035156,18.280000686645508,18.09000015258789,18.09000015258789,90095066.0,601012
2025-12-23,18.020000457763672,18.020000457763672,18.18000030517578,17.920000076293945,18.1200008392334,85374901.0,601012
2025-12-24,18.1299991607666,18.1299991607666,18.229999542236328,17.770000457763672,17.940000534057617,87031250.0,601012
2025-12-25,18.270000457763672,18.270000457763672,18.309999465942383,17.950000762939453,18.040000915527344,95561755.0,601012
2025-12-26,19.020000457763672,19.020000457763672,19.32999992370605,18.700000762939453,18.84000015258789,275273234.0,601012
2025-12-29,18.700000762939453,18.700000762939453,19.18000030517578,18.61000061035156,19.030000686645508,152993339.0,601012
2025-12-30,18.440000534057617,18.440000534057617,18.75,18.399999618530277,18.549999237060547,98250988.0,601012
2025-12-31,18.200000762939453,18.200000762939453,18.540000915527344,18.170000076293945,18.420000076293945,102076729.0,601012
2026-01-05,18.489999771118164,18.489999771118164,18.5,18.229999542236328,18.43000030517578,106353240.0,601012
2026-01-06,18.82999992370605,18.82999992370605,18.8799991607666,18.450000762939453,18.489999771118164,147992462.0,601012
2026-01-07,18.649999618530277,18.649999618530277,18.850000381469727,18.559999465942383,18.82999992370605,147104468.0,601012
2026-01-08,18.770000457763672,18.770000457763672,18.93000030517578,18.38999938964844,18.530000686645508,153637712.0,601012
2026-01-09,18.38999938964844,18.38999938964844,18.770000457763672,18.280000686645508,18.61000061035156,229018741.0,601012
2026-01-12,19.229999542236328,19.229999542236328,19.450000762939453,18.020000457763672,18.100000381469727,364382289.0,601012
2026-01-13,18.5,18.5,19.229999542236328,18.420000076293945,19.229999542236328,278558180.0,601012
2026-01-14,18.59000015258789,18.59000015258789,19.06999969482422,18.3700008392334,18.43000030517578,255312684.0,601012
2026-01-15,18.5,18.5,18.989999771118164,18.399999618530277,18.5,160109424.0,601012
2026-01-16,18.729999542236328,18.729999542236328,18.950000762939453,18.46999931335449,18.61000061035156,194850570.0,601012
2026-01-19,18.31999969482422,18.31999969482422,18.59000015258789,17.799999237060547,18.399999618530277,228742554.0,601012
2026-01-20,17.3799991607666,17.3799991607666,18.38999938964844,17.299999237060547,18.229999542236328,316555022.0,601012
2026-01-21,17.219999313354492,17.219999313354492,17.469999313354492,17.100000381469727,17.309999465942383,153578284.0,601012
2026-01-22,17.59000015258789,17.59000015258789,17.93000030517578,17.149999618530273,17.200000762939453,191560397.0,601012
2026-01-23,19.350000381469727,19.350000381469727,19.350000381469727,17.610000610351562,17.610000610351562,498597065.0,601012
2026-01-26,19.09000015258789,19.09000015258789,20.049999237060547,18.979999542236328,19.82999992370605,536787523.0,601012
2026-01-27,19.200000762939453,19.200000762939453,19.38999938964844,18.36000061035156,18.799999237060547,386428304.0,601012
2026-01-28,18.81999969482422,18.81999969482422,19.440000534057617,18.799999237060547,19.15999984741211,258433969.0,601012
2026-01-29,18.770000457763672,18.770000457763672,19.299999237060547,18.600000381469727,18.68000030517578,275455171.0,601012
2026-01-30,17.8799991607666,17.8799991607666,18.81999969482422,17.709999084472656,18.57999992370605,291651273.0,601012
2026-02-02,17.639999389648438,17.639999389648438,18.25,17.610000610351562,18.15999984741211,171096790.0,601012
2026-02-03,18.56999969482422,18.56999969482422,18.57999992370605,17.829999923706055,17.829999923706055,283126265.0,601012
2026-02-04,19.309999465942383,19.309999465942383,19.440000534057617,18.299999237060547,18.399999618530277,409458710.0,601012
2026-02-05,18.229999542236328,18.229999542236328,19.01000022888184,18.15999984741211,19.01000022888184,325825007.0,601012
2026-02-06,18.36000061035156,18.36000061035156,18.670000076293945,18.0,18.049999237060547,211197425.0,601012
2026-02-09,19.18000030517578,19.18000030517578,19.75,18.739999771118164,18.780000686645508,428820049.0,601012
2026-02-10,18.809999465942383,18.809999465942383,19.280000686645508,18.770000457763672,19.0,226249434.0,601012
2026-02-11,18.59000015258789,18.59000015258789,18.989999771118164,18.549999237060547,18.799999237060547,158110407.0,601012
2026-02-12,18.489999771118164,18.489999771118164,18.649999618530277,18.399999618530277,18.59000015258789,142980786.0,601012
2026-02-13,18.1299991607666,18.1299991607666,18.440000534057617,18.100000381469727,18.399999618530277,148402387.0,601012
2026-02-24,18.280000686645508,18.280000686645508,18.43000030517578,18.190000534057617,18.350000381469727,130471940.0,601012
2026-02-25,18.56999969482422,18.56999969482422,18.6200008392334,18.290000915527344,18.31999969482422,142362468.0,601012
2026-02-26,18.270000457763672,18.270000457763672,18.540000915527344,18.15999984741211,18.540000915527344,135456546.0,601012
2026-02-27,18.31999969482422,18.31999969482422,18.5,18.15999984741211,18.170000076293945,115607932.0,601012
2026-03-02,18.1200008392334,18.1200008392334,18.549999237060547,17.899999618530273,17.969999313354492,163628686.0,601012
2026-03-03,17.989999771118164,17.989999771118164,18.729999542236328,17.899999618530273,18.200000762939453,227733841.0,601012
2026-03-04,17.65999984741211,17.65999984741211,18.059999465942383,17.579999923706055,17.610000610351562,155940111.0,601012
2026-03-05,17.760000228881836,17.760000228881836,18.0,17.709999084472656,17.93000030517578,119452315.0,601012
2026-03-06,18.0,18.0,18.07999992370605,17.579999923706055,17.760000228881836,120323418.0,601012
2026-03-09,18.38999938964844,18.38999938964844,18.489999771118164,17.920000076293945,18.010000228881836,206275509.0,601012
2026-03-10,18.559999465942383,18.559999465942383,18.6200008392334,18.100000381469727,18.25,182834037.0,601012
2026-03-11,18.790000915527344,18.790000915527344,18.950000762939453,18.38999938964844,18.549999237060547,231193577.0,601012
2026-03-12,18.940000534057617,18.940000534057617,19.06999969482422,18.459999084472656,18.739999771118164,250082130.0,601012
2026-03-13,18.8700008392334,18.8700008392334,19.46999931335449,18.780000686645508,18.920000076293945,341948340.0,601012
2026-03-16,18.68000030517578,18.68000030517578,19.190000534057617,18.61000061035156,18.950000762939453,201316284.0,601012
2026-03-17,18.790000915527344,18.790000915527344,19.43000030517578,18.76000022888184,18.770000457763672,271053214.0,601012
2026-03-18,18.540000915527344,18.540000915527344,18.96999931335449,18.290000915527344,18.76000022888184,183500858.0,601012
2026-03-19,18.520000457763672,18.520000457763672,18.790000915527344,18.309999465942383,18.350000381469727,171859699.0,601012
2026-03-20,18.989999771118164,18.989999771118164,19.600000381469727,18.420000076293945,18.5,446958792.0,601012
2026-03-23,18.809999465942383,18.809999465942383,19.399999618530277,18.690000534057617,19.049999237060547,402690738.0,601012
2026-03-24,19.040000915527344,19.040000915527344,19.200000762939453,17.770000457763672,18.940000534057617,390051589.0,601012
2026-03-25,18.88999938964844,18.88999938964844,19.18000030517578,18.729999542236328,18.809999465942383,263203670.0,601012
2026-03-26,18.3700008392334,18.3700008392334,19.059999465942383,18.309999465942383,18.88999938964844,245895227.0,601012
2026-03-27,18.520000457763672,18.520000457763672,18.739999771118164,18.07999992370605,18.100000381469727,207588734.0,601012
2026-03-30,17.959999084472656,17.959999084472656,18.56999969482422,17.799999237060547,18.399999618530277,217317199.0,601012
2026-03-31,17.540000915527344,17.540000915527344,18.020000457763672,17.530000686645508,17.899999618530273,160019139.0,601012
2026-04-01,17.889999389648438,17.889999389648438,18.030000686645508,17.540000915527344,17.719999313354492,134902214.0,601012
2026-04-02,17.360000610351562,17.360000610351562,17.799999237060547,17.309999465942383,17.799999237060547,134821843.0,601012
2026-04-03,16.65999984741211,16.65999984741211,17.350000381469727,16.610000610351562,17.299999237060547,181112872.0,601012
2026-04-07,16.700000762939453,16.700000762939453,16.739999771118164,16.389999389648438,16.65999984741211,112080260.0,601012
2026-04-08,17.31999969482422,17.31999969482422,17.420000076293945,16.829999923706055,16.920000076293945,165925492.0,601012
2026-04-09,16.920000076293945,16.920000076293945,17.219999313354492,16.8700008392334,17.059999465942383,111997124.0,601012
2026-04-10,17.1200008392334,17.1200008392334,17.270000457763672,16.959999084472656,17.059999465942383,117060231.0,601012
2026-04-13,17.68000030517578,17.68000030517578,18.020000457763672,16.950000762939453,17.0,216395314.0,601012
2026-04-14,17.549999237060547,17.549999237060547,17.6299991607666,17.350000381469727,17.59000015258789,131676074.0,601012
2026-04-15,17.3799991607666,17.3799991607666,17.65999984741211,17.360000610351562,17.59000015258789,98993635.0,601012
2026-04-16,17.510000228881836,17.510000228881836,17.540000915527344,17.350000381469727,17.450000762939453,90707687.0,601012
2026-04-17,17.440000534057617,17.440000534057617,17.520000457763672,17.229999542236328,17.450000762939453,107334437.0,601012
2026-04-20,17.649999618530273,17.649999618530273,17.799999237060547,17.350000381469727,17.440000534057617,135147018.0,601012
2026-04-21,17.59000015258789,17.59000015258789,17.790000915527344,17.479999542236328,17.649999618530273,90529742.0,601012
2026-04-22,17.549999237060547,17.549999237060547,17.65999984741211,17.399999618530273,17.5,78820050.0,601012
2026-04-23,17.530000686645508,17.530000686645508,17.790000915527344,17.3700008392334,17.690000534057617,125580645.0,601012
2026-04-24,17.389999389648438,17.389999389648438,17.559999465942383,17.260000228881836,17.510000228881836,97503657.0,601012
2026-04-27,17.139999389648438,17.139999389648438,17.43000030517578,17.1200008392334,17.299999237060547,109004163.0,601012
2026-04-28,16.950000762939453,16.950000762939453,17.209999084472656,16.889999389648438,17.030000686645508,97787267.0,601012
2026-04-29,16.549999237060547,16.549999237060547,16.59000015258789,15.81999969482422,16.280000686645508,245595378.0,601012
2026-04-30,16.459999084472656,16.459999084472656,16.68000030517578,16.3700008392334,16.3700008392334,131505381.0,601012
2026-05-06,16.549999237060547,16.549999237060547,16.649999618530273,16.389999389648438,16.530000686645508,145902230.0,601012
2026-05-07,16.549999237060547,16.549999237060547,16.81999969482422,16.510000228881836,16.540000915527344,147596740.0,601012
2026-05-08,16.360000610351562,16.360000610351562,16.549999237060547,16.219999313354492,16.540000915527344,160281637.0,601012
2026-05-11,16.610000610351562,16.610000610351562,16.75,16.329999923706055,16.350000381469727,180960813.0,601012
2026-05-12,16.700000762939453,16.700000762939453,16.90999984741211,16.3799991607666,16.649999618530273,197345160.0,601012
2026-05-13,16.780000686645508,16.780000686645508,16.81999969482422,16.450000762939453,16.510000228881836,143368010.0,601012
2026-05-14,16.299999237060547,16.299999237060547,17.040000915527344,16.299999237060547,16.790000915527344,209469059.0,601012
2026-05-15,15.600000381469728,15.600000381469728,16.280000686645508,15.550000190734863,16.280000686645508,245767572.0,601012
2026-05-18,15.140000343322754,15.140000343322754,15.460000038146973,15.050000190734863,15.449999809265137,155326289.0,601012
2026-05-19,15.239999771118164,15.239999771118164,15.31999969482422,15.010000228881836,15.149999618530272,118854454.0,601012
2026-05-20,15.350000381469728,15.350000381469728,15.649999618530272,15.079999923706056,15.260000228881836,137308724.0,601012
2026-05-21,14.789999961853027,14.789999961853027,15.460000038146973,14.739999771118164,15.359999656677246,151848601.0,601012
2026-05-22,15.039999961853027,15.039999961853027,15.100000381469728,14.729999542236328,14.949999809265137,108489399.0,601012
2026-05-25,14.850000381469728,14.850000381469728,15.079999923706056,14.729999542236328,15.039999961853027,112444468.0,601012
2026-05-26,14.600000381469728,14.600000381469728,14.84000015258789,14.390000343322754,14.770000457763672,146413694.0,601012
2026-05-27,14.359999656677246,14.359999656677246,15.119999885559082,14.3100004196167,14.609999656677246,183559366.0,601012
2026-05-28,14.350000381469728,14.350000381469728,14.420000076293944,14.100000381469728,14.260000228881836,123338139.0,601012
2026-05-29,13.890000343322754,13.890000343322754,14.329999923706056,13.850000381469728,14.329999923706056,161446507.0,601012
2026-06-01,13.68000030517578,13.68000030517578,14.079999923706056,13.649999618530272,13.859999656677246,139409406.0,601012
2026-06-02,13.479999542236328,13.479999542236328,13.760000228881836,13.25,13.699999809265137,145534151.0,601012
2026-06-03,13.420000076293944,13.420000076293944,13.8100004196167,13.380000114440918,13.479999542236328,143724194.0,601012
2026-06-04,13.34000015258789,13.34000015258789,13.520000457763672,13.1899995803833,13.329999923706056,106096241.0,601012
2026-06-05,13.130000114440918,13.130000114440918,13.43000030517578,13.029999732971191,13.34000015258789,125911445.0,601012
2026-06-08,12.4399995803833,12.4399995803833,13.050000190734863,12.390000343322754,12.899999618530272,179366058.0,601012
2018-01-02,11.013350486755373,13.699999809265137,13.93000030517578,13.31999969482422,13.350000381469728,208159255.0,000001
2018-01-03,10.715909004211426,13.329999923706056,13.859999656677246,13.199999809265137,13.729999542236328,296249838.0,000001
2018-01-04,10.651598930358888,13.25,13.369999885559082,13.130000114440918,13.31999969482422,185450948.0,000001
2018-01-05,10.691794395446776,13.300000190734863,13.350000381469728,13.149999618530272,13.210000038146973,121031272.0,000001
2018-01-08,10.418469429016112,12.960000038146973,13.289999961853027,12.859999656677246,13.25,215862081.0,000001
2018-01-09,10.514935493469238,13.079999923706056,13.199999809265137,12.920000076293944,12.960000038146973,134434509.0,000001
2018-01-10,10.828455924987791,13.470000267028809,13.489999771118164,12.920000076293944,13.039999961853027,240327736.0,000001
2018-01-11,10.756105422973633,13.380000114440918,13.59000015258789,13.270000457763672,13.40999984741211,143334481.0,000001
2018-01-12,10.892767906188965,13.550000190734863,13.68000030517578,13.40999984741211,13.449999809265137,135399140.0,000001
2018-01-15,11.415297508239746,14.199999809265137,14.329999923706056,13.5,13.510000228881836,312239448.0,000001
2018-01-16,11.415297508239746,14.199999809265137,14.380000114440918,14.020000457763672,14.170000076293944,244454900.0,000001
2018-01-17,11.439414978027344,14.229999542236328,14.800000190734863,14.199999809265137,14.329999923706056,265629401.0,000001
2018-01-18,11.833324432373049,14.720000267028809,14.720000267028809,14.279999732971191,14.399999618530272,214802680.0,000001
2018-01-19,11.89763641357422,14.800000190734863,15.130000114440918,14.68000030517578,14.800000190734863,257114669.0,000001
2018-01-22,11.608233451843262,14.4399995803833,14.9399995803833,14.43000030517578,14.600000381469728,207386714.0,000001
2018-01-23,11.77705192565918,14.649999618530272,14.899999618530272,14.329999923706056,14.359999656677246,238879170.0,000001
2018-01-24,11.76901149749756,14.640000343322754,15.079999923706056,14.5,14.65999984741211,259129212.0,000001
2018-01-25,11.415297508239746,14.199999809265137,14.470000267028809,14.0,14.449999809265137,236998459.0,000001
2018-01-26,11.29471492767334,14.050000190734863,14.34000015258789,14.020000457763672,14.18000030517578,203298865.0,000001
2018-01-29,11.045506477355955,13.739999771118164,14.25,13.600000381469728,14.050000190734863,209054668.0,000001
2018-01-30,10.973155975341797,13.649999618530272,13.84000015258789,13.550000190734863,13.699999809265137,109473986.0,000001
2018-01-31,11.29471492767334,14.050000190734863,14.050000190734863,13.529999732971191,13.600000381469728,174772914.0,000001
2018-02-01,11.278636932373049,14.029999732971191,14.300000190734863,13.84000015258789,13.949999809265137,200561475.0,000001
2018-02-02,11.29471492767334,14.050000190734863,14.100000381469728,13.630000114440918,13.90999984741211,117651271.0,000001
2018-02-05,11.696661949157717,14.550000190734863,14.56999969482422,13.729999542236328,13.800000190734863,233199790.0,000001
2018-02-06,11.254520416259766,14.0,14.329999923706056,13.93000030517578,14.229999542236328,258287204.0,000001
2018-02-07,10.386314392089844,12.920000076293944,14.300000190734863,12.760000228881836,14.220000267028809,334571697.0,000001
2018-02-08,10.08083438873291,12.539999961853027,12.920000076293944,12.529999732971191,12.829999923706056,213781506.0,000001
2018-02-09,9.397523880004885,11.6899995803833,12.079999923706056,11.380000114440918,12.079999923706056,282494975.0,000001
2018-02-12,9.42164134979248,11.720000267028809,11.84000015258789,11.5600004196167,11.779999732971191,122878244.0,000001
2018-02-13,9.598498344421388,11.9399995803833,12.210000038146973,11.84000015258789,11.869999885559082,129817869.0,000001
2018-02-14,9.64673137664795,12.0,12.029999732971191,11.760000228881836,11.960000038146973,86419024.0,000001
2018-02-22,10.016521453857422,12.460000038146973,12.529999732971191,12.25,12.25,126840607.0,000001
2018-02-23,10.13710594177246,12.609999656677246,12.789999961853027,12.449999809265137,12.579999923706056,101366320.0,000001
2018-02-26,10.15318489074707,12.630000114440918,12.760000228881836,12.449999809265137,12.75,104575874.0,000001
2018-02-27,9.871821403503418,12.279999732971191,12.699999809265137,12.1899995803833,12.640000343322754,128586906.0,000001
2018-02-28,9.686925888061523,12.050000190734863,12.1899995803833,11.93000030517578,12.100000381469728,121414559.0,000001
2018-03-01,9.678887367248535,12.039999961853027,12.149999618530272,11.899999618530272,11.920000076293944,88695718.0,000001
2018-03-02,9.60653591156006,11.949999809265137,12.039999961853027,11.850000381469728,11.920000076293944,66312416.0,000001
2018-03-05,9.534185409545898,11.859999656677246,12.079999923706056,11.800000190734863,11.93000030517578,75418313.0,000001
2018-03-06,9.727120399475098,12.100000381469728,12.109999656677246,11.770000457763672,11.949999809265137,115016249.0,000001
2018-03-07,9.686925888061523,12.050000190734863,12.34000015258789,12.039999961853027,12.149999618530272,142757032.0,000001
2018-03-08,9.735159873962402,12.109999656677246,12.149999618530272,11.949999809265137,12.050000190734863,68975503.0,000001
2018-03-09,9.719080924987791,12.09000015258789,12.199999809265137,11.979999542236328,12.149999618530272,94387697.0,000001
2018-03-12,9.670848846435549,12.029999732971191,12.170000076293944,11.949999809265137,12.149999618530272,126870132.0,000001
2018-03-13,9.66281032562256,12.020000457763672,12.220000267028809,12.0,12.039999961853027,108226732.0,000001
2018-03-14,9.58242130279541,11.920000076293944,12.0,11.829999923706056,11.979999542236328,63559413.0,000001
2018-03-15,9.41360092163086,11.710000038146973,11.850000381469728,11.65999984741211,11.789999961853027,115569473.0,000001
2018-03-16,9.357330322265623,11.640000343322754,11.850000381469728,11.640000343322754,11.720000267028809,96298338.0,000001
2018-03-19,9.510069847106934,11.829999923706056,11.84000015258789,11.609999656677246,11.65999984741211,80853872.0,000001
2018-03-20,9.502030372619627,11.81999969482422,11.880000114440918,11.720000267028809,11.739999771118164,77615002.0,000001
2018-03-21,9.5663423538208,11.899999618530272,12.119999885559082,11.850000381469728,11.949999809265137,144510951.0,000001
2018-03-22,9.373406410217283,11.65999984741211,11.970000267028809,11.619999885559082,11.899999618530272,98427842.0,000001
2018-03-23,9.116159439086914,11.34000015258789,11.350000381469728,10.920000076293944,11.25,182569075.0,000001
2018-03-26,8.786564826965332,10.93000030517578,11.199999809265137,10.859999656677246,11.149999618530272,138359851.0,000001
2018-03-27,8.794604301452637,10.9399995803833,11.170000076293944,10.859999656677246,11.100000381469728,110393361.0,000001
2018-03-28,8.754408836364746,10.890000343322754,11.140000343322754,10.789999961853027,10.850000381469728,109902339.0,000001
2018-03-29,8.88303279876709,11.050000190734863,11.170000076293944,10.550000190734863,10.920000076293944,133060238.0,000001
2018-03-30,8.762447357177734,10.899999618530272,11.050000190734863,10.880000114440918,11.039999961853027,75217368.0,000001
2018-04-02,8.60970687866211,10.710000038146973,10.989999771118164,10.699999809265137,10.869999885559082,110931643.0,000001
2018-04-03,8.489123344421387,10.5600004196167,10.670000076293944,10.510000228881836,10.600000381469728,89074565.0,000001
2018-04-04,8.73833179473877,10.869999885559082,11.010000228881836,10.600000381469728,10.68000030517578,160248873.0,000001
2018-04-09,8.858915328979492,11.020000457763672,11.100000381469728,10.729999542236328,10.800000190734863,107479576.0,000001
2018-04-10,9.18047332763672,11.420000076293944,11.460000038146973,10.970000267028809,11.020000457763672,139095079.0,000001
2018-04-11,9.510069847106934,11.829999923706056,11.920000076293944,11.380000114440918,11.390000343322754,209597045.0,000001
2018-04-12,9.260862350463867,11.520000457763672,11.829999923706056,11.420000076293944,11.800000190734863,117312818.0,000001
2018-04-13,9.30105686187744,11.56999969482422,11.789999961853027,11.449999809265137,11.640000343322754,130025597.0,000001
2018-04-16,8.923227310180664,11.100000381469728,11.470000267028809,11.029999732971191,11.470000267028809,142707281.0,000001
2018-04-17,9.011653900146484,11.210000038146973,11.449999809265137,11.109999656677246,11.119999885559082,130189172.0,000001
2018-04-18,9.244784355163574,11.5,11.609999656677246,11.279999732971191,11.449999809265137,147584533.0,000001
2018-04-19,9.220667839050291,11.470000267028809,11.6899995803833,11.420000076293944,11.520000457763672,84913183.0,000001
2018-04-20,9.124199867248535,11.350000381469728,11.579999923706056,11.199999809265137,11.510000228881836,95869066.0,000001
2018-04-23,9.30105686187744,11.56999969482422,11.609999656677246,11.260000228881836,11.300000190734863,107028935.0,000001
2018-04-24,9.534185409545898,11.859999656677246,11.9399995803833,11.579999923706056,11.630000114440918,146109880.0,000001
2018-04-25,9.389485359191896,11.68000030517578,11.8100004196167,11.630000114440918,11.760000228881836,73028648.0,000001
2018-04-26,9.18047332763672,11.420000076293944,11.6899995803833,11.3100004196167,11.65999984741211,87423591.0,000001
2018-04-27,8.72225284576416,10.850000381469728,11.510000228881836,10.630000114440918,11.489999771118164,270979568.0,000001
2018-05-02,8.746370315551758,10.880000114440918,11.029999732971191,10.800000190734863,10.970000267028809,119052318.0,000001
2018-05-03,8.641863822937012,10.75,10.880000114440918,10.56999969482422,10.859999656677246,128135557.0,000001
2018-05-04,8.585591316223145,10.68000030517578,10.829999923706056,10.65999984741211,10.729999542236328,71050952.0,000001
2018-05-07,8.690096855163574,10.8100004196167,10.829999923706056,10.640000343322754,10.699999809265137,97430967.0,000001
2018-05-08,8.850875854492188,11.010000228881836,11.149999618530272,10.800000190734863,10.829999923706056,137330568.0,000001
2018-05-09,8.818719863891602,10.970000267028809,11.029999732971191,10.880000114440918,10.979999542236328,62765613.0,000001
2018-05-10,8.850875854492188,11.010000228881836,11.09000015258789,10.90999984741211,11.029999732971191,55273588.0,000001
2018-05-11,8.850875854492188,11.010000228881836,11.130000114440918,10.960000038146973,11.039999961853027,77236966.0,000001
2018-05-14,8.987539291381836,11.18000030517578,11.229999542236328,11.029999732971191,11.09000015258789,103929716.0,000001
2018-05-15,8.939305305480957,11.119999885559082,11.1899995803833,11.020000457763672,11.18000030517578,66926144.0,000001
2018-05-16,8.762447357177734,10.899999618530272,11.06999969482422,10.890000343322754,11.06999969482422,71436208.0,000001
2018-05-17,8.698136329650879,10.81999969482422,10.9399995803833,10.779999732971191,10.90999984741211,58649438.0,000001
2018-05-18,8.810681343078613,10.960000038146973,10.970000267028809,10.760000228881836,10.8100004196167,57838477.0,000001
2018-05-21,8.802642822265625,10.949999809265137,11.050000190734863,10.93000030517578,11.050000190734863,76353357.0,000001
2018-05-22,8.730291366577148,10.859999656677246,10.979999542236328,10.789999961853027,10.949999809265137,58987185.0,000001
2018-05-23,8.561473846435547,10.649999618530272,10.81999969482422,10.619999885559082,10.81999969482422,99101629.0,000001
2018-05-24,8.529316902160645,10.609999656677246,10.68000030517578,10.579999923706056,10.65999984741211,68815202.0,000001
2018-05-25,8.513240814208984,10.59000015258789,10.670000076293944,10.550000190734863,10.609999656677246,59333567.0,000001
2018-05-28,8.513240814208984,10.59000015258789,10.65999984741211,10.510000228881836,10.579999923706056,56940092.0,000001
2018-05-29,8.344422340393066,10.380000114440918,10.630000114440918,10.350000381469728,10.579999923706056,88949497.0,000001
2018-05-30,8.103253364562988,10.079999923706056,10.289999961853027,10.050000190734863,10.289999961853027,112444704.0,000001
2018-05-31,8.18364429473877,10.18000030517578,10.1899995803833,10.020000457763672,10.109999656677246,98736038.0,000001
2018-06-01,8.191681861877441,10.1899995803833,10.289999961853027,10.06999969482422,10.149999618530272,59721116.0,000001
2018-06-04,8.255993843078613,10.270000457763672,10.3100004196167,10.149999618530272,10.229999542236328,59303835.0,000001
2018-06-05,8.247955322265625,10.260000228881836,10.300000190734863,10.109999656677246,10.289999961853027,65654075.0,000001
2018-06-06,8.151488304138184,10.140000343322754,10.260000228881836,10.100000381469728,10.25,71274341.0,000001
2018-06-07,8.336383819580078,10.369999885559082,10.460000038146973,10.18000030517578,10.199999809265137,126263820.0,000001
2018-06-08,8.135409355163574,10.119999885559082,10.329999923706056,10.0600004196167,10.329999923706056,109937982.0,000001
2018-06-11,8.071098327636719,10.039999961853027,10.130000114440918,10.0,10.0600004196167,72137498.0,000001
2018-06-12,8.087175369262695,10.0600004196167,10.079999923706056,9.949999809265137,10.029999732971191,91330072.0,000001
2018-06-13,7.9987473487854,9.949999809265137,10.0600004196167,9.949999809265137,10.039999961853027,53058431.0,000001
2018-06-14,8.095215797424316,10.06999969482422,10.149999618530272,9.920000076293944,9.949999809265137,86639201.0,000001
2018-06-15,8.175604820251465,10.170000076293944,10.289999961853027,10.0600004196167,10.079999923706056,124870788.0,000001
2018-06-19,7.934436321258545,9.869999885559082,10.149999618530272,9.81999969482422,10.050000190734863,156587447.0,000001
2018-06-20,7.966592311859131,9.90999984741211,9.949999809265137,9.760000228881836,9.869999885559082,76363731.0,000001
2018-06-21,7.926397800445557,9.859999656677246,10.039999961853027,9.859999656677246,9.93000030517578,84007077.0,000001
2018-06-22,7.918359279632568,9.850000381469728,9.869999885559082,9.770000457763672,9.800000190734863,65781851.0,000001
2018-06-25,7.604838848114014,9.460000038146973,9.920000076293944,9.380000114440918,9.90999984741211,119521260.0,000001
2018-06-26,7.524449348449707,9.359999656677246,9.4399995803833,9.09000015258789,9.390000343322754,112415694.0,000001
2018-06-27,7.307398319244385,9.09000015258789,9.399999618530272,9.029999732971191,9.350000381469728,104514268.0,000001
2018-06-28,7.170736789703369,8.920000076293945,9.079999923706056,8.869999885559082,8.949999809265137,111076403.0,000001
2018-06-29,7.307398319244385,9.09000015258789,9.130000114440918,8.960000038146973,9.010000228881836,67529968.0,000001
2018-07-02,6.921530246734619,8.609999656677246,9.050000190734863,8.550000190734863,9.020000457763672,131552013.0,000001
2018-07-03,6.96976375579834,8.670000076293945,8.699999809265137,8.449999809265137,8.6899995803833,127483857.0,000001
2018-07-04,6.921530246734619,8.609999656677246,8.75,8.609999656677246,8.630000114440918,71115337.0,000001
2018-07-05,6.913491725921631,8.600000381469727,8.729999542236328,8.550000190734863,8.619999885559082,83576877.0,000001
2018-07-06,6.961723804473877,8.65999984741211,8.779999732971191,8.449999809265137,8.609999656677246,98828269.0,000001
2018-07-09,7.259164810180664,9.029999732971191,9.029999732971191,8.680000305175781,8.6899995803833,140995460.0,000001
2018-07-10,7.218968868255615,8.979999542236328,9.020000457763672,8.890000343322754,9.020000457763672,89686202.0,000001
2018-07-11,7.066230773925781,8.789999961853027,8.829999923706055,8.680000305175781,8.760000228881836,84203370.0,000001
2018-07-12,7.250766277313232,8.880000114440918,8.970000267028809,8.579999923706055,8.600000381469727,114049231.0,000001
2018-07-13,7.250766277313232,8.880000114440918,8.9399995803833,8.819999694824219,8.920000076293945,60337821.0,000001
2018-07-16,7.12828540802002,8.729999542236328,8.899999618530273,8.6899995803833,8.850000381469727,68984558.0,000001
2018-07-17,7.120121479034424,8.720000267028809,8.75,8.65999984741211,8.739999771118164,37535633.0,000001
2018-07-18,7.103790283203125,8.699999809265137,8.850000381469727,8.6899995803833,8.75,52515277.0,000001
2018-07-19,7.12828540802002,8.729999542236328,8.8100004196167,8.6899995803833,8.75,46137239.0,000001
2018-07-20,7.438566207885742,9.109999656677246,9.199999809265137,8.609999656677246,8.729999542236328,175427740.0,000001
2018-07-23,7.691690921783447,9.420000076293944,9.449999809265137,9.0,9.039999961853027,178168826.0,000001
2018-07-24,7.675360202789307,9.399999618530272,9.59000015258789,9.329999923706056,9.390000343322754,142589416.0,000001
2018-07-25,7.659029483795166,9.380000114440918,9.470000267028809,9.329999923706056,9.4399995803833,61412281.0,000001
2018-07-26,7.552880764007568,9.25,9.479999542236328,9.210000038146973,9.399999618530272,83335815.0,000001
2018-07-27,7.552880764007568,9.25,9.359999656677246,9.18000030517578,9.300000190734863,51512603.0,000001
2018-07-30,7.667195320129394,9.390000343322754,9.489999771118164,9.260000228881836,9.31999969482422,70638597.0,000001
2018-07-31,7.691690921783447,9.420000076293944,9.489999771118164,9.25,9.369999885559082,72015080.0,000001
2018-08-01,7.47122859954834,9.149999618530272,9.5,9.109999656677246,9.420000076293944,81408168.0,000001
2018-08-02,7.29975700378418,8.9399995803833,9.149999618530272,8.880000114440918,9.130000114440918,93140128.0,000001
2018-08-03,7.275261402130127,8.90999984741211,9.100000381469728,8.90999984741211,8.930000305175781,47654662.0,000001
2018-08-06,7.29975700378418,8.9399995803833,9.109999656677246,8.890000343322754,8.9399995803833,55401008.0,000001
2018-08-07,7.487559795379639,9.170000076293944,9.170000076293944,8.880000114440918,8.960000038146973,69042319.0,000001
2018-08-08,7.389575958251953,9.050000190734863,9.15999984741211,9.039999961853027,9.15999984741211,57895316.0,000001
2018-08-09,7.585542678833008,9.289999961853027,9.350000381469728,9.020000457763672,9.039999961853027,80678377.0,000001
2018-08-10,7.536549568176269,9.229999542236328,9.31999969482422,9.15999984741211,9.300000190734863,42416836.0,000001
2018-08-13,7.389575958251953,9.050000190734863,9.15999984741211,8.899999618530273,9.119999885559082,81849112.0,000001
2018-08-14,7.348748207092285,9.0,9.039999961853027,8.9399995803833,9.029999732971191,43024036.0,000001
2018-08-15,7.177278518676758,8.789999961853027,9.020000457763672,8.75,9.020000457763672,67044285.0,000001
2018-08-16,7.169113636016846,8.779999732971191,8.890000343322754,8.640000343322754,8.729999542236328,63827255.0,000001
2018-08-17,7.19360876083374,8.8100004196167,8.9399995803833,8.779999732971191,8.880000114440918,64947656.0,000001
2018-08-20,7.348748207092285,9.0,9.020000457763672,8.869999885559082,8.899999618530273,68132206.0,000001
2018-08-21,7.536549568176269,9.229999542236328,9.260000228881836,9.010000228881836,9.020000457763672,126447447.0,000001
2018-08-22,7.585542678833008,9.289999961853027,9.34000015258789,9.130000114440918,9.239999771118164,98243398.0,000001
2018-08-23,7.642698287963867,9.359999656677246,9.420000076293944,9.229999542236328,9.300000190734863,72907462.0,000001
2018-08-24,8.18977165222168,10.029999732971191,10.279999732971191,9.289999961853027,9.3100004196167,304040839.0,000001
2018-08-27,8.51638412475586,10.43000030517578,10.43000030517578,9.970000267028809,10.020000457763672,221842422.0,000001
2018-08-28,8.402069091796875,10.289999961853027,10.43000030517578,10.239999771118164,10.34000015258789,128977724.0,000001
2018-08-29,8.385738372802734,10.270000457763672,10.329999923706056,10.149999618530272,10.25,90188349.0,000001
2018-08-30,8.263259887695312,10.119999885559082,10.350000381469728,10.079999923706056,10.270000457763672,99491773.0,000001
2018-08-31,8.271425247192383,10.130000114440918,10.31999969482422,10.100000381469728,10.130000114440918,131086524.0,000001
2018-09-03,8.320416450500488,10.1899995803833,10.300000190734863,10.09000015258789,10.09000015258789,71169567.0,000001
2018-09-04,8.51638412475586,10.43000030517578,10.550000190734863,10.06999969482422,10.199999809265137,129634208.0,000001
2018-09-05,8.206104278564453,10.050000190734863,10.329999923706056,10.050000190734863,10.300000190734863,117945317.0,000001
2018-09-06,8.140780448913574,9.970000267028809,10.140000343322754,9.949999809265137,10.050000190734863,71177755.0,000001
2018-09-07,8.173441886901855,10.010000228881836,10.18000030517578,9.93000030517578,10.039999961853027,80903534.0,000001
2018-09-10,8.067294120788574,9.880000114440918,10.06999969482422,9.84000015258789,10.010000228881836,63698929.0,000001
2018-09-11,8.091789245605469,9.90999984741211,10.029999732971191,9.8100004196167,9.899999618530272,71296751.0,000001
2018-09-12,8.067294120788574,9.880000114440918,9.970000267028809,9.81999969482422,9.869999885559082,56482916.0,000001
2018-09-13,8.132614135742188,9.960000038146973,10.100000381469728,9.84000015258789,10.09000015258789,99972561.0,000001
2018-09-14,8.034632682800293,9.84000015258789,9.979999542236328,9.8100004196167,9.979999542236328,61975019.0,000001
2018-09-17,7.912152767181396,9.6899995803833,9.800000190734863,9.68000030517578,9.800000190734863,51708233.0,000001
2018-09-18,8.230597496032715,10.079999923706056,10.119999885559082,9.699999809265137,9.729999542236328,112680742.0,000001
2018-09-19,8.361244201660156,10.239999771118164,10.34000015258789,10.029999732971191,10.029999732971191,123154877.0,000001
2018-09-20,8.353076934814453,10.229999542236328,10.359999656677246,10.1899995803833,10.270000457763672,62034836.0,000001
2018-09-21,8.712349891662598,10.670000076293944,10.699999809265137,10.18000030517578,10.260000228881836,162451841.0,000001
2018-09-25,8.614367485046387,10.550000190734863,10.68000030517578,10.479999542236328,10.520000457763672,97701470.0,000001
2018-09-26,8.745011329650879,10.710000038146973,10.920000076293944,10.520000457763672,10.609999656677246,149051343.0,000001
2018-09-27,8.769506454467773,10.739999771118164,10.84000015258789,10.56999969482422,10.649999618530272,88036333.0,000001
2018-09-28,9.022631645202637,11.050000190734863,11.270000457763672,10.779999732971191,10.779999732971191,211024267.0,000001
2018-10-08,8.532713890075684,10.449999809265137,10.789999961853027,10.449999809265137,10.699999809265137,168635852.0,000001
2018-10-09,8.622532844543457,10.5600004196167,10.699999809265137,10.390000343322754,10.460000038146973,106408426.0,000001
2018-10-10,8.532713890075684,10.449999809265137,10.65999984741211,10.380000114440918,10.539999961853027,99520008.0,000001
2018-10-11,8.050962448120117,9.859999656677246,10.15999984741211,9.699999809265137,10.050000190734863,199514383.0,000001
2018-10-12,8.410235404968262,10.300000190734863,10.34000015258789,9.869999885559082,9.970000267028809,151681028.0,000001
2018-10-15,8.255094528198242,10.109999656677246,10.470000267028809,10.09000015258789,10.390000343322754,140268530.0,000001
2018-10-16,8.467392921447754,10.369999885559082,10.539999961853027,10.119999885559082,10.140000343322754,139692105.0,000001
2018-10-17,8.434730529785156,10.329999923706056,10.550000190734863,10.140000343322754,10.5,135088983.0,000001
2018-10-18,8.238764762878418,10.09000015258789,10.289999961853027,10.0600004196167,10.289999961853027,100115605.0,000001
2018-10-19,8.785837173461914,10.760000228881836,10.779999732971191,9.920000076293944,9.949999809265137,208366732.0,000001
2018-10-22,9.104283332824709,11.149999618530272,11.460000038146973,10.779999732971191,10.8100004196167,264554312.0,000001
2018-10-23,8.851161003112793,10.84000015258789,11.220000267028809,10.729999542236328,11.199999809265137,160254592.0,000001
2018-10-24,9.01446533203125,11.039999961853027,11.329999923706056,10.800000190734863,10.899999618530272,182942464.0,000001
2018-10-25,9.218597412109377,11.289999961853027,11.289999961853027,10.710000038146973,10.800000190734863,168501136.0,000001
2018-10-26,9.128780364990234,11.18000030517578,11.3100004196167,10.960000038146973,11.289999961853027,129997510.0,000001
2018-10-29,8.77767276763916,10.75,11.239999771118164,10.619999885559082,11.199999809265137,159162878.0,000001
2018-10-30,8.900152206420898,10.899999618530272,11.079999923706056,10.729999542236328,10.779999732971191,150182786.0,000001
2018-10-31,8.908317565917969,10.90999984741211,10.989999771118164,10.75,10.949999809265137,115268379.0,000001
2018-11-01,8.84299373626709,10.829999923706056,11.050000190734863,10.760000228881836,10.989999771118164,154277632.0,000001
2018-11-02,9.055291175842283,11.09000015258789,11.15999984741211,10.829999923706056,11.039999961853027,221292287.0,000001
2018-11-05,8.916482925415039,10.920000076293944,11.039999961853027,10.81999969482422,10.949999809265137,129192417.0,000001
2018-11-06,8.851161003112793,10.84000015258789,10.93000030517578,10.729999542236328,10.869999885559082,73572574.0,000001
2018-11-07,8.826664924621582,10.8100004196167,10.949999809265137,10.75,10.829999923706056,78559741.0,000001
2018-11-08,8.891986846923828,10.890000343322754,10.970000267028809,10.81999969482422,10.880000114440918,79397600.0,000001
2018-11-09,8.614367485046387,10.550000190734863,10.729999542236328,10.399999618530272,10.710000038146973,162926917.0,000001
2018-11-12,8.622532844543457,10.5600004196167,10.579999923706056,10.380000114440918,10.460000038146973,92033388.0,000001
2018-11-13,8.606202125549316,10.539999961853027,10.649999618530272,10.380000114440918,10.40999984741211,107249762.0,000001
2018-11-14,8.524548530578613,10.4399995803833,10.550000190734863,10.420000076293944,10.529999732971191,77423985.0,000001
2018-11-15,8.671524047851562,10.619999885559082,10.640000343322754,10.420000076293944,10.4399995803833,90146198.0,000001
2018-11-16,8.630697250366211,10.56999969482422,10.720000267028809,10.489999771118164,10.609999656677246,105959259.0,000001
2018-11-19,8.859325408935547,10.850000381469728,10.880000114440918,10.56999969482422,10.56999969482422,136088709.0,000001
2018-11-20,8.630697250366211,10.56999969482422,10.800000190734863,10.520000457763672,10.75,103387753.0,000001
2018-11-21,8.663357734680176,10.609999656677246,10.670000076293944,10.479999542236328,10.5,66615733.0,000001
2018-11-22,8.614367485046387,10.550000190734863,10.670000076293944,10.479999542236328,10.670000076293944,50026785.0,000001
2018-11-23,8.42656421661377,10.31999969482422,10.579999923706056,10.3100004196167,10.529999732971191,70035815.0,000001
2018-11-26,8.442895889282227,10.34000015258789,10.460000038146973,10.300000190734863,10.34000015258789,51656911.0,000001
2018-11-27,8.312252044677734,10.18000030517578,10.390000343322754,10.15999984741211,10.350000381469728,73344838.0,000001
2018-11-28,8.393904685974121,10.279999732971191,10.3100004196167,10.15999984741211,10.170000076293944,53775145.0,000001
2018-11-29,8.328582763671875,10.199999809265137,10.390000343322754,10.1899995803833,10.350000381469728,48528405.0,000001
2018-11-30,8.45922565460205,10.359999656677246,10.359999656677246,10.170000076293944,10.220000267028809,59471532.0,000001
2018-12-03,8.647027969360352,10.59000015258789,10.65999984741211,10.470000267028809,10.59000015258789,106409717.0,000001
2018-12-04,8.647027969360352,10.59000015258789,10.619999885559082,10.529999732971191,10.56999969482422,53481305.0,000001
2018-12-05,8.532713890075684,10.449999809265137,10.510000228881836,10.399999618530272,10.489999771118164,58154527.0,000001
2018-12-06,8.369409561157227,10.25,10.369999885559082,10.229999542236328,10.359999656677246,57886648.0,000001
2018-12-07,8.393904685974121,10.279999732971191,10.390000343322754,10.270000457763672,10.300000190734863,34021615.0,000001
2018-12-10,8.304086685180664,10.170000076293944,10.270000457763672,10.130000114440918,10.220000267028809,49481887.0,000001
2018-12-11,8.353076934814453,10.229999542236328,10.260000228881836,10.170000076293944,10.210000038146973,29908962.0,000001
2018-12-12,8.361244201660156,10.239999771118164,10.279999732971191,10.199999809265137,10.260000228881836,36637903.0,000001
2018-12-13,8.483722686767578,10.390000343322754,10.479999542236328,10.199999809265137,10.25,79084521.0,000001
2018-12-14,8.304086685180664,10.170000076293944,10.350000381469728,10.15999984741211,10.34000015258789,52667513.0,000001
2018-12-17,8.402069091796875,10.289999961853027,10.329999923706056,10.100000381469728,10.15999984741211,57127487.0,000001
2018-12-18,8.263259887695312,10.119999885559082,10.31999969482422,10.100000381469728,10.199999809265137,53774430.0,000001
2018-12-19,8.11628532409668,9.9399995803833,10.18000030517578,9.899999618530272,10.140000343322754,59800701.0,000001
2018-12-20,7.928484439849853,9.710000038146973,9.970000267028809,9.630000114440918,9.920000076293944,99028479.0,000001
2018-12-21,7.7161865234375,9.449999809265137,9.699999809265137,9.329999923706056,9.68000030517578,100061676.0,000001
2018-12-24,7.691690921783447,9.420000076293944,9.449999809265137,9.3100004196167,9.399999618530272,50911767.0,000001
2018-12-25,7.626368522644043,9.34000015258789,9.43000030517578,9.210000038146973,9.289999961853027,58661545.0,000001
2018-12-26,7.593708038330078,9.300000190734863,9.420000076293944,9.270000457763672,9.350000381469728,42114060.0,000001
2018-12-27,7.577376365661621,9.279999732971191,9.489999771118164,9.279999732971191,9.449999809265137,62459327.0,000001
2018-12-28,7.659029483795166,9.380000114440918,9.460000038146973,9.3100004196167,9.3100004196167,57660400.0,000001
2019-01-02,7.503890514373779,9.1899995803833,9.420000076293944,9.15999984741211,9.390000343322754,53938632.0,000001
2019-01-03,7.577376365661621,9.279999732971191,9.329999923706056,9.149999618530272,9.18000030517578,41553795.0,000001
2019-01-04,7.961145877838135,9.75,9.81999969482422,9.220000267028809,9.239999771118164,148115906.0,000001
2019-01-07,7.95297908782959,9.739999771118164,9.850000381469728,9.630000114440918,9.84000015258789,86568766.0,000001
2019-01-08,7.887657642364502,9.65999984741211,9.739999771118164,9.619999885559082,9.729999542236328,40238811.0,000001
2019-01-09,8.11628532409668,9.9399995803833,10.079999923706056,9.699999809265137,9.739999771118164,123348636.0,000001
2019-01-10,8.246930122375488,10.100000381469728,10.199999809265137,9.859999656677246,9.869999885559082,107181766.0,000001
2019-01-11,8.328582763671875,10.199999809265137,10.220000267028809,10.050000190734863,10.109999656677246,69636455.0,000001
2019-01-14,8.255094528198242,10.109999656677246,10.25,10.06999969482422,10.220000267028809,50044359.0,000001
2019-01-15,8.361244201660156,10.239999771118164,10.279999732971191,10.09000015258789,10.109999656677246,54216055.0,000001
2019-01-16,8.557209014892578,10.479999542236328,10.5,10.229999542236328,10.239999771118164,97769937.0,000001
2019-01-17,8.369409561157227,10.25,10.56999969482422,10.170000076293944,10.539999961853027,88281192.0,000001
2019-01-18,8.51638412475586,10.43000030517578,10.489999771118164,10.279999732971191,10.34000015258789,73879326.0,000001
2019-01-21,8.442895889282227,10.34000015258789,10.470000267028809,10.31999969482422,10.34000015258789,65935576.0,000001
2019-01-22,8.393904685974121,10.279999732971191,10.4399995803833,10.260000228881836,10.34000015258789,42441357.0,000001
2019-01-23,8.451061248779297,10.350000381469728,10.470000267028809,10.289999961853027,10.289999961853027,53787663.0,000001
2019-01-24,8.589872360229492,10.520000457763672,10.550000190734863,10.369999885559082,10.399999618530272,67924088.0,000001
2019-01-25,8.981803894042969,11.0,11.039999961853027,10.550000190734863,10.5600004196167,210836185.0,000001
2019-01-28,8.932812690734863,10.9399995803833,11.140000343322754,10.880000114440918,11.039999961853027,103590980.0,000001
2019-01-29,8.981803894042969,11.0,11.06999969482422,10.770000457763672,10.960000038146973,82663110.0,000001
2019-01-30,8.94097900390625,10.949999809265137,11.18000030517578,10.859999656677246,10.949999809265137,71200101.0,000001
2019-01-31,9.063456535339355,11.100000381469728,11.199999809265137,10.9399995803833,10.979999542236328,83162275.0,000001
2019-02-01,9.145109176635742,11.199999809265137,11.25,10.960000038146973,11.199999809265137,101427007.0,000001
2019-02-11,9.153274536132812,11.210000038146973,11.210000038146973,10.970000267028809,11.079999923706056,80193663.0,000001
2019-02-12,9.136943817138672,11.1899995803833,11.3100004196167,11.029999732971191,11.199999809265137,95993690.0,000001
2019-02-13,9.292083740234377,11.380000114440918,11.40999984741211,11.119999885559082,11.1899995803833,113736574.0,000001
2019-02-14,9.185935974121094,11.25,11.329999923706056,11.1899995803833,11.300000190734863,86918519.0,000001
2019-02-15,8.94097900390625,10.949999809265137,11.229999542236328,10.899999618530272,11.229999542236328,110012746.0,000001
2019-02-18,9.275753021240234,11.359999656677246,11.359999656677246,11.039999961853027,11.050000190734863,125552221.0,000001
2019-02-19,9.202268600463867,11.270000457763672,11.619999885559082,11.239999771118164,11.359999656677246,127088204.0,000001
2019-02-20,9.316579818725586,11.40999984741211,11.529999732971191,11.25,11.329999923706056,83262987.0,000001
2019-02-21,9.275753021240234,11.359999656677246,11.550000190734863,11.279999732971191,11.380000114440918,75424648.0,000001
2019-02-22,9.422730445861816,11.539999961853027,11.56999969482422,11.149999618530272,11.350000381469728,118404779.0,000001
2019-02-25,10.24742317199707,12.550000190734863,12.640000343322754,11.56999969482422,11.699999809265137,282493502.0,000001
2019-02-26,9.961637496948242,12.199999809265137,12.56999969482422,12.149999618530272,12.550000190734863,201754493.0,000001
2019-02-27,10.124942779541016,12.399999618530272,12.65999984741211,12.149999618530272,12.239999771118164,197901388.0,000001
2019-02-28,10.092281341552734,12.359999656677246,12.609999656677246,12.270000457763672,12.4399995803833,111309980.0,000001
2019-03-01,10.418892860412598,12.760000228881836,12.779999732971191,12.199999809265137,12.479999542236328,171267916.0,000001
2019-03-04,10.606694221496582,12.989999771118164,13.380000114440918,12.619999885559082,12.699999809265137,245683039.0,000001
2019-03-05,10.663850784301758,13.0600004196167,13.289999961853027,12.84000015258789,12.90999984741211,140842222.0,000001
2019-03-06,10.680181503295898,13.079999923706056,13.149999618530272,12.84000015258789,13.0600004196167,124576020.0,000001
2019-03-07,10.40256118774414,12.739999771118164,13.0600004196167,12.550000190734863,13.0600004196167,178205731.0,000001
2019-03-08,10.043291091918944,12.300000190734863,12.699999809265137,12.25,12.489999771118164,177816210.0,000001
2019-03-11,10.05962085723877,12.31999969482422,12.489999771118164,12.050000190734863,12.300000190734863,115765077.0,000001
2019-03-12,10.092281341552734,12.359999656677246,12.640000343322754,12.239999771118164,12.489999771118164,141179492.0,000001
2019-03-13,10.100446701049805,12.369999885559082,12.550000190734863,12.130000114440918,12.34000015258789,126942716.0,000001
2019-03-14,10.149438858032228,12.43000030517578,12.619999885559082,12.270000457763672,12.329999923706056,105746790.0,000001
2019-03-15,10.20659637451172,12.5,12.68000030517578,12.34000015258789,12.34000015258789,104540603.0,000001
2019-03-18,10.541372299194336,12.90999984741211,12.9399995803833,12.31999969482422,12.529999732971191,148645480.0,000001
2019-03-19,10.443388938903809,12.789999961853027,12.9399995803833,12.609999656677246,12.920000076293944,95719646.0,000001
2019-03-20,10.410726547241213,12.75,12.880000114440918,12.619999885559082,12.68000030517578,92999638.0,000001
2019-03-21,10.361736297607422,12.6899995803833,12.800000190734863,12.579999923706056,12.770000457763672,86014080.0,000001
2019-03-22,10.28008270263672,12.59000015258789,12.739999771118164,12.5,12.6899995803833,71350206.0,000001
2019-03-25,9.888150215148926,12.109999656677246,12.399999618530272,12.100000381469728,12.399999618530272,117988326.0,000001
2019-03-26,9.879984855651855,12.100000381469728,12.289999961853027,12.010000228881836,12.229999542236328,93539327.0,000001
2019-03-27,10.108612060546877,12.380000114440918,12.470000267028809,12.18000030517578,12.239999771118164,92282680.0,000001
2019-03-28,9.977968215942385,12.220000267028809,12.3100004196167,12.100000381469728,12.3100004196167,73246744.0,000001
2019-03-29,10.467884063720703,12.81999969482422,12.81999969482422,12.210000038146973,12.260000228881836,166950647.0,000001
2019-04-01,10.761834144592283,13.18000030517578,13.550000190734863,12.829999923706056,12.829999923706056,195140119.0,000001
2019-04-02,10.90881061553955,13.359999656677246,13.479999542236328,13.229999542236328,13.279999732971191,110038404.0,000001
2019-04-03,10.97413158416748,13.4399995803833,13.449999809265137,13.149999618530272,13.210000038146973,79291579.0,000001
2019-04-04,11.317072868347168,13.859999656677246,14.0,13.43000030517578,13.43000030517578,203436500.0,000001
2019-04-08,11.398725509643556,13.960000038146973,14.43000030517578,13.720000267028809,13.899999618530272,174317620.0,000001
2019-04-09,11.276247024536133,13.8100004196167,13.979999542236328,13.75,13.869999885559082,78133238.0,000001
2019-04-10,11.210925102233888,13.729999542236328,13.880000114440918,13.399999618530272,13.75,94713506.0,000001
2019-04-11,11.055785179138184,13.539999961853027,13.960000038146973,13.489999771118164,13.729999542236328,65535662.0,000001
2019-04-12,10.957801818847656,13.420000076293944,13.59000015258789,13.210000038146973,13.489999771118164,77432464.0,000001
2019-04-15,11.178264617919922,13.6899995803833,14.09000015258789,13.65999984741211,13.720000267028809,153389068.0,000001
2019-04-16,11.904973983764648,14.579999923706056,14.579999923706056,13.550000190734863,13.670000076293944,237937518.0,000001
2019-04-17,11.717171669006348,14.350000381469728,14.59000015258789,14.229999542236328,14.420000076293944,100410987.0,000001
2019-04-18,11.709007263183594,14.34000015258789,14.369999885559082,14.109999656677246,14.300000190734863,50704530.0,000001
2019-04-19,12.02745246887207,14.729999542236328,14.800000190734863,14.300000190734863,14.449999809265137,124603609.0,000001
2019-04-22,11.553866386413574,14.149999618530272,14.84000015258789,14.079999923706056,14.600000381469728,132227390.0,000001
2019-04-23,11.488544464111328,14.06999969482422,14.199999809265137,13.970000267028809,14.100000381469728,94068734.0,000001
2019-04-24,11.790658950805664,14.4399995803833,14.600000381469728,14.15999984741211,14.449999809265137,194972363.0,000001
2019-04-25,11.537535667419434,14.130000114440918,14.640000343322754,14.130000114440918,14.380000114440918,111147637.0,000001
2019-04-26,11.259917259216309,13.789999961853027,14.25,13.699999809265137,14.079999923706056,100942124.0,000001
2019-05-06,10.508711814880373,12.869999885559082,13.350000381469728,12.710000038146973,13.100000381469728,210866784.0,000001
2019-05-07,10.5740327835083,12.949999809265137,13.09000015258789,12.720000267028809,13.029999732971191,107265841.0,000001
2019-05-08,10.288249969482422,12.600000381469728,12.90999984741211,12.5,12.720000267028809,97545081.0,000001
2019-05-09,9.92897605895996,12.15999984741211,12.579999923706056,12.050000190734863,12.520000457763672,155715161.0,000001
2019-05-10,10.353572845458984,12.68000030517578,12.75,12.100000381469728,12.34000015258789,119239908.0,000001
2019-05-13,10.043291091918944,12.300000190734863,12.539999961853027,12.229999542236328,12.329999923706056,74191779.0,000001
2019-05-14,10.198430061340332,12.489999771118164,12.75,12.15999984741211,12.199999809265137,118259819.0,000001
2019-05-15,10.549537658691406,12.920000076293944,13.109999656677246,12.56999969482422,12.579999923706056,110398851.0,000001
2019-05-16,10.49238109588623,12.850000381469728,12.979999542236328,12.779999732971191,12.93000030517578,63490143.0,000001
2019-05-17,10.157604217529297,12.4399995803833,12.93000030517578,12.359999656677246,12.920000076293944,96500085.0,000001
2019-05-20,10.108612060546877,12.380000114440918,12.539999961853027,12.25,12.350000381469728,78643518.0,000001
2019-05-21,10.255587577819824,12.5600004196167,12.729999542236328,12.359999656677246,12.399999618530272,73121051.0,000001
2019-05-22,10.124942779541016,12.399999618530272,12.56999969482422,12.31999969482422,12.56999969482422,50623072.0,000001
2019-05-23,10.035125732421877,12.289999961853027,12.420000076293944,12.140000343322754,12.239999771118164,66685543.0,000001
2019-05-24,10.08411693572998,12.350000381469728,12.449999809265137,12.3100004196167,12.350000381469728,49552620.0,000001
2019-05-27,10.100446701049805,12.369999885559082,12.420000076293944,11.93000030517578,12.210000038146973,104842598.0,000001
2019-05-28,10.198430061340332,12.489999771118164,12.550000190734863,12.260000228881836,12.3100004196167,88070312.0,000001
2019-05-29,10.124942779541016,12.399999618530272,12.59000015258789,12.260000228881836,12.359999656677246,66641150.0,000001
2019-05-30,9.977968215942385,12.220000267028809,12.380000114440918,12.109999656677246,12.31999969482422,64628465.0,000001
2019-05-31,9.945307731628418,12.18000030517578,12.399999618530272,12.109999656677246,12.15999984741211,68679439.0,000001
2019-06-03,9.716678619384766,11.899999618530272,12.329999923706056,11.81999969482422,12.220000267028809,151271905.0,000001
2019-06-04,9.67585277557373,11.850000381469728,11.9399995803833,11.600000381469728,11.890000343322754,97465534.0,000001
2019-06-05,9.773837089538574,11.970000267028809,12.140000343322754,11.920000076293944,11.970000267028809,74889231.0,000001
2019-06-06,9.733010292053224,11.920000076293944,12.06999969482422,11.890000343322754,11.970000267028809,43366526.0,000001
2019-06-10,10.075953483581545,12.34000015258789,12.470000267028809,11.979999542236328,12.010000228881836,114466882.0,000001
2019-06-11,10.32907485961914,12.649999618530272,12.720000267028809,12.300000190734863,12.34000015258789,125108751.0,000001
2019-06-12,10.263751983642578,12.56999969482422,12.65999984741211,12.4399995803833,12.630000114440918,65731018.0,000001
2019-06-13,10.28008270263672,12.59000015258789,12.68000030517578,12.43000030517578,12.539999961853027,53000026.0,000001
2019-06-14,10.198430061340332,12.489999771118164,12.6899995803833,12.449999809265137,12.59000015258789,48319173.0,000001
2019-06-17,10.34540557861328,12.670000076293944,12.789999961853027,12.479999542236328,12.479999542236328,61981588.0,000001
2019-06-18,10.45155429840088,12.800000190734863,12.850000381469728,12.59000015258789,12.670000076293944,48355512.0,000001
2019-06-19,10.672015190124512,13.06999969482422,13.390000343322754,13.010000228881836,13.289999961853027,114322639.0,000001
2019-06-20,11.268081665039062,13.800000190734863,13.949999809265137,13.119999885559082,13.170000076293944,152919147.0,000001
2019-06-21,11.13743782043457,13.640000343322754,13.869999885559082,13.579999923706056,13.760000228881836,101112915.0,000001
2019-06-24,11.178264617919922,13.6899995803833,13.829999923706056,13.609999656677246,13.6899995803833,65957285.0,000001
2019-06-25,10.965967178344728,13.43000030517578,13.720000267028809,13.06999969482422,13.720000267028809,146922707.0,000001
2019-06-26,11.036128044128418,13.369999885559082,13.5,13.1899995803833,13.270000457763672,54650476.0,000001
2019-06-27,11.316779136657717,13.710000038146973,13.850000381469728,13.449999809265137,13.5,92507494.0,000001
2019-06-28,11.374558448791504,13.779999732971191,13.789999961853027,13.579999923706056,13.729999542236328,49809369.0,000001
2019-07-01,11.49837589263916,13.93000030517578,14.18000030517578,13.869999885559082,14.010000228881836,96063600.0,000001
2019-07-02,11.70473575592041,14.18000030517578,14.239999771118164,13.859999656677246,13.880000114440918,105274486.0,000001
2019-07-03,11.564411163330078,14.010000228881836,14.130000114440918,13.869999885559082,13.960000038146973,76907849.0,000001
2019-07-04,11.547901153564451,13.989999771118164,14.279999732971191,13.880000114440918,14.010000228881836,62129252.0,000001
2019-07-05,11.490120887756348,13.920000076293944,13.979999542236328,13.6899995803833,13.949999809265137,74919609.0,000001
2019-07-08,11.21772575378418,13.59000015258789,13.880000114440918,13.449999809265137,13.81999969482422,77841390.0,000001
2019-07-09,11.21772575378418,13.59000015258789,13.710000038146973,13.4399995803833,13.630000114440918,49429611.0,000001
2019-07-10,11.192962646484377,13.5600004196167,13.699999809265137,13.489999771118164,13.609999656677246,35822079.0,000001
2019-07-11,11.176454544067385,13.539999961853027,13.779999732971191,13.529999732971191,13.68000030517578,48418314.0,000001
2019-07-12,11.655208587646484,14.119999885559082,14.229999542236328,13.579999923706056,13.600000381469728,146536652.0,000001
2019-07-15,11.556156158447266,14.0,14.119999885559082,13.84000015258789,14.029999732971191,84128276.0,000001
2019-07-16,11.349796295166016,13.75,13.989999771118164,13.710000038146973,13.970000267028809,72278079.0,000001
2019-07-17,11.300270080566406,13.6899995803833,13.8100004196167,13.609999656677246,13.699999809265137,41002063.0,000001
2019-07-18,11.283761978149414,13.670000076293944,13.8100004196167,13.5600004196167,13.649999618530272,42282622.0,000001
2019-07-19,11.547901153564451,13.989999771118164,14.079999923706056,13.68000030517578,13.739999771118164,86639070.0,000001
2019-07-22,11.432340621948242,13.850000381469728,14.020000457763672,13.760000228881836,13.960000038146973,58228330.0,000001
2019-07-23,11.358050346374512,13.760000228881836,13.869999885559082,13.649999618530272,13.859999656677246,50400423.0,000001
2019-07-24,11.45710277557373,13.880000114440918,14.010000228881836,13.789999961853027,13.869999885559082,57027622.0,000001
2019-07-25,11.721242904663086,14.199999809265137,14.270000457763672,13.850000381469728,13.920000076293944,108782641.0,000001
2019-07-26,11.74600601196289,14.229999542236328,14.25,14.079999923706056,14.18000030517578,63530571.0,000001
2019-07-29,11.795534133911133,14.289999961853027,14.449999809265137,14.18000030517578,14.25,71557619.0,000001
2019-07-30,11.86156940460205,14.369999885559082,14.550000190734863,14.289999961853027,14.3100004196167,79663432.0,000001
2019-07-31,11.66346263885498,14.130000114440918,14.31999969482422,14.079999923706056,14.300000190734863,63472348.0,000001
2019-08-01,11.638700485229492,14.100000381469728,14.1899995803833,13.9399995803833,14.0600004196167,52798128.0,000001
2019-08-02,11.34154224395752,13.739999771118164,13.880000114440918,13.65999984741211,13.770000457763672,96992646.0,000001
2019-08-05,11.019620895385742,13.350000381469728,13.640000343322754,13.270000457763672,13.600000381469728,89308242.0,000001
2019-08-06,11.036128044128418,13.369999885559082,13.460000038146973,13.029999732971191,13.100000381469728,88249913.0,000001
2019-08-07,11.176454544067385,13.539999961853027,13.640000343322754,13.369999885559082,13.489999771118164,79303899.0,000001
2019-08-08,11.869824409484863,14.380000114440918,14.5,13.850000381469728,13.899999618530272,233071504.0,000001
2019-08-09,11.985384941101074,14.520000457763672,14.850000381469728,14.43000030517578,14.550000190734863,206057513.0,000001
2019-08-12,12.480649948120115,15.119999885559082,15.119999885559082,14.600000381469728,14.609999656677246,273342547.0,000001
2019-08-13,12.290797233581545,14.890000343322754,15.079999923706056,14.739999771118164,15.0,129373644.0,000001
2019-08-14,12.356833457946776,14.970000267028809,15.220000267028809,14.800000190734863,15.140000343322754,136054654.0,000001
2019-08-15,12.33206844329834,14.9399995803833,14.960000038146973,14.600000381469728,14.640000343322754,89737626.0,000001
2019-08-16,12.29905128479004,14.899999618530272,15.140000343322754,14.779999732971191,15.09000015258789,98690293.0,000001
2019-08-19,12.315561294555664,14.920000076293944,14.9399995803833,14.520000457763672,14.90999984741211,229295613.0,000001
2019-08-20,12.37334156036377,14.989999771118164,15.199999809265137,14.770000457763672,14.920000076293944,192104150.0,000001
2019-08-21,11.927602767944336,14.449999809265137,14.890000343322754,14.380000114440918,14.869999885559082,199013195.0,000001
2019-08-22,11.812041282653809,14.3100004196167,14.449999809265137,14.199999809265137,14.399999618530272,135307158.0,000001
2019-08-23,12.092692375183104,14.649999618530272,14.739999771118164,14.350000381469728,14.369999885559082,163686768.0,000001
2019-08-26,11.762516021728516,14.25,14.5,14.149999618530272,14.420000076293944,141512254.0,000001
2019-08-27,11.812041282653809,14.3100004196167,14.479999542236328,14.239999771118164,14.359999656677246,135671337.0,000001
2019-08-28,11.779025077819824,14.270000457763672,14.279999732971191,14.050000190734863,14.260000228881836,82965768.0,000001
2019-08-29,11.66346263885498,14.130000114440918,14.239999771118164,14.079999923706056,14.220000267028809,60903434.0,000001
2019-08-30,11.688226699829102,14.15999984741211,14.390000343322754,14.100000381469728,14.289999961853027,79850057.0,000001
2019-09-02,11.927602767944336,14.449999809265137,14.5,14.109999656677246,14.149999618530272,136020130.0,000001
2019-09-03,11.803789138793944,14.300000190734863,14.510000228881836,14.25,14.479999542236328,85865365.0,000001
2019-09-04,11.91934871673584,14.4399995803833,14.5,14.3100004196167,14.31999969482422,97396487.0,000001
2019-09-05,12.034911155700684,14.579999923706056,14.850000381469728,14.550000190734863,14.5600004196167,176805143.0,000001
2019-09-06,12.224761962890623,14.8100004196167,14.8100004196167,14.619999885559082,14.710000038146973,98643280.0,000001
2019-09-09,12.125710487365724,14.6899995803833,15.0,14.600000381469728,14.979999542236328,129983914.0,000001
2019-09-10,12.01014804840088,14.550000190734863,14.640000343322754,14.40999984741211,14.600000381469728,79687064.0,000001
2019-09-11,12.018402099609377,14.5600004196167,14.710000038146973,14.460000038146973,14.600000381469728,81861421.0,000001
2019-09-12,12.11745548248291,14.68000030517578,14.779999732971191,14.529999732971191,14.65999984741211,115068764.0,000001
2019-09-16,11.927602767944336,14.449999809265137,14.720000267028809,14.399999618530272,14.699999809265137,92989414.0,000001
2019-09-17,11.754261016845703,14.239999771118164,14.449999809265137,14.18000030517578,14.359999656677246,88265575.0,000001
2019-09-18,11.894586563110352,14.40999984741211,14.479999542236328,14.239999771118164,14.239999771118164,82043633.0,000001
2019-09-19,12.249524116516112,14.84000015258789,14.890000343322754,14.479999542236328,14.479999542236328,188402083.0,000001
2019-09-20,12.66224479675293,15.34000015258789,15.399999618530272,14.93000030517578,14.949999809265137,264428514.0,000001
2019-09-23,12.695262908935549,15.380000114440918,15.470000267028809,15.18000030517578,15.34000015258789,140328200.0,000001
2019-09-24,12.53017520904541,15.18000030517578,15.539999961853027,15.18000030517578,15.470000267028809,112910324.0,000001
2019-09-25,13.000675201416016,15.75,15.850000381469728,15.1899995803833,15.199999809265137,193889272.0,000001
2019-09-26,12.967658042907717,15.710000038146973,16.040000915527344,15.65999984741211,15.859999656677246,168659258.0,000001
2019-09-27,13.12449073791504,15.899999618530272,16.0,15.699999809265137,15.850000381469728,100770627.0,000001
2019-09-30,12.868605613708496,15.59000015258789,15.890000343322754,15.56999969482422,15.75,104636317.0,000001
2019-10-08,13.37212371826172,16.200000762939453,16.229999542236328,15.600000381469728,15.600000381469728,138667636.0,000001
2019-10-09,13.413395881652832,16.25,16.520000457763672,16.020000457763672,16.100000381469727,131669341.0,000001
2019-10-10,13.405139923095703,16.239999771118164,16.270000457763672,15.989999771118164,16.270000457763672,87974662.0,000001
2019-10-11,13.87564182281494,16.809999465942383,16.950000762939453,16.200000762939453,16.200000762939453,140542282.0,000001
2019-10-14,14.214072227478027,17.219999313354492,17.600000381469727,16.920000076293945,16.969999313354492,155763745.0,000001
2019-10-15,14.18105411529541,17.18000030517578,17.350000381469727,16.81999969482422,17.25,88195542.0,000001
2019-10-16,13.859134674072266,16.790000915527344,17.440000534057617,16.6299991607666,17.260000228881836,126767121.0,000001
2019-10-17,13.784844398498535,16.700000762939453,17.0,16.549999237060547,16.899999618530273,112618222.0,000001
2019-10-18,13.628010749816896,16.510000228881836,17.040000915527344,16.43000030517578,16.799999237060547,119679914.0,000001
2019-10-21,13.941676139831545,16.889999389648438,16.969999313354492,16.43000030517578,16.43000030517578,94595225.0,000001
2019-10-22,13.55372142791748,16.420000076293945,16.93000030517578,16.030000686645508,16.90999984741211,188353143.0,000001
2019-10-23,13.578483581542969,16.450000762939453,16.670000076293945,16.229999542236328,16.31999969482422,96753459.0,000001
2019-10-24,13.925168991088867,16.8700008392334,17.0,16.440000534057617,16.5,110921477.0,000001
2019-10-25,13.933423042297363,16.8799991607666,16.959999084472656,16.579999923706055,16.780000686645508,69143576.0,000001
2019-10-28,13.751825332641602,16.65999984741211,17.040000915527344,16.479999542236328,16.979999542236328,107013113.0,000001
2019-10-29,13.958185195922852,16.90999984741211,16.93000030517578,16.559999465942383,16.690000534057617,78886473.0,000001
2019-10-30,13.561975479125977,16.43000030517578,16.959999084472656,16.420000076293945,16.799999237060547,85431717.0,000001
2019-10-31,13.421648979187012,16.260000228881836,16.469999313354492,16.239999771118164,16.420000076293945,86256930.0,000001
2019-11-01,13.916913986206056,16.860000610351562,17.0,16.280000686645508,16.350000381469727,125465544.0,000001
2019-11-04,13.966440200805664,16.920000076293945,17.25,16.770000457763672,16.979999542236328,88982425.0,000001
2019-11-05,14.156290054321287,17.149999618530273,17.440000534057617,16.790000915527344,16.799999237060547,117248589.0,000001
2019-11-06,13.999456405639648,16.959999084472656,17.260000228881836,16.8799991607666,17.059999465942383,86332536.0,000001
2019-11-07,13.941676139831545,16.889999389648438,17.06999969482422,16.75,16.93000030517578,71189699.0,000001
2019-11-08,13.743571281433104,16.649999618530273,17.020000457763672,16.639999389648438,16.979999542236328,84913924.0,000001
2019-11-11,13.438158988952637,16.280000686645508,16.530000686645508,16.200000762939453,16.5,95351563.0,000001
2019-11-12,13.479430198669434,16.329999923706055,16.3700008392334,16.15999984741211,16.290000915527344,51626640.0,000001
2019-11-13,13.479430198669434,16.329999923706055,16.459999084472656,16.059999465942383,16.290000915527344,65512065.0,000001
2019-11-14,13.47117519378662,16.31999969482422,16.479999542236328,16.25,16.43000030517578,46889955.0,000001
2019-11-15,13.487685203552246,16.34000015258789,16.549999237060547,16.239999771118164,16.389999389648438,56922798.0,000001
2019-11-18,13.578483581542969,16.450000762939453,16.549999237060547,16.229999542236328,16.350000381469727,55791841.0,000001
2019-11-19,13.545465469360352,16.40999984741211,16.479999542236328,16.309999465942383,16.450000762939453,56212040.0,000001
2019-11-20,13.083219528198242,15.850000381469728,16.299999237060547,15.770000457763672,16.299999237060547,172438353.0,000001
2019-11-21,13.091472625732422,15.859999656677246,15.869999885559082,15.630000114440918,15.75,77256324.0,000001
2019-11-22,12.868605613708496,15.59000015258789,15.920000076293944,15.550000190734863,15.890000343322754,77347354.0,000001
2019-11-25,13.041948318481444,15.800000190734863,15.84000015258789,15.539999961853027,15.640000343322754,78325794.0,000001
2019-11-26,12.893367767333984,15.619999885559082,15.890000343322754,15.489999771118164,15.890000343322754,81529753.0,000001
2019-11-27,12.76955223083496,15.470000267028809,15.640000343322754,15.390000343322754,15.640000343322754,47616998.0,000001
2019-11-28,12.786060333251951,15.489999771118164,15.539999961853027,15.4399995803833,15.470000267028809,37801651.0,000001
2019-11-29,12.620973587036133,15.289999961853027,15.550000190734863,15.18000030517578,15.539999961853027,65386691.0,000001
2019-12-02,12.678754806518556,15.359999656677246,15.43000030517578,15.229999542236328,15.350000381469728,55387738.0,000001
2019-12-03,12.753043174743652,15.449999809265137,15.460000038146973,15.210000038146973,15.300000190734863,45541805.0,000001
2019-12-04,12.63748264312744,15.3100004196167,15.40999984741211,15.210000038146973,15.34000015258789,52454527.0,000001
2019-12-05,12.73653507232666,15.43000030517578,15.479999542236328,15.300000190734863,15.350000381469728,55708446.0,000001
2019-12-06,12.876859664916992,15.600000381469728,15.720000267028809,15.460000038146973,15.470000267028809,71261524.0,000001
2019-12-09,12.720026016235352,15.40999984741211,15.619999885559082,15.350000381469728,15.619999885559082,60599289.0,000001
2019-12-10,12.653990745544434,15.329999923706056,15.380000114440918,15.25,15.359999656677246,55638388.0,000001
2019-12-11,12.926386833190918,15.65999984741211,15.68000030517578,15.300000190734863,15.380000114440918,87150519.0,000001
2019-12-12,12.876859664916992,15.600000381469728,15.670000076293944,15.529999732971191,15.65999984741211,47899882.0,000001
2019-12-13,13.306089401245115,16.1200008392334,16.1200008392334,15.770000457763672,15.850000381469728,105310381.0,000001
2019-12-16,13.31434154510498,16.1299991607666,16.139999389648438,15.869999885559082,16.1200008392334,78795234.0,000001
2019-12-17,13.619755744934082,16.5,16.6299991607666,15.979999542236328,16.0,120310490.0,000001
2019-12-18,13.586737632751465,16.459999084472656,16.65999984741211,16.40999984741211,16.43000030517578,79709133.0,000001
2019-12-19,13.661026000976562,16.549999237060547,16.739999771118164,16.440000534057617,16.549999237060547,67553676.0,000001
2019-12-20,13.69404411315918,16.59000015258789,16.68000030517578,16.440000534057617,16.549999237060547,64447838.0,000001
2019-12-23,13.405139923095703,16.239999771118164,16.68000030517578,16.170000076293945,16.68000030517578,71579272.0,000001
2019-12-24,13.537211418151855,16.399999618530273,16.5,16.229999542236328,16.229999542236328,45912842.0,000001
2019-12-25,13.454668045043944,16.299999237060547,16.559999465942383,16.239999771118164,16.450000762939453,41491798.0,000001
2019-12-26,13.59499168395996,16.469999313354492,16.479999542236328,16.31999969482422,16.34000015258789,37203386.0,000001
2019-12-27,13.72706127166748,16.6299991607666,16.93000030517578,16.43000030517578,16.530000686645508,104257472.0,000001
2019-12-30,13.677535057067873,16.56999969482422,16.6299991607666,16.100000381469727,16.459999084472656,97697031.0,000001
2019-12-31,13.578483581542969,16.450000762939453,16.6299991607666,16.309999465942383,16.56999969482422,70444225.0,000001
2020-01-02,13.925168991088867,16.8700008392334,16.950000762939453,16.549999237060547,16.649999618530273,153023187.0,000001
2020-01-03,14.18105411529541,17.18000030517578,17.309999465942383,16.920000076293945,16.940000534057617,111619481.0,000001
2020-01-06,14.090255737304688,17.06999969482422,17.34000015258789,16.90999984741211,17.010000228881836,86208350.0,000001
2020-01-07,14.156290054321287,17.149999618530273,17.280000686645508,16.950000762939453,17.1299991607666,72860756.0,000001
2020-01-08,13.751825332641602,16.65999984741211,17.049999237060547,16.6299991607666,17.0,84782412.0,000001
2020-01-09,13.859134674072266,16.790000915527344,16.93000030517578,16.530000686645508,16.809999465942383,103163665.0,000001
2020-01-10,13.776589393615724,16.690000534057617,16.809999465942383,16.520000457763672,16.790000915527344,58554845.0,000001
2020-01-13,14.02422046661377,16.989999771118164,17.030000686645508,16.610000610351562,16.75,87213336.0,000001
2020-01-14,13.834369659423828,16.760000228881836,17.270000457763672,16.760000228881836,16.989999771118164,130449366.0,000001
2020-01-15,13.636265754699709,16.520000457763672,16.860000610351562,16.450000762939453,16.790000915527344,85943912.0,000001
2020-01-16,13.479430198669434,16.329999923706055,16.56999969482422,16.200000762939453,16.520000457763672,102810467.0,000001
2020-01-17,13.528956413269045,16.389999389648438,16.549999237060547,16.350000381469727,16.3799991607666,60543669.0,000001
2020-01-20,13.578483581542969,16.450000762939453,16.610000610351562,16.350000381469727,16.43000030517578,74607475.0,000001
2020-01-21,13.207035064697266,16.0,16.34000015258789,15.93000030517578,16.34000015258789,89660310.0,000001
2020-01-22,13.28132438659668,16.09000015258789,16.15999984741211,15.710000038146973,15.920000076293944,71946491.0,000001
2020-01-23,12.835588455200195,15.550000190734863,15.920000076293944,15.390000343322754,15.920000076293944,109309307.0,000001
2020-02-03,11.547901153564451,13.989999771118164,14.699999809265137,13.989999771118164,13.989999771118164,225919483.0,000001
2020-02-04,12.051420211791992,14.600000381469728,14.65999984741211,14.020000457763672,14.050000190734863,170617207.0,000001
2020-02-05,12.076183319091797,14.630000114440918,14.890000343322754,14.31999969482422,14.59000015258789,149138021.0,000001
2020-02-06,12.19174575805664,14.770000457763672,14.869999885559082,14.510000228881836,14.8100004196167,118581572.0,000001
2020-02-07,12.067928314208984,14.619999885559082,14.6899995803833,14.40999984741211,14.600000381469728,92485296.0,000001
2020-02-10,11.968875885009766,14.5,14.529999732971191,14.300000190734863,14.510000228881836,133949524.0,000001
2020-02-11,12.208252906799316,14.789999961853027,14.9399995803833,14.5600004196167,14.600000381469728,140750744.0,000001
2020-02-12,12.19174575805664,14.770000457763672,14.81999969482422,14.600000381469728,14.789999961853027,107050321.0,000001
2020-02-13,12.092692375183104,14.649999618530272,14.880000114440918,14.609999656677246,14.710000038146973,101320528.0,000001
2020-02-14,12.40635871887207,15.029999732971191,15.140000343322754,14.699999809265137,14.75,151243473.0,000001
2020-02-17,12.687006950378418,15.369999885559082,15.369999885559082,14.93000030517578,15.039999961853027,154369601.0,000001
2020-02-18,12.546682357788086,15.199999809265137,15.329999923706056,15.010000228881836,15.329999923706056,97361235.0,000001
2020-02-19,12.579700469970703,15.239999771118164,15.369999885559082,15.079999923706056,15.100000381469728,87410693.0,000001
2020-02-20,12.868605613708496,15.59000015258789,15.619999885559082,15.100000381469728,15.270000457763672,123544434.0,000001
2020-02-21,12.860349655151367,15.579999923706056,15.720000267028809,15.449999809265137,15.489999771118164,99507102.0,000001
2020-02-24,12.571447372436523,15.229999542236328,15.460000038146973,15.149999618530272,15.460000038146973,119179450.0,000001
2020-02-25,12.414613723754885,15.039999961853027,15.130000114440918,14.779999732971191,15.0,114457502.0,000001
2020-02-26,12.37334156036377,14.989999771118164,15.270000457763672,14.699999809265137,14.770000457763672,117659915.0,000001
2020-02-27,12.472393035888672,15.109999656677246,15.149999618530272,14.890000343322754,14.960000038146973,97527090.0,000001
2020-02-28,11.968875885009766,14.5,15.039999961853027,14.460000038146973,14.850000381469728,130064445.0,000001
2020-03-02,12.208252906799316,14.789999961853027,14.949999809265137,14.460000038146973,14.550000190734863,111658066.0,000001
2020-03-03,12.150472640991213,14.720000267028809,14.989999771118164,14.630000114440918,14.960000038146973,115358432.0,000001
2020-03-04,12.125710487365724,14.6899995803833,14.779999732971191,14.510000228881836,14.68000030517578,86259523.0,000001
2020-03-05,12.70351791381836,15.390000343322754,15.640000343322754,14.729999542236328,14.800000190734863,268660234.0,000001
2020-03-06,12.40635871887207,15.029999732971191,15.270000457763672,15.020000457763672,15.18000030517578,122853103.0,000001
2020-03-09,11.935858726501465,14.460000038146973,14.729999542236328,14.420000076293944,14.710000038146973,165352254.0,000001
2020-03-10,12.175235748291016,14.75,14.850000381469728,14.380000114440918,14.380000114440918,116029397.0,000001
2020-03-11,12.125710487365724,14.6899995803833,14.880000114440918,14.619999885559082,14.770000457763672,80678164.0,000001
2020-03-12,12.100946426391602,14.65999984741211,14.84000015258789,14.529999732971191,14.649999618530272,97354811.0,000001
2020-03-13,11.99363899230957,14.529999732971191,14.579999923706056,13.899999618530272,13.899999618530272,115376849.0,000001
2020-03-16,11.382814407348633,13.789999961853027,14.460000038146973,13.760000228881836,14.449999809265137,138266955.0,000001
2020-03-17,11.05263900756836,13.390000343322754,13.970000267028809,13.130000114440918,13.75,116619706.0,000001
2020-03-18,10.491337776184082,12.710000038146973,13.550000190734863,12.649999618530272,13.40999984741211,136820944.0,000001
2020-03-19,10.09512710571289,12.229999542236328,12.739999771118164,11.90999984741211,12.68000030517578,187500413.0,000001
2020-03-20,10.367523193359377,12.5600004196167,12.68000030517578,12.260000228881836,12.399999618530272,153801000.0,000001
2020-03-23,10.020838737487791,12.140000343322754,12.350000381469728,11.93000030517578,12.0,106224264.0,000001
2020-03-24,10.417049407958984,12.619999885559082,12.68000030517578,12.270000457763672,12.399999618530272,116881152.0,000001
2020-03-25,10.62341022491455,12.869999885559082,13.06999969482422,12.699999809265137,12.880000114440918,112533674.0,000001
2020-03-26,10.7637357711792,13.039999961853027,13.34000015258789,12.720000267028809,12.779999732971191,106587143.0,000001
2020-03-27,10.854532241821287,13.149999618530272,13.380000114440918,13.079999923706056,13.25,64562774.0,000001
2020-03-30,10.681190490722656,12.9399995803833,13.039999961853027,12.760000228881836,12.850000381469728,64562573.0,000001
2020-03-31,10.573883056640623,12.8100004196167,13.09000015258789,12.779999732971191,13.050000190734863,50201729.0,000001
2020-04-01,10.63991928100586,12.890000343322754,13.130000114440918,12.81999969482422,12.859999656677246,51637175.0,000001
2020-04-02,10.689443588256836,12.949999809265137,12.970000267028809,12.65999984741211,12.75,50897735.0,000001
2020-04-03,10.408795356750488,12.609999656677246,12.890000343322754,12.550000190734863,12.81999969482422,81807794.0,000001
2020-04-07,10.615153312683104,12.859999656677246,12.9399995803833,12.8100004196167,12.890000343322754,86115071.0,000001
2020-04-08,10.549118995666504,12.779999732971191,12.920000076293944,12.720000267028809,12.880000114440918,51963814.0,000001
2020-04-09,10.524354934692385,12.75,12.890000343322754,12.720000267028809,12.880000114440918,40311077.0,000001
2020-04-10,10.565628051757812,12.800000190734863,12.979999542236328,12.649999618530272,12.760000228881836,65969236.0,000001
2020-04-13,10.384031295776367,12.579999923706056,12.710000038146973,12.470000267028809,12.670000076293944,44235065.0,000001
2020-04-14,10.606901168823242,12.850000381469728,12.859999656677246,12.56999969482422,12.649999618530272,67136959.0,000001
2020-04-15,10.598645210266112,12.84000015258789,12.93000030517578,12.779999732971191,12.859999656677246,64347140.0,000001
2020-04-16,10.458321571350098,12.670000076293944,12.789999961853027,12.539999961853027,12.789999961853027,77714992.0,000001
2020-04-17,10.63166332244873,12.880000114440918,13.039999961853027,12.649999618530272,12.770000457763672,132403577.0,000001
2020-04-20,10.722461700439451,12.989999771118164,13.050000190734863,12.770000457763672,12.859999656677246,81254553.0,000001
2020-04-21,11.110417366027832,13.460000038146973,13.699999809265137,13.300000190734863,13.300000190734863,211248334.0,000001
2020-04-22,10.945331573486328,13.260000228881836,13.420000076293944,13.15999984741211,13.369999885559082,101757974.0,000001
2020-04-23,10.928821563720703,13.239999771118164,13.3100004196167,13.109999656677246,13.229999542236328,64209012.0,000001
2020-04-24,10.912312507629396,13.220000267028809,13.279999732971191,13.109999656677246,13.170000076293944,55853461.0,000001
2020-04-27,11.12692642211914,13.479999542236328,13.640000343322754,13.25,13.300000190734863,92251690.0,000001
2020-04-28,11.151691436767578,13.510000228881836,13.5600004196167,13.270000457763672,13.449999809265137,76586617.0,000001
2020-04-29,11.547901153564451,13.989999771118164,14.100000381469728,13.449999809265137,13.479999542236328,108955039.0,000001
2020-04-30,11.514883995056152,13.949999809265137,14.31999969482422,13.880000114440918,14.020000457763672,80464309.0,000001
2020-05-06,11.366304397583008,13.770000457763672,13.890000343322754,13.609999656677246,13.760000228881836,99516417.0,000001
2020-05-07,11.275506973266602,13.65999984741211,13.760000228881836,13.600000381469728,13.760000228881836,65346023.0,000001
2020-05-08,11.514883995056152,13.949999809265137,14.020000457763672,13.68000030517578,13.760000228881836,92672070.0,000001
2020-05-11,11.531392097473145,13.970000267028809,14.130000114440918,13.899999618530272,13.920000076293944,60684029.0,000001
2020-05-12,11.399322509765623,13.8100004196167,14.050000190734863,13.720000267028809,13.949999809265137,54950114.0,000001
2020-05-13,11.267251014709473,13.649999618530272,13.779999732971191,13.529999732971191,13.75,63269779.0,000001
2020-05-14,10.978349685668944,13.300000190734863,13.59000015258789,13.220000267028809,13.550000190734863,93362809.0,000001
2020-05-15,10.920567512512209,13.229999542236328,13.43000030517578,13.140000343322754,13.390000343322754,75679447.0,000001
2020-05-18,10.895803451538086,13.199999809265137,13.34000015258789,13.119999885559082,13.199999809265137,63242230.0,000001
2020-05-19,11.027875900268556,13.359999656677246,13.449999809265137,13.270000457763672,13.40999984741211,59294564.0,000001
2020-05-20,11.151691436767578,13.510000228881836,13.619999885559082,13.270000457763672,13.380000114440918,68268307.0,000001
2020-05-21,11.05263900756836,13.390000343322754,13.56999969482422,13.359999656677246,13.520000457763672,54772700.0,000001
2020-05-22,10.681190490722656,12.9399995803833,13.34000015258789,12.920000076293944,13.329999923706056,84458033.0,000001
2020-05-25,10.681190490722656,12.9399995803833,12.979999542236328,12.760000228881836,12.970000267028809,40608278.0,000001
2020-05-26,10.77198886871338,13.050000190734863,13.06999969482422,12.9399995803833,13.020000457763672,39114840.0,000001
2020-05-27,10.730717658996582,13.0,13.1899995803833,12.960000038146973,13.050000190734863,47859094.0,000001
2020-05-28,10.788496017456056,13.06999969482422,13.18000030517578,12.8100004196167,12.869999885559082,95156631.0,000001
2020-05-29,10.705952644348145,12.970000267028809,13.039999961853027,12.920000076293944,13.010000228881836,42661740.0,000001
2020-06-01,10.994857788085938,13.31999969482422,13.390000343322754,13.079999923706056,13.100000381469728,87213402.0,000001
2020-06-02,11.176454544067385,13.539999961853027,13.630000114440918,13.279999732971191,13.289999961853027,87237548.0,000001
2020-06-03,11.159945487976074,13.520000457763672,13.880000114440918,13.5,13.640000343322754,95202708.0,000001
2020-06-04,11.18470859527588,13.550000190734863,13.640000343322754,13.40999984741211,13.529999732971191,57804433.0,000001
2020-06-05,11.192962646484377,13.5600004196167,13.619999885559082,13.43000030517578,13.600000381469728,37403090.0,000001
2020-06-08,11.234232902526855,13.609999656677246,13.850000381469728,13.579999923706056,13.68000030517578,57836090.0,000001
2020-06-09,11.267251014709473,13.649999618530272,13.729999542236328,13.529999732971191,13.640000343322754,46947907.0,000001
2020-06-10,11.110417366027832,13.460000038146973,13.710000038146973,13.399999618530272,13.710000038146973,56973820.0,000001
2020-06-11,10.813260078430176,13.100000381469728,13.390000343322754,13.0,13.380000114440918,133489337.0,000001
2020-06-12,10.681190490722656,12.9399995803833,13.020000457763672,12.869999885559082,12.899999618530272,100104157.0,000001
2020-06-15,10.590392112731934,12.829999923706056,12.970000267028809,12.800000190734863,12.850000381469728,64990824.0,000001
2020-06-16,10.63991928100586,12.890000343322754,12.989999771118164,12.859999656677246,12.899999618530272,71805910.0,000001
2020-06-17,10.598645210266112,12.84000015258789,12.920000076293944,12.760000228881836,12.890000343322754,70559424.0,000001
2020-06-18,10.532610893249512,12.760000228881836,12.800000190734863,12.59000015258789,12.760000228881836,110722551.0,000001
2020-06-19,10.565628051757812,12.800000190734863,12.84000015258789,12.609999656677246,12.729999542236328,146379360.0,000001
2020-06-22,10.43355941772461,12.640000343322754,12.760000228881836,12.619999885559082,12.739999771118164,130838079.0,000001
2020-06-23,10.400541305541992,12.600000381469728,12.6899995803833,12.520000457763672,12.649999618530272,97851673.0,000001
2020-06-24,10.565628051757812,12.800000190734863,12.880000114440918,12.600000381469728,12.640000343322754,150693948.0,000001
2020-06-29,10.557374000549316,12.789999961853027,12.970000267028809,12.710000038146973,12.920000076293944,101746506.0,000001
2020-06-30,10.565628051757812,12.800000190734863,12.880000114440918,12.720000267028809,12.829999923706056,92894322.0,000001
2020-07-01,10.829768180847168,13.119999885559082,13.149999618530272,12.739999771118164,12.789999961853027,166828281.0,000001
2020-07-02,11.08565616607666,13.43000030517578,13.489999771118164,12.970000267028809,13.079999923706056,255995361.0,000001
2020-07-03,11.74600601196289,14.229999542236328,14.31999969482422,13.5600004196167,13.56999969482422,369319387.0,000001
2020-07-06,12.942895889282228,15.68000030517578,15.68000030517578,14.59000015258789,14.600000381469728,469874518.0,000001
2020-07-07,12.794316291809082,15.5,16.6299991607666,15.029999732971191,16.299999237060547,393268403.0,000001
2020-07-08,13.008931159973145,15.760000228881836,16.0,15.229999542236328,15.229999542236328,261154518.0,000001
2020-07-09,12.802570343017578,15.510000228881836,15.65999984741211,15.3100004196167,15.65999984741211,221922138.0,000001
2020-07-10,12.274288177490234,14.869999885559082,15.479999542236328,14.760000228881836,15.350000381469728,213676176.0,000001
2020-07-13,12.28254222869873,14.880000114440918,15.079999923706056,14.5,14.699999809265137,191724222.0,000001
2020-07-14,12.109200477600098,14.670000076293944,15.1899995803833,14.550000190734863,14.899999618530272,194132827.0,000001
2020-07-15,11.779025077819824,14.270000457763672,14.859999656677246,14.229999542236328,14.779999732971191,201502683.0,000001
2020-07-16,11.679971694946287,14.149999618530272,14.550000190734863,14.119999885559082,14.300000190734863,190730098.0,000001
2020-07-17,11.66346263885498,14.130000114440918,14.279999732971191,13.949999809265137,14.170000076293944,128379257.0,000001
2020-07-20,12.158726692199709,14.729999542236328,14.770000457763672,14.100000381469728,14.229999542236328,196500100.0,000001
2020-07-21,11.960620880126951,14.489999771118164,14.68000030517578,14.399999618530272,14.68000030517578,124694173.0,000001
2020-07-22,11.878077507019045,14.390000343322754,14.649999618530272,14.270000457763672,14.489999771118164,129858859.0,000001
2020-07-23,11.564411163330078,14.010000228881836,14.289999961853027,13.8100004196167,14.239999771118164,201818333.0,000001
2020-07-24,11.14343547821045,13.5,13.989999771118164,13.420000076293944,13.970000267028809,181050742.0,000001
2020-07-27,10.912312507629396,13.220000267028809,13.68000030517578,13.100000381469728,13.670000076293944,187066331.0,000001
2020-07-28,11.0031099319458,13.329999923706056,13.43000030517578,13.18000030517578,13.34000015258789,119636699.0,000001
2020-07-29,11.176454544067385,13.539999961853027,13.630000114440918,13.210000038146973,13.350000381469728,150414025.0,000001
2020-07-30,11.05263900756836,13.390000343322754,13.510000228881836,13.369999885559082,13.5,94402263.0,000001
2020-07-31,11.027875900268556,13.359999656677246,13.529999732971191,13.25,13.279999732971191,114978452.0,000001
2020-08-03,11.209471702575684,13.579999923706056,13.619999885559082,13.43000030517578,13.470000267028809,140905975.0,000001
2020-08-04,11.589173316955566,14.039999961853027,14.149999618530272,13.479999542236328,13.65999984741211,244566325.0,000001
2020-08-05,11.382814407348633,13.789999961853027,13.850000381469728,13.619999885559082,13.81999969482422,140568630.0,000001
2020-08-06,11.473612785339355,13.899999618530272,13.960000038146973,13.649999618530272,13.81999969482422,133078468.0,000001
2020-08-07,11.316779136657717,13.710000038146973,13.899999618530272,13.619999885559082,13.800000190734863,98244238.0,000001
2020-08-10,11.514883995056152,13.949999809265137,14.020000457763672,13.619999885559082,13.670000076293944,157836835.0,000001
2020-08-11,11.671717643737791,14.140000343322754,14.65999984741211,13.970000267028809,13.970000267028809,258529348.0,000001
2020-08-12,11.878077507019045,14.390000343322754,14.5,14.149999618530272,14.210000038146973,158573570.0,000001
2020-08-13,11.70473575592041,14.18000030517578,14.460000038146973,14.140000343322754,14.399999618530272,83079420.0,000001
2020-08-14,11.944111824035645,14.470000267028809,14.510000228881836,14.0600004196167,14.100000381469728,108575485.0,000001
2020-08-17,12.538429260253906,15.1899995803833,15.350000381469728,14.550000190734863,14.600000381469728,326802780.0,000001
2020-08-18,12.464140892028809,15.100000381469728,15.300000190734863,14.90999984741211,15.199999809265137,132810703.0,000001
2020-08-19,12.480649948120115,15.119999885559082,15.350000381469728,14.960000038146973,15.109999656677246,141169011.0,000001
2020-08-20,12.04316520690918,14.59000015258789,15.140000343322754,14.529999732971191,15.010000228881836,132611771.0,000001
2020-08-21,11.935858726501465,14.460000038146973,14.710000038146973,14.31999969482422,14.710000038146973,121714207.0,000001
2020-08-24,11.927602767944336,14.449999809265137,14.710000038146973,14.40999984741211,14.5,91277308.0,000001
2020-08-25,12.051420211791992,14.600000381469728,14.6899995803833,14.460000038146973,14.5600004196167,74832022.0,000001
2020-08-26,11.86156940460205,14.369999885559082,14.609999656677246,14.279999732971191,14.600000381469728,72543372.0,000001
2020-08-27,11.91934871673584,14.4399995803833,14.449999809265137,14.109999656677246,14.399999618530272,61013877.0,000001
2020-08-28,12.488903999328612,15.130000114440918,15.18000030517578,14.260000228881836,14.260000228881836,241040002.0,000001
2020-08-31,12.4476318359375,15.079999923706056,15.68000030517578,14.989999771118164,15.300000190734863,178034454.0,000001
2020-09-01,12.480649948120115,15.119999885559082,15.229999542236328,14.880000114440918,14.960000038146973,80092958.0,000001
2020-09-02,12.66224479675293,15.34000015258789,15.529999732971191,15.010000228881836,15.010000228881836,166226210.0,000001
2020-09-03,12.290797233581545,14.890000343322754,15.329999923706056,14.84000015258789,15.31999969482422,126792559.0,000001
2020-09-04,12.348578453063965,14.960000038146973,15.0600004196167,14.600000381469728,14.729999542236328,90988999.0,000001
2020-09-07,12.33206844329834,14.9399995803833,15.239999771118164,14.829999923706056,14.880000114440918,102373781.0,000001
2020-09-08,12.711772918701172,15.399999618530272,15.43000030517578,15.0,15.0,136946721.0,000001
2020-09-09,12.596209526062012,15.260000228881836,15.550000190734863,15.130000114440918,15.260000228881836,99329847.0,000001
2020-09-10,12.66224479675293,15.34000015258789,15.479999542236328,15.199999809265137,15.31999969482422,94833288.0,000001
2020-09-11,12.398104667663574,15.020000457763672,15.300000190734863,14.81999969482422,15.18000030517578,94405105.0,000001
2020-09-14,12.629227638244627,15.300000190734863,15.300000190734863,14.920000076293944,15.010000228881836,66219212.0,000001
2020-09-15,12.670499801635742,15.350000381469728,15.479999542236328,15.149999618530272,15.199999809265137,64889067.0,000001
2020-09-16,12.73653507232666,15.43000030517578,15.539999961853027,15.210000038146973,15.31999969482422,71576375.0,000001
2020-09-17,12.827332496643066,15.539999961853027,15.720000267028809,15.399999618530272,15.539999961853027,97983103.0,000001
2020-09-18,13.273070335388184,16.079999923706055,16.09000015258789,15.520000457763672,15.619999885559082,131177610.0,000001
2020-09-21,13.05020236968994,15.8100004196167,16.049999237060547,15.710000038146973,16.0,88890365.0,000001
2020-09-22,12.852095603942873,15.56999969482422,15.84000015258789,15.390000343322754,15.670000076293944,86273160.0,000001
2020-09-23,12.909876823425291,15.640000343322754,15.829999923706056,15.510000228881836,15.59000015258789,59463942.0,000001
2020-09-24,12.49715805053711,15.140000343322754,15.609999656677246,15.119999885559082,15.59000015258789,104553645.0,000001
2020-09-25,12.53017520904541,15.18000030517578,15.3100004196167,15.109999656677246,15.199999809265137,60779133.0,000001
2020-09-28,12.629227638244627,15.300000190734863,15.369999885559082,14.979999542236328,15.1899995803833,60859711.0,000001
2020-09-29,12.23301601409912,14.81999969482422,15.40999984741211,14.760000228881836,15.390000343322754,116554714.0,000001
2020-09-30,12.488903999328612,15.130000114440918,15.270000457763672,14.800000190734863,14.800000190734863,120908482.0,000001
2020-10-09,12.521921157836914,15.170000076293944,15.550000190734863,15.130000114440918,15.300000190734863,89479293.0,000001
2020-10-12,13.12449073791504,15.899999618530272,16.049999237060547,15.210000038146973,15.220000267028809,158102381.0,000001
2020-10-13,13.264815330505373,16.06999969482422,16.110000610351562,15.779999732971191,15.899999618530272,90307948.0,000001
2020-10-14,13.215290069580078,16.010000228881836,16.1200008392334,15.800000190734863,16.040000915527344,64946936.0,000001
2020-10-15,13.6527738571167,16.540000915527344,16.920000076293945,16.149999618530273,16.200000762939453,159151532.0,000001
2020-10-16,14.115019798278809,17.100000381469727,17.3700008392334,16.540000915527344,16.559999465942383,208464370.0,000001
2020-10-19,14.420432090759276,17.469999313354492,18.100000381469727,17.299999237060547,17.299999237060547,200353352.0,000001
2020-10-20,14.420432090759276,17.469999313354492,17.600000381469727,17.25,17.479999542236328,93980995.0,000001
2020-10-21,14.800134658813477,17.93000030517578,18.0,17.329999923706055,17.639999389648438,123666615.0,000001
2020-10-22,14.486467361450195,17.549999237060547,18.5,17.309999465942383,17.940000534057617,187954105.0,000001
2020-10-23,15.023003578186035,18.200000762939453,18.780000686645508,17.530000686645508,17.530000686645508,168288783.0,000001
2020-10-26,14.618535995483398,17.709999084472656,18.290000915527344,17.450000762939453,18.200000762939453,116835340.0,000001
2020-10-27,14.701082229614258,17.809999465942383,18.0,17.5,18.0,101914778.0,000001
2020-10-28,14.585518836975098,17.670000076293945,17.899999618530273,17.290000915527344,17.760000228881836,118958586.0,000001
2020-10-29,14.68457317352295,17.790000915527344,17.93000030517578,17.350000381469727,17.540000915527344,83238251.0,000001
2020-10-30,14.618535995483398,17.709999084472656,18.36000061035156,17.600000381469727,17.739999771118164,99628283.0,000001
2020-11-02,14.552502632141112,17.6299991607666,18.049999237060547,17.329999923706055,17.649999618530273,96845277.0,000001
2020-11-03,14.824895858764648,17.959999084472656,18.34000015258789,17.700000762939453,17.709999084472656,95786863.0,000001
2020-11-04,15.122056007385254,18.31999969482422,18.479999542236328,17.959999084472656,18.350000381469727,124763640.0,000001
2020-11-05,14.610283851623535,17.700000762939453,18.5,17.540000915527344,18.3700008392334,142946944.0,000001
2020-11-06,14.56075668334961,17.639999389648438,17.75,17.219999313354492,17.709999084472656,84878153.0,000001
2020-11-09,14.725844383239746,17.84000015258789,18.0,17.540000915527344,17.670000076293945,95142432.0,000001
2020-11-10,14.94871425628662,18.11000061035156,18.5,17.93000030517578,18.0,102106281.0,000001
2020-11-11,14.701082229614258,17.809999465942383,18.299999237060547,17.600000381469727,18.200000762939453,94013007.0,000001
2020-11-12,14.577264785766602,17.65999984741211,17.940000534057617,17.450000762939453,17.809999465942383,67725848.0,000001
2020-11-13,14.18105411529541,17.18000030517578,17.469999313354492,16.690000534057617,17.420000076293945,128918923.0,000001
2020-11-16,14.33788776397705,17.3700008392334,17.43000030517578,16.899999618530273,17.079999923706055,75985693.0,000001
2020-11-17,14.71759033203125,17.829999923706055,17.93000030517578,17.25,17.3799991607666,85293051.0,000001
2020-11-18,15.237615585327148,18.459999084472656,18.5,17.75,17.780000686645508,137340072.0,000001
2020-11-19,15.55953884124756,18.850000381469727,18.979999542236328,18.299999237060547,18.59000015258789,121174062.0,000001
2020-11-20,15.567793846130373,18.86000061035156,18.989999771118164,18.520000457763672,18.82999992370605,67391922.0,000001
2020-11-23,16.195125579833984,19.6200008392334,19.6200008392334,18.799999237060547,18.850000381469727,116585826.0,000001
2020-11-24,15.980513572692873,19.36000061035156,19.68000030517578,19.170000076293945,19.6200008392334,67854323.0,000001
2020-11-25,15.732881546020508,19.059999465942383,19.700000762939453,19.049999237060547,19.479999542236328,55258501.0,000001
2020-11-26,16.09607696533203,19.5,19.61000061035156,19.030000686645508,19.049999237060547,63965789.0,000001
2020-11-27,16.26116371154785,19.700000762939453,20.0,19.3799991607666,20.0,75377374.0,000001
2020-11-30,16.294179916381836,19.739999771118164,20.8799991607666,19.59000015258789,19.899999618530277,158144128.0,000001
2020-12-01,16.550067901611328,20.049999237060547,20.51000022888184,19.399999618530277,19.700000762939453,126371975.0,000001
2020-12-02,16.203380584716797,19.6299991607666,20.059999465942383,19.520000457763672,19.93000030517578,88938529.0,000001
2020-12-03,16.129093170166016,19.540000915527344,19.86000061035156,19.170000076293945,19.780000686645508,71445230.0,000001
2020-12-04,15.930984497070312,19.299999237060547,19.46999931335449,18.96999931335449,19.46999931335449,89134784.0,000001
2020-12-07,15.609064102172852,18.90999984741211,19.38999938964844,18.68000030517578,19.309999465942383,87380661.0,000001
2020-12-08,15.443976402282717,18.709999084472656,19.030000686645508,18.530000686645508,18.920000076293945,71964751.0,000001
2020-12-09,15.443976402282717,18.709999084472656,19.049999237060547,18.68000030517578,18.790000915527344,67722115.0,000001
2020-12-10,15.394452095031738,18.649999618530277,18.8799991607666,18.450000762939453,18.729999542236328,60786655.0,000001
2020-12-11,15.287141799926758,18.520000457763672,18.799999237060547,18.21999931335449,18.709999084472656,88779387.0,000001
2020-12-14,15.584301948547363,18.8799991607666,19.059999465942383,18.5,18.600000381469727,83599174.0,000001
2020-12-15,15.468740463256836,18.739999771118164,18.850000381469727,18.149999618530277,18.799999237060547,78885794.0,000001
2020-12-16,15.691609382629396,19.01000022888184,19.100000381469727,18.57999992370605,18.799999237060547,68907042.0,000001
2020-12-17,15.642084121704102,18.950000762939453,19.06999969482422,18.600000381469727,18.90999984741211,68614069.0,000001
2020-12-18,15.155075073242188,18.36000061035156,19.100000381469727,18.229999542236328,19.0,105875636.0,000001
2020-12-21,15.08903980255127,18.280000686645508,18.63999938964844,18.030000686645508,18.299999237060547,90687811.0,000001
2020-12-22,14.775370597839355,17.899999618530273,18.649999618530277,17.8799991607666,18.36000061035156,102873751.0,000001
2020-12-23,14.85791301727295,18.0,18.06999969482422,17.790000915527344,17.959999084472656,75008273.0,000001
2020-12-24,15.072529792785645,18.26000022888184,18.489999771118164,18.049999237060547,18.149999618530277,63295012.0,000001
2020-12-25,14.890932083129885,18.040000915527344,18.26000022888184,17.799999237060547,18.26000022888184,57707733.0,000001
2020-12-28,15.55953884124756,18.850000381469727,18.86000061035156,17.959999084472656,18.020000457763672,127033706.0,000001
2020-12-29,15.82367992401123,19.170000076293945,19.299999237060547,18.700000762939453,18.8700008392334,96309223.0,000001
2020-12-30,15.848440170288086,19.200000762939453,19.200000762939453,18.71999931335449,19.0,97849778.0,000001
2020-12-31,15.96400547027588,19.34000015258789,19.57999992370605,19.020000457763672,19.209999084472656,92450343.0,000001
2021-01-04,15.353179931640623,18.600000381469727,19.100000381469727,18.440000534057617,19.100000381469727,155421643.0,000001
2021-01-05,14.998238563537598,18.170000076293945,18.479999542236328,17.799999237060547,18.399999618530277,182135210.0,000001
2021-01-06,16.145601272583008,19.559999465942383,19.559999465942383,18.0,18.07999992370605,193494512.0,000001
2021-01-07,16.42624855041504,19.899999618530277,19.979999542236328,19.229999542236328,19.520000457763672,158418530.0,000001
2021-01-08,16.384981155395508,19.850000381469727,20.100000381469727,19.309999465942383,19.899999618530277,119547322.0,000001
2021-01-11,16.822460174560547,20.3799991607666,20.63999938964844,20.0,20.0,179045714.0,000001
2021-01-12,17.3342342376709,21.0,21.0,20.18000030517578,20.38999938964844,128816550.0,000001
2021-01-13,17.08660125732422,20.700000762939453,21.01000022888184,20.399999618530277,21.0,104911973.0,000001
2021-01-14,16.649118423461914,20.170000076293945,20.88999938964844,19.950000762939453,20.68000030517578,113015562.0,000001
2021-01-15,17.3342342376709,21.0,21.950000762939453,20.81999969482422,21.0,248068898.0,000001
2021-01-18,18.73748207092285,22.700000762939453,22.780000686645508,21.200000762939453,21.200000762939453,215730178.0,000001
2021-01-19,18.44032287597656,22.34000015258789,22.84000015258789,22.049999237060547,22.51000022888184,124208834.0,000001
2021-01-20,18.54762840270996,22.46999931335449,22.96999931335449,22.1200008392334,22.149999618530277,128079316.0,000001
2021-01-21,18.349523544311523,22.229999542236328,22.799999237060547,22.149999618530277,22.5,94477860.0,000001
2021-01-22,18.184436798095703,22.030000686645508,22.229999542236328,21.51000022888184,22.229999542236328,92443442.0,000001
2021-01-25,18.564138412475582,22.489999771118164,22.600000381469727,21.43000030517578,21.71999931335449,102836527.0,000001
2021-01-26,18.465087890625,22.3700008392334,23.31999969482422,22.299999237060547,22.299999237060547,112672055.0,000001
2021-01-27,19.05115127563477,23.07999992370605,23.46999931335449,22.309999465942383,22.309999465942383,129415272.0,000001
2021-01-28,18.828283309936523,22.809999465942383,23.18000030517578,22.450000762939453,22.780000686645508,85747696.0,000001
2021-01-29,19.05940055847168,23.09000015258789,23.540000915527344,22.709999084472656,22.809999465942383,124025841.0,000001
2021-02-01,20.264545440673828,24.549999237060547,24.989999771118164,22.700000762939453,23.0,147523930.0,000001
2021-02-02,19.216238021850582,23.280000686645508,24.100000381469727,22.90999984741211,23.3799991607666,241616877.0,000001
2021-02-03,20.594724655151367,24.950000762939453,25.18000030517578,23.3799991607666,23.479999542236328,192327159.0,000001
2021-02-04,20.305818557739254,24.600000381469727,25.239999771118164,24.040000915527344,24.18000030517578,125524750.0,000001
2021-02-05,20.57821273803711,24.93000030517578,25.309999465942383,24.270000457763672,24.600000381469727,101557559.0,000001
2021-02-08,20.470903396606445,24.799999237060547,24.899999618530277,24.100000381469727,24.899999618530277,108426467.0,000001
2021-02-09,20.289310455322266,24.57999992370605,24.84000015258789,24.170000076293945,24.790000915527344,94209355.0,000001
2021-02-10,19.661975860595703,23.81999969482422,24.959999084472656,23.3799991607666,24.600000381469727,191886710.0,000001
2021-02-18,20.058183670043945,24.299999237060547,24.549999237060547,23.479999542236328,24.0,150523081.0,000001
2021-02-19,19.686737060546875,23.850000381469727,24.190000534057617,23.56999969482422,23.959999084472656,92258314.0,000001
2021-02-22,18.473339080810547,22.3799991607666,23.799999237060547,22.26000022888184,23.799999237060547,195684248.0,000001
2021-02-23,18.10189247131348,21.93000030517578,22.68000030517578,21.81999969482422,22.3799991607666,187046013.0,000001
2021-02-24,18.2917423248291,22.15999984741211,22.280000686645508,21.559999465942383,22.270000457763672,142849985.0,000001
2021-02-25,18.233966827392575,22.09000015258789,22.559999465942383,21.68000030517578,22.399999618530277,159340347.0,000001
2021-02-26,17.647903442382812,21.3799991607666,21.959999084472656,21.209999084472656,21.600000381469727,112497730.0,000001
2021-03-01,17.7056827545166,21.450000762939453,21.68000030517578,21.18000030517578,21.540000915527344,112538653.0,000001
2021-03-02,17.870769500732422,21.649999618530277,22.149999618530277,21.26000022888184,21.6200008392334,147342505.0,000001
2021-03-03,18.99336624145508,23.01000022888184,23.07999992370605,21.459999084472656,21.57999992370605,191963527.0,000001
2021-03-04,18.919076919555664,22.920000076293945,23.489999771118164,22.649999618530277,22.770000457763672,121357937.0,000001
2021-03-05,18.44032287597656,22.34000015258789,22.979999542236328,21.86000061035156,22.700000762939453,88017141.0,000001
2021-03-08,17.829500198364258,21.600000381469727,22.690000534057617,21.479999542236328,22.440000534057617,99377397.0,000001
2021-03-09,17.210420608520508,20.850000381469727,21.920000076293945,20.57999992370605,21.68000030517578,136189533.0,000001
2021-03-10,16.838972091674805,20.399999618530277,20.90999984741211,20.280000686645508,20.84000015258789,114941657.0,000001
2021-03-11,17.557104110717773,21.270000457763672,21.3799991607666,20.559999465942383,20.57999992370605,104865939.0,000001
2021-03-12,17.730443954467773,21.479999542236328,21.700000762939453,21.200000762939453,21.3700008392334,69720060.0,000001
2021-03-15,17.829500198364258,21.600000381469727,22.1200008392334,21.11000061035156,21.399999618530277,95874870.0,000001
2021-03-16,17.8790225982666,21.65999984741211,22.11000061035156,21.270000457763672,21.600000381469727,93968432.0,000001
2021-03-17,17.499324798583984,21.200000762939453,21.549999237060547,20.899999618530277,21.450000762939453,82148865.0,000001
2021-03-18,17.936805725097656,21.729999542236328,21.729999542236328,21.0,21.299999237060547,69161019.0,000001
2021-03-19,16.89674949645996,20.46999931335449,21.649999618530277,20.3700008392334,21.530000686645508,152562227.0,000001
2021-03-22,17.788227081298828,21.549999237060547,21.549999237060547,20.530000686645508,20.549999237060547,145119008.0,000001
2021-03-23,17.524084091186523,21.229999542236328,21.649999618530277,20.959999084472656,21.56999969482422,68290338.0,000001
2021-03-24,16.946277618408203,20.530000686645508,21.280000686645508,20.450000762939453,21.209999084472656,85008507.0,000001
2021-03-25,17.12787437438965,20.75,20.82999992370605,20.399999618530277,20.57999992370605,49266574.0,000001
2021-03-26,17.44979476928711,21.13999938964844,21.399999618530277,20.76000022888184,20.84000015258789,82210806.0,000001
2021-03-29,17.738698959350586,21.489999771118164,21.649999618530277,21.200000762939453,21.280000686645508,78566668.0,000001
2021-03-30,18.10189247131348,21.93000030517578,21.93000030517578,21.209999084472656,21.3799991607666,73865481.0,000001
2021-03-31,18.16792869567871,22.01000022888184,22.06999969482422,21.600000381469727,21.770000457763672,77702807.0,000001
2021-04-01,17.978078842163086,21.780000686645508,22.11000061035156,21.5,22.07999992370605,54444898.0,000001
2021-04-02,17.7469539642334,21.5,21.729999542236328,21.36000061035156,21.700000762939453,58108352.0,000001
2021-04-06,17.89553451538086,21.68000030517578,22.09000015258789,21.51000022888184,21.549999237060547,40110282.0,000001
2021-04-07,17.86251449584961,21.63999938964844,21.93000030517578,21.309999465942383,21.8799991607666,51760459.0,000001
2021-04-08,17.796480178833008,21.559999465942383,21.729999542236328,21.32999992370605,21.459999084472656,38302950.0,000001
2021-04-09,17.581867218017578,21.299999237060547,21.71999931335449,21.07999992370605,21.709999084472656,39896028.0,000001
2021-04-12,17.08660125732422,20.700000762939453,21.51000022888184,20.6299991607666,21.51000022888184,59474314.0,000001
2021-04-13,17.152637481689453,20.780000686645508,20.8799991607666,20.59000015258789,20.71999931335449,49990418.0,000001
2021-04-14,17.11962127685547,20.739999771118164,20.940000534057617,20.420000076293945,20.790000915527344,52821049.0,000001
2021-04-15,16.78118896484375,20.32999992370605,20.770000457763672,20.07999992370605,20.76000022888184,72705005.0,000001
2021-04-16,16.723407745361328,20.26000022888184,20.43000030517578,19.809999465942383,20.36000061035156,72999826.0,000001
2021-04-19,17.45804786682129,21.149999618530277,21.239999771118164,19.90999984741211,20.030000686645508,111228262.0,000001
2021-04-20,17.903785705566406,21.690000534057617,21.950000762939453,20.920000076293945,21.07999992370605,83477272.0,000001
2021-04-21,18.99336624145508,23.01000022888184,23.190000534057617,22.290000915527344,22.299999237060547,159709965.0,000001
2021-04-22,18.968605041503903,22.979999542236328,23.229999542236328,22.780000686645508,23.190000534057617,82969388.0,000001
2021-04-23,19.2244930267334,23.290000915527344,23.649999618530277,23.06999969482422,23.31999969482422,82323015.0,000001
2021-04-26,18.93558692932129,22.940000534057617,24.229999542236328,22.899999618530277,23.8700008392334,87241767.0,000001
2021-04-27,18.93558692932129,22.940000534057617,23.190000534057617,22.86000061035156,22.950000762939453,47043140.0,000001
2021-04-28,19.274019241333008,23.350000381469727,23.450000762939453,22.780000686645508,23.290000915527344,59383793.0,000001
2021-04-29,19.47212600708008,23.59000015258789,23.709999084472656,23.11000061035156,23.34000015258789,61483688.0,000001
2021-04-30,19.2244930267334,23.290000915527344,23.489999771118164,23.01000022888184,23.350000381469727,56198132.0,000001
2021-05-06,19.39783477783203,23.5,23.700000762939453,23.100000381469727,23.100000381469727,50029522.0,000001
2021-05-07,19.851825714111328,24.049999237060547,24.299999237060547,23.38999938964844,23.670000076293945,80221421.0,000001
2021-05-10,19.69499397277832,23.86000061035156,24.040000915527344,23.020000457763672,24.0,66143890.0,000001
2021-05-11,19.42259788513184,23.530000686645508,23.75,23.059999465942383,23.6200008392334,49722345.0,000001
2021-05-12,19.439105987548828,23.549999237060547,23.63999938964844,22.8799991607666,23.290000915527344,53326526.0,000001
2021-05-13,19.042896270751957,23.06999969482422,23.59000015258789,22.84000015258789,23.520000457763672,54965250.0,000001
2021-05-14,19.40062713623047,23.31999969482422,23.43000030517578,22.600000381469727,23.13999938964844,56378536.0,000001
2021-05-17,19.63356590270996,23.600000381469727,23.81999969482422,22.950000762939453,23.149999618530277,52756465.0,000001
2021-05-18,19.88314437866211,23.899999618530277,24.11000061035156,23.399999618530277,23.850000381469727,39541498.0,000001
2021-05-19,19.63356590270996,23.600000381469727,24.1299991607666,23.520000457763672,23.81999969482422,42942033.0,000001
2021-05-20,19.81658935546875,23.81999969482422,23.84000015258789,23.270000457763672,23.40999984741211,40578837.0,000001
2021-05-21,19.54205322265625,23.489999771118164,24.09000015258789,23.030000686645508,23.8799991607666,53933574.0,000001
2021-05-24,19.53373336791992,23.479999542236328,23.600000381469727,23.190000534057617,23.479999542236328,34393563.0,000001
2021-05-25,20.46549797058105,24.600000381469727,24.729999542236328,23.450000762939453,23.540000915527344,97237462.0,000001
2021-05-26,20.806589126586918,25.01000022888184,25.1200008392334,24.5,24.63999938964844,91926378.0,000001
2021-05-27,20.623565673828125,24.790000915527344,25.15999984741211,24.520000457763672,24.90999984741211,50409136.0,000001
2021-05-28,20.382301330566406,24.5,24.709999084472656,24.15999984741211,24.68000030517578,49240073.0,000001
2021-05-31,20.13272476196289,24.200000762939453,24.530000686645508,23.90999984741211,24.32999992370605,51535081.0,000001
2021-06-01,19.899782180786133,23.920000076293945,24.25,23.5,24.200000762939453,62501796.0,000001
2021-06-02,19.87482643127441,23.88999938964844,23.920000076293945,23.3799991607666,23.88999938964844,49752702.0,000001
2021-06-03,19.77499389648437,23.770000457763672,24.13999938964844,23.68000030517578,23.71999931335449,40090085.0,000001
2021-06-04,20.41558265686035,24.540000915527344,24.959999084472656,23.799999237060547,23.989999771118164,75673942.0,000001
2021-06-07,20.215919494628903,24.299999237060547,24.479999542236328,23.93000030517578,24.479999542236328,44791410.0,000001
2021-06-08,20.40726089477539,24.530000686645508,24.56999969482422,23.950000762939453,24.149999618530277,57007792.0,000001
2021-06-09,20.5070915222168,24.649999618530277,24.8799991607666,24.18000030517578,24.43000030517578,45383150.0,000001
2021-06-10,20.13272476196289,24.200000762939453,25.059999465942383,24.149999618530277,24.65999984741211,53021516.0,000001
2021-06-11,19.44222068786621,23.3700008392334,24.350000381469727,23.1200008392334,24.309999465942383,83466504.0,000001
2021-06-15,19.31743049621582,23.21999931335449,23.43000030517578,22.799999237060547,23.350000381469727,66062259.0,000001
2021-06-16,19.350709915161133,23.26000022888184,23.399999618530277,23.01000022888184,23.21999931335449,37820804.0,000001
2021-06-17,19.21759796142578,23.100000381469727,23.690000534057617,23.020000457763672,23.020000457763672,45328209.0,000001
2021-06-18,18.84322929382324,22.649999618530277,23.280000686645508,22.38999938964844,23.1299991607666,69409930.0,000001
2021-06-21,18.435585021972656,22.15999984741211,22.670000076293945,22.01000022888184,22.600000381469727,71827274.0,000001
2021-06-22,19.10944938659668,22.96999931335449,23.09000015258789,22.25,22.3799991607666,75775141.0,000001
2021-06-23,19.25087547302246,23.13999938964844,23.40999984741211,22.71999931335449,22.850000381469727,44790778.0,000001
2021-06-24,19.20096206665039,23.07999992370605,23.1200008392334,22.68000030517578,23.030000686645508,39028349.0,000001
2021-06-25,19.43390274047852,23.36000061035156,23.600000381469727,23.059999465942383,23.07999992370605,55997295.0,000001
2021-06-28,18.95138359069824,22.780000686645508,23.38999938964844,22.479999542236328,23.36000061035156,62625737.0,000001
2021-06-29,18.58533477783203,22.34000015258789,22.790000915527344,22.0,22.57999992370605,104974939.0,000001
2021-06-30,18.818273544311523,22.6200008392334,22.93000030517578,22.350000381469727,22.36000061035156,40343546.0,000001
2021-07-01,19.3007926940918,23.200000762939453,23.5,22.520000457763672,22.809999465942383,66483330.0,000001
2021-07-02,18.1444091796875,21.809999465942383,22.739999771118164,21.76000022888184,22.71999931335449,107067756.0,000001
2021-07-05,18.352392196655277,22.059999465942383,22.149999618530277,21.09000015258789,21.690000534057617,85934129.0,000001
2021-07-06,18.95138359069824,22.780000686645508,23.0,21.850000381469727,22.07999992370605,79195726.0,000001
2021-07-07,18.76003837585449,22.549999237060547,23.049999237060547,22.5,22.68000030517578,46894487.0,000001
2021-07-08,17.89483070373535,21.51000022888184,22.780000686645508,21.200000762939453,22.780000686645508,145705947.0,000001
2021-07-09,17.695167541503906,21.270000457763672,21.6299991607666,21.020000457763672,21.299999237060547,76236474.0,000001
2021-07-12,17.603654861450195,21.15999984741211,21.5,20.88999938964844,21.5,87790102.0,000001
2021-07-13,17.570377349853516,21.1200008392334,21.34000015258789,20.540000915527344,21.149999618530277,65761395.0,000001
2021-07-14,17.270883560180664,20.76000022888184,21.0,20.40999984741211,21.0,84795055.0,000001
2021-07-15,17.986343383789062,21.6200008392334,21.71999931335449,20.6299991607666,20.71999931335449,95600305.0,000001
2021-07-16,17.753402709960938,21.34000015258789,21.81999969482422,21.299999237060547,21.40999984741211,57300261.0,000001
2021-07-19,17.64525032043457,21.209999084472656,21.43000030517578,20.780000686645508,21.36000061035156,52213595.0,000001
2021-07-20,17.137775421142578,20.600000381469727,21.200000762939453,20.46999931335449,21.100000381469727,80403433.0,000001
2021-07-21,17.012983322143555,20.450000762939453,20.799999237060547,20.200000762939453,20.57999992370605,75307652.0,000001
2021-07-22,16.954748153686523,20.3799991607666,20.65999984741211,20.239999771118164,20.450000762939453,86864809.0,000001
2021-07-23,16.72180938720703,20.100000381469727,20.3799991607666,20.0,20.3799991607666,72740433.0,000001
2021-07-26,15.640297889709473,18.799999237060547,19.989999771118164,18.43000030517578,19.959999084472656,145130394.0,000001
2021-07-27,14.775091171264648,17.760000228881836,18.989999771118164,17.600000381469727,18.8700008392334,135755148.0,000001
2021-07-28,14.766770362854004,17.75,18.06999969482422,17.68000030517578,17.850000381469727,106299421.0,000001
2021-07-29,14.94147491455078,17.959999084472656,18.239999771118164,17.780000686645508,17.90999984741211,87237812.0,000001
2021-07-30,14.7168550491333,17.690000534057617,18.049999237060547,17.239999771118164,17.920000076293945,95015588.0,000001
2021-08-02,14.983073234558104,18.010000228881836,18.13999938964844,17.18000030517578,17.639999389648438,115992263.0,000001
2021-08-03,14.883240699768066,17.889999389648438,18.149999618530277,17.65999984741211,17.989999771118164,89694857.0,000001
2021-08-04,14.816686630249023,17.809999465942383,18.06999969482422,17.600000381469727,18.040000915527344,72962008.0,000001
2021-08-05,14.708536148071287,17.68000030517578,18.049999237060547,17.579999923706055,17.700000762939453,62157388.0,000001
2021-08-06,14.858284950256348,17.860000610351562,17.899999618530273,17.450000762939453,17.549999237060547,56745413.0,000001
2021-08-09,15.856599807739258,19.059999465942383,19.25,17.84000015258789,17.90999984741211,175279800.0,000001
2021-08-10,16.41399383544922,19.729999542236328,19.979999542236328,18.899999618530277,19.09000015258789,130198844.0,000001
2021-08-11,16.480548858642578,19.809999465942383,20.57999992370605,19.700000762939453,19.989999771118164,104830844.0,000001
2021-08-12,16.547101974487305,19.88999938964844,20.299999237060547,19.6299991607666,19.790000915527344,66645800.0,000001
2021-08-13,16.547101974487305,19.88999938964844,19.920000076293945,19.5,19.780000686645508,56288502.0,000001
2021-08-16,16.59701919555664,19.950000762939453,20.200000762939453,19.56999969482422,20.09000015258789,62705022.0,000001
2021-08-17,16.364078521728516,19.670000076293945,20.21999931335449,19.61000061035156,19.850000381469727,47602194.0,000001
2021-08-18,17.15441131591797,20.6200008392334,21.200000762939453,19.549999237060547,19.670000076293945,133273216.0,000001
2021-08-19,16.921470642089844,20.34000015258789,20.6200008392334,20.020000457763672,20.479999542236328,64997561.0,000001
2021-08-20,16.156095504760742,19.420000076293945,20.06999969482422,18.700000762939453,19.96999931335449,161462793.0,000001
2021-08-23,16.05626106262207,19.299999237060547,20.049999237060547,19.11000061035156,19.5,119184935.0,000001
2021-08-24,16.106178283691406,19.36000061035156,19.96999931335449,19.209999084472656,19.350000381469727,86895330.0,000001
2021-08-25,15.93979263305664,19.15999984741211,19.46999931335449,18.950000762939453,19.420000076293945,69808397.0,000001
2021-08-26,15.357440948486328,18.459999084472656,19.26000022888184,18.40999984741211,19.200000762939453,95161900.0,000001
2021-08-27,15.299205780029297,18.38999938964844,18.8799991607666,18.309999465942383,18.559999465942383,72882023.0,000001
2021-08-30,14.741812705993652,17.719999313354492,18.290000915527344,17.549999237060547,18.209999084472656,125221101.0,000001
2021-08-31,14.808366775512695,17.799999237060547,17.93000030517578,17.309999465942383,17.719999313354492,117486786.0,000001
2021-09-01,14.874921798706056,17.8799991607666,17.920000076293945,17.010000228881836,17.479999542236328,231689409.0,000001
2021-09-02,15.307527542114258,18.399999618530277,18.780000686645508,17.799999237060547,18.0,242260354.0,000001
2021-09-03,15.008031845092772,18.040000915527344,18.5,17.700000762939453,18.5,139481871.0,000001
2021-09-06,15.349123001098633,18.450000762939453,18.600000381469727,17.780000686645508,17.93000030517578,151522556.0,000001
2021-09-07,16.006345748901367,19.239999771118164,19.559999465942383,18.350000381469727,18.600000381469727,162234416.0,000001
2021-09-08,15.998027801513672,19.229999542236328,19.549999237060547,19.100000381469727,19.239999771118164,102620105.0,000001
2021-09-09,15.806684494018556,19.0,19.149999618530277,18.799999237060547,19.11000061035156,73950585.0,000001
2021-09-10,17.112815856933594,20.56999969482422,20.770000457763672,18.84000015258789,18.88999938964844,231494528.0,000001
2021-09-13,16.813318252563477,20.209999084472656,20.51000022888184,19.809999465942383,20.36000061035156,129722802.0,000001
2021-09-14,16.114498138427734,19.3700008392334,20.270000457763672,19.270000457763672,20.18000030517578,115817315.0,000001
2021-09-15,16.239288330078125,19.520000457763672,20.989999771118164,19.190000534057617,19.309999465942383,84161841.0,000001
2021-09-16,15.87324047088623,19.07999992370605,19.5,18.729999542236328,19.299999237060547,117695356.0,000001
2021-09-17,15.415677070617676,18.530000686645508,19.0,18.40999984741211,18.899999618530277,112487963.0,000001
2021-09-22,14.958115577697754,17.979999542236328,18.049999237060547,17.420000076293945,17.8700008392334,147336521.0,000001
2021-09-23,14.708536148071287,17.68000030517578,18.31999969482422,17.649999618530273,18.100000381469727,137983759.0,000001
2021-09-24,14.434000015258787,17.350000381469727,17.68000030517578,17.34000015258789,17.600000381469727,126569628.0,000001
2021-09-27,14.617023468017578,17.56999969482422,17.68000030517578,17.059999465942383,17.209999084472656,114066759.0,000001
2021-09-28,14.949793815612791,17.969999313354492,18.170000076293945,17.450000762939453,17.469999313354492,129316747.0,000001
2021-09-29,15.099543571472168,18.149999618530277,18.440000534057617,17.709999084472656,17.860000610351562,123012175.0,000001
2021-09-30,14.916519165039062,17.93000030517578,18.200000762939453,17.709999084472656,18.09000015258789,79561105.0,000001
2021-10-08,15.507186889648438,18.63999938964844,18.88999938964844,18.020000457763672,18.170000076293945,115920062.0,000001
2021-10-11,16.139453887939453,19.399999618530277,19.739999771118164,19.0,19.0,145533835.0,000001
2021-10-12,16.09786033630371,19.350000381469727,19.709999084472656,19.200000762939453,19.299999237060547,103123218.0,000001
2021-10-13,16.289203643798828,19.57999992370605,19.90999984741211,19.170000076293945,19.299999237060547,80789668.0,000001
2021-10-14,15.981389999389648,19.209999084472656,19.920000076293945,18.88999938964844,19.59000015258789,84298987.0,000001
2021-10-15,16.355758666992188,19.65999984741211,19.899999618530277,19.0,19.0,99349378.0,000001
2021-10-18,16.047945022583008,19.290000915527344,19.549999237060547,19.100000381469727,19.450000762939453,72962250.0,000001
2021-10-19,16.2808837890625,19.56999969482422,19.68000030517578,19.149999618530277,19.149999618530277,68241515.0,000001
2021-10-20,16.006345748901367,19.239999771118164,19.780000686645508,19.190000534057617,19.75,66295555.0,000001
2021-10-21,16.638614654541016,20.0,20.059999465942383,19.25,19.520000457763672,162166101.0,000001
2021-10-22,16.671892166137695,20.040000915527344,20.59000015258789,19.799999237060547,20.15999984741211,113496363.0,000001
2021-10-25,16.738445281982422,20.1200008392334,20.200000762939453,19.5,19.709999084472656,73082823.0,000001
2021-10-26,16.680212020874023,20.049999237060547,20.309999465942383,19.940000534057617,20.200000762939453,65280684.0,000001
2021-10-27,16.572059631347656,19.920000076293945,20.170000076293945,19.65999984741211,19.899999618530277,68760019.0,000001
2021-10-28,16.405675888061523,19.71999931335449,19.940000534057617,19.3700008392334,19.799999237060547,61901089.0,000001
2021-10-29,16.222652435302734,19.5,19.739999771118164,19.31999969482422,19.6299991607666,53992976.0,000001
2021-11-01,16.131135940551758,19.38999938964844,19.729999542236328,19.01000022888184,19.32999992370605,84149020.0,000001
2021-11-02,15.124500274658203,18.18000030517578,19.489999771118164,17.989999771118164,19.3700008392334,199769050.0,000001
2021-11-03,14.999711990356444,18.030000686645508,18.239999771118164,17.850000381469727,18.100000381469727,111497204.0,000001
2021-11-04,14.866601943969728,17.8700008392334,18.100000381469727,17.799999237060547,18.07999992370605,98341098.0,000001
2021-11-05,14.675256729125977,17.639999389648438,18.0,17.56999969482422,17.850000381469727,109603988.0,000001
2021-11-08,14.492234230041504,17.420000076293945,17.809999465942383,17.360000610351562,17.6200008392334,137681482.0,000001
2021-11-09,14.583745956420898,17.530000686645508,17.649999618530273,17.260000228881836,17.479999542236328,124057275.0,000001
2021-11-10,14.475594520568848,17.399999618530273,17.469999313354492,17.15999984741211,17.459999084472656,122085088.0,000001
2021-11-11,15.26593017578125,18.350000381469727,18.43000030517578,17.31999969482422,17.350000381469727,208472900.0,000001
2021-11-12,15.199376106262209,18.270000457763672,18.6299991607666,18.11000061035156,18.309999465942383,95754646.0,000001
2021-11-15,15.332483291625977,18.43000030517578,18.6299991607666,18.200000762939453,18.350000381469727,65508999.0,000001
2021-11-16,15.157774925231934,18.21999931335449,18.540000915527344,18.170000076293945,18.36000061035156,60111048.0,000001
2021-11-17,15.066267013549805,18.11000061035156,18.299999237060547,17.979999542236328,18.149999618530277,66464038.0,000001
2021-11-18,14.808366775512695,17.799999237060547,18.1200008392334,17.729999542236328,18.09000015258789,79984377.0,000001
2021-11-19,15.099543571472168,18.149999618530277,18.239999771118164,17.700000762939453,17.799999237060547,78637156.0,000001
2021-11-22,15.0745849609375,18.1200008392334,18.25,17.899999618530273,18.030000686645508,73861780.0,000001
2021-11-23,14.874921798706056,17.8799991607666,18.350000381469727,17.68000030517578,18.11000061035156,123597796.0,000001
2021-11-24,14.866601943969728,17.8700008392334,17.950000762939453,17.65999984741211,17.770000457763672,74131084.0,000001
2021-11-25,14.708536148071287,17.68000030517578,17.790000915527344,17.6299991607666,17.739999771118164,60353270.0,000001
2021-11-26,14.625341415405272,17.579999923706055,17.670000076293945,17.520000457763672,17.6200008392334,69449988.0,000001
2021-11-29,14.567109107971191,17.510000228881836,17.56999969482422,17.360000610351562,17.40999984741211,51259471.0,000001
2021-11-30,14.508872032165527,17.440000534057617,17.68000030517578,17.350000381469727,17.540000915527344,73361606.0,000001
2021-12-01,14.675256729125977,17.639999389648438,17.770000457763672,17.3700008392334,17.43000030517578,70692519.0,000001
2021-12-02,14.63366413116455,17.59000015258789,17.809999465942383,17.3700008392334,17.6200008392334,99479835.0,000001
2021-12-03,14.683576583862305,17.649999618530273,17.700000762939453,17.40999984741211,17.639999389648438,70759974.0,000001
2021-12-06,15.057948112487791,18.100000381469727,18.559999465942383,17.799999237060547,17.850000381469727,214562528.0,000001
2021-12-07,15.357440948486328,18.459999084472656,18.670000076293945,18.149999618530277,18.299999237060547,161644387.0,000001
2021-12-08,15.365757942199709,18.46999931335449,18.549999237060547,18.15999984741211,18.450000762939453,98028118.0,000001
2021-12-09,15.557104110717772,18.700000762939453,19.059999465942383,18.3700008392334,18.489999771118164,145588668.0,000001
2021-12-10,15.290886878967283,18.3799991607666,18.700000762939453,18.270000457763672,18.51000022888184,98925513.0,000001
2021-12-13,15.199376106262209,18.270000457763672,18.8799991607666,18.18000030517578,18.46999931335449,131449027.0,000001
2021-12-14,14.625341415405272,17.579999923706055,18.170000076293945,17.520000457763672,18.15999984741211,193720890.0,000001
2021-12-15,14.600384712219238,17.549999237060547,17.65999984741211,17.399999618530273,17.510000228881836,129462741.0,000001
2021-12-16,14.741812705993652,17.719999313354492,17.729999542236328,17.459999084472656,17.549999237060547,81947951.0,000001
2021-12-17,14.617023468017578,17.56999969482422,17.75,17.56999969482422,17.700000762939453,60236967.0,000001
2021-12-20,14.575427055358888,17.520000457763672,17.649999618530273,17.450000762939453,17.559999465942383,74643520.0,000001
2021-12-21,14.63366413116455,17.59000015258789,17.709999084472656,17.479999542236328,17.489999771118164,89373404.0,000001
2021-12-22,14.46727466583252,17.389999389648438,17.639999389648438,17.299999237060547,17.6200008392334,97692775.0,000001
2021-12-23,14.409040451049805,17.31999969482422,17.360000610351562,17.209999084472656,17.299999237060547,105957594.0,000001
2021-12-24,14.400721549987791,17.309999465942383,17.350000381469727,17.209999084472656,17.329999923706055,48825149.0,000001
2021-12-27,14.325846672058104,17.219999313354492,17.350000381469727,17.15999984741211,17.329999923706055,73111899.0,000001
2021-12-28,14.28425121307373,17.170000076293945,17.329999923706055,17.09000015258789,17.219999313354492,112663891.0,000001
2021-12-29,13.934839248657228,16.75,17.15999984741211,16.700000762939453,17.15999984741211,146937398.0,000001
2021-12-30,13.993074417114258,16.81999969482422,16.950000762939453,16.719999313354492,16.760000228881836,79666360.0,000001
2021-12-31,13.71021842956543,16.479999542236328,16.899999618530273,16.399999618530273,16.860000610351562,175076089.0,000001
2022-01-04,13.859965324401855,16.65999984741211,16.65999984741211,16.18000030517578,16.479999542236328,116925933.0,000001
2022-01-05,14.267610549926758,17.149999618530273,17.219999313354492,16.549999237060547,16.579999923706055,196199817.0,000001
2022-01-06,14.24265480041504,17.1200008392334,17.270000457763672,17.0,17.110000610351562,110788519.0,000001
2022-01-07,14.309209823608398,17.200000762939453,17.280000686645508,17.059999465942383,17.100000381469727,112663070.0,000001
2022-01-10,14.300889015197754,17.190000534057617,17.420000076293945,17.030000686645508,17.290000915527344,90977401.0,000001
2022-01-11,14.48391342163086,17.40999984741211,17.540000915527344,17.139999389648438,17.260000228881836,158199940.0,000001
2022-01-12,14.142822265625,17.0,17.450000762939453,16.899999618530273,17.40999984741211,150216355.0,000001
2022-01-13,14.12618350982666,16.979999542236328,17.239999771118164,16.81999969482422,16.90999984741211,90942265.0,000001
2022-01-14,13.585429191589355,16.329999923706055,17.020000457763672,16.299999237060547,17.0,210309491.0,000001
2022-01-17,13.493916511535645,16.219999313354492,16.479999542236328,16.1200008392334,16.350000381469727,114368943.0,000001
2022-01-18,13.743496894836426,16.520000457763672,16.540000915527344,16.15999984741211,16.25,115297431.0,000001
2022-01-19,13.726858139038086,16.5,16.690000534057617,16.360000610351562,16.540000915527344,98839185.0,000001
2022-01-20,14.417360305786133,17.329999923706055,17.459999084472656,16.420000076293945,16.469999313354492,303119377.0,000001
2022-01-21,14.434000015258787,17.350000381469727,17.559999465942383,17.209999084472656,17.450000762939453,148168295.0,000001
2022-01-24,14.309209823608398,17.200000762939453,17.3799991607666,16.979999542236328,17.34000015258789,87477087.0,000001
2022-01-25,14.018033981323242,16.850000381469727,17.079999923706055,16.809999465942383,17.079999923706055,109328397.0,000001
2022-01-26,13.85164737701416,16.649999618530273,17.100000381469727,16.540000915527344,16.950000762939453,98497522.0,000001
2022-01-27,13.560470581054688,16.299999237060547,16.540000915527344,16.25,16.5,102464311.0,000001
2022-01-28,13.169463157653809,15.829999923706056,16.450000762939453,15.81999969482422,16.389999389648438,167556367.0,000001
2022-02-07,13.635345458984377,16.389999389648438,16.40999984741211,15.890000343322754,16.020000457763672,151547630.0,000001
2022-02-08,14.00139331817627,16.829999923706055,16.969999313354492,16.260000228881836,16.299999237060547,175469528.0,000001
2022-02-09,14.026352882385254,16.860000610351562,17.0,16.709999084472656,16.920000076293945,105116166.0,000001
2022-02-10,14.134503364562988,16.989999771118164,17.030000686645508,16.670000076293945,16.770000457763672,78455735.0,000001
2022-02-11,14.2260160446167,17.100000381469727,17.34000015258789,17.030000686645508,17.030000686645508,107813914.0,000001
2022-02-14,13.793411254882812,16.579999923706055,17.149999618530273,16.510000228881836,17.100000381469727,115065851.0,000001
2022-02-15,13.543832778930664,16.280000686645508,16.670000076293945,16.100000381469727,16.5,120826437.0,000001
2022-02-16,13.651983261108398,16.40999984741211,16.530000686645508,16.209999084472656,16.350000381469727,78239959.0,000001
2022-02-17,13.660304069519045,16.420000076293945,16.549999237060547,16.31999969482422,16.389999389648438,79450184.0,000001
2022-02-18,13.951478004455566,16.770000457763672,16.770000457763672,16.309999465942383,16.31999969482422,80249940.0,000001
2022-02-21,13.735177040100098,16.510000228881836,16.670000076293945,16.31999969482422,16.65999984741211,80099455.0,000001
2022-02-22,13.502235412597656,16.229999542236328,16.440000534057617,16.15999984741211,16.309999465942383,89495673.0,000001
2022-02-23,13.468958854675291,16.190000534057617,16.309999465942383,16.040000915527344,16.299999237060547,88674244.0,000001
2022-02-24,13.236018180847168,15.90999984741211,16.149999618530273,15.800000190734863,16.1299991607666,132408685.0,000001
2022-02-25,13.22769832611084,15.899999618530272,16.079999923706055,15.869999885559082,15.989999771118164,72639707.0,000001
2022-02-28,13.102909088134766,15.75,15.920000076293944,15.619999885559082,15.899999618530272,72399045.0,000001
2022-03-01,13.244338035583496,15.920000076293944,15.949999809265137,15.619999885559082,15.789999961853027,93504034.0,000001
2022-03-02,13.04467487335205,15.68000030517578,15.869999885559082,15.65999984741211,15.789999961853027,76076086.0,000001
2022-03-03,13.06963062286377,15.710000038146973,15.8100004196167,15.630000114440918,15.729999542236328,57828505.0,000001
2022-03-04,12.753498077392578,15.329999923706056,15.630000114440918,15.279999732971191,15.619999885559082,99093566.0,000001
2022-03-07,12.246021270751951,14.720000267028809,15.170000076293944,14.65999984741211,15.170000076293944,111315899.0,000001
2022-03-08,11.90492820739746,14.3100004196167,14.859999656677246,14.25,14.619999885559082,100303269.0,000001
2022-03-09,11.513919830322266,13.84000015258789,14.449999809265137,13.220000267028809,14.399999618530272,180076017.0,000001
2022-03-10,12.121231079101562,14.56999969482422,14.75,14.09000015258789,14.18000030517578,224915816.0,000001
2022-03-11,12.395767211914062,14.899999618530272,14.979999542236328,14.149999618530272,14.399999618530272,149364697.0,000001
2022-03-14,12.05467700958252,14.489999771118164,14.93000030517578,14.449999809265137,14.630000114440918,111840734.0,000001
2022-03-15,11.380813598632812,13.68000030517578,14.399999618530272,13.600000381469728,14.399999618530272,178140887.0,000001
2022-03-16,11.90492820739746,14.3100004196167,14.399999618530272,13.510000228881836,13.859999656677246,153177906.0,000001
2022-03-17,12.021397590637209,14.449999809265137,14.710000038146973,14.239999771118164,14.65999984741211,173006142.0,000001
2022-03-18,12.229381561279297,14.699999809265137,14.850000381469728,14.140000343322754,14.359999656677246,152880713.0,000001
2022-03-21,12.137869834899902,14.59000015258789,14.81999969482422,14.390000343322754,14.5,120886805.0,000001
2022-03-22,12.628708839416504,15.18000030517578,15.220000267028809,14.5,14.59000015258789,162865658.0,000001
2022-03-23,12.478960990905762,15.0,15.1899995803833,14.899999618530272,15.109999656677246,105010238.0,000001
2022-03-24,12.645346641540527,15.199999809265137,15.3100004196167,14.8100004196167,14.920000076293944,100235995.0,000001
2022-03-25,12.462322235107422,14.979999542236328,15.25,14.81999969482422,15.149999618530272,74293335.0,000001
2022-03-28,12.354172706604004,14.850000381469728,15.050000190734863,14.630000114440918,14.800000190734863,72713699.0,000001
2022-03-29,12.212743759155272,14.68000030517578,14.949999809265137,14.600000381469728,14.880000114440918,61564315.0,000001
2022-03-30,12.65366554260254,15.210000038146973,15.270000457763672,14.760000228881836,14.859999656677246,123679155.0,000001
2022-03-31,12.79509449005127,15.380000114440918,15.56999969482422,15.0600004196167,15.100000381469728,116374674.0,000001
2022-04-01,13.102909088134766,15.75,15.789999961853027,15.199999809265137,15.369999885559082,148487874.0,000001
2022-04-06,13.635345458984377,16.389999389648438,16.540000915527344,15.630000114440918,15.640000343322754,248854005.0,000001
2022-04-07,13.543832778930664,16.280000686645508,16.65999984741211,16.200000762939453,16.3799991607666,165906455.0,000001
2022-04-08,13.643664360046388,16.399999618530273,16.450000762939453,16.1299991607666,16.260000228881836,106677946.0,000001
2022-04-11,13.35248851776123,16.049999237060547,16.399999618530273,15.800000190734863,16.350000381469727,141673536.0,000001
2022-04-12,13.244338035583496,15.920000076293944,16.260000228881836,15.65999984741211,16.049999237060547,103926142.0,000001
2022-04-13,13.14450740814209,15.800000190734863,16.079999923706055,15.720000267028809,15.890000343322754,89062806.0,000001
2022-04-14,13.344170570373535,16.040000915527344,16.25,15.920000076293944,16.0,92961494.0,000001
2022-04-15,13.660304069519045,16.420000076293945,16.530000686645508,15.859999656677246,15.899999618530272,123176103.0,000001
2022-04-18,13.22769832611084,15.899999618530272,16.200000762939453,15.8100004196167,16.149999618530273,108688756.0,000001
2022-04-19,13.152824401855469,15.8100004196167,15.970000267028809,15.619999885559082,15.899999618530272,82177249.0,000001
2022-04-20,13.186101913452148,15.850000381469728,16.049999237060547,15.699999809265137,15.8100004196167,71655528.0,000001
2022-04-21,13.152824401855469,15.8100004196167,15.979999542236328,15.699999809265137,15.770000457763672,70989116.0,000001
2022-04-22,13.36080837249756,16.059999465942383,16.190000534057617,15.399999618530272,15.640000343322754,90573108.0,000001
2022-04-25,12.354172706604004,14.850000381469728,15.90999984741211,14.779999732971191,15.670000076293944,166448098.0,000001
2022-04-26,12.254339218139648,14.729999542236328,14.979999542236328,14.449999809265137,14.880000114440918,98820956.0,000001
2022-04-27,13.019716262817385,15.649999618530272,15.649999618530272,14.960000038146973,14.979999542236328,149029503.0,000001
2022-04-28,13.019716262817385,15.649999618530272,15.93000030517578,15.369999885559082,15.56999969482422,91177187.0,000001
2022-04-29,12.745177268981934,15.31999969482422,15.739999771118164,14.970000267028809,15.6899995803833,164501308.0,000001
2022-05-05,12.745177268981934,15.31999969482422,15.449999809265137,15.149999618530272,15.199999809265137,79019620.0,000001
2022-05-06,12.445683479309082,14.960000038146973,15.199999809265137,14.90999984741211,15.020000457763672,83243182.0,000001
2022-05-09,12.10459327697754,14.550000190734863,14.9399995803833,14.460000038146973,14.9399995803833,81862135.0,000001
2022-05-10,12.137869834899902,14.59000015258789,14.600000381469728,14.109999656677246,14.5,99228502.0,000001
2022-05-11,12.171147346496582,14.630000114440918,14.84000015258789,14.4399995803833,14.539999961853027,84857362.0,000001
2022-05-12,11.963164329528809,14.380000114440918,14.5600004196167,14.329999923706056,14.479999542236328,68506423.0,000001
2022-05-13,12.154508590698242,14.609999656677246,14.65999984741211,14.489999771118164,14.5,67631191.0,000001
2022-05-16,11.98812198638916,14.40999984741211,14.729999542236328,14.350000381469728,14.65999984741211,66822782.0,000001
2022-05-17,12.237700462341309,14.710000038146973,14.720000267028809,14.31999969482422,14.510000228881836,93140639.0,000001
2022-05-18,12.270977973937988,14.75,14.890000343322754,14.670000076293944,14.850000381469728,77857833.0,000001
2022-05-19,12.162827491760254,14.619999885559082,14.699999809265137,14.5,14.550000190734863,59092172.0,000001
2022-05-20,12.495601654052734,15.020000457763672,15.039999961853027,14.670000076293944,14.699999809265137,94859778.0,000001
2022-05-23,12.337532043457031,14.829999923706056,15.06999969482422,14.760000228881836,15.06999969482422,64772592.0,000001
2022-05-24,11.979802131652832,14.399999618530272,14.869999885559082,14.399999618530272,14.869999885559082,93355706.0,000001
2022-05-25,11.97148323059082,14.390000343322754,14.489999771118164,14.300000190734863,14.43000030517578,60322826.0,000001
2022-05-26,11.805097579956056,14.1899995803833,14.43000030517578,14.06999969482422,14.40999984741211,101131756.0,000001
2022-05-27,11.79677963256836,14.18000030517578,14.350000381469728,14.109999656677246,14.289999961853027,72306674.0,000001
2022-05-30,11.713584899902344,14.079999923706056,14.279999732971191,14.039999961853027,14.260000228881836,89690123.0,000001
2022-05-31,11.780138969421388,14.15999984741211,14.18000030517578,14.0,14.06999969482422,93886855.0,000001
2022-06-01,11.713584899902344,14.079999923706056,14.140000343322754,14.0,14.140000343322754,84529898.0,000001
2022-06-02,11.605433464050291,13.949999809265137,14.029999732971191,13.880000114440918,14.020000457763672,97926822.0,000001
2022-06-06,11.788458824157717,14.170000076293944,14.170000076293944,13.640000343322754,13.90999984741211,171085175.0,000001
2022-06-07,11.780138969421388,14.15999984741211,14.25,13.989999771118164,14.020000457763672,131511262.0,000001
2022-06-08,11.780138969421388,14.15999984741211,14.170000076293944,14.010000228881836,14.15999984741211,114552124.0,000001
2022-06-09,11.938206672668455,14.350000381469728,14.460000038146973,14.100000381469728,14.140000343322754,163290134.0,000001
2022-06-10,11.913248062133787,14.31999969482422,14.329999923706056,14.130000114440918,14.260000228881836,134601231.0,000001
2022-06-13,11.57215690612793,13.90999984741211,14.1899995803833,13.880000114440918,14.18000030517578,154775285.0,000001
2022-06-14,11.746862411499023,14.119999885559082,14.130000114440918,13.710000038146973,13.710000038146973,115142939.0,000001
2022-06-15,12.262659072875977,14.739999771118164,15.109999656677246,14.0600004196167,14.100000381469728,341354371.0,000001
2022-06-16,12.013080596923828,14.4399995803833,14.829999923706056,14.420000076293944,14.739999771118164,133254631.0,000001
2022-06-17,12.021397590637209,14.449999809265137,14.529999732971191,14.199999809265137,14.31999969482422,105378794.0,000001
2022-06-20,11.929885864257812,14.34000015258789,14.4399995803833,14.260000228881836,14.4399995803833,103216680.0,000001
2022-06-21,11.954843521118164,14.369999885559082,14.630000114440918,14.229999542236328,14.34000015258789,132179398.0,000001
2022-06-22,11.713584899902344,14.079999923706056,14.359999656677246,14.079999923706056,14.359999656677246,105604592.0,000001
2022-06-23,11.81341552734375,14.199999809265137,14.229999542236328,14.0600004196167,14.09000015258789,80602803.0,000001
2022-06-24,11.838374137878418,14.229999542236328,14.25,14.109999656677246,14.199999809265137,86604061.0,000001
2022-06-27,12.05467700958252,14.489999771118164,14.5600004196167,14.220000267028809,14.239999771118164,149727818.0,000001
2022-06-28,12.171147346496582,14.630000114440918,14.670000076293944,14.40999984741211,14.470000267028809,112511048.0,000001
2022-06-29,12.17946720123291,14.640000343322754,14.899999618530272,14.550000190734863,14.649999618530272,126654728.0,000001
2022-06-30,12.462322235107422,14.979999542236328,15.020000457763672,14.550000190734863,14.630000114440918,154874501.0,000001
2022-07-01,12.412405967712402,14.920000076293944,15.06999969482422,14.84000015258789,15.0,77924332.0,000001
2022-07-04,12.42904567718506,14.9399995803833,14.979999542236328,14.75,14.949999809265137,83496807.0,000001
2022-07-05,12.404088020324709,14.90999984741211,15.270000457763672,14.81999969482422,14.989999771118164,111517210.0,000001
2022-07-06,12.0879545211792,14.529999732971191,14.93000030517578,14.460000038146973,14.829999923706056,104333523.0,000001
2022-07-07,11.996440887451172,14.420000076293944,14.649999618530272,14.380000114440918,14.539999961853027,73016098.0,000001
2022-07-08,12.096272468566896,14.539999961853027,14.649999618530272,14.369999885559082,14.5,63969823.0,000001
2022-07-11,12.029718399047852,14.460000038146973,14.56999969482422,14.359999656677246,14.5,61169194.0,000001
2022-07-12,11.996440887451172,14.420000076293944,14.729999542236328,14.380000114440918,14.40999984741211,74288242.0,000001
2022-07-13,11.622072219848633,13.970000267028809,14.470000267028809,13.890000343322754,14.420000076293944,217599606.0,000001
2022-07-14,11.12291431427002,13.369999885559082,13.710000038146973,13.289999961853027,13.699999809265137,263212087.0,000001
2022-07-15,11.014762878417969,13.239999771118164,13.5600004196167,13.220000267028809,13.479999542236328,159863740.0,000001
2022-07-18,11.13955307006836,13.390000343322754,13.4399995803833,13.210000038146973,13.25,115350581.0,000001
2022-07-19,11.164510726928713,13.420000076293944,13.43000030517578,13.279999732971191,13.34000015258789,75559710.0,000001
2022-07-20,11.13955307006836,13.390000343322754,13.470000267028809,13.350000381469728,13.43000030517578,80145866.0,000001
2022-07-21,10.823418617248535,13.010000228881836,13.34000015258789,12.989999771118164,13.31999969482422,197038789.0,000001
2022-07-22,10.847128868103027,12.8100004196167,12.93000030517578,12.619999885559082,12.84000015258789,137650974.0,000001
2022-07-25,10.855595588684082,12.81999969482422,12.850000381469728,12.670000076293944,12.800000190734863,76395581.0,000001
2022-07-26,10.931804656982422,12.90999984741211,12.90999984741211,12.710000038146973,12.75,102404881.0,000001
2022-07-27,10.830193519592283,12.789999961853027,12.880000114440918,12.729999542236328,12.850000381469728,92391408.0,000001
2022-07-28,10.906402587890623,12.880000114440918,12.90999984741211,12.779999732971191,12.8100004196167,75034652.0,000001
2022-07-29,10.737049102783203,12.68000030517578,12.899999618530272,12.649999618530272,12.880000114440918,83149747.0,000001
2022-08-01,10.516888618469238,12.420000076293944,12.65999984741211,12.399999618530272,12.65999984741211,102573271.0,000001
2022-08-02,10.381404876708984,12.260000228881836,12.34000015258789,11.9399995803833,12.220000267028809,137300930.0,000001
2022-08-03,10.186647415161133,12.029999732971191,12.270000457763672,12.010000228881836,12.1899995803833,74613653.0,000001
2022-08-04,10.296727180480955,12.15999984741211,12.170000076293944,12.020000457763672,12.100000381469728,60267562.0,000001
2022-08-05,10.42374324798584,12.3100004196167,12.329999923706056,11.979999542236328,12.130000114440918,76529787.0,000001
2022-08-08,10.33059787750244,12.199999809265137,12.359999656677246,12.15999984741211,12.25,55199969.0,000001
2022-08-09,10.262856483459473,12.119999885559082,12.220000267028809,12.079999923706056,12.210000038146973,55844757.0,000001
2022-08-10,10.212050437927246,12.0600004196167,12.239999771118164,12.020000457763672,12.119999885559082,68302321.0,000001
2022-08-11,10.45761489868164,12.350000381469728,12.390000343322754,12.039999961853027,12.079999923706056,139930361.0,000001
2022-08-12,10.483016967773438,12.380000114440918,12.40999984741211,12.199999809265137,12.260000228881836,82050356.0,000001
2022-08-15,10.254388809204102,12.109999656677246,12.359999656677246,12.09000015258789,12.289999961853027,117201000.0,000001
2022-08-16,10.271324157714844,12.130000114440918,12.199999809265137,12.100000381469728,12.109999656677246,63122370.0,000001
2022-08-17,10.499951362609863,12.399999618530272,12.420000076293944,12.06999969482422,12.149999618530272,134850658.0,000001
2022-08-18,10.372936248779297,12.25,12.539999961853027,12.15999984741211,12.479999542236328,126970094.0,000001
2022-08-19,10.643902778625488,12.56999969482422,12.75,12.229999542236328,12.270000457763672,210641724.0,000001
2022-08-22,10.58462905883789,12.5,12.68000030517578,12.40999984741211,12.579999923706056,113807658.0,000001
2022-08-23,10.449145317077637,12.34000015258789,12.489999771118164,12.279999732971191,12.449999809265137,92146307.0,000001
2022-08-24,10.499951362609863,12.399999618530272,12.539999961853027,12.329999923706056,12.329999923706056,129537533.0,000001
2022-08-25,10.68624210357666,12.619999885559082,12.65999984741211,12.300000190734863,12.399999618530272,106401061.0,000001
2022-08-26,10.677773475646973,12.609999656677246,12.75,12.460000038146973,12.68000030517578,92763426.0,000001
2022-08-29,10.516888618469238,12.420000076293944,12.5600004196167,12.3100004196167,12.5,92449065.0,000001
2022-08-30,10.567693710327148,12.479999542236328,12.539999961853027,12.279999732971191,12.43000030517578,79971238.0,000001
2022-08-31,10.796321868896484,12.75,12.779999732971191,12.359999656677246,12.380000114440918,165304158.0,000001
2022-09-01,10.677773475646973,12.609999656677246,12.789999961853027,12.579999923706056,12.649999618530272,86198195.0,000001
2022-09-02,10.593096733093262,12.510000228881836,12.6899995803833,12.43000030517578,12.619999885559082,78636281.0,000001
2022-09-05,10.643902778625488,12.56999969482422,12.600000381469728,12.369999885559082,12.460000038146973,63203998.0,000001
2022-09-06,10.58462905883789,12.5,12.65999984741211,12.43000030517578,12.579999923706056,73129499.0,000001
2022-09-07,10.440677642822266,12.329999923706056,12.420000076293944,12.279999732971191,12.420000076293944,97981281.0,000001
2022-09-08,10.466081619262695,12.359999656677246,12.4399995803833,12.300000190734863,12.31999969482422,62111692.0,000001
2022-09-09,10.770918846130373,12.720000267028809,12.739999771118164,12.359999656677246,12.399999618530272,195129731.0,000001
2022-09-13,10.965676307678224,12.949999809265137,13.020000457763672,12.65999984741211,12.880000114440918,172268989.0,000001
2022-09-14,10.779385566711426,12.729999542236328,12.869999885559082,12.699999809265137,12.75,85803584.0,000001
2022-09-15,11.008013725280762,13.0,13.100000381469728,12.770000457763672,12.800000190734863,184101788.0,000001
2022-09-16,10.635436058044434,12.5600004196167,12.949999809265137,12.5600004196167,12.920000076293944,135744781.0,000001
2022-09-19,10.643902778625488,12.56999969482422,12.670000076293944,12.479999542236328,12.539999961853027,63212104.0,000001
2022-09-20,10.449145317077637,12.34000015258789,12.630000114440918,12.31999969482422,12.609999656677246,88998853.0,000001
2022-09-21,10.525357246398926,12.43000030517578,12.479999542236328,12.199999809265137,12.3100004196167,68419739.0,000001
2022-09-22,10.406808853149414,12.289999961853027,12.359999656677246,12.25,12.329999923706056,58613338.0,000001
2022-09-23,10.406808853149414,12.289999961853027,12.43000030517578,12.229999542236328,12.239999771118164,58644106.0,000001
2022-09-26,10.161243438720703,12.0,12.279999732971191,11.989999771118164,12.15999984741211,90372904.0,000001
2022-09-27,10.28825855255127,12.149999618530272,12.15999984741211,11.8100004196167,12.0,78962229.0,000001
2022-09-28,10.254388809204102,12.109999656677246,12.25,11.920000076293944,12.09000015258789,78092558.0,000001
2022-09-29,10.042695999145508,11.859999656677246,12.279999732971191,11.81999969482422,12.25,91771804.0,000001
2022-09-30,10.025761604309082,11.84000015258789,11.960000038146973,11.829999923706056,11.869999885559082,53723019.0,000001
2022-10-10,9.71245574951172,11.470000267028809,11.770000457763672,11.460000038146973,11.699999809265137,96608018.0,000001
2022-10-11,9.720922470092772,11.479999542236328,11.579999923706056,11.40999984741211,11.539999961853027,41525337.0,000001
2022-10-12,9.82253646850586,11.600000381469728,11.619999885559082,11.350000381469728,11.449999809265137,55957243.0,000001
2022-10-13,9.602375984191896,11.34000015258789,11.539999961853027,11.3100004196167,11.510000228881836,85261597.0,000001
2022-10-14,9.763262748718262,11.529999732971191,11.630000114440918,11.399999618530272,11.449999809265137,109606158.0,000001
2022-10-17,9.720922470092772,11.479999542236328,11.520000457763672,11.34000015258789,11.420000076293944,102482271.0,000001
2022-10-18,9.720922470092772,11.479999542236328,11.640000343322754,11.460000038146973,11.550000190734863,94683709.0,000001
2022-10-19,9.56003761291504,11.289999961853027,11.489999771118164,11.279999732971191,11.420000076293944,92398968.0,000001
2022-10-20,9.483827590942385,11.199999809265137,11.3100004196167,11.15999984741211,11.229999542236328,78192323.0,000001
2022-10-21,9.3906831741333,11.09000015258789,11.25,11.06999969482422,11.210000038146973,78557429.0,000001
2022-10-24,8.992700576782227,10.619999885559082,11.100000381469728,10.609999656677246,11.09000015258789,138339065.0,000001
2022-10-25,9.018105506896973,10.649999618530272,10.8100004196167,10.600000381469728,10.699999809265137,131697940.0,000001
2022-10-26,9.026573181152344,10.65999984741211,10.729999542236328,10.609999656677246,10.640000343322754,114382988.0,000001
2022-10-27,9.043508529663086,10.68000030517578,10.770000457763672,10.65999984741211,10.699999809265137,95738346.0,000001
2022-10-28,8.823348045349121,10.420000076293944,10.699999809265137,10.40999984741211,10.630000114440918,105794701.0,000001
2022-10-31,8.755605697631836,10.34000015258789,10.449999809265137,10.220000267028809,10.329999923706056,98309569.0,000001
2022-11-01,9.035040855407717,10.670000076293944,10.68000030517578,10.359999656677246,10.380000114440918,138123413.0,000001
2022-11-02,9.001168251037598,10.630000114440918,10.68000030517578,10.479999542236328,10.609999656677246,130298818.0,000001
2022-11-03,8.840282440185547,10.4399995803833,10.56999969482422,10.380000114440918,10.539999961853027,98353561.0,000001
2022-11-04,9.162055015563965,10.81999969482422,10.850000381469728,10.390000343322754,10.399999618530272,177611223.0,000001
2022-11-07,9.212861061096191,10.880000114440918,10.90999984741211,10.729999542236328,10.8100004196167,98808204.0,000001
2022-11-08,9.187458992004396,10.850000381469728,10.920000076293944,10.779999732971191,10.890000343322754,58322205.0,000001
2022-11-09,9.221328735351562,10.890000343322754,11.079999923706056,10.81999969482422,10.84000015258789,83210685.0,000001
2022-11-10,9.20439338684082,10.869999885559082,10.899999618530272,10.6899995803833,10.789999961853027,55202119.0,000001
2022-11-11,9.67858600616455,11.43000030517578,11.65999984741211,11.010000228881836,11.130000114440918,254507055.0,000001
2022-11-14,10.118905067443848,11.949999809265137,12.279999732971191,11.699999809265137,11.699999809265137,387208410.0,000001
2022-11-15,10.16971206665039,12.010000228881836,12.18000030517578,11.829999923706056,11.859999656677246,157390134.0,000001
2022-11-16,10.008824348449709,11.81999969482422,12.050000190734863,11.789999961853027,11.970000267028809,127869288.0,000001
2022-11-17,9.8987455368042,11.6899995803833,11.84000015258789,11.579999923706056,11.8100004196167,109104716.0,000001
2022-11-18,9.814068794250488,11.59000015258789,11.779999732971191,11.56999969482422,11.739999771118164,86809329.0,000001
2022-11-21,9.703988075256348,11.460000038146973,11.5,11.220000267028809,11.479999542236328,104773707.0,000001
2022-11-22,10.008824348449709,11.81999969482422,11.93000030517578,11.4399995803833,11.460000038146973,149132388.0,000001
2022-11-23,10.008824348449709,11.81999969482422,12.050000190734863,11.720000267028809,11.779999732971191,124765653.0,000001
2022-11-24,9.966487884521484,11.770000457763672,11.989999771118164,11.6899995803833,11.920000076293944,79671882.0,000001
2022-11-25,10.305195808410645,12.170000076293944,12.229999542236328,11.770000457763672,11.789999961853027,176072817.0,000001
2022-11-28,10.000357627868652,11.8100004196167,11.920000076293944,11.6899995803833,11.899999618530272,133156295.0,000001
2022-11-29,10.99954605102539,12.989999771118164,12.989999771118164,12.130000114440918,12.15999984741211,474927650.0,000001
2022-11-30,11.033417701721191,13.029999732971191,13.34000015258789,12.81999969482422,12.899999618530272,320962830.0,000001
2022-12-01,11.092691421508787,13.100000381469728,13.65999984741211,13.06999969482422,13.380000114440918,200268883.0,000001
2022-12-02,10.92333698272705,12.899999618530272,13.149999618530272,12.6899995803833,13.140000343322754,140420278.0,000001
2022-12-05,11.45680332183838,13.529999732971191,13.56999969482422,13.010000228881836,13.09000015258789,228762742.0,000001
2022-12-06,11.372126579284668,13.43000030517578,13.65999984741211,13.25,13.34000015258789,125257891.0,000001
2022-12-07,11.135029792785645,13.149999618530272,13.369999885559082,13.029999732971191,13.329999923706056,137737690.0,000001
2022-12-08,11.312851905822754,13.359999656677246,13.520000457763672,13.119999885559082,13.149999618530272,106572280.0,000001
2022-12-09,11.600753784179688,13.699999809265137,13.75,13.350000381469728,13.399999618530272,161583192.0,000001
2022-12-12,11.10115909576416,13.109999656677246,13.579999923706056,13.0600004196167,13.579999923706056,139258428.0,000001
2022-12-13,11.211238861083984,13.239999771118164,13.359999656677246,13.140000343322754,13.149999618530272,90228513.0,000001
2022-12-14,11.202771186828612,13.229999542236328,13.399999618530272,13.079999923706056,13.229999542236328,97406110.0,000001
2022-12-15,11.092691421508787,13.100000381469728,13.279999732971191,12.9399995803833,13.140000343322754,83534926.0,000001
2022-12-16,11.295916557312012,13.34000015258789,13.399999618530272,13.020000457763672,13.020000457763672,92425167.0,000001
2022-12-19,11.041885375976562,13.039999961853027,13.470000267028809,12.949999809265137,13.329999923706056,103086606.0,000001
2022-12-20,10.804789543151855,12.760000228881836,13.079999923706056,12.670000076293944,12.970000267028809,89621223.0,000001
2022-12-21,10.914870262145996,12.890000343322754,12.989999771118164,12.739999771118164,12.850000381469728,61458964.0,000001
2022-12-22,10.965676307678224,12.949999809265137,13.149999618530272,12.899999618530272,13.0,67239430.0,000001
2022-12-23,10.99107837677002,12.979999542236328,13.0600004196167,12.800000190734863,12.850000381469728,56442641.0,000001
2022-12-26,10.813258171081545,12.770000457763672,13.039999961853027,12.710000038146973,12.989999771118164,79711987.0,000001
2022-12-27,11.10115909576416,13.109999656677246,13.220000267028809,12.869999885559082,12.869999885559082,88600412.0,000001
2022-12-28,11.12656307220459,13.140000343322754,13.380000114440918,13.0,13.15999984741211,79119198.0,000001
2022-12-29,11.033417701721191,13.029999732971191,13.130000114440918,12.850000381469728,13.06999969482422,66689009.0,000001
2022-12-30,11.143497467041016,13.15999984741211,13.279999732971191,12.960000038146973,13.039999961853027,81803598.0,000001
2023-01-03,11.660027503967283,13.770000457763672,13.850000381469728,13.050000190734863,13.199999809265137,219412794.0,000001
2023-01-04,12.125751495361328,14.31999969482422,14.420000076293944,13.630000114440918,13.710000038146973,218968253.0,000001
2023-01-05,12.261234283447266,14.479999542236328,14.739999771118164,14.369999885559082,14.399999618530272,166542518.0,000001
2023-01-06,12.37978172302246,14.619999885559082,14.720000267028809,14.479999542236328,14.5,119574471.0,000001
2023-01-09,12.532200813293455,14.800000190734863,14.880000114440918,14.520000457763672,14.75,105765911.0,000001
2023-01-10,12.22736358642578,14.4399995803833,14.890000343322754,14.390000343322754,14.760000228881836,126942339.0,000001
2023-01-11,12.422121047973633,14.670000076293944,14.779999732971191,14.390000343322754,14.449999809265137,83056612.0,000001
2023-01-12,12.422121047973633,14.670000076293944,14.770000457763672,14.529999732971191,14.770000457763672,62569484.0,000001
2023-01-13,12.659215927124023,14.949999809265137,14.949999809265137,14.550000190734863,14.670000076293944,94908583.0,000001
2023-01-16,12.769296646118164,15.079999923706056,15.279999732971191,14.850000381469728,14.949999809265137,156003989.0,000001
2023-01-17,12.676152229309082,14.970000267028809,15.18000030517578,14.770000457763672,15.130000114440918,93583454.0,000001
2023-01-18,12.794699668884276,15.109999656677246,15.18000030517578,14.90999984741211,14.949999809265137,71843403.0,000001
2023-01-19,12.777764320373535,15.09000015258789,15.25,14.869999885559082,15.130000114440918,64187520.0,000001
2023-01-20,12.81163501739502,15.130000114440918,15.239999771118164,15.0,15.15999984741211,60859008.0,000001
2023-01-30,12.828570365905762,15.149999618530272,15.739999771118164,14.890000343322754,15.600000381469728,137431750.0,000001
2023-01-31,12.693087577819824,14.989999771118164,15.510000228881836,14.960000038146973,15.239999771118164,103049784.0,000001
2023-02-01,12.44752311706543,14.699999809265137,15.079999923706056,14.510000228881836,15.029999732971191,165342148.0,000001
2023-02-02,12.362847328186035,14.600000381469728,14.779999732971191,14.270000457763672,14.739999771118164,157790039.0,000001
2023-02-03,12.125751495361328,14.31999969482422,14.550000190734863,14.15999984741211,14.449999809265137,124638298.0,000001
2023-02-06,11.854784965515137,14.0,14.130000114440918,13.859999656677246,14.100000381469728,131761010.0,000001
2023-02-07,12.032607078552246,14.210000038146973,14.31999969482422,14.029999732971191,14.0600004196167,86946046.0,000001
2023-02-08,11.88865566253662,14.039999961853027,14.31999969482422,14.029999732971191,14.239999771118164,65789257.0,000001
2023-02-09,11.964865684509276,14.130000114440918,14.300000190734863,13.960000038146973,14.010000228881836,83035002.0,000001
2023-02-10,11.837848663330078,13.979999542236328,14.119999885559082,13.859999656677246,14.100000381469728,84728366.0,000001
2023-02-13,11.70236587524414,13.81999969482422,13.9399995803833,13.600000381469728,13.9399995803833,180005416.0,000001
2023-02-14,11.820914268493652,13.960000038146973,13.979999542236328,13.800000190734863,13.850000381469728,90993709.0,000001
2023-02-15,11.575350761413574,13.670000076293944,13.960000038146973,13.619999885559082,13.949999809265137,125024398.0,000001
2023-02-16,11.516077041625977,13.600000381469728,13.90999984741211,13.5,13.68000030517578,127912329.0,000001
2023-02-17,11.372126579284668,13.43000030517578,13.720000267028809,13.43000030517578,13.630000114440918,91836369.0,000001
2023-02-20,11.981800079345703,14.149999618530272,14.149999618530272,13.489999771118164,13.5,211619117.0,000001
2023-02-21,11.939461708068848,14.100000381469728,14.199999809265137,13.920000076293944,14.0600004196167,99049499.0,000001
2023-02-22,11.87172031402588,14.020000457763672,14.119999885559082,13.9399995803833,14.0,63892239.0,000001
2023-02-23,11.897124290466309,14.050000190734863,14.31999969482422,13.979999542236328,14.0,82449068.0,000001
2023-02-24,11.736236572265623,13.859999656677246,14.029999732971191,13.800000190734863,14.020000457763672,72998904.0,000001
2023-02-27,11.592286109924316,13.6899995803833,13.880000114440918,13.68000030517578,13.75,62146193.0,000001
2023-02-28,11.66849422454834,13.779999732971191,13.850000381469728,13.609999656677246,13.75,60793592.0,000001
2023-03-01,11.998735427856444,14.170000076293944,14.1899995803833,13.739999771118164,13.800000190734863,122345178.0,000001
2023-03-02,12.058009147644045,14.239999771118164,14.4399995803833,14.0600004196167,14.130000114440918,101587684.0,000001
2023-03-03,12.100347518920898,14.289999961853027,14.369999885559082,14.140000343322754,14.350000381469728,69095439.0,000001
2023-03-06,11.727768898010254,13.850000381469728,14.300000190734863,13.720000267028809,14.300000190734863,145582414.0,000001
2023-03-07,11.592286109924316,13.6899995803833,14.100000381469728,13.649999618530272,13.850000381469728,127926629.0,000001
2023-03-08,11.45680332183838,13.529999732971191,13.640000343322754,13.399999618530272,13.630000114440918,109689791.0,000001
2023-03-09,11.177369117736816,13.199999809265137,13.579999923706056,13.130000114440918,13.539999961853027,173606476.0,000001
2023-03-10,11.12656307220459,13.140000343322754,13.270000457763672,13.0,13.0,85699610.0,000001
2023-03-13,11.05035400390625,13.050000190734863,13.289999961853027,13.0,13.119999885559082,100063496.0,000001
2023-03-14,10.897933959960938,12.869999885559082,13.0,12.729999542236328,12.989999771118164,114907558.0,000001
2023-03-15,11.05035400390625,13.050000190734863,13.18000030517578,12.9399995803833,13.050000190734863,97936372.0,000001
2023-03-16,10.855595588684082,12.81999969482422,13.029999732971191,12.800000190734863,12.890000343322754,91679249.0,000001
2023-03-17,10.796321868896484,12.75,13.039999961853027,12.649999618530272,12.989999771118164,155681414.0,000001
2023-03-20,10.643902778625488,12.56999969482422,12.850000381469728,12.550000190734863,12.760000228881836,118881633.0,000001
2023-03-21,10.753983497619627,12.699999809265137,12.779999732971191,12.5,12.649999618530272,84074317.0,000001
2023-03-22,10.830193519592283,12.789999961853027,12.880000114440918,12.710000038146973,12.75,87669077.0,000001
2023-03-23,10.92333698272705,12.899999618530272,12.899999618530272,12.630000114440918,12.699999809265137,80430604.0,000001
2023-03-24,10.855595588684082,12.81999969482422,12.859999656677246,12.760000228881836,12.850000381469728,62151875.0,000001
2023-03-27,10.669306755065918,12.600000381469728,12.8100004196167,12.460000038146973,12.800000190734863,100842214.0,000001
2023-03-28,10.703177452087402,12.640000343322754,12.729999542236328,12.550000190734863,12.65999984741211,67386843.0,000001
2023-03-29,10.610032081604004,12.529999732971191,12.739999771118164,12.5,12.729999542236328,59606433.0,000001
2023-03-30,10.737049102783203,12.68000030517578,12.710000038146973,12.40999984741211,12.550000190734863,82454624.0,000001
2023-03-31,10.610032081604004,12.529999732971191,12.770000457763672,12.510000228881836,12.6899995803833,86549166.0,000001
2023-04-03,10.728580474853516,12.670000076293944,12.6899995803833,12.460000038146973,12.550000190734863,74042886.0,000001
2023-04-04,10.711644172668455,12.649999618530272,12.720000267028809,12.59000015258789,12.640000343322754,64745722.0,000001
2023-04-06,10.65237045288086,12.579999923706056,12.609999656677246,12.5,12.600000381469728,56332130.0,000001
2023-04-07,10.68624210357666,12.619999885559082,12.6899995803833,12.5,12.56999969482422,60792526.0,000001
2023-04-10,10.737049102783203,12.68000030517578,12.699999809265137,12.579999923706056,12.640000343322754,64018181.0,000001
2023-04-11,10.618500709533691,12.539999961853027,12.720000267028809,12.520000457763672,12.699999809265137,77777962.0,000001
2023-04-12,10.567693710327148,12.479999542236328,12.59000015258789,12.449999809265137,12.579999923706056,90995706.0,000001
2023-04-13,10.635436058044434,12.5600004196167,12.670000076293944,12.300000190734863,12.40999984741211,113159146.0,000001
2023-04-14,10.745516777038574,12.6899995803833,12.899999618530272,12.579999923706056,12.600000381469728,129799484.0,000001
2023-04-17,10.94874095916748,12.93000030517578,12.9399995803833,12.600000381469728,12.65999984741211,130421259.0,000001
2023-04-18,11.008013725280762,13.0,13.199999809265137,12.890000343322754,12.93000030517578,153893615.0,000001
2023-04-19,10.880999565124512,12.850000381469728,13.06999969482422,12.829999923706056,13.020000457763672,101437815.0,000001
2023-04-20,10.796321868896484,12.75,12.899999618530272,12.619999885559082,12.899999618530272,81178841.0,000001
2023-04-21,10.58462905883789,12.5,12.829999923706056,12.479999542236328,12.699999809265137,91866839.0,000001
2023-04-24,10.245922088623049,12.100000381469728,12.5,12.029999732971191,12.479999542236328,146767192.0,000001
2023-04-25,10.39833927154541,12.279999732971191,12.369999885559082,12.119999885559082,12.140000343322754,130190082.0,000001
2023-04-26,10.262856483459473,12.119999885559082,12.25,11.989999771118164,12.25,99126040.0,000001
2023-04-27,10.381404876708984,12.260000228881836,12.350000381469728,12.0,12.0600004196167,100409337.0,000001
2023-04-28,10.62696933746338,12.550000190734863,12.779999732971191,12.220000267028809,12.260000228881836,144525434.0,000001
2023-05-04,10.779385566711426,12.729999542236328,12.829999923706056,12.1899995803833,12.399999618530272,147826438.0,000001
2023-05-05,10.931804656982422,12.90999984741211,13.109999656677246,12.75,12.779999732971191,176218865.0,000001
2023-05-08,11.278980255126951,13.31999969482422,13.489999771118164,12.84000015258789,12.9399995803833,263071861.0,000001
2023-05-09,11.143497467041016,13.15999984741211,13.600000381469728,13.130000114440918,13.399999618530272,242253445.0,000001
2023-05-10,10.872530937194824,12.84000015258789,13.260000228881836,12.800000190734863,13.170000076293944,123705339.0,000001
2023-05-11,10.880999565124512,12.850000381469728,13.119999885559082,12.800000190734863,12.949999809265137,90375844.0,000001
2023-05-12,10.68624210357666,12.619999885559082,12.869999885559082,12.609999656677246,12.81999969482422,88560368.0,000001
2023-05-15,10.864063262939451,12.829999923706056,12.850000381469728,12.449999809265137,12.68000030517578,92832563.0,000001
2023-05-16,10.68624210357666,12.619999885559082,12.920000076293944,12.56999969482422,12.800000190734863,99830169.0,000001
2023-05-17,10.57616138458252,12.489999771118164,12.640000343322754,12.4399995803833,12.579999923706056,75462120.0,000001
2023-05-18,10.57616138458252,12.489999771118164,12.640000343322754,12.43000030517578,12.56999969482422,68718687.0,000001
2023-05-19,10.449145317077637,12.34000015258789,12.4399995803833,12.31999969482422,12.43000030517578,68841368.0,000001
2023-05-22,10.483016967773438,12.380000114440918,12.449999809265137,12.3100004196167,12.3100004196167,54932785.0,000001
2023-05-23,10.339065551757812,12.210000038146973,12.40999984741211,12.210000038146973,12.380000114440918,69436436.0,000001
2023-05-24,10.16971206665039,12.010000228881836,12.210000038146973,12.010000228881836,12.199999809265137,82425088.0,000001
2023-05-25,10.101971626281738,11.93000030517578,12.0,11.8100004196167,11.989999771118164,88274430.0,000001
2023-05-26,10.245922088623049,12.100000381469728,12.130000114440918,11.84000015258789,11.93000030517578,51142864.0,000001
2023-05-29,10.14430809020996,11.979999542236328,12.130000114440918,11.949999809265137,12.109999656677246,56607382.0,000001
2023-05-30,10.05116367340088,11.869999885559082,11.989999771118164,11.800000190734863,11.979999542236328,76399692.0,000001
2023-05-31,9.82253646850586,11.600000381469728,11.84000015258789,11.579999923706056,11.81999969482422,117958671.0,000001
2023-06-01,9.814068794250488,11.59000015258789,11.68000030517578,11.5,11.600000381469728,74302293.0,000001
2023-06-02,10.101971626281738,11.93000030517578,11.970000267028809,11.640000343322754,11.68000030517578,122184253.0,000001
2023-06-05,10.08503532409668,11.90999984741211,12.0,11.81999969482422,11.880000114440918,52184619.0,000001
2023-06-06,10.025761604309082,11.84000015258789,12.09000015258789,11.81999969482422,11.90999984741211,83327347.0,000001
2023-06-07,10.110438346862791,11.9399995803833,12.06999969482422,11.880000114440918,11.890000343322754,64369784.0,000001
2023-06-08,10.262856483459473,12.119999885559082,12.199999809265137,11.859999656677246,11.960000038146973,86939712.0,000001
2023-06-09,10.05963134765625,11.880000114440918,12.09000015258789,11.850000381469728,12.0600004196167,131528476.0,000001
2023-06-12,9.983423233032228,11.789999961853027,11.899999618530272,11.760000228881836,11.81999969482422,75874703.0,000001
2023-06-13,9.966487884521484,11.770000457763672,11.84000015258789,11.6899995803833,11.760000228881836,84998805.0,000001
2023-06-14,9.95347023010254,11.470000267028809,11.729999542236328,11.460000038146973,11.550000190734863,106920004.0,000001
2023-06-15,10.074958801269531,11.609999656677246,11.630000114440918,11.390000343322754,11.489999771118164,92530056.0,000001
2023-06-16,10.092315673828123,11.630000114440918,11.670000076293944,11.56999969482422,11.609999656677246,84203365.0,000001
2023-06-19,9.936114311218262,11.449999809265137,11.630000114440918,11.40999984741211,11.630000114440918,95399707.0,000001
2023-06-20,9.858013153076172,11.359999656677246,11.460000038146973,11.350000381469728,11.4399995803833,54455079.0,000001
2023-06-21,9.849336624145508,11.350000381469728,11.479999542236328,11.34000015258789,11.359999656677246,61658296.0,000001
2023-06-26,9.701814651489258,11.18000030517578,11.300000190734863,11.149999618530272,11.300000190734863,67657743.0,000001
2023-06-27,9.788591384887695,11.279999732971191,11.31999969482422,11.170000076293944,11.199999809265137,46170178.0,000001
2023-06-28,9.805947303771973,11.300000190734863,11.329999923706056,11.220000267028809,11.279999732971191,36539644.0,000001
2023-06-29,9.701814651489258,11.18000030517578,11.289999961853027,11.170000076293944,11.289999961853027,48590630.0,000001
2023-06-30,9.745201110839844,11.229999542236328,11.3100004196167,11.149999618530272,11.18000030517578,51905258.0,000001
2023-07-03,9.9708251953125,11.489999771118164,11.529999732971191,11.229999542236328,11.239999771118164,88509071.0,000001
2023-07-04,9.892724990844728,11.399999618530272,11.489999771118164,11.31999969482422,11.460000038146973,61630056.0,000001
2023-07-05,9.840658187866213,11.34000015258789,11.399999618530272,11.300000190734863,11.359999656677246,42348240.0,000001
2023-07-06,9.753880500793455,11.239999771118164,11.34000015258789,11.210000038146973,11.300000190734863,59709591.0,000001
2023-07-07,9.719168663024902,11.199999809265137,11.270000457763672,11.18000030517578,11.199999809265137,48444083.0,000001
2023-07-10,9.719168663024902,11.199999809265137,11.279999732971191,11.170000076293944,11.25,49588228.0,000001
2023-07-11,9.727846145629885,11.210000038146973,11.260000228881836,11.1899995803833,11.220000267028809,57080909.0,000001
2023-07-12,9.753880500793455,11.239999771118164,11.359999656677246,11.220000267028809,11.229999542236328,73608367.0,000001
2023-07-13,9.9187593460083,11.43000030517578,11.470000267028809,11.270000457763672,11.31999969482422,112422973.0,000001
2023-07-14,9.944791793823242,11.460000038146973,11.550000190734863,11.399999618530272,11.43000030517578,71914699.0,000001
2023-07-17,9.814624786376951,11.3100004196167,11.40999984741211,11.260000228881836,11.40999984741211,60834258.0,000001
2023-07-18,9.762557983398438,11.25,11.31999969482422,11.220000267028809,11.289999961853027,47196618.0,000001
2023-07-19,9.814624786376951,11.3100004196167,11.31999969482422,11.229999542236328,11.229999542236328,38219596.0,000001
2023-07-20,9.823302268981934,11.31999969482422,11.4399995803833,11.289999961853027,11.329999923706056,55406957.0,000001
2023-07-21,9.840658187866213,11.34000015258789,11.390000343322754,11.279999732971191,11.3100004196167,37710256.0,000001
2023-07-24,9.771236419677734,11.260000228881836,11.329999923706056,11.239999771118164,11.329999923706056,42685218.0,000001
2023-07-25,10.170415878295898,11.720000267028809,11.729999542236328,11.4399995803833,11.449999809265137,203295819.0,000001
2023-07-26,10.12702751159668,11.670000076293944,11.739999771118164,11.5600004196167,11.649999618530272,75166268.0,000001
2023-07-27,10.196449279785156,11.75,11.869999885559082,11.649999618530272,11.68000030517578,111519586.0,000001
2023-07-28,10.639019012451172,12.260000228881836,12.300000190734863,11.670000076293944,11.6899995803833,234701346.0,000001
2023-07-31,10.691084861755373,12.31999969482422,12.5,12.229999542236328,12.300000190734863,185495239.0,000001
2023-08-01,10.552241325378418,12.15999984741211,12.369999885559082,12.130000114440918,12.260000228881836,95773478.0,000001
2023-08-02,10.43942928314209,12.029999732971191,12.239999771118164,11.93000030517578,12.0600004196167,111590004.0,000001
2023-08-03,10.699763298034668,12.329999923706056,12.369999885559082,11.949999809265137,11.989999771118164,117584771.0,000001
2023-08-04,10.673730850219728,12.300000190734863,12.529999732971191,12.210000038146973,12.420000076293944,130313102.0,000001
2023-08-07,10.552241325378418,12.15999984741211,12.25,12.119999885559082,12.210000038146973,64691326.0,000001
2023-08-08,10.500173568725586,12.100000381469728,12.210000038146973,12.0,12.119999885559082,72570456.0,000001
2023-08-09,10.560918807983398,12.170000076293944,12.199999809265137,12.050000190734863,12.0600004196167,57760774.0,000001
2023-08-10,10.552241325378418,12.15999984741211,12.210000038146973,12.0600004196167,12.149999618530272,47559453.0,000001
2023-08-11,10.317938804626465,11.890000343322754,12.270000457763672,11.890000343322754,12.170000076293944,94353857.0,000001
2023-08-14,10.12702751159668,11.670000076293944,11.779999732971191,11.59000015258789,11.760000228881836,97592018.0,000001
2023-08-15,10.17909336090088,11.729999542236328,11.800000190734863,11.600000381469728,11.6899995803833,71281277.0,000001
2023-08-16,10.17909336090088,11.729999542236328,11.850000381469728,11.609999656677246,11.670000076293944,57290437.0,000001
2023-08-17,10.040247917175291,11.56999969482422,11.699999809265137,11.460000038146973,11.670000076293944,96505775.0,000001
2023-08-18,10.031570434570312,11.5600004196167,11.739999771118164,11.529999732971191,11.579999923706056,65981885.0,000001
2023-08-21,9.823302268981934,11.31999969482422,11.579999923706056,11.31999969482422,11.5600004196167,70149785.0,000001
2023-08-22,9.866692543029783,11.369999885559082,11.449999809265137,11.3100004196167,11.380000114440918,60680809.0,000001
2023-08-23,9.762557983398438,11.25,11.420000076293944,11.239999771118164,11.350000381469728,69180998.0,000001
2023-08-24,9.658424377441406,11.130000114440918,11.31999969482422,11.050000190734863,11.289999961853027,129127070.0,000001
2023-08-25,9.745201110839844,11.229999542236328,11.329999923706056,11.079999923706056,11.100000381469728,84534992.0,000001
2023-08-28,9.99686050415039,11.520000457763672,11.93000030517578,11.489999771118164,11.84000015258789,199760987.0,000001
2023-08-29,9.814624786376951,11.3100004196167,11.489999771118164,11.130000114440918,11.470000267028809,196496143.0,000001
2023-08-30,9.658424377441406,11.130000114440918,11.270000457763672,11.130000114440918,11.270000457763672,137563829.0,000001
2023-08-31,9.658424377441406,11.130000114440918,11.220000267028809,11.119999885559082,11.140000343322754,80647403.0,000001
2023-09-01,9.823302268981934,11.31999969482422,11.359999656677246,11.1899995803833,11.1899995803833,113870483.0,000001
2023-09-04,10.031570434570312,11.5600004196167,11.59000015258789,11.329999923706056,11.350000381469728,141002923.0,000001
2023-09-05,9.884048461914062,11.390000343322754,11.510000228881836,11.359999656677246,11.5,80417716.0,000001
2023-09-06,9.9187593460083,11.43000030517578,11.460000038146973,11.300000190734863,11.329999923706056,63484051.0,000001
2023-09-07,9.83198070526123,11.329999923706056,11.4399995803833,11.31999969482422,11.399999618530272,54004157.0,000001
2023-09-08,9.779913902282717,11.270000457763672,11.31999969482422,11.229999542236328,11.279999732971191,47902967.0,000001
2023-09-11,9.840658187866213,11.34000015258789,11.399999618530272,11.270000457763672,11.300000190734863,65448558.0,000001
2023-09-12,9.788591384887695,11.279999732971191,11.350000381469728,11.25,11.350000381469728,49548506.0,000001
2023-09-13,9.762557983398438,11.25,11.31999969482422,11.210000038146973,11.289999961853027,49021797.0,000001
2023-09-14,9.797268867492676,11.289999961853027,11.329999923706056,11.25,11.279999732971191,55165017.0,000001
2023-09-15,9.73652458190918,11.220000267028809,11.399999618530272,11.199999809265137,11.350000381469728,89047613.0,000001
2023-09-18,9.745201110839844,11.229999542236328,11.239999771118164,11.140000343322754,11.220000267028809,50132501.0,000001
2023-09-19,9.727846145629885,11.210000038146973,11.229999542236328,11.15999984741211,11.220000267028809,50366432.0,000001
2023-09-20,9.675779342651367,11.149999618530272,11.220000267028809,11.149999618530272,11.199999809265137,55887241.0,000001
2023-09-21,9.58900260925293,11.050000190734863,11.140000343322754,11.039999961853027,11.140000343322754,84393011.0,000001
2023-09-22,9.753880500793455,11.239999771118164,11.25,11.029999732971191,11.029999732971191,91148430.0,000001
2023-09-25,9.73652458190918,11.220000267028809,11.31999969482422,11.1899995803833,11.239999771118164,76121125.0,000001
2023-09-26,9.684457778930664,11.15999984741211,11.260000228881836,11.140000343322754,11.220000267028809,44498035.0,000001
2023-09-27,9.693135261535645,11.170000076293944,11.220000267028809,11.149999618530272,11.149999618530272,49031061.0,000001
2023-09-28,9.719168663024902,11.199999809265137,11.239999771118164,11.18000030517578,11.1899995803833,52069678.0,000001
2023-10-09,9.641068458557127,11.109999656677246,11.170000076293944,11.0600004196167,11.15999984741211,69582809.0,000001
2023-10-10,9.562968254089355,11.020000457763672,11.199999809265137,11.020000457763672,11.1899995803833,82074851.0,000001
2023-10-11,9.5282564163208,10.979999542236328,11.09000015258789,10.960000038146973,11.09000015258789,72411569.0,000001
2023-10-12,9.641068458557127,11.109999656677246,11.15999984741211,11.039999961853027,11.109999656677246,85305750.0,000001
2023-10-13,9.545612335205078,11.0,11.06999969482422,10.949999809265137,11.029999732971191,68448308.0,000001
2023-10-16,9.554290771484377,11.010000228881836,11.029999732971191,10.949999809265137,11.0,50162432.0,000001
2023-10-17,9.562968254089355,11.020000457763672,11.050000190734863,10.960000038146973,11.010000228881836,49352505.0,000001
2023-10-18,9.502222061157228,10.949999809265137,11.020000457763672,10.90999984741211,10.989999771118164,65182492.0,000001
2023-10-19,9.19849967956543,10.600000381469728,10.920000076293944,10.59000015258789,10.90999984741211,118896083.0,000001
2023-10-20,9.19849967956543,10.600000381469728,10.670000076293944,10.510000228881836,10.550000190734863,52613912.0,000001
2023-10-23,9.11172103881836,10.5,10.600000381469728,10.43000030517578,10.59000015258789,53040448.0,000001
2023-10-24,9.155110359191896,10.550000190734863,10.609999656677246,10.4399995803833,10.539999961853027,76065269.0,000001
2023-10-25,9.007586479187012,10.380000114440918,10.539999961853027,10.359999656677246,10.510000228881836,141144968.0,000001
2023-10-26,9.033620834350586,10.40999984741211,10.420000076293944,10.300000190734863,10.3100004196167,59999147.0,000001
2023-10-27,9.068331718444824,10.449999809265137,10.479999542236328,10.329999923706056,10.380000114440918,91977136.0,000001
2023-10-30,9.068331718444824,10.449999809265137,10.470000267028809,10.350000381469728,10.399999618530272,80568955.0,000001
2023-10-31,9.077009201049805,10.460000038146973,10.489999771118164,10.40999984741211,10.43000030517578,65285523.0,000001
2023-11-01,9.094365119934082,10.479999542236328,10.5600004196167,10.449999809265137,10.550000190734863,56730035.0,000001
2023-11-02,9.094365119934082,10.479999542236328,10.600000381469728,10.470000267028809,10.5,61942995.0,000001
2023-11-03,9.094365119934082,10.479999542236328,10.520000457763672,10.43000030517578,10.489999771118164,70546347.0,000001
2023-11-06,9.276599884033203,10.6899995803833,10.6899995803833,10.510000228881836,10.510000228881836,100706221.0,000001
2023-11-07,9.19849967956543,10.600000381469728,10.65999984741211,10.579999923706056,10.65999984741211,64086612.0,000001
2023-11-08,9.11172103881836,10.5,10.600000381469728,10.449999809265137,10.579999923706056,87781875.0,000001
2023-11-09,9.103042602539062,10.489999771118164,10.520000457763672,10.43000030517578,10.460000038146973,63913648.0,000001
2023-11-10,8.938164710998535,10.300000190734863,10.470000267028809,10.289999961853027,10.449999809265137,104504417.0,000001
2023-11-13,8.894774436950684,10.25,10.329999923706056,10.220000267028809,10.3100004196167,77004310.0,000001
2023-11-14,8.912131309509277,10.270000457763672,10.329999923706056,10.229999542236328,10.239999771118164,59685888.0,000001
2023-11-15,8.998908996582031,10.369999885559082,10.449999809265137,10.34000015258789,10.369999885559082,110914015.0,000001
2023-11-16,8.886096954345703,10.239999771118164,10.390000343322754,10.229999542236328,10.380000114440918,92262194.0,000001
2023-11-17,8.80799674987793,10.149999618530272,10.25,10.119999885559082,10.220000267028809,90336217.0,000001
2023-11-20,8.842708587646484,10.1899995803833,10.220000267028809,10.100000381469728,10.149999618530272,63952831.0,000001
2023-11-21,8.920808792114258,10.279999732971191,10.350000381469728,10.220000267028809,10.229999542236328,104116573.0,000001
2023-11-22,8.816675186157227,10.15999984741211,10.3100004196167,10.140000343322754,10.260000228881836,73748951.0,000001
2023-11-23,8.80799674987793,10.149999618530272,10.15999984741211,10.06999969482422,10.149999618530272,84665587.0,000001
2023-11-24,8.764607429504395,10.100000381469728,10.130000114440918,10.079999923706056,10.109999656677246,68469456.0,000001
2023-11-27,8.686508178710938,10.010000228881836,10.09000015258789,9.970000267028809,10.09000015258789,83618785.0,000001
2023-11-28,8.634439468383789,9.949999809265137,10.020000457763672,9.949999809265137,9.989999771118164,78617469.0,000001
2023-11-29,8.434849739074707,9.720000267028809,9.970000267028809,9.699999809265137,9.949999809265137,146759662.0,000001
2023-11-30,8.400139808654785,9.68000030517578,9.729999542236328,9.619999885559082,9.6899995803833,90176457.0,000001
2023-12-01,8.382782936096191,9.65999984741211,9.68000030517578,9.579999923706056,9.649999618530272,77805699.0,000001
2023-12-04,8.356749534606934,9.630000114440918,9.68000030517578,9.609999656677246,9.670000076293944,60543785.0,000001
2023-12-05,8.226581573486328,9.479999542236328,9.619999885559082,9.470000267028809,9.609999656677246,78737848.0,000001
2023-12-06,8.243938446044922,9.5,9.56999969482422,9.399999618530272,9.4399995803833,75305592.0,000001
2023-12-07,8.19187068939209,9.4399995803833,9.489999771118164,9.380000114440918,9.489999771118164,58538019.0,000001
2023-12-08,8.070382118225098,9.300000190734863,9.449999809265137,9.300000190734863,9.40999984741211,102115150.0,000001
2023-12-11,8.113771438598633,9.350000381469728,9.380000114440918,9.130000114440918,9.220000267028809,113366281.0,000001
2023-12-12,8.174515724182129,9.420000076293944,9.5,9.300000190734863,9.3100004196167,85501642.0,000001
2023-12-13,7.948892116546631,9.15999984741211,9.390000343322754,9.149999618530272,9.380000114440918,106130165.0,000001
2023-12-14,7.940214157104492,9.149999618530272,9.279999732971191,9.149999618530272,9.210000038146973,74290056.0,000001
2023-12-15,7.992280960083008,9.210000038146973,9.350000381469728,9.1899995803833,9.199999809265137,98893942.0,000001
2023-12-18,7.922858238220215,9.130000114440918,9.239999771118164,9.09000015258789,9.18000030517578,65442562.0,000001
2023-12-19,7.896825313568115,9.100000381469728,9.170000076293944,9.06999969482422,9.119999885559082,64407088.0,000001
2023-12-20,7.836080074310303,9.029999732971191,9.149999618530272,9.029999732971191,9.109999656677246,71563363.0,000001
2023-12-21,7.9575700759887695,9.170000076293944,9.1899995803833,8.989999771118164,9.010000228881836,101704676.0,000001
2023-12-22,7.983602046966553,9.199999809265137,9.279999732971191,9.109999656677246,9.1899995803833,100564502.0,000001
2023-12-25,7.97492504119873,9.1899995803833,9.199999809265137,9.140000343322754,9.18000030517578,41397088.0,000001
2023-12-26,7.896825313568115,9.100000381469728,9.199999809265137,9.06999969482422,9.1899995803833,54189633.0,000001
2023-12-27,7.914180278778076,9.119999885559082,9.130000114440918,9.020000457763672,9.100000381469728,64153435.0,000001
2023-12-28,8.20054817199707,9.449999809265137,9.470000267028809,9.079999923706056,9.109999656677246,166159184.0,000001
2023-12-29,8.148482322692871,9.390000343322754,9.479999542236328,9.350000381469728,9.420000076293944,85385279.0,000001
2024-01-02,7.992280960083008,9.210000038146973,9.420000076293944,9.210000038146973,9.390000343322754,115836645.0,000001
2024-01-03,7.983602046966553,9.199999809265137,9.220000267028809,9.149999618530272,9.1899995803833,73361031.0,000001
2024-01-04,7.9055023193359375,9.109999656677246,9.1899995803833,9.079999923706056,9.1899995803833,86419399.0,000001
2024-01-05,8.044347763061523,9.270000457763672,9.4399995803833,9.06999969482422,9.100000381469728,199162216.0,000001
2024-01-08,7.940214157104492,9.149999618530272,9.300000190734863,9.109999656677246,9.229999542236328,112115619.0,000001
2024-01-09,7.966248035430908,9.18000030517578,9.1899995803833,9.09000015258789,9.15999984741211,76619388.0,000001
2024-01-10,7.888147354125977,9.09000015258789,9.1899995803833,9.09000015258789,9.15999984741211,85862091.0,000001
2024-01-11,7.9575700759887695,9.170000076293944,9.220000267028809,9.029999732971191,9.079999923706056,93468637.0,000001
2024-01-12,7.97492504119873,9.1899995803833,9.270000457763672,9.109999656677246,9.130000114440918,77258215.0,000001
2024-01-15,7.992280960083008,9.210000038146973,9.289999961853027,9.130000114440918,9.15999984741211,74513266.0,000001
2024-01-16,8.105093002319336,9.34000015258789,9.350000381469728,9.15999984741211,9.1899995803833,143831258.0,000001
2024-01-17,8.009635925292969,9.229999542236328,9.390000343322754,9.229999542236328,9.329999923706056,148229621.0,000001
2024-01-18,7.983602046966553,9.199999809265137,9.239999771118164,9.0,9.210000038146973,175513247.0,000001
2024-01-19,7.9575700759887695,9.170000076293944,9.199999809265137,9.100000381469728,9.15999984741211,96398142.0,000001
2024-01-22,7.896825313568115,9.100000381469728,9.260000228881836,9.039999961853027,9.15999984741211,158031966.0,000001
2024-01-23,7.948892116546631,9.15999984741211,9.18000030517578,8.960000038146973,9.050000190734863,113554458.0,000001
2024-01-24,8.096414566040039,9.329999923706056,9.34000015258789,9.06999969482422,9.229999542236328,175912316.0,000001
2024-01-25,8.243938446044922,9.5,9.539999961853027,9.270000457763672,9.329999923706056,216251395.0,000001
2024-01-26,8.348072052001953,9.619999885559082,9.670000076293944,9.4399995803833,9.470000267028809,227228706.0,000001
2024-01-29,8.41749382019043,9.699999809265137,9.880000114440918,9.579999923706056,9.6899995803833,237625184.0,000001
2024-01-30,8.243938446044922,9.5,9.699999809265137,9.489999771118164,9.609999656677246,157912214.0,000001
2024-01-31,8.20922565460205,9.460000038146973,9.5600004196167,9.380000114440918,9.460000038146973,135721747.0,000001
2024-02-01,8.165838241577148,9.40999984741211,9.479999542236328,9.34000015258789,9.40999984741211,105525987.0,000001
2024-02-02,8.044347763061523,9.270000457763672,9.470000267028809,9.06999969482422,9.420000076293944,163421431.0,000001
2024-02-05,8.139803886413574,9.380000114440918,9.43000030517578,9.109999656677246,9.1899995803833,180359190.0,000001
2024-02-06,8.400139808654785,9.68000030517578,9.68000030517578,9.289999961853027,9.300000190734863,199540954.0,000001
2024-02-07,8.339393615722656,9.609999656677246,9.670000076293944,9.479999542236328,9.619999885559082,206201497.0,000001
2024-02-08,8.391462326049805,9.670000076293944,9.670000076293944,9.520000457763672,9.579999923706056,165681384.0,000001
2024-02-19,8.512950897216797,9.8100004196167,9.8100004196167,9.649999618530272,9.760000228881836,160524265.0,000001
2024-02-20,8.521628379821777,9.81999969482422,9.84000015258789,9.729999542236328,9.789999961853027,112356398.0,000001
2024-02-21,9.372056007385254,10.800000190734863,10.800000190734863,9.770000457763672,9.779999732971191,505528460.0,000001
2024-02-22,9.458833694458008,10.899999618530272,10.90999984741211,10.619999885559082,10.649999618530272,492232512.0,000001
2024-02-23,9.415445327758787,10.850000381469728,11.239999771118164,10.84000015258789,10.880000114440918,356747950.0,000001
2024-02-26,9.137754440307615,10.529999732971191,10.880000114440918,10.5,10.779999732971191,286260888.0,000001
2024-02-27,9.11172103881836,10.5,10.600000381469728,10.460000038146973,10.489999771118164,198190492.0,000001
2024-02-28,9.103042602539062,10.489999771118164,10.699999809265137,10.399999618530272,10.510000228881836,308269265.0,000001
2024-02-29,9.189821243286133,10.59000015258789,10.59000015258789,10.40999984741211,10.420000076293944,184534423.0,000001
2024-03-01,9.103042602539062,10.489999771118164,10.600000381469728,10.43000030517578,10.59000015258789,182810290.0,000001
2024-03-04,8.964198112487793,10.329999923706056,10.5,10.31999969482422,10.449999809265137,165592954.0,000001
2024-03-05,9.050976753234863,10.43000030517578,10.470000267028809,10.260000228881836,10.300000190734863,181731907.0,000001
2024-03-06,8.964198112487793,10.329999923706056,10.449999809265137,10.329999923706056,10.399999618530272,134564016.0,000001
2024-03-07,9.007586479187012,10.380000114440918,10.640000343322754,10.329999923706056,10.329999923706056,201616589.0,000001
2024-03-08,9.007586479187012,10.380000114440918,10.4399995803833,10.300000190734863,10.350000381469728,111397428.0,000001
2024-03-11,9.085687637329102,10.470000267028809,10.470000267028809,10.34000015258789,10.380000114440918,121067298.0,000001
2024-03-12,9.163787841796877,10.5600004196167,10.59000015258789,10.40999984741211,10.479999542236328,164126237.0,000001
2024-03-13,8.964198112487793,10.329999923706056,10.550000190734863,10.300000190734863,10.529999732971191,176803911.0,000001
2024-03-14,8.877418518066406,10.229999542236328,10.380000114440918,10.199999809265137,10.300000190734863,140939973.0,000001
2024-03-15,9.19849967956543,10.600000381469728,10.75,10.5,10.550000190734863,375020789.0,000001
2024-03-18,9.146432876586914,10.539999961853027,10.609999656677246,10.489999771118164,10.5600004196167,167139651.0,000001
2024-03-19,9.024942398071287,10.399999618530272,10.539999961853027,10.390000343322754,10.529999732971191,129321558.0,000001
2024-03-20,9.068331718444824,10.449999809265137,10.470000267028809,10.369999885559082,10.380000114440918,87266316.0,000001
2024-03-21,9.085687637329102,10.470000267028809,10.520000457763672,10.420000076293944,10.449999809265137,86446625.0,000001
2024-03-22,8.990230560302734,10.359999656677246,10.449999809265137,10.3100004196167,10.449999809265137,102814174.0,000001
2024-03-25,9.024942398071287,10.399999618530272,10.489999771118164,10.31999969482422,10.350000381469728,95320221.0,000001
2024-03-26,9.19849967956543,10.600000381469728,10.65999984741211,10.420000076293944,10.449999809265137,174002146.0,000001
2024-03-27,9.137754440307615,10.529999732971191,10.630000114440918,10.510000228881836,10.5600004196167,127413599.0,000001
2024-03-28,9.103042602539062,10.489999771118164,10.56999969482422,10.380000114440918,10.510000228881836,130218892.0,000001
2024-03-29,9.129077911376951,10.520000457763672,10.56999969482422,10.43000030517578,10.449999809265137,50039139.0,000001
2024-04-01,9.233210563659668,10.640000343322754,10.649999618530272,10.510000228881836,10.520000457763672,119108796.0,000001
2024-04-02,9.155110359191896,10.550000190734863,10.68000030517578,10.529999732971191,10.630000114440918,108545826.0,000001
2024-04-03,9.077009201049805,10.460000038146973,10.550000190734863,10.420000076293944,10.529999732971191,98184585.0,000001
2024-04-08,9.050976753234863,10.43000030517578,10.489999771118164,10.369999885559082,10.420000076293944,90636052.0,000001
2024-04-09,9.024942398071287,10.399999618530272,10.470000267028809,10.359999656677246,10.43000030517578,85715673.0,000001
2024-04-10,8.920808792114258,10.279999732971191,10.40999984741211,10.270000457763672,10.380000114440918,124639082.0,000001
2024-04-11,8.894774436950684,10.25,10.289999961853027,10.119999885559082,10.239999771118164,101021340.0,000001
2024-04-12,8.729896545410156,10.0600004196167,10.270000457763672,10.039999961853027,10.220000267028809,130545371.0,000001
2024-04-15,8.929486274719238,10.289999961853027,10.31999969482422,10.0600004196167,10.06999969482422,145320260.0,000001
2024-04-16,8.920808792114258,10.279999732971191,10.390000343322754,10.220000267028809,10.279999732971191,147803643.0,000001
2024-04-17,9.21585464477539,10.619999885559082,10.630000114440918,10.210000038146973,10.260000228881836,223264057.0,000001
2024-04-18,9.372056007385254,10.800000190734863,11.029999732971191,10.5600004196167,10.579999923706056,316591426.0,000001
2024-04-19,9.276599884033203,10.6899995803833,10.81999969482422,10.65999984741211,10.710000038146973,145767502.0,000001
2024-04-22,9.11172103881836,10.5,10.8100004196167,10.449999809265137,10.640000343322754,200981837.0,000001
2024-04-23,9.146432876586914,10.539999961853027,10.649999618530272,10.460000038146973,10.510000228881836,124002700.0,000001
2024-04-24,9.137754440307615,10.529999732971191,10.56999969482422,10.460000038146973,10.520000457763672,94156774.0,000001
2024-04-25,9.207176208496094,10.609999656677246,10.619999885559082,10.479999542236328,10.5,111381224.0,000001
2024-04-26,9.19849967956543,10.600000381469728,10.670000076293944,10.479999542236328,10.59000015258789,160762751.0,000001
2024-04-29,9.380733489990234,10.8100004196167,10.899999618530272,10.520000457763672,10.5600004196167,216917737.0,000001
2024-04-30,9.363378524780272,10.789999961853027,10.880000114440918,10.729999542236328,10.800000190734863,132455653.0,000001
2024-05-06,9.450156211853027,10.890000343322754,11.109999656677246,10.84000015258789,10.960000038146973,178410057.0,000001
2024-05-07,9.441478729248049,10.880000114440918,10.890000343322754,10.760000228881836,10.869999885559082,108705665.0,000001
2024-05-08,9.31131076812744,10.729999542236328,10.880000114440918,10.710000038146973,10.84000015258789,122179127.0,000001
2024-05-09,9.3373441696167,10.760000228881836,10.81999969482422,10.710000038146973,10.710000038146973,106946063.0,000001
2024-05-10,9.493545532226562,10.9399995803833,10.960000038146973,10.760000228881836,10.770000457763672,176783561.0,000001
2024-05-13,9.519577980041504,10.970000267028809,11.010000228881836,10.8100004196167,10.899999618530272,140249860.0,000001
2024-05-14,9.467512130737305,10.90999984741211,11.0600004196167,10.880000114440918,11.0,107578391.0,000001
2024-05-15,9.398088455200195,10.829999923706056,10.920000076293944,10.8100004196167,10.899999618530272,86829660.0,000001
2024-05-16,9.693135261535645,11.170000076293944,11.210000038146973,10.829999923706056,10.850000381469728,307629165.0,000001
2024-05-17,9.910080909729004,11.420000076293944,11.420000076293944,11.130000114440918,11.18000030517578,284174885.0,000001
2024-05-20,9.875370025634766,11.380000114440918,11.529999732971191,11.3100004196167,11.43000030517578,217021030.0,000001
2024-05-21,10.022892951965332,11.550000190734863,11.619999885559082,11.3100004196167,11.31999969482422,203004941.0,000001
2024-05-22,10.031570434570312,11.5600004196167,11.739999771118164,11.460000038146973,11.5600004196167,211553138.0,000001
2024-05-23,9.892724990844728,11.399999618530272,11.59000015258789,11.369999885559082,11.529999732971191,184162290.0,000001
2024-05-24,9.814624786376951,11.3100004196167,11.489999771118164,11.300000190734863,11.369999885559082,139827584.0,000001
2024-05-27,9.988182067871094,11.510000228881836,11.529999732971191,11.3100004196167,11.3100004196167,145436143.0,000001
2024-05-28,9.892724990844728,11.399999618530272,11.579999923706056,11.359999656677246,11.5,120432285.0,000001
2024-05-29,9.771236419677734,11.260000228881836,11.449999809265137,11.229999542236328,11.380000114440918,144481111.0,000001
2024-05-30,9.64974594116211,11.119999885559082,11.34000015258789,11.0600004196167,11.239999771118164,132549635.0,000001
2024-05-31,9.641068458557127,11.109999656677246,11.1899995803833,11.109999656677246,11.140000343322754,82670676.0,000001
2024-06-03,9.5282564163208,10.979999542236328,11.130000114440918,10.90999984741211,11.119999885559082,132669675.0,000001
2024-06-04,9.562968254089355,11.020000457763672,11.050000190734863,10.90999984741211,10.949999809265137,98100495.0,000001
2024-06-05,9.43280029296875,10.869999885559082,11.06999969482422,10.869999885559082,11.039999961853027,101896775.0,000001
2024-06-06,9.458833694458008,10.899999618530272,10.979999542236328,10.880000114440918,10.899999618530272,104933153.0,000001
2024-06-07,9.536934852600098,10.989999771118164,11.010000228881836,10.890000343322754,10.920000076293944,117012604.0,000001
2024-06-11,9.43280029296875,10.869999885559082,11.020000457763672,10.789999961853027,10.979999542236328,133762854.0,000001
2024-06-12,9.441478729248049,10.880000114440918,10.90999984741211,10.779999732971191,10.850000381469728,95742635.0,000001
2024-06-13,9.372056007385254,10.800000190734863,10.93000030517578,10.800000190734863,10.890000343322754,120350779.0,000001
2024-06-14,9.464094161987305,10.18000030517578,10.229999542236328,9.989999771118164,10.149999618530272,163799047.0,000001
2024-06-17,9.38971996307373,10.100000381469728,10.15999984741211,10.079999923706056,10.130000114440918,68121702.0,000001
2024-06-18,9.371126174926758,10.079999923706056,10.15999984741211,10.039999961853027,10.109999656677246,70065308.0,000001
2024-06-19,9.436203956604004,10.149999618530272,10.210000038146973,10.079999923706056,10.100000381469728,79618418.0,000001
2024-06-20,9.343236923217772,10.050000190734863,10.170000076293944,10.050000190734863,10.15999984741211,62962757.0,000001
2024-06-21,9.2967529296875,10.0,10.09000015258789,9.949999809265137,10.050000190734863,83054528.0,000001
2024-06-24,9.278158187866213,9.979999542236328,10.06999969482422,9.880000114440918,9.970000267028809,94708154.0,000001
2024-06-25,9.371126174926758,10.079999923706056,10.130000114440918,9.979999542236328,9.989999771118164,76999281.0,000001
2024-06-26,9.371126174926758,10.079999923706056,10.130000114440918,10.020000457763672,10.0600004196167,62859871.0,000001
2024-06-27,9.417610168457031,10.130000114440918,10.210000038146973,10.0,10.0600004196167,92888197.0,000001
2024-06-28,9.436203956604004,10.149999618530272,10.260000228881836,10.09000015258789,10.100000381469728,91808992.0,000001
2024-07-01,9.62213897705078,10.350000381469728,10.350000381469728,10.039999961853027,10.09000015258789,134305149.0,000001
2024-07-02,9.668622016906738,10.399999618530272,10.479999542236328,10.279999732971191,10.300000190734863,138438570.0,000001
2024-07-03,9.584952354431152,10.3100004196167,10.43000030517578,10.289999961853027,10.399999618530272,71306746.0,000001
2024-07-04,9.538467407226562,10.260000228881836,10.380000114440918,10.25,10.300000190734863,73504424.0,000001
2024-07-05,9.2688627243042,9.970000267028809,10.289999961853027,9.920000076293944,10.260000228881836,171335386.0,000001
2024-07-08,9.231675148010254,9.93000030517578,10.020000457763672,9.850000381469728,9.9399995803833,86865962.0,000001
2024-07-09,9.361828804016112,10.06999969482422,10.100000381469728,9.90999984741211,9.9399995803833,103248530.0,000001
2024-07-10,9.426907539367676,10.140000343322754,10.199999809265137,10.050000190734863,10.06999969482422,87386511.0,000001
2024-07-11,9.417610168457031,10.130000114440918,10.229999542236328,10.06999969482422,10.210000038146973,72139225.0,000001
2024-07-12,9.584952354431152,10.3100004196167,10.3100004196167,10.119999885559082,10.119999885559082,121416369.0,000001
2024-07-15,9.603545188903809,10.329999923706056,10.350000381469728,10.260000228881836,10.3100004196167,86941247.0,000001
2024-07-16,9.575654983520508,10.300000190734863,10.369999885559082,10.239999771118164,10.329999923706056,94300811.0,000001
2024-07-17,9.668622016906738,10.399999618530272,10.420000076293944,10.279999732971191,10.300000190734863,122016835.0,000001
2024-07-18,9.677918434143066,10.40999984741211,10.43000030517578,10.300000190734863,10.380000114440918,108706102.0,000001
2024-07-19,9.640731811523438,10.369999885559082,10.420000076293944,10.289999961853027,10.380000114440918,89872324.0,000001
2024-07-22,9.510577201843262,10.229999542236328,10.380000114440918,10.1899995803833,10.359999656677246,99448087.0,000001
2024-07-23,9.464094161987305,10.18000030517578,10.329999923706056,10.15999984741211,10.25,102015363.0,000001
2024-07-24,9.417610168457031,10.130000114440918,10.239999771118164,10.119999885559082,10.18000030517578,72451757.0,000001
2024-07-25,9.380423545837402,10.09000015258789,10.149999618530272,10.0,10.119999885559082,85640443.0,000001
2024-07-26,9.3246431350708,10.029999732971191,10.119999885559082,9.970000267028809,10.100000381469728,92955195.0,000001
2024-07-29,9.39901638031006,10.109999656677246,10.140000343322754,9.970000267028809,10.020000457763672,78155243.0,000001
2024-07-30,9.371126174926758,10.079999923706056,10.130000114440918,10.029999732971191,10.100000381469728,61326795.0,000001
2024-07-31,9.547764778137209,10.270000457763672,10.279999732971191,10.06999969482422,10.079999923706056,109690634.0,000001
2024-08-01,9.547764778137209,10.270000457763672,10.31999969482422,10.170000076293944,10.25,73388377.0,000001
2024-08-02,9.426907539367676,10.140000343322754,10.25,10.130000114440918,10.220000267028809,59022876.0,000001
2024-08-05,9.343236923217772,10.050000190734863,10.220000267028809,10.050000190734863,10.109999656677246,75897852.0,000001
2024-08-06,9.231675148010254,9.93000030517578,10.119999885559082,9.890000343322754,10.06999969482422,126553691.0,000001
2024-08-07,9.231675148010254,9.93000030517578,9.979999542236328,9.90999984741211,9.949999809265137,51760842.0,000001
2024-08-08,9.240972518920898,9.9399995803833,9.979999542236328,9.899999618530272,9.920000076293944,50041067.0,000001
2024-08-09,9.333939552307127,10.039999961853027,10.100000381469728,9.9399995803833,9.960000038146973,73027396.0,000001
2024-08-12,9.306049346923828,10.010000228881836,10.050000190734863,9.979999542236328,10.020000457763672,35301346.0,000001
2024-08-13,9.250268936157228,9.949999809265137,10.029999732971191,9.920000076293944,10.020000457763672,62207720.0,000001
2024-08-14,9.22237777709961,9.920000076293944,9.979999542236328,9.90999984741211,9.9399995803833,43638038.0,000001
2024-08-15,9.3246431350708,10.029999732971191,10.0600004196167,9.869999885559082,9.920000076293944,77624747.0,000001
2024-08-16,9.417610168457031,10.130000114440918,10.210000038146973,10.050000190734863,10.079999923706056,126036761.0,000001
2024-08-19,9.566357612609863,10.289999961853027,10.300000190734863,10.119999885559082,10.130000114440918,148298526.0,000001
2024-08-20,9.612842559814451,10.34000015258789,10.43000030517578,10.279999732971191,10.31999969482422,156918665.0,000001
2024-08-21,9.62213897705078,10.350000381469728,10.380000114440918,10.210000038146973,10.300000190734863,103488781.0,000001
2024-08-22,9.650028228759766,10.380000114440918,10.449999809265137,10.31999969482422,10.34000015258789,110903039.0,000001
2024-08-23,9.733698844909668,10.470000267028809,10.5,10.31999969482422,10.390000343322754,107190571.0,000001
2024-08-26,9.75229263305664,10.489999771118164,10.550000190734863,10.420000076293944,10.5,74067524.0,000001
2024-08-27,9.696513175964355,10.43000030517578,10.520000457763672,10.369999885559082,10.470000267028809,72313658.0,000001
2024-08-28,9.603545188903809,10.329999923706056,10.43000030517578,10.279999732971191,10.40999984741211,94254754.0,000001
2024-08-29,9.417610168457031,10.130000114440918,10.380000114440918,10.109999656677246,10.3100004196167,119767631.0,000001
2024-08-30,9.445499420166016,10.15999984741211,10.260000228881836,10.109999656677246,10.109999656677246,129405908.0,000001
2024-09-02,9.39901638031006,10.109999656677246,10.210000038146973,10.09000015258789,10.119999885559082,96883550.0,000001
2024-09-03,9.371126174926758,10.079999923706056,10.130000114440918,10.0,10.109999656677246,91658122.0,000001
2024-09-04,9.315346717834473,10.020000457763672,10.149999618530272,10.0,10.050000190734863,84799233.0,000001
2024-09-05,9.361828804016112,10.06999969482422,10.079999923706056,9.979999542236328,10.029999732971191,59420876.0,000001
2024-09-06,9.371126174926758,10.079999923706056,10.210000038146973,10.050000190734863,10.0600004196167,87886543.0,000001
2024-09-09,9.15730094909668,9.850000381469728,10.06999969482422,9.84000015258789,10.050000190734863,163917451.0,000001
2024-09-10,9.203783988952637,9.899999618530272,9.920000076293944,9.779999732971191,9.859999656677246,76790114.0,000001
2024-09-11,8.971365928649902,9.649999618530272,9.880000114440918,9.630000114440918,9.880000114440918,110872704.0,000001
2024-09-12,9.055036544799805,9.739999771118164,9.770000457763672,9.609999656677246,9.649999618530272,58183405.0,000001
2024-09-13,9.01784896850586,9.699999809265137,9.81999969482422,9.699999809265137,9.729999542236328,56646190.0,000001
2024-09-18,9.082926750183104,9.770000457763672,9.779999732971191,9.65999984741211,9.720000267028809,44361099.0,000001
2024-09-19,9.12011432647705,9.8100004196167,9.84000015258789,9.68000030517578,9.789999961853027,68429311.0,000001
2024-09-20,9.203783988952637,9.899999618530272,9.899999618530272,9.779999732971191,9.8100004196167,79729714.0,000001
2024-09-23,9.333939552307127,10.039999961853027,10.09000015258789,9.869999885559082,9.890000343322754,89690755.0,000001
2024-09-24,9.640731811523438,10.369999885559082,10.369999885559082,10.079999923706056,10.109999656677246,163821319.0,000001
2024-09-25,9.761589050292969,10.5,10.699999809265137,10.449999809265137,10.520000457763672,216069398.0,000001
2024-09-26,10.365878105163574,11.149999618530272,11.149999618530272,10.5,10.5,308645720.0,000001
2024-09-27,10.616891860961914,11.420000076293944,11.5600004196167,11.029999732971191,11.350000381469728,384001637.0,000001
2024-09-30,11.35133457183838,12.210000038146973,12.300000190734863,11.5600004196167,11.619999885559082,543028364.0,000001
2024-10-08,11.97421646118164,12.880000114440918,13.43000030517578,12.34000015258789,13.43000030517578,588897778.0,000001
2024-10-09,10.858606338500977,11.68000030517578,12.630000114440918,11.65999984741211,12.630000114440918,426934506.0,000001
2024-10-10,11.377129554748535,11.979999542236328,12.260000228881836,11.600000381469728,11.619999885559082,342642168.0,000001
2024-10-11,11.13021469116211,11.720000267028809,12.170000076293944,11.579999923706056,12.0,207089057.0,000001
2024-10-14,11.415118217468262,12.020000457763672,12.18000030517578,11.789999961853027,11.979999542236328,240059509.0,000001
2024-10-15,11.301156044006348,11.899999618530272,12.229999542236328,11.880000114440918,11.9399995803833,207284077.0,000001
2024-10-16,11.453104972839355,12.0600004196167,12.18000030517578,11.770000457763672,11.800000190734863,191449353.0,000001
2024-10-17,11.348639488220217,11.949999809265137,12.229999542236328,11.93000030517578,12.06999969482422,165370809.0,000001
2024-10-18,11.434110641479492,12.039999961853027,12.18000030517578,11.68000030517578,11.90999984741211,260465416.0,000001
2024-10-21,11.215685844421388,11.8100004196167,11.9399995803833,11.630000114440918,11.9399995803833,280665467.0,000001
2024-10-22,11.19669246673584,11.789999961853027,11.93000030517578,11.720000267028809,11.760000228881836,161778713.0,000001
2024-10-23,11.263168334960938,11.859999656677246,11.890000343322754,11.75,11.81999969482422,151186604.0,000001
2024-10-24,11.15870475769043,11.75,11.859999656677246,11.720000267028809,11.8100004196167,88529942.0,000001
2024-10-25,11.120718002319336,11.710000038146973,11.779999732971191,11.6899995803833,11.770000457763672,110575468.0,000001
2024-10-28,11.054240226745604,11.640000343322754,11.68000030517578,11.529999732971191,11.68000030517578,116948698.0,000001
2024-10-29,10.959272384643556,11.539999961853027,11.739999771118164,11.529999732971191,11.619999885559082,119802482.0,000001
2024-10-30,10.750343322753906,11.31999969482422,11.579999923706056,11.270000457763672,11.5,148240279.0,000001
2024-10-31,10.807324409484863,11.380000114440918,11.4399995803833,11.239999771118164,11.329999923706056,125020539.0,000001
2024-11-01,10.85480785369873,11.43000030517578,11.550000190734863,11.34000015258789,11.380000114440918,158981111.0,000001
2024-11-04,10.88329792022705,11.460000038146973,11.460000038146973,11.260000228881836,11.43000030517578,113151611.0,000001
2024-11-05,11.06373691558838,11.649999618530272,11.65999984741211,11.390000343322754,11.420000076293944,166541840.0,000001
2024-11-06,10.968769073486328,11.550000190734863,11.640000343322754,11.470000267028809,11.619999885559082,146228636.0,000001
2024-11-07,11.310653686523438,11.90999984741211,11.93000030517578,11.479999542236328,11.5,224284379.0,000001
2024-11-08,11.13021469116211,11.720000267028809,12.010000228881836,11.699999809265137,11.9399995803833,189510415.0,000001
2024-11-11,11.016253471374512,11.600000381469728,11.68000030517578,11.470000267028809,11.630000114440918,148695164.0,000001
2024-11-12,10.959272384643556,11.539999961853027,11.84000015258789,11.510000228881836,11.579999923706056,171766255.0,000001
2024-11-13,11.025749206542969,11.609999656677246,11.699999809265137,11.479999542236328,11.5,108626328.0,000001
2024-11-14,10.959272384643556,11.539999961853027,11.699999809265137,11.529999732971191,11.59000015258789,115978311.0,000001
2024-11-15,10.864304542541504,11.4399995803833,11.609999656677246,11.420000076293944,11.5,121578351.0,000001
2024-11-18,11.15870475769043,11.75,12.039999961853027,11.619999885559082,11.630000114440918,379732445.0,000001
2024-11-19,11.092227935791016,11.68000030517578,11.960000038146973,11.550000190734863,11.75,243003665.0,000001
2024-11-20,11.054240226745604,11.640000343322754,11.75,11.609999656677246,11.670000076293944,128657248.0,000001
2024-11-21,11.006756782531738,11.59000015258789,11.649999618530272,11.5600004196167,11.619999885559082,88340806.0,000001
2024-11-22,10.712356567382812,11.279999732971191,11.609999656677246,11.279999732971191,11.59000015258789,162531744.0,000001
2024-11-25,10.617388725280762,11.18000030517578,11.34000015258789,11.140000343322754,11.279999732971191,116602032.0,000001
2024-11-26,10.70285987854004,11.270000457763672,11.3100004196167,11.140000343322754,11.18000030517578,83107820.0,000001
2024-11-27,10.816822052001951,11.390000343322754,11.390000343322754,11.149999618530272,11.239999771118164,89517805.0,000001
2024-11-28,10.76933765411377,11.34000015258789,11.420000076293944,11.31999969482422,11.390000343322754,73316854.0,000001
2024-11-29,10.807324409484863,11.380000114440918,11.460000038146973,11.34000015258789,11.369999885559082,102848758.0,000001
2024-12-02,10.816822052001951,11.390000343322754,11.399999618530272,11.3100004196167,11.390000343322754,97543366.0,000001
2024-12-03,10.911787986755373,11.489999771118164,11.5,11.350000381469728,11.369999885559082,108255936.0,000001
2024-12-04,10.88329792022705,11.460000038146973,11.529999732971191,11.369999885559082,11.4399995803833,100747059.0,000001
2024-12-05,10.864304542541504,11.4399995803833,11.479999542236328,11.40999984741211,11.4399995803833,68710883.0,000001
2024-12-06,11.073233604431152,11.65999984741211,11.699999809265137,11.43000030517578,11.4399995803833,172626927.0,000001
2024-12-09,11.082730293273926,11.670000076293944,11.720000267028809,11.59000015258789,11.630000114440918,96406316.0,000001
2024-12-10,11.19669246673584,11.789999961853027,11.949999809265137,11.75,11.899999618530272,216780724.0,000001
2024-12-11,11.139711380004885,11.729999542236328,11.829999923706056,11.720000267028809,11.789999961853027,96769145.0,000001
2024-12-12,11.253673553466797,11.850000381469728,11.869999885559082,11.710000038146973,11.729999542236328,98623459.0,000001
2024-12-13,10.978266716003418,11.5600004196167,11.800000190734863,11.5600004196167,11.789999961853027,134379289.0,000001
2024-12-16,10.987762451171877,11.56999969482422,11.65999984741211,11.529999732971191,11.5600004196167,80571778.0,000001
2024-12-17,10.94977569580078,11.529999732971191,11.649999618530272,11.520000457763672,11.56999969482422,80211995.0,000001
2024-12-18,11.06373691558838,11.649999618530272,11.739999771118164,11.56999969482422,11.579999923706056,101658966.0,000001
2024-12-19,11.006756782531738,11.59000015258789,11.640000343322754,11.539999961853027,11.59000015258789,69737904.0,000001
2024-12-20,11.03524684906006,11.619999885559082,11.699999809265137,11.579999923706056,11.59000015258789,71464627.0,000001
2024-12-23,11.139711380004885,11.729999542236328,11.84000015258789,11.640000343322754,11.640000343322754,165940476.0,000001
2024-12-24,11.263168334960938,11.859999656677246,11.869999885559082,11.720000267028809,11.720000267028809,135083691.0,000001
2024-12-25,11.320149421691896,11.920000076293944,12.020000457763672,11.84000015258789,11.859999656677246,147528294.0,000001
2024-12-26,11.263168334960938,11.859999656677246,11.93000030517578,11.779999732971191,11.920000076293944,100007470.0,000001
2024-12-27,11.234678268432615,11.829999923706056,11.899999618530272,11.65999984741211,11.869999885559082,129001228.0,000001
2024-12-30,11.348639488220217,11.949999809265137,11.970000267028809,11.779999732971191,11.779999732971191,135184636.0,000001
2024-12-31,11.111220359802246,11.699999809265137,11.989999771118164,11.699999809265137,11.93000030517578,147536733.0,000001
2025-01-02,10.85480785369873,11.43000030517578,11.770000457763672,11.390000343322754,11.729999542236328,181959699.0,000001
2025-01-03,10.807324409484863,11.380000114440918,11.539999961853027,11.359999656677246,11.4399995803833,115468044.0,000001
2025-01-06,10.864304542541504,11.4399995803833,11.479999542236328,11.220000267028809,11.380000114440918,108553630.0,000001
2025-01-07,10.93078327178955,11.510000228881836,11.529999732971191,11.369999885559082,11.420000076293944,74786288.0,000001
2025-01-08,10.92128562927246,11.5,11.630000114440918,11.399999618530272,11.5,106238601.0,000001
2025-01-09,10.826316833496094,11.399999618530272,11.5,11.350000381469728,11.5,75148330.0,000001
2025-01-10,10.73134994506836,11.300000190734863,11.460000038146973,11.279999732971191,11.399999618530272,79813351.0,000001
2025-01-13,10.636382102966309,11.199999809265137,11.260000228881836,11.079999923706056,11.25,93496618.0,000001
2025-01-14,10.807324409484863,11.380000114440918,11.399999618530272,11.1899995803833,11.199999809265137,82462895.0,000001
2025-01-15,10.902292251586914,11.479999542236328,11.579999923706056,11.359999656677246,11.380000114440918,103163082.0,000001
2025-01-16,10.987762451171877,11.56999969482422,11.59000015258789,11.5,11.5600004196167,87296399.0,000001
2025-01-17,10.873802185058594,11.449999809265137,11.550000190734863,11.420000076293944,11.529999732971191,68976486.0,000001
2025-01-20,10.845312118530272,11.420000076293944,11.520000457763672,11.399999618530272,11.5,83202913.0,000001
2025-01-21,10.75984001159668,11.329999923706056,11.449999809265137,11.31999969482422,11.449999809265137,90206894.0,000001
2025-01-22,10.531917572021484,11.09000015258789,11.329999923706056,11.079999923706056,11.31999969482422,134712922.0,000001
2025-01-23,10.750343322753906,11.31999969482422,11.399999618530272,11.170000076293944,11.170000076293944,151492027.0,000001
2025-01-24,10.76933765411377,11.34000015258789,11.390000343322754,11.220000267028809,11.31999969482422,94494421.0,000001
2025-01-27,10.89279556274414,11.470000267028809,11.550000190734863,11.380000114440918,11.380000114440918,115193471.0,000001
2025-02-05,10.797826766967772,11.369999885559082,11.520000457763672,11.329999923706056,11.5,84343370.0,000001
2025-02-06,10.788331031799316,11.359999656677246,11.449999809265137,11.300000190734863,11.350000381469728,95560325.0,000001
2025-02-07,10.807324409484863,11.380000114440918,11.449999809265137,11.3100004196167,11.359999656677246,140749262.0,000001
2025-02-10,10.85480785369873,11.43000030517578,11.5,11.359999656677246,11.380000114440918,102659093.0,000001
2025-02-11,10.845312118530272,11.420000076293944,11.470000267028809,11.369999885559082,11.399999618530272,84452003.0,000001
2025-02-12,10.845312118530272,11.420000076293944,11.43000030517578,11.34000015258789,11.40999984741211,98880683.0,000001
2025-02-13,10.92128562927246,11.5,11.550000190734863,11.399999618530272,11.420000076293944,135863927.0,000001
2025-02-14,10.968769073486328,11.550000190734863,11.550000190734863,11.43000030517578,11.489999771118164,97305774.0,000001
2025-02-17,11.18719482421875,11.779999732971191,11.800000190734863,11.550000190734863,11.600000381469728,206196542.0,000001
2025-02-18,11.215685844421388,11.8100004196167,11.960000038146973,11.760000228881836,11.760000228881836,199661049.0,000001
2025-02-19,11.120718002319336,11.710000038146973,11.8100004196167,11.68000030517578,11.800000190734863,117774895.0,000001
2025-02-20,11.073233604431152,11.65999984741211,11.760000228881836,11.649999618530272,11.710000038146973,78439627.0,000001
2025-02-21,11.054240226745604,11.640000343322754,11.710000038146973,11.550000190734863,11.6899995803833,97396897.0,000001
2025-02-24,11.006756782531738,11.59000015258789,11.6899995803833,11.5600004196167,11.630000114440918,94995617.0,000001
2025-02-25,10.89279556274414,11.470000267028809,11.579999923706056,11.460000038146973,11.5600004196167,91715602.0,000001
2025-02-26,10.940279006958008,11.520000457763672,11.600000381469728,11.470000267028809,11.470000267028809,84164552.0,000001
2025-02-27,11.03524684906006,11.619999885559082,11.630000114440918,11.460000038146973,11.529999732971191,97730975.0,000001
2025-02-28,10.94977569580078,11.529999732971191,11.68000030517578,11.5,11.579999923706056,94908806.0,000001
2025-03-03,10.93078327178955,11.510000228881836,11.5600004196167,11.449999809265137,11.520000457763672,83045695.0,000001
2025-03-04,10.93078327178955,11.510000228881836,11.550000190734863,11.4399995803833,11.470000267028809,68317873.0,000001
2025-03-05,11.073233604431152,11.65999984741211,11.670000076293944,11.479999542236328,11.520000457763672,108064544.0,000001
2025-03-06,11.044743537902832,11.630000114440918,11.699999809265137,11.600000381469728,11.6899995803833,87740771.0,000001
2025-03-07,11.082730293273926,11.670000076293944,11.6899995803833,11.600000381469728,11.630000114440918,83553669.0,000001
2025-03-10,11.006756782531738,11.59000015258789,11.670000076293944,11.550000190734863,11.65999984741211,66383393.0,000001
2025-03-11,11.025749206542969,11.609999656677246,11.609999656677246,11.520000457763672,11.539999961853027,60897527.0,000001
2025-03-12,11.253673553466797,11.850000381469728,11.869999885559082,11.5600004196167,11.600000381469728,187731840.0,000001
2025-03-13,11.244175910949709,11.84000015258789,11.90999984741211,11.779999732971191,11.8100004196167,131237121.0,000001
2025-03-14,11.367633819580078,11.970000267028809,12.0,11.81999969482422,11.81999969482422,172241765.0,000001
2025-03-17,10.92128562927246,11.5,11.670000076293944,11.460000038146973,11.630000114440918,460361210.0,000001
2025-03-18,10.911787986755373,11.489999771118164,11.539999961853027,11.479999542236328,11.520000457763672,160529000.0,000001
2025-03-19,10.940279006958008,11.520000457763672,11.529999732971191,11.460000038146973,11.479999542236328,136245491.0,000001
2025-03-20,10.911787986755373,11.489999771118164,11.609999656677246,11.489999771118164,11.510000228881836,110115724.0,000001
2025-03-21,10.845312118530272,11.420000076293944,11.520000457763672,11.390000343322754,11.489999771118164,137638897.0,000001
2025-03-24,10.807324409484863,11.380000114440918,11.4399995803833,11.34000015258789,11.40999984741211,116457734.0,000001
2025-03-25,10.85480785369873,11.43000030517578,11.43000030517578,11.359999656677246,11.380000114440918,73560888.0,000001
2025-03-26,10.807324409484863,11.380000114440918,11.43000030517578,11.369999885559082,11.420000076293944,74086307.0,000001
2025-03-27,10.816822052001951,11.390000343322754,11.40999984741211,11.350000381469728,11.369999885559082,55334940.0,000001
2025-03-28,10.778834342956545,11.350000381469728,11.399999618530272,11.34000015258789,11.390000343322754,64494555.0,000001
2025-03-31,10.693363189697266,11.260000228881836,11.380000114440918,11.260000228881836,11.359999656677246,111612564.0,000001
2025-04-01,10.70285987854004,11.270000457763672,11.300000190734863,11.220000267028809,11.270000457763672,68147042.0,000001
2025-04-02,10.797826766967772,11.369999885559082,11.40999984741211,11.25,11.25,93264176.0,000001
2025-04-03,10.76933765411377,11.34000015258789,11.390000343322754,11.300000190734863,11.3100004196167,64391391.0,000001
2025-04-07,10.161543846130373,10.699999809265137,11.050000190734863,10.479999542236328,11.0,254556048.0,000001
2025-04-08,10.275505065917969,10.81999969482422,10.850000381469728,10.65999984741211,10.68000030517578,146398771.0,000001
2025-04-09,10.256511688232422,10.800000190734863,10.829999923706056,10.65999984741211,10.729999542236328,106439405.0,000001
2025-04-10,10.351478576660156,10.899999618530272,10.93000030517578,10.81999969482422,10.859999656677246,86654805.0,000001
2025-04-11,10.3419828414917,10.890000343322754,10.899999618530272,10.829999923706056,10.869999885559082,58387902.0,000001
2025-04-14,10.379969596862791,10.93000030517578,11.039999961853027,10.920000076293944,10.949999809265137,78599345.0,000001
2025-04-15,10.39896297454834,10.949999809265137,10.970000267028809,10.899999618530272,10.920000076293944,72275410.0,000001
2025-04-16,10.446446418762209,11.0,11.010000228881836,10.90999984741211,10.93000030517578,84282217.0,000001
2025-04-17,10.503427505493164,11.0600004196167,11.079999923706056,10.93000030517578,10.949999809265137,82391931.0,000001
2025-04-18,10.617388725280762,11.18000030517578,11.1899995803833,11.029999732971191,11.039999961853027,72709815.0,000001
2025-04-21,10.465441703796388,11.020000457763672,11.130000114440918,10.970000267028809,11.0,111418418.0,000001
2025-04-22,10.484434127807615,11.039999961853027,11.0600004196167,10.979999542236328,11.020000457763672,83112887.0,000001
2025-04-23,10.455944061279297,11.010000228881836,11.050000190734863,10.970000267028809,11.039999961853027,58638293.0,000001
2025-04-24,10.474936485290527,11.029999732971191,11.0600004196167,10.989999771118164,11.0,68925613.0,000001
2025-04-25,10.455944061279297,11.010000228881836,11.050000190734863,10.989999771118164,11.039999961853027,63754686.0,000001
2025-04-28,10.446446418762209,11.0,11.039999961853027,10.960000038146973,11.0,64201837.0,000001
2025-04-29,10.42745304107666,10.979999542236328,11.020000457763672,10.949999809265137,11.0,64904494.0,000001
2025-04-30,10.360976219177246,10.90999984741211,10.970000267028809,10.890000343322754,10.960000038146973,86983492.0,000001
2025-05-06,10.408459663391112,10.960000038146973,11.0,10.890000343322754,10.920000076293944,85467127.0,000001
2025-05-07,10.474936485290527,11.029999732971191,11.039999961853027,10.970000267028809,11.010000228881836,112627001.0,000001
2025-05-08,10.522421836853027,11.079999923706056,11.079999923706056,10.989999771118164,11.0,105661366.0,000001
2025-05-09,10.588897705078123,11.149999618530272,11.170000076293944,11.0600004196167,11.06999969482422,99989747.0,000001
2025-05-12,10.598395347595217,11.15999984741211,11.220000267028809,11.130000114440918,11.15999984741211,89560460.0,000001
2025-05-13,10.721853256225586,11.289999961853027,11.329999923706056,11.149999618530272,11.1899995803833,126103062.0,000001
2025-05-14,10.85480785369873,11.43000030517578,11.470000267028809,11.25,11.289999961853027,168351358.0,000001
2025-05-15,10.816822052001951,11.390000343322754,11.5,11.380000114440918,11.43000030517578,103546026.0,000001
2025-05-16,10.807324409484863,11.380000114440918,11.43000030517578,11.3100004196167,11.369999885559082,91474445.0,000001
2025-05-19,10.797826766967772,11.369999885559082,11.470000267028809,11.359999656677246,11.399999618530272,83139060.0,000001
2025-05-20,10.816822052001951,11.390000343322754,11.470000267028809,11.369999885559082,11.399999618530272,64363480.0,000001
2025-05-21,10.902292251586914,11.479999542236328,11.59000015258789,11.390000343322754,11.399999618530272,132827810.0,000001
2025-05-22,10.968769073486328,11.550000190734863,11.5600004196167,11.4399995803833,11.449999809265137,100296806.0,000001
2025-05-23,10.88329792022705,11.460000038146973,11.520000457763672,11.43000030517578,11.520000457763672,96264311.0,000001
2025-05-26,10.845312118530272,11.420000076293944,11.5,11.399999618530272,11.4399995803833,69915858.0,000001
2025-05-27,10.911787986755373,11.489999771118164,11.539999961853027,11.420000076293944,11.449999809265137,80191514.0,000001
2025-05-28,10.94977569580078,11.529999732971191,11.550000190734863,11.4399995803833,11.5,65817947.0,000001
2025-05-29,10.88329792022705,11.460000038146973,11.550000190734863,11.449999809265137,11.520000457763672,91980676.0,000001
2025-05-30,10.978266716003418,11.5600004196167,11.579999923706056,11.4399995803833,11.470000267028809,113084931.0,000001
2025-06-03,11.215685844421388,11.8100004196167,11.90999984741211,11.529999732971191,11.539999961853027,219247966.0,000001
2025-06-04,11.244175910949709,11.84000015258789,11.880000114440918,11.779999732971191,11.81999969482422,116795950.0,000001
2025-06-05,11.082730293273926,11.670000076293944,11.90999984741211,11.65999984741211,11.880000114440918,116680349.0,000001
2025-06-06,11.111220359802246,11.699999809265137,11.789999961853027,11.68000030517578,11.699999809265137,68235251.0,000001
2025-06-09,11.120718002319336,11.710000038146973,11.75,11.649999618530272,11.729999542236328,77325468.0,000001
2025-06-10,11.215685844421388,11.8100004196167,11.890000343322754,11.710000038146973,11.720000267028809,142813180.0,000001
2025-06-11,11.253673553466797,11.850000381469728,11.93000030517578,11.789999961853027,11.81999969482422,109466664.0,000001
2025-06-12,11.44175624847412,11.68000030517578,11.699999809265137,11.520000457763672,11.5600004196167,129022047.0,000001
2025-06-13,11.343795776367188,11.579999923706056,11.739999771118164,11.5600004196167,11.68000030517578,109549419.0,000001
2025-06-16,11.549511909484863,11.789999961853027,11.789999961853027,11.529999732971191,11.56999969482422,117443827.0,000001
2025-06-17,11.520124435424805,11.760000228881836,11.880000114440918,11.710000038146973,11.789999961853027,89002734.0,000001
2025-06-18,11.52992057800293,11.770000457763672,11.8100004196167,11.65999984741211,11.779999732971191,68352111.0,000001
2025-06-19,11.461347579956056,11.699999809265137,11.779999732971191,11.649999618530272,11.760000228881836,83224716.0,000001
2025-06-20,11.598492622375488,11.84000015258789,11.859999656677246,11.670000076293944,11.699999809265137,130919782.0,000001
2025-06-23,11.686656951904297,11.93000030517578,11.970000267028809,11.670000076293944,11.8100004196167,138917048.0,000001
2025-06-24,11.686656951904297,11.93000030517578,12.010000228881836,11.84000015258789,11.899999618530272,130852531.0,000001
2025-06-25,11.814004898071287,12.0600004196167,12.079999923706056,11.829999923706056,11.93000030517578,167511647.0,000001
2025-06-26,12.156865119934082,12.40999984741211,12.479999542236328,12.010000228881836,12.050000190734863,217457766.0,000001
2025-06-27,11.951148986816406,12.199999809265137,12.579999923706056,12.130000114440918,12.369999885559082,237760015.0,000001
2025-06-30,11.823801040649414,12.06999969482422,12.170000076293944,11.960000038146973,12.140000343322754,150481965.0,000001
2025-07-01,12.04910945892334,12.300000190734863,12.329999923706056,12.0600004196167,12.0600004196167,135434108.0,000001
2025-07-02,12.068700790405272,12.31999969482422,12.40999984741211,12.229999542236328,12.3100004196167,120041184.0,000001
2025-07-03,12.098090171813965,12.350000381469728,12.420000076293944,12.279999732971191,12.329999923706056,79408597.0,000001
2025-07-04,12.34299087524414,12.600000381469728,12.720000267028809,12.300000190734863,12.350000381469728,177533267.0,000001
2025-07-07,12.51931858062744,12.779999732971191,12.81999969482422,12.600000381469728,12.600000381469728,149540653.0,000001
2025-07-08,12.431154251098633,12.6899995803833,12.84000015258789,12.649999618530272,12.75,109098597.0,000001
2025-07-09,12.578094482421877,12.84000015258789,12.899999618530272,12.65999984741211,12.65999984741211,120596330.0,000001
2025-07-10,12.91115951538086,13.18000030517578,13.329999923706056,12.789999961853027,12.81999969482422,248141553.0,000001
2025-07-11,12.646666526794434,12.90999984741211,13.300000190734863,12.890000343322754,13.1899995803833,244374350.0,000001
2025-07-14,12.715238571166992,12.979999542236328,13.170000076293944,12.859999656677246,12.869999885559082,187289585.0,000001
2025-07-15,12.470337867736816,12.729999542236328,13.039999961853027,12.710000038146973,12.989999771118164,181053131.0,000001
2025-07-16,12.382174491882324,12.640000343322754,12.760000228881836,12.5,12.729999542236328,192786379.0,000001
2025-07-17,12.333194732666016,12.59000015258789,12.699999809265137,12.539999961853027,12.609999656677246,94464140.0,000001
2025-07-18,12.440950393676758,12.699999809265137,12.75,12.600000381469728,12.619999885559082,124120611.0,000001
2025-07-21,12.35278606414795,12.609999656677246,12.710000038146973,12.550000190734863,12.640000343322754,107902662.0,000001
2025-07-22,12.235233306884766,12.489999771118164,12.600000381469728,12.31999969482422,12.600000381469728,193522916.0,000001
2025-07-23,12.274417877197266,12.529999732971191,12.630000114440918,12.449999809265137,12.460000038146973,137052000.0,000001
2025-07-24,12.098090171813965,12.350000381469728,12.529999732971191,12.329999923706056,12.529999732971191,195935057.0,000001
2025-07-25,12.098090171813965,12.350000381469728,12.460000038146973,12.31999969482422,12.329999923706056,110826666.0,000001
2025-07-28,12.205845832824709,12.460000038146973,12.529999732971191,12.31999969482422,12.350000381469728,123824278.0,000001
2025-07-29,12.08829402923584,12.34000015258789,12.510000228881836,12.34000015258789,12.460000038146973,101281801.0,000001
2025-07-30,12.235233306884766,12.489999771118164,12.640000343322754,12.34000015258789,12.350000381469728,171516360.0,000001
2025-07-31,11.980536460876465,12.229999542236328,12.550000190734863,12.220000267028809,12.510000228881836,169008125.0,000001
2025-08-01,12.02951717376709,12.279999732971191,12.329999923706056,12.149999618530272,12.239999771118164,101218698.0,000001
2025-08-04,12.04910945892334,12.300000190734863,12.380000114440918,12.210000038146973,12.239999771118164,103268969.0,000001
2025-08-05,12.215641975402832,12.470000267028809,12.5,12.279999732971191,12.300000190734863,113207820.0,000001
2025-08-06,12.205845832824709,12.460000038146973,12.520000457763672,12.399999618530272,12.470000267028809,69044765.0,000001
2025-08-07,12.215641975402832,12.470000267028809,12.529999732971191,12.390000343322754,12.4399995803833,72205305.0,000001
2025-08-08,12.147068977355955,12.399999618530272,12.529999732971191,12.390000343322754,12.479999542236328,82979591.0,000001
2025-08-11,12.04910945892334,12.300000190734863,12.420000076293944,12.270000457763672,12.399999618530272,93435315.0,000001
2025-08-12,12.078497886657717,12.329999923706056,12.399999618530272,12.300000190734863,12.300000190734863,68005619.0,000001
2025-08-13,12.009925842285156,12.260000228881836,12.399999618530272,12.229999542236328,12.369999885559082,111981305.0,000001
2025-08-14,11.951148986816406,12.199999809265137,12.34000015258789,12.1899995803833,12.270000457763672,124104129.0,000001
2025-08-15,11.83359718322754,12.079999923706056,12.229999542236328,11.9399995803833,12.229999542236328,194850295.0,000001
2025-08-18,11.83359718322754,12.079999923706056,12.149999618530272,12.029999732971191,12.0600004196167,123905837.0,000001
2025-08-19,11.814004898071287,12.0600004196167,12.119999885559082,12.020000457763672,12.100000381469728,89285989.0,000001
2025-08-20,11.823801040649414,12.06999969482422,12.119999885559082,11.979999542236328,12.0600004196167,104873853.0,000001
2025-08-21,11.90216827392578,12.149999618530272,12.1899995803833,12.029999732971191,12.050000190734863,121741825.0,000001
2025-08-22,11.814004898071287,12.0600004196167,12.170000076293944,11.979999542236328,12.149999618530272,164425977.0,000001
2025-08-25,12.196049690246582,12.449999809265137,12.529999732971191,12.100000381469728,12.119999885559082,304508753.0,000001
2025-08-26,12.107885360717772,12.359999656677246,12.5,12.300000190734863,12.449999809265137,138359861.0,000001
2025-08-27,11.814004898071287,12.0600004196167,12.359999656677246,12.050000190734863,12.31999969482422,186004950.0,000001
2025-08-28,11.83359718322754,12.079999923706056,12.140000343322754,11.970000267028809,12.09000015258789,165358793.0,000001
2025-08-29,11.804208755493164,12.050000190734863,12.220000267028809,12.029999732971191,12.050000190734863,180512568.0,000001
2025-09-01,11.647472381591797,11.890000343322754,12.050000190734863,11.850000381469728,12.050000190734863,185845902.0,000001
2025-09-02,11.735636711120604,11.979999542236328,11.989999771118164,11.84000015258789,11.850000381469728,149271566.0,000001
2025-09-03,11.51032829284668,11.75,12.010000228881836,11.739999771118164,11.979999542236328,136723249.0,000001
2025-09-04,11.500532150268556,11.739999771118164,11.770000457763672,11.600000381469728,11.760000228881836,129530002.0,000001
2025-09-05,11.48094081878662,11.720000267028809,11.739999771118164,11.630000114440918,11.729999542236328,81966156.0,000001
2025-09-08,11.461347579956056,11.699999809265137,11.779999732971191,11.670000076293944,11.710000038146973,92443104.0,000001
2025-09-09,11.51032829284668,11.75,11.779999732971191,11.68000030517578,11.710000038146973,86053917.0,000001
2025-09-10,11.52992057800293,11.770000457763672,11.789999961853027,11.710000038146973,11.739999771118164,79266839.0,000001
2025-09-11,11.608288764953612,11.850000381469728,11.850000381469728,11.710000038146973,11.770000457763672,96393163.0,000001
2025-09-12,11.48094081878662,11.720000267028809,11.880000114440918,11.699999809265137,11.829999923706056,94038510.0,000001
2025-09-15,11.412367820739746,11.649999618530272,11.720000267028809,11.630000114440918,11.699999809265137,84038656.0,000001
2025-09-16,11.402572631835938,11.640000343322754,11.710000038146973,11.609999656677246,11.65999984741211,70804849.0,000001
2025-09-17,11.402572631835938,11.640000343322754,11.670000076293944,11.579999923706056,11.640000343322754,77112893.0,000001
2025-09-18,11.177263259887695,11.40999984741211,11.65999984741211,11.380000114440918,11.649999618530272,138616040.0,000001
2025-09-19,11.21644687652588,11.449999809265137,11.510000228881836,11.369999885559082,11.40999984741211,83465123.0,000001
2025-09-22,11.147875785827637,11.380000114440918,11.470000267028809,11.369999885559082,11.4399995803833,59640232.0,000001
2025-09-23,11.285019874572754,11.520000457763672,11.579999923706056,11.31999969482422,11.369999885559082,134143022.0,000001
2025-09-24,11.22624397277832,11.460000038146973,11.619999885559082,11.43000030517578,11.510000228881836,113958347.0,000001
2025-09-25,11.16746711730957,11.399999618530272,11.470000267028809,11.359999656677246,11.43000030517578,77327594.0,000001
2025-09-26,11.16746711730957,11.399999618530272,11.4399995803833,11.31999969482422,11.390000343322754,75323875.0,000001
2025-09-29,11.138078689575195,11.369999885559082,11.479999542236328,11.270000457763672,11.399999618530272,117601243.0,000001
2025-09-30,11.108691215515137,11.34000015258789,11.369999885559082,11.289999961853027,11.369999885559082,83247947.0,000001
2025-10-09,11.16746711730957,11.399999618530272,11.40999984741211,11.270000457763672,11.329999923706056,104746906.0,000001
2025-10-10,11.196855545043944,11.43000030517578,11.489999771118164,11.359999656677246,11.369999885559082,108794775.0,000001
2025-10-13,11.16746711730957,11.399999618530272,11.460000038146973,11.279999732971191,11.31999969482422,116880173.0,000001
2025-10-14,11.333999633789062,11.56999969482422,11.600000381469728,11.359999656677246,11.390000343322754,184342836.0,000001
2025-10-15,11.399999618530272,11.399999618530272,11.420000076293944,11.260000228881836,11.34000015258789,127106103.0,000001
2025-10-16,11.539999961853027,11.539999961853027,11.550000190734863,11.359999656677246,11.380000114440918,126193687.0,000001
2025-10-17,11.399999618530272,11.399999618530272,11.579999923706056,11.380000114440918,11.5,103966632.0,000001
2025-10-20,11.420000076293944,11.420000076293944,11.449999809265137,11.270000457763672,11.40999984741211,95264110.0,000001
2025-10-21,11.43000030517578,11.43000030517578,11.470000267028809,11.390000343322754,11.399999618530272,76116462.0,000001
2025-10-22,11.520000457763672,11.520000457763672,11.539999961853027,11.399999618530272,11.399999618530272,83370319.0,000001
2025-10-23,11.630000114440918,11.630000114440918,11.710000038146973,11.5,11.520000457763672,137311158.0,000001
2025-10-24,11.5600004196167,11.5600004196167,11.68000030517578,11.550000190734863,11.600000381469728,98047530.0,000001
2025-10-27,11.520000457763672,11.520000457763672,11.609999656677246,11.4399995803833,11.539999961853027,123948526.0,000001
2025-10-28,11.470000267028809,11.470000267028809,11.579999923706056,11.420000076293944,11.529999732971191,82156818.0,000001
2025-10-29,11.390000343322754,11.390000343322754,11.460000038146973,11.359999656677246,11.460000038146973,96621364.0,000001
2025-10-30,11.380000114440918,11.380000114440918,11.470000267028809,11.359999656677246,11.380000114440918,94377015.0,000001
2025-10-31,11.31999969482422,11.31999969482422,11.399999618530272,11.300000190734863,11.380000114440918,97019293.0,000001
2025-11-03,11.43000030517578,11.43000030517578,11.4399995803833,11.300000190734863,11.34000015258789,95232643.0,000001
2025-11-04,11.59000015258789,11.59000015258789,11.640000343322754,11.399999618530272,11.420000076293944,150300748.0,000001
2025-11-05,11.520000457763672,11.520000457763672,11.600000381469728,11.5,11.59000015258789,79492605.0,000001
2025-11-06,11.510000228881836,11.510000228881836,11.579999923706056,11.470000267028809,11.5,76658546.0,000001
2025-11-07,11.550000190734863,11.550000190734863,11.579999923706056,11.5,11.520000457763672,73485055.0,000001
2025-11-10,11.630000114440918,11.630000114440918,11.640000343322754,11.449999809265137,11.520000457763672,82720833.0,000001
2025-11-11,11.670000076293944,11.670000076293944,11.6899995803833,11.56999969482422,11.619999885559082,88650887.0,000001
2025-11-12,11.68000030517578,11.68000030517578,11.789999961853027,11.649999618530272,11.699999809265137,114132538.0,000001
2025-11-13,11.699999809265137,11.699999809265137,11.720000267028809,11.56999969482422,11.68000030517578,97899103.0,000001
2025-11-14,11.75,11.75,11.84000015258789,11.65999984741211,11.670000076293944,131699498.0,000001
2025-11-17,11.670000076293944,11.670000076293944,11.75,11.619999885559082,11.75,99523287.0,000001
2025-11-18,11.59000015258789,11.59000015258789,11.6899995803833,11.56999969482422,11.649999618530272,67007735.0,000001
2025-11-19,11.800000190734863,11.800000190734863,11.829999923706056,11.56999969482422,11.579999923706056,133499619.0,000001
2025-11-20,11.850000381469728,11.850000381469728,11.989999771118164,11.739999771118164,11.789999961853027,163703985.0,000001
2025-11-21,11.6899995803833,11.6899995803833,11.880000114440918,11.65999984741211,11.800000190734863,146535888.0,000001
2025-11-24,11.600000381469728,11.600000381469728,11.729999542236328,11.600000381469728,11.699999809265137,111711880.0,000001
2025-11-25,11.800000190734863,11.800000190734863,11.800000190734863,11.579999923706056,11.609999656677246,102808052.0,000001
2025-11-26,11.6899995803833,11.6899995803833,11.850000381469728,11.649999618530272,11.8100004196167,82130109.0,000001
2025-11-27,11.710000038146973,11.710000038146973,11.710000038146973,11.579999923706056,11.65999984741211,101184710.0,000001
2025-11-28,11.609999656677246,11.609999656677246,11.68000030517578,11.579999923706056,11.670000076293944,88435845.0,000001
2025-12-01,11.6899995803833,11.6899995803833,11.699999809265137,11.529999732971191,11.600000381469728,103732271.0,000001
2025-12-02,11.640000343322754,11.640000343322754,11.729999542236328,11.59000015258789,11.68000030517578,76805993.0,000001
2025-12-03,11.550000190734863,11.550000190734863,11.699999809265137,11.539999961853027,11.640000343322754,94460109.0,000001
2025-12-04,11.489999771118164,11.489999771118164,11.579999923706056,11.460000038146973,11.550000190734863,88608988.0,000001
2025-12-05,11.529999732971191,11.529999732971191,11.539999961853027,11.399999618530272,11.489999771118164,89076609.0,000001
2025-12-08,11.520000457763672,11.520000457763672,11.600000381469728,11.479999542236328,11.489999771118164,85589893.0,000001
2025-12-09,11.43000030517578,11.43000030517578,11.539999961853027,11.43000030517578,11.520000457763672,73395745.0,000001
2025-12-10,11.329999923706056,11.329999923706056,11.460000038146973,11.289999961853027,11.4399995803833,104406472.0,000001
2025-12-11,11.369999885559082,11.369999885559082,11.390000343322754,11.300000190734863,11.350000381469728,92526129.0,000001
2025-12-12,11.350000381469728,11.350000381469728,11.43000030517578,11.300000190734863,11.369999885559082,119189472.0,000001
2025-12-15,11.510000228881836,11.510000228881836,11.539999961853027,11.329999923706056,11.34000015258789,94083253.0,000001
2025-12-16,11.479999542236328,11.479999542236328,11.550000190734863,11.4399995803833,11.489999771118164,64735136.0,000001
2025-12-17,11.529999732971191,11.529999732971191,11.579999923706056,11.420000076293944,11.470000267028809,70149533.0,000001
2025-12-18,11.640000343322754,11.640000343322754,11.649999618530272,11.479999542236328,11.510000228881836,79046654.0,000001
2025-12-19,11.619999885559082,11.619999885559082,11.649999618530272,11.579999923706056,11.630000114440918,64988619.0,000001
2025-12-22,11.520000457763672,11.520000457763672,11.609999656677246,11.510000228881836,11.609999656677246,74236916.0,000001
2025-12-23,11.5600004196167,11.5600004196167,11.600000381469728,11.5,11.520000457763672,66626574.0,000001
2025-12-24,11.539999961853027,11.539999961853027,11.579999923706056,11.489999771118164,11.550000190734863,50524356.0,000001
2025-12-25,11.5600004196167,11.5600004196167,11.619999885559082,11.520000457763672,11.539999961853027,54745523.0,000001
2025-12-26,11.539999961853027,11.539999961853027,11.59000015258789,11.529999732971191,11.5600004196167,43633984.0,000001
2025-12-29,11.5600004196167,11.5600004196167,11.619999885559082,11.5,11.539999961853027,64829542.0,000001
2025-12-30,11.479999542236328,11.479999542236328,11.5600004196167,11.449999809265137,11.529999732971191,58258433.0,000001
2025-12-31,11.40999984741211,11.40999984741211,11.489999771118164,11.399999618530272,11.479999542236328,59062037.0,000001
2026-01-05,11.5,11.5,11.510000228881836,11.40999984741211,11.420000076293944,87549118.0,000001
2026-01-06,11.670000076293944,11.670000076293944,11.68000030517578,11.479999542236328,11.5,130464842.0,000001
2026-01-07,11.640000343322754,11.640000343322754,11.81999969482422,11.619999885559082,11.65999984741211,96623624.0,000001
2026-01-08,11.510000228881836,11.510000228881836,11.649999618530272,11.489999771118164,11.640000343322754,110008511.0,000001
2026-01-09,11.460000038146973,11.460000038146973,11.529999732971191,11.4399995803833,11.529999732971191,98339004.0,000001
2026-01-12,11.479999542236328,11.479999542236328,11.489999771118164,11.420000076293944,11.449999809265137,85521298.0,000001
2026-01-13,11.470000267028809,11.470000267028809,11.539999961853027,11.4399995803833,11.479999542236328,106154122.0,000001
2026-01-14,11.359999656677246,11.359999656677246,11.470000267028809,11.350000381469728,11.470000267028809,127475714.0,000001
2026-01-15,11.3100004196167,11.3100004196167,11.369999885559082,11.300000190734863,11.329999923706056,88495977.0,000001
2026-01-16,11.1899995803833,11.1899995803833,11.34000015258789,11.15999984741211,11.34000015258789,111947254.0,000001
2026-01-19,11.119999885559082,11.119999885559082,11.210000038146973,11.109999656677246,11.149999618530272,80474131.0,000001
2026-01-20,11.15999984741211,11.15999984741211,11.199999809265137,11.109999656677246,11.119999885559082,77227609.0,000001
2026-01-21,11.06999969482422,11.06999969482422,11.18000030517578,11.0600004196167,11.149999618530272,90012491.0,000001
2026-01-22,11.06999969482422,11.06999969482422,11.149999618530272,11.050000190734863,11.06999969482422,78863462.0,000001
2026-01-23,10.989999771118164,10.989999771118164,11.09000015258789,10.979999542236328,11.06999969482422,110999429.0,000001
2026-01-26,10.960000038146973,10.960000038146973,11.0600004196167,10.920000076293944,10.979999542236328,110624665.0,000001
2026-01-27,10.9399995803833,10.9399995803833,11.029999732971191,10.93000030517578,10.960000038146973,89409121.0,000001
2026-01-28,10.84000015258789,10.84000015258789,10.989999771118164,10.81999969482422,10.9399995803833,143876603.0,000001
2026-01-29,10.960000038146973,10.960000038146973,10.979999542236328,10.65999984741211,10.84000015258789,185299383.0,000001
2026-01-30,10.829999923706056,10.829999923706056,11.029999732971191,10.829999923706056,10.9399995803833,109175497.0,000001
2026-02-02,10.859999656677246,10.859999656677246,11.029999732971191,10.800000190734863,10.81999969482422,122317302.0,000001
2026-02-03,10.84000015258789,10.84000015258789,10.899999618530272,10.770000457763672,10.890000343322754,80662816.0,000001
2026-02-04,10.970000267028809,10.970000267028809,10.979999542236328,10.84000015258789,10.850000381469728,69541547.0,000001
2026-02-05,11.09000015258789,11.09000015258789,11.109999656677246,10.960000038146973,10.979999542236328,117759109.0,000001
2026-02-06,11.050000190734863,11.050000190734863,11.140000343322754,10.989999771118164,11.079999923706056,72770959.0,000001
2026-02-09,11.06999969482422,11.06999969482422,11.109999656677246,11.010000228881836,11.050000190734863,61971670.0,000001
2026-02-10,11.0600004196167,11.0600004196167,11.100000381469728,11.020000457763672,11.06999969482422,60042999.0,000001
2026-02-11,11.06999969482422,11.06999969482422,11.09000015258789,11.020000457763672,11.0600004196167,43104098.0,000001
2026-02-12,10.960000038146973,10.960000038146973,11.079999923706056,10.93000030517578,11.06999969482422,68134024.0,000001
2026-02-13,10.90999984741211,10.90999984741211,10.989999771118164,10.899999618530272,10.960000038146973,55504736.0,000001
2026-02-24,10.90999984741211,10.90999984741211,10.949999809265137,10.880000114440918,10.93000030517578,60251240.0,000001
2026-02-25,10.859999656677246,10.859999656677246,10.949999809265137,10.779999732971191,10.90999984741211,106313487.0,000001
2026-02-26,10.869999885559082,10.869999885559082,10.90999984741211,10.800000190734863,10.859999656677246,71273019.0,000001
2026-02-27,10.899999618530272,10.899999618530272,10.920000076293944,10.84000015258789,10.859999656677246,61222796.0,000001
2026-03-02,10.850000381469728,10.850000381469728,10.890000343322754,10.770000457763672,10.850000381469728,83887355.0,000001
2026-03-03,10.880000114440918,10.880000114440918,10.949999809265137,10.800000190734863,10.850000381469728,102869483.0,000001
2026-03-04,10.710000038146973,10.710000038146973,10.84000015258789,10.670000076293944,10.84000015258789,108971396.0,000001
2026-03-05,10.8100004196167,10.8100004196167,10.84000015258789,10.699999809265137,10.720000267028809,71264118.0,000001
2026-03-06,10.81999969482422,10.81999969482422,10.84000015258789,10.770000457763672,10.779999732971191,47657680.0,000001
2026-03-09,10.760000228881836,10.760000228881836,10.81999969482422,10.739999771118164,10.789999961853027,83589238.0,000001
2026-03-10,10.8100004196167,10.8100004196167,10.8100004196167,10.729999542236328,10.770000457763672,79011168.0,000001
2026-03-11,10.890000343322754,10.890000343322754,10.899999618530272,10.770000457763672,10.789999961853027,72053464.0,000001
2026-03-12,10.9399995803833,10.9399995803833,10.960000038146973,10.850000381469728,10.869999885559082,75490558.0,000001
2026-03-13,10.93000030517578,10.93000030517578,11.0,10.880000114440918,10.920000076293944,84193915.0,000001
2026-03-16,10.920000076293944,10.920000076293944,10.970000267028809,10.880000114440918,10.93000030517578,71560301.0,000001
2026-03-17,11.029999732971191,11.029999732971191,11.06999969482422,10.899999618530272,10.90999984741211,107665681.0,000001
2026-03-18,10.960000038146973,10.960000038146973,11.039999961853027,10.90999984741211,11.039999961853027,79107940.0,000001
2026-03-19,10.880000114440918,10.880000114440918,10.970000267028809,10.859999656677246,10.920000076293944,62421195.0,000001
2026-03-20,10.770000457763672,10.770000457763672,10.9399995803833,10.760000228881836,10.869999885559082,83408256.0,000001
2026-03-23,10.449999809265137,10.449999809265137,10.68000030517578,10.43000030517578,10.68000030517578,158008833.0,000001
2026-03-24,10.880000114440918,10.880000114440918,10.890000343322754,10.520000457763672,10.520000457763672,162225127.0,000001
2026-03-25,10.9399995803833,10.9399995803833,10.949999809265137,10.789999961853027,10.890000343322754,74477991.0,000001
2026-03-26,10.9399995803833,10.9399995803833,11.050000190734863,10.899999618530272,10.90999984741211,82766409.0,000001
2026-03-27,11.020000457763672,11.020000457763672,11.050000190734863,10.829999923706056,10.90999984741211,88412862.0,000001
2026-03-30,10.989999771118164,10.989999771118164,11.050000190734863,10.9399995803833,10.979999542236328,63252210.0,000001
2026-03-31,11.079999923706056,11.079999923706056,11.18000030517578,10.989999771118164,11.0,116456534.0,000001
2026-04-01,11.149999618530272,11.149999618530272,11.229999542236328,11.079999923706056,11.09000015258789,91892539.0,000001
2026-04-02,11.270000457763672,11.270000457763672,11.31999969482422,11.130000114440918,11.149999618530272,114889522.0,000001
2026-04-03,11.119999885559082,11.119999885559082,11.279999732971191,11.09000015258789,11.279999732971191,75775733.0,000001
2026-04-07,11.029999732971191,11.029999732971191,11.140000343322754,10.970000267028809,11.119999885559082,60795521.0,000001
2026-04-08,11.220000267028809,11.220000267028809,11.220000267028809,11.050000190734863,11.109999656677246,81297589.0,000001
2026-04-09,11.100000381469728,11.100000381469728,11.220000267028809,11.0600004196167,11.170000076293944,60236493.0,000001
2026-04-10,11.09000015258789,11.09000015258789,11.130000114440918,11.06999969482422,11.100000381469728,48104693.0,000001
2026-04-13,11.06999969482422,11.06999969482422,11.09000015258789,11.029999732971191,11.050000190734863,40610413.0,000001
2026-04-14,11.170000076293944,11.170000076293944,11.170000076293944,11.06999969482422,11.06999969482422,49615109.0,000001
2026-04-15,11.210000038146973,11.210000038146973,11.220000267028809,11.149999618530272,11.15999984741211,50393793.0,000001
2026-04-16,11.09000015258789,11.09000015258789,11.229999542236328,11.06999969482422,11.199999809265137,68091460.0,000001
2026-04-17,11.010000228881836,11.010000228881836,11.109999656677246,10.989999771118164,11.09000015258789,72253042.0,000001
2026-04-20,11.0600004196167,11.0600004196167,11.06999969482422,10.960000038146973,11.010000228881836,63003366.0,000001
2026-04-21,11.079999923706056,11.079999923706056,11.15999984741211,11.029999732971191,11.039999961853027,80694634.0,000001
2026-04-22,10.979999542236328,10.979999542236328,11.09000015258789,10.949999809265137,11.079999923706056,83905399.0,000001
2026-04-23,11.0,11.0,11.029999732971191,10.93000030517578,10.979999542236328,64806661.0,000001
2026-04-24,11.0,11.0,11.029999732971191,10.920000076293944,10.979999542236328,58271012.0,000001
2026-04-27,11.380000114440918,11.380000114440918,11.56999969482422,11.289999961853027,11.329999923706056,340127567.0,000001
2026-04-28,11.460000038146973,11.460000038146973,11.460000038146973,11.31999969482422,11.359999656677246,167425883.0,000001
2026-04-29,11.520000457763672,11.520000457763672,11.539999961853027,11.390000343322754,11.43000030517578,137842344.0,000001
2026-04-30,11.489999771118164,11.489999771118164,11.600000381469728,11.460000038146973,11.5,113924162.0,000001
2026-05-06,11.359999656677246,11.359999656677246,11.5,11.300000190734863,11.5,121638755.0,000001
2026-05-07,11.369999885559082,11.369999885559082,11.390000343322754,11.300000190734863,11.369999885559082,93695806.0,000001
2026-05-08,11.300000190734863,11.300000190734863,11.420000076293944,11.300000190734863,11.34000015258789,79881986.0,000001
2026-05-11,11.279999732971191,11.279999732971191,11.3100004196167,11.15999984741211,11.289999961853027,93186521.0,000001
2026-05-12,11.25,11.25,11.359999656677246,11.210000038146973,11.279999732971191,102903842.0,000001
2026-05-13,11.140000343322754,11.140000343322754,11.279999732971191,11.109999656677246,11.25,101797392.0,000001
2026-05-14,11.050000190734863,11.050000190734863,11.149999618530272,11.050000190734863,11.140000343322754,79436841.0,000001
2026-05-15,10.989999771118164,10.989999771118164,11.109999656677246,10.960000038146973,11.050000190734863,97474176.0,000001
2026-05-18,10.859999656677246,10.859999656677246,10.970000267028809,10.81999969482422,10.960000038146973,85638157.0,000001
2026-05-19,10.859999656677246,10.859999656677246,10.920000076293944,10.829999923706056,10.829999923706056,79352913.0,000001
2026-05-20,10.770000457763672,10.770000457763672,10.880000114440918,10.760000228881836,10.859999656677246,74763214.0,000001
2026-05-21,10.699999809265137,10.699999809265137,10.800000190734863,10.6899995803833,10.779999732971191,111021108.0,000001
2026-05-22,10.68000030517578,10.68000030517578,10.729999542236328,10.649999618530272,10.699999809265137,95413273.0,000001
2026-05-25,10.68000030517578,10.68000030517578,10.760000228881836,10.640000343322754,10.68000030517578,66310295.0,000001
2026-05-26,10.789999961853027,10.789999961853027,10.829999923706056,10.65999984741211,10.710000038146973,83734690.0,000001
2026-05-27,10.760000228881836,10.760000228881836,10.850000381469728,10.720000267028809,10.760000228881836,83972718.0,000001
2026-05-28,10.65999984741211,10.65999984741211,10.789999961853027,10.630000114440918,10.760000228881836,90071107.0,000001
2026-05-29,10.93000030517578,10.93000030517578,10.93000030517578,10.619999885559082,10.649999618530272,139936780.0,000001
2026-06-01,10.989999771118164,10.989999771118164,10.989999771118164,10.8100004196167,10.899999618530272,95459569.0,000001
2026-06-02,11.079999923706056,11.079999923706056,11.100000381469728,10.9399995803833,10.979999542236328,88542842.0,000001
2026-06-03,10.989999771118164,10.989999771118164,11.0600004196167,10.920000076293944,11.029999732971191,82527172.0,000001
2026-06-04,10.81999969482422,10.81999969482422,10.970000267028809,10.770000457763672,10.90999984741211,86927083.0,000001
2026-06-05,10.979999542236328,10.979999542236328,11.029999732971191,10.829999923706056,10.829999923706056,100350334.0,000001
2026-06-08,11.029999732971191,11.029999732971191,11.100000381469728,10.960000038146973,10.970000267028809,109092646.0,000001
2018-01-02,14.62592601776123,17.38525390625,17.460678100585938,17.092985153198242,17.092985153198242,147781375.0,600030
2018-01-03,14.760762214660645,17.545530319213867,17.77180290222168,17.30040168762207,17.309829711914062,161186579.0,600030
2018-01-04,14.808353424072266,17.60209846496582,17.762374877929688,17.413537979125977,17.573814392089844,121755736.0,600030
2018-01-05,14.97491455078125,17.800085067749023,17.99807357788086,17.526674270629883,17.611526489257812,183373620.0,600030
2018-01-08,15.498403549194336,18.422334671020508,18.667463302612305,17.828369140625,17.91322135925293,264075441.0,600030
2018-01-09,15.419090270996094,18.328054428100582,18.73345947265625,18.177207946777344,18.4317626953125,152650834.0,600030
2018-01-10,15.553927421569824,18.488330841064453,18.61089515686035,18.13006591796875,18.35633850097656,159374513.0,600030
2018-01-11,15.292183876037598,18.177207946777344,18.4317626953125,18.02635765075684,18.34691047668457,120258163.0,600030
2018-01-12,15.331839561462402,18.224346160888672,18.46004676818848,18.02635765075684,18.14892196655273,110950012.0,600030
2018-01-15,15.427019119262695,18.337482452392575,18.56375503540039,17.894365310668945,18.14892196655273,237733504.0,600030
2018-01-16,16.061552047729492,19.091724395751957,19.20486068725586,18.09235382080078,18.15835189819336,247213639.0,600030
2018-01-17,16.60883140563965,19.74225616455078,20.63791847229004,19.327423095703125,19.327423095703125,528094028.0,600030
2018-01-18,16.981618881225586,20.18537330627441,20.402217864990234,19.70454406738281,19.940244674682617,313607174.0,600030
2018-01-19,16.886438369750977,20.072237014770508,20.60020637512207,19.7234001159668,20.138233184814453,385041583.0,600030
2018-01-22,16.815053939819336,19.987384796142575,20.21365737915039,19.74225616455078,19.893104553222656,191980817.0,600030
2018-01-23,16.822986602783203,19.99681282043457,20.609634399414062,19.70454406738281,20.147661209106445,356028932.0,600030
2018-01-24,18.17929458618164,21.6090030670166,21.637287139892575,19.940244674682617,20.175945281982425,537853140.0,600030
2018-01-25,17.711326599121094,21.052749633789062,21.543006896972656,20.967897415161133,21.21302604675293,336583890.0,600030
2018-01-26,17.719261169433594,21.06217765808105,21.439298629760746,20.93961334228516,21.052749633789062,267285923.0,600030
2018-01-29,17.53683090209961,20.845333099365234,21.42987060546875,20.751054763793945,21.184741973876957,280526631.0,600030
2018-01-30,17.15611457824707,20.39278984069824,21.06217765808105,20.29850959777832,20.656774520874023,260027243.0,600030
2018-01-31,16.886438369750977,20.072237014770508,20.458784103393555,19.74225616455078,20.223085403442383,262254025.0,600030
2018-02-01,17.053001403808594,20.270225524902344,20.326793670654297,19.808252334594727,20.175945281982425,295582025.0,600030
2018-02-02,17.06886863708496,20.289081573486328,20.39278984069824,19.619691848754883,19.968528747558597,213195571.0,600030
2018-02-05,17.283021926879883,20.54363822937012,20.609634399414062,19.76111221313477,19.808252334594727,234293257.0,600030
2018-02-06,16.29949951171875,19.37456321716309,20.38336181640625,19.21428871154785,20.025096893310547,356886214.0,600030
2018-02-07,15.506335258483888,18.4317626953125,19.81768035888672,18.39405059814453,19.77054023742676,284220744.0,600030
2018-02-08,15.260453224182127,18.139493942260746,18.620323181152344,17.969789505004883,18.365766525268555,195952313.0,600030
2018-02-09,13.76137638092041,16.35759925842285,17.668094635009766,16.329315185546875,17.51724624633789,368929455.0,600030
2018-02-12,13.745512962341309,16.338743209838867,16.546159744262695,16.140756607055664,16.423595428466797,171796160.0,600030
2018-02-13,13.975533485412598,16.612157821655273,17.008132934570312,16.470735549926758,16.508447647094727,215890531.0,600030
2018-02-14,13.983463287353516,16.621585845947266,16.659297943115234,16.338743209838867,16.59330177307129,109978339.0,600030
2018-02-22,14.28486442565918,16.979848861694336,17.08355712890625,16.73472023010254,16.96099281311035,165481884.0,600030
2018-02-23,14.427634239196776,17.149553298950195,17.394681930541992,16.9044246673584,17.064701080322266,168121694.0,600030
2018-02-26,14.792488098144531,17.583242416381836,17.800085067749023,16.979848861694336,17.34754180908203,224853378.0,600030
2018-02-27,14.475225448608398,17.20612144470215,17.545530319213867,17.102413177490234,17.536102294921875,164448463.0,600030
2018-02-28,14.364181518554688,17.074129104614258,17.309829711914062,16.772432327270508,17.017560958862305,168193265.0,600030
2018-03-01,14.380044937133787,17.092985153198242,17.20612144470215,16.7818603515625,16.86671257019043,118348498.0,600030
2018-03-02,14.142094612121582,16.810144424438477,17.092985153198242,16.791288375854492,16.876140594482422,95448678.0,600030
2018-03-05,14.173820495605469,16.847856521606445,17.03641700744629,16.791288375854492,16.810144424438477,73695077.0,600030
2018-03-06,14.610061645507812,17.366397857666016,17.413537979125977,16.857284545898438,16.99870491027832,187953962.0,600030
2018-03-07,14.491086959838867,17.224977493286133,17.592670440673828,17.158981323242188,17.25326156616211,135253760.0,600030
2018-03-08,14.586265563964844,17.33811378479004,17.356969833374023,17.12126922607422,17.25326156616211,84624800.0,600030
2018-03-09,14.95905303955078,17.781230926513672,17.86608123779297,17.290973663330078,17.394681930541992,177513523.0,600030
2018-03-12,15.308046340942385,18.19606208801269,18.318626403808597,17.818941116333008,17.96036148071289,202981155.0,600030
2018-03-13,15.030436515808104,17.86608123779297,18.12063789367676,17.809513092041016,18.101781845092773,116351807.0,600030
2018-03-14,14.832149505615234,17.630382537841797,17.922649383544922,17.573814392089844,17.715234756469727,93951912.0,600030
2018-03-15,14.911468505859377,17.72466278076172,17.809513092041016,17.498390197753906,17.536102294921875,82444673.0,600030
2018-03-16,14.546608924865724,17.290973663330078,17.856653213500977,17.25326156616211,17.696378707885742,110307316.0,600030
2018-03-19,14.705241203308104,17.479534149169922,17.63981056213379,17.158981323242188,17.328685760498047,99700581.0,600030
2018-03-20,14.816286087036133,17.611526489257812,17.68695068359375,17.196693420410156,17.281545639038086,97250589.0,600030
2018-03-21,14.673514366149902,17.441822052001953,18.02635765075684,17.394681930541992,17.630382537841797,159473547.0,600030
2018-03-22,14.879741668701172,17.68695068359375,18.035785675048828,17.5078182220459,17.630382537841797,160065867.0,600030
2018-03-23,14.038984298706056,16.687580108642578,17.356969833374023,16.489591598510742,17.04584503173828,223201043.0,600030
2018-03-26,14.29279613494873,16.989276885986328,17.026988983154297,16.451879501342773,16.451879501342773,117296393.0,600030
2018-03-27,14.530744552612305,17.272117614746094,17.375825881958008,17.074129104614258,17.25326156616211,125721468.0,600030
2018-03-28,14.16589069366455,16.838428497314453,17.2626895904541,16.800716400146484,17.064701080322266,108998547.0,600030
2018-03-29,14.52281379699707,17.2626895904541,17.319257736206055,16.791288375854492,16.989276885986328,153217297.0,600030
2018-03-30,14.736968994140623,17.51724624633789,17.592670440673828,17.25326156616211,17.34754180908203,138170633.0,600030
2018-04-02,15.014575004577637,17.847225189208984,18.243202209472656,17.55495834350586,17.68695068359375,208642326.0,600030
2018-04-03,15.236660957336426,18.11120986938477,18.16777992248535,17.60209846496582,17.60209846496582,188517126.0,600030
2018-04-04,15.078027725219728,17.922649383544922,18.224346160888672,17.91322135925293,18.14892196655273,158907163.0,600030
2018-04-09,15.339771270751951,18.233774185180664,18.243202209472656,17.818941116333008,17.91322135925293,144687464.0,600030
2018-04-10,15.657038688659668,18.61089515686035,18.68631935119629,18.16777992248535,18.280914306640625,200026916.0,600030
2018-04-11,15.427019119262695,18.337482452392575,18.51661491394043,18.243202209472656,18.280914306640625,158363711.0,600030
2018-04-12,15.157344818115234,18.016929626464844,18.50718688964844,17.96036148071289,18.337482452392575,125306796.0,600030
2018-04-13,15.006643295288086,17.837797164916992,18.233774185180664,17.818941116333008,18.14892196655273,98690043.0,600030
2018-04-16,14.586265563964844,17.33811378479004,17.87550926208496,17.309829711914062,17.72466278076172,130762181.0,600030
2018-04-17,14.602128028869627,17.356969833374023,17.762374877929688,17.328685760498047,17.34754180908203,121465266.0,600030
2018-04-18,14.90353298187256,17.715234756469727,17.809513092041016,17.394681930541992,17.630382537841797,126939705.0,600030
2018-04-19,15.078027725219728,17.922649383544922,18.064069747924805,17.63981056213379,17.677522659301758,112412351.0,600030
2018-04-20,14.499018669128418,17.234405517578125,17.856653213500977,17.20612144470215,17.856653213500977,111084477.0,600030
2018-04-23,14.697310447692873,17.47010612487793,17.545530319213867,17.21554946899414,17.21554946899414,80208942.0,600030
2018-04-24,15.260453224182127,18.139493942260746,18.15835189819336,17.498390197753906,17.498390197753906,162832575.0,600030
2018-04-25,15.181137084960938,18.04521369934082,18.101781845092773,17.87550926208496,18.016929626464844,87391777.0,600030
2018-04-26,14.863874435424805,17.668094635009766,18.15835189819336,17.620954513549805,18.11120986938477,95101534.0,600030
2018-04-27,15.062162399291992,17.903793334960938,18.064069747924805,17.677522659301758,17.856653213500977,95949174.0,600030
2018-05-02,15.181137084960938,18.04521369934082,18.35633850097656,17.969789505004883,18.26205825805664,99222012.0,600030
2018-05-03,15.53806495666504,18.46947479248047,18.53547096252441,17.9509334564209,17.969789505004883,162211530.0,600030
2018-05-04,15.363566398620604,18.26205825805664,18.526042938232425,18.21491813659668,18.35633850097656,97050618.0,600030
2018-05-07,15.569790840148926,18.50718688964844,18.592039108276367,18.337482452392575,18.422334671020508,107983227.0,600030
2018-05-08,15.815667152404783,18.799455642700195,18.85602378845215,18.47890281677246,18.620323181152344,138307342.0,600030
2018-05-09,15.664968490600586,18.620323181152344,18.790027618408203,18.53547096252441,18.752315521240234,86730925.0,600030
2018-05-10,15.736352920532228,18.705175399780277,18.761743545532227,18.4317626953125,18.667463302612305,97544230.0,600030
2018-05-11,15.458745956420898,18.375194549560547,18.705175399780277,18.35633850097656,18.705175399780277,86590567.0,600030
2018-05-14,15.760147094726562,18.73345947265625,18.808883666992188,18.39405059814453,18.39405059814453,122206851.0,600030
2018-05-15,15.720488548278809,18.68631935119629,18.761743545532227,18.46004676818848,18.752315521240234,83220406.0,600030
2018-05-16,15.482542037963867,18.403478622436523,18.68631935119629,18.38462257385254,18.573183059692383,77000955.0,600030
2018-05-17,15.268386840820312,18.14892196655273,18.47890281677246,18.13006591796875,18.41290664672852,71616675.0,600030
2018-05-18,15.6491060256958,18.60146713256836,18.629751205444336,18.14892196655273,18.16777992248535,101514019.0,600030
2018-05-21,15.712559700012209,18.676891326904297,18.89373588562012,18.639179229736328,18.808883666992188,121216952.0,600030
2018-05-22,15.6253080368042,18.573183059692383,18.667463302612305,18.375194549560547,18.667463302612305,81980751.0,600030
2018-05-23,15.474609375,18.39405059814453,18.676891326904297,18.3091983795166,18.46947479248047,79636305.0,600030
2018-05-24,15.363566398620604,18.26205825805664,18.44119071960449,18.177207946777344,18.337482452392575,66854538.0,600030
2018-05-25,15.11768627166748,17.969789505004883,18.375194549560547,17.96036148071289,18.25263023376465,70606865.0,600030
2018-05-28,15.268386840820312,18.14892196655273,18.233774185180664,17.932077407836914,18.00750160217285,67078055.0,600030
2018-05-29,14.966983795166016,17.790658950805664,18.16777992248535,17.68695068359375,18.08292579650879,87169222.0,600030
2018-05-30,14.372112274169922,17.08355712890625,17.620954513549805,16.99870491027832,17.451250076293945,110785475.0,600030
2018-05-31,14.78455924987793,17.573814392089844,17.592670440673828,17.177837371826172,17.25326156616211,92503846.0,600030
2018-06-01,14.72903537750244,17.5078182220459,17.800085067749023,17.309829711914062,17.441822052001953,82665178.0,600030
2018-06-04,14.824217796325684,17.620954513549805,17.77180290222168,17.451250076293945,17.583242416381836,57232811.0,600030
2018-06-05,14.887670516967772,17.696378707885742,17.73409080505371,17.42296600341797,17.630382537841797,59496821.0,600030
2018-06-06,14.832149505615234,17.630382537841797,17.752946853637695,17.451250076293945,17.630382537841797,55661262.0,600030
2018-06-07,15.070096015930176,17.91322135925293,18.186634063720703,17.73409080505371,17.790658950805664,133192199.0,600030
2018-06-08,14.744897842407228,17.526674270629883,17.969789505004883,17.328685760498047,17.91322135925293,92608674.0,600030
2018-06-11,14.832149505615234,17.630382537841797,17.77180290222168,17.404109954833984,17.43239402770996,57026641.0,600030
2018-06-12,14.927328109741213,17.743518829345703,17.781230926513672,17.42296600341797,17.630382537841797,55898318.0,600030
2018-06-13,14.71317195892334,17.488962173461914,17.715234756469727,17.451250076293945,17.658666610717773,48377136.0,600030
2018-06-14,14.808353424072266,17.60209846496582,17.72466278076172,17.394681930541992,17.42296600341797,50819916.0,600030
2018-06-15,14.61799144744873,17.375825881958008,17.668094635009766,17.34754180908203,17.526674270629883,70050629.0,600030
2018-06-19,13.68206024169922,16.263320922851562,17.243833541870117,15.914484024047852,17.140125274658203,170185842.0,600030
2018-06-20,13.54722499847412,16.103044509887695,16.35759925842285,15.848487854003906,16.12190055847168,100759792.0,600030
2018-06-21,12.912692070007324,15.34880256652832,16.15961265563965,15.179099082946776,16.03704833984375,128830614.0,600030
2018-06-22,13.118915557861328,15.593931198120115,15.622215270996094,15.216811180114746,15.367658615112305,68908316.0,600030
2018-06-25,12.817514419555664,15.23566722869873,15.697639465332031,15.226239204406738,15.68821144104004,67979691.0,600030
2018-06-26,12.97614574432373,15.424226760864258,15.490222930908203,14.990537643432615,15.065962791442873,73124880.0,600030
2018-06-27,12.722333908081056,15.122530937194824,15.43365478515625,14.990537643432615,15.329947471618652,64854894.0,600030
2018-06-28,12.817514419555664,15.23566722869873,15.669355392456056,15.047106742858888,15.047106742858888,92026021.0,600030
2018-06-29,13.142711639404297,15.622215270996094,15.678783416748049,15.226239204406738,15.254523277282717,81071542.0,600030
2018-07-02,12.722333908081056,15.122530937194824,15.584503173828123,14.981109619140623,15.556219100952148,93648902.0,600030
2018-07-03,12.944417953491213,15.386514663696287,15.461938858032228,15.009394645690918,15.207383155822754,80515119.0,600030
2018-07-04,12.761991500854492,15.169671058654783,15.386514663696287,15.113102912902832,15.311091423034668,53991913.0,600030
2018-07-05,12.706470489501951,15.10367488861084,15.443082809448242,15.094246864318848,15.18852710723877,57612819.0,600030
2018-07-06,12.825446128845217,15.245095252990724,15.443082809448242,14.783122062683104,15.160243034362791,108075766.0,600030
2018-07-09,13.095121383666992,15.56564712524414,15.584503173828123,15.301663398742676,15.301663398742676,78246169.0,600030
2018-07-10,13.10305118560791,15.575075149536133,15.697639465332031,15.443082809448242,15.584503173828123,57919207.0,600030
2018-07-11,12.75405979156494,15.160243034362791,15.254523277282717,14.999966621398926,15.131958961486816,71334043.0,600030
2018-07-12,13.150642395019531,15.631643295288086,15.82020378112793,15.169671058654783,15.179099082946776,98811256.0,600030
2018-07-13,13.166504859924316,15.65049934387207,15.791919708251951,15.56564712524414,15.744778633117676,53263692.0,600030
2018-07-16,13.10305118560791,15.575075149536133,15.744778633117676,15.480794906616213,15.725922584533691,50040654.0,600030
2018-07-17,12.952350616455078,15.39594268798828,15.612787246704102,15.2733793258667,15.584503173828123,61610853.0,600030
2018-07-18,12.84130859375,15.263951301574709,15.56564712524414,15.23566722869873,15.480794906616213,63435303.0,600030
2018-07-19,12.888898849487305,15.32051944732666,15.499650955200195,15.226239204406738,15.292235374450684,61721362.0,600030
2018-07-20,13.348931312561035,15.86734390258789,16.008764266967773,15.245095252990724,15.339374542236328,157347494.0,600030
2018-07-23,13.594815254211426,16.15961265563965,16.197324752807617,15.68821144104004,15.76363468170166,130920866.0,600030
2018-07-24,13.737582206726074,16.329315185546875,16.687580108642578,16.16904067993164,16.235036849975586,159677794.0,600030
2018-07-25,13.697921752929688,16.282175064086914,16.39531135559082,16.187896728515625,16.34817123413086,63128998.0,600030
2018-07-26,13.420316696166992,15.95219612121582,16.338743209838867,15.857915878295898,16.31045913696289,94415321.0,600030
2018-07-27,13.356863021850586,15.876771926879885,16.065332412719727,15.829631805419922,15.876771926879885,60216142.0,600030
2018-07-30,13.459975242614746,15.99933624267578,16.150184631347656,15.82020378112793,15.914484024047852,60879453.0,600030
2018-07-31,13.372727394104004,15.895627975463867,15.989908218383787,15.801347732543944,15.914484024047852,56887153.0,600030
2018-08-01,13.134778022766112,15.612787246704102,16.12190055847168,15.584503173828123,15.980480194091797,78072543.0,600030
2018-08-02,12.785786628723145,15.197955131530762,15.612787246704102,15.028250694274902,15.537363052368164,85445985.0,600030
2018-08-03,12.706470489501951,15.10367488861084,15.311091423034668,15.084818840026855,15.197955131530762,49928327.0,600030
2018-08-06,12.619222640991213,14.999966621398926,15.32051944732666,14.896258354187012,15.1508150100708,69288661.0,600030
2018-08-07,12.992008209228516,15.443082809448242,15.461938858032228,14.999966621398926,15.037678718566896,81515288.0,600030
2018-08-08,12.714402198791504,15.113102912902832,15.405370712280272,15.065962791442873,15.377086639404297,60888808.0,600030
2018-08-09,12.992008209228516,15.443082809448242,15.51850700378418,15.047106742858888,15.065962791442873,79134422.0,600030
2018-08-10,12.98407745361328,15.43365478515625,15.51850700378418,15.282807350158691,15.414798736572266,45534625.0,600030
2018-08-13,12.857171058654783,15.282807350158691,15.386514663696287,15.075390815734863,15.254523277282717,65486462.0,600030
2018-08-14,12.84130859375,15.263951301574709,15.301663398742676,15.141386985778809,15.254523277282717,35317003.0,600030
2018-08-15,12.587494850158691,14.96225357055664,15.282807350158691,14.952825546264648,15.254523277282717,62303990.0,600030
2018-08-16,12.65095043182373,15.037678718566896,15.263951301574709,14.698269844055176,14.80197811126709,75449226.0,600030
2018-08-17,12.492317199707031,14.84911823272705,15.216811180114746,14.820834159851074,15.169671058654783,56423810.0,600030
2018-08-20,12.746129035949709,15.1508150100708,15.160243034362791,14.905686378479004,14.905686378479004,53121707.0,600030
2018-08-21,12.817514419555664,15.23566722869873,15.367658615112305,15.084818840026855,15.1508150100708,66926269.0,600030
2018-08-22,12.825446128845217,15.245095252990724,15.282807350158691,15.1508150100708,15.23566722869873,34498353.0,600030
2018-08-23,12.912692070007324,15.34880256652832,15.414798736572266,15.122530937194824,15.2733793258667,68295041.0,600030
2018-08-24,13.01027011871338,15.084818840026855,15.32051944732666,14.858546257019045,14.971681594848633,70114094.0,600030
2018-08-27,13.278605461120604,15.39594268798828,15.414798736572266,15.084818840026855,15.160243034362791,92660043.0,600030
2018-08-28,13.181028366088867,15.282807350158691,15.461938858032228,15.226239204406738,15.386514663696287,53640004.0,600030
2018-08-29,13.067190170288086,15.1508150100708,15.32051944732666,15.10367488861084,15.263951301574709,51431246.0,600030
2018-08-30,12.961480140686035,15.028250694274902,15.216811180114746,15.028250694274902,15.1508150100708,36630808.0,600030
2018-08-31,12.994006156921388,15.065962791442873,15.179099082946776,14.990537643432615,15.037678718566896,47600787.0,600030
2018-09-03,13.083452224731444,15.169671058654783,15.18852710723877,14.999966621398926,15.037678718566896,41106094.0,600030
2018-09-04,13.229817390441896,15.339374542236328,15.405370712280272,15.047106742858888,15.141386985778809,65731802.0,600030
2018-09-05,12.945218086242676,15.009394645690918,15.301663398742676,15.009394645690918,15.254523277282717,55146158.0,600030
2018-09-06,12.896429061889648,14.952825546264648,15.113102912902832,14.924542427062988,15.009394645690918,36681594.0,600030
2018-09-07,12.920823097229004,14.981109619140623,15.23566722869873,14.924542427062988,14.96225357055664,48630441.0,600030
2018-09-10,12.538647651672363,14.537994384765623,14.971681594848633,14.500282287597656,14.896258354187012,65889804.0,600030
2018-09-11,12.619959831237791,14.63227367401123,14.707697868347168,14.490854263305664,14.547422409057615,37289667.0,600030
2018-09-12,12.619959831237791,14.63227367401123,14.783122062683104,14.537994384765623,14.537994384765623,33255757.0,600030
2018-09-13,12.774458885192873,14.811406135559082,14.84911823272705,14.660557746887209,14.792550086975098,45663920.0,600030
2018-09-14,12.750064849853516,14.783122062683104,14.905686378479004,14.735981941223145,14.84911823272705,34963367.0,600030
2018-09-17,12.676880836486816,14.698269844055176,14.792550086975098,14.603989601135254,14.735981941223145,29327088.0,600030
2018-09-18,12.928954124450684,14.990537643432615,15.028250694274902,14.63227367401123,14.641701698303224,51135035.0,600030
2018-09-19,13.115978240966797,15.207383155822754,15.32051944732666,14.952825546264648,14.952825546264648,97986295.0,600030
2018-09-20,13.124109268188477,15.216811180114746,15.414798736572266,15.1508150100708,15.292235374450684,62495610.0,600030
2018-09-21,13.563204765319824,15.725922584533691,15.735350608825684,15.1508150100708,15.197955131530762,127602995.0,600030
2018-09-25,13.343656539916992,15.47136688232422,15.622215270996094,15.424226760864258,15.509078979492188,59705668.0,600030
2018-09-26,13.465628623962402,15.612787246704102,15.90505599975586,15.47136688232422,15.527935028076172,103215152.0,600030
2018-09-27,13.441234588623049,15.584503173828123,15.641071319580078,15.367658615112305,15.584503173828123,65641383.0,600030
2018-09-28,13.571337699890137,15.735350608825684,15.86734390258789,15.593931198120115,15.631643295288086,77286798.0,600030
2018-10-08,12.977745056152344,15.047106742858888,15.461938858032228,15.009394645690918,15.405370712280272,91958079.0,600030
2018-10-09,13.042795181274414,15.122530937194824,15.179099082946776,14.999966621398926,15.065962791442873,53130783.0,600030
2018-10-10,13.132241249084473,15.226239204406738,15.245095252990724,15.065962791442873,15.122530937194824,53483497.0,600030
2018-10-11,12.33536148071289,14.30229377746582,14.896258354187012,14.13258934020996,14.754837989807127,122454210.0,600030
2018-10-12,12.36788845062256,14.340005874633787,14.453142166137695,13.906316757202148,14.17030143737793,84891652.0,600030
2018-10-15,12.213390350341797,14.160873413085938,14.453142166137695,14.142017364501951,14.377717971801758,54330897.0,600030
2018-10-16,12.115812301635742,14.047737121582031,14.42485809326172,13.95345687866211,14.208012580871582,52112901.0,600030
2018-10-17,12.270310401916504,14.226869583129885,14.38714599609375,13.95345687866211,14.358861923217772,59452014.0,600030
2018-10-18,12.067025184631348,13.991168975830078,14.330577850341797,13.981740951538086,14.189156532287598,55620832.0,600030
2018-10-19,12.506121635437012,14.500282287597656,14.613417625427246,13.878032684326172,13.91574478149414,123661287.0,600030
2018-10-22,12.506121635437012,14.500282287597656,14.500282287597656,14.500282287597656,14.500282287597656,0.0,600030
2018-10-23,13.58759880065918,15.754206657409668,16.64044189453125,15.584503173828123,16.499019622802734,332652510.0,600030
2018-10-24,13.766490936279297,15.961624145507812,16.423595428466797,15.612787246704102,15.612787246704102,267210115.0,600030
2018-10-25,14.108010292053224,16.35759925842285,16.385883331298828,15.367658615112305,15.593931198120115,225812485.0,600030
2018-10-26,13.725833892822266,15.914484024047852,16.291603088378906,15.744778633117676,16.25389289855957,155666418.0,600030
2018-10-29,13.538812637329102,15.697639465332031,16.16904067993164,15.593931198120115,15.86734390258789,117710721.0,600030
2018-10-30,14.067353248596191,16.31045913696289,16.772432327270508,15.56564712524414,15.829631805419922,238930431.0,600030
2018-10-31,13.953514099121094,16.178468704223633,16.451879501342773,15.895627975463867,16.15961265563965,154056306.0,600030
2018-11-01,14.11614227294922,16.367027282714844,17.243833541870117,16.31045913696289,16.536731719970703,268502834.0,600030
2018-11-02,14.46579360961914,16.772432327270508,16.932708740234375,16.499019622802734,16.86671257019043,184807022.0,600030
2018-11-05,14.40074062347412,16.69700813293457,16.838428497314453,16.414167404174805,16.612157821655273,115548600.0,600030
2018-11-06,14.40074062347412,16.69700813293457,17.03641700744629,16.546159744262695,16.7818603515625,119415409.0,600030
2018-11-07,14.067353248596191,16.31045913696289,16.659297943115234,16.225608825683594,16.621585845947266,113378019.0,600030
2018-11-08,13.799016952514648,15.99933624267578,16.499019622802734,15.942768096923828,16.48016357421875,118321585.0,600030
2018-11-09,13.758359909057615,15.95219612121582,16.140756607055664,15.848487854003906,15.942768096923828,83613646.0,600030
2018-11-12,13.929120063781738,16.150184631347656,16.178468704223633,15.933340072631836,16.008764266967773,99052361.0,600030
2018-11-13,14.140535354614258,16.39531135559082,16.753576278686523,15.933340072631836,15.95219612121582,194464192.0,600030
2018-11-14,13.864068984985352,16.07476043701172,16.423595428466797,16.008764266967773,16.282175064086914,123330243.0,600030
2018-11-15,14.148669242858888,16.404739379882812,16.451879501342773,15.971052169799805,16.046476364135742,171563414.0,600030
2018-11-16,14.295034408569336,16.574443817138672,16.932708740234375,16.235036849975586,16.39531135559082,268734010.0,600030
2018-11-19,14.693472862243652,17.03641700744629,17.03641700744629,16.51787567138672,16.583873748779297,270857589.0,600030
2018-11-20,14.124272346496582,16.376455307006836,17.017560958862305,16.282175064086914,16.86671257019043,188524172.0,600030
2018-11-21,13.93725299835205,16.15961265563965,16.35759925842285,15.980480194091797,16.16904067993164,158989201.0,600030
2018-11-22,13.855937957763672,16.065332412719727,16.2161808013916,15.886199951171877,16.197324752807617,101118631.0,600030
2018-11-23,13.498154640197754,15.65049934387207,16.187896728515625,15.537363052368164,15.989908218383787,115625458.0,600030
2018-11-26,13.473761558532717,15.622215270996094,15.857915878295898,15.51850700378418,15.65049934387207,71314464.0,600030
2018-11-27,13.58759880065918,15.754206657409668,15.876771926879885,15.593931198120115,15.68821144104004,70493826.0,600030
2018-11-28,13.831543922424316,16.03704833984375,16.140756607055664,15.65049934387207,15.68821144104004,111789623.0,600030
2018-11-29,13.52254867553711,15.678783416748049,16.319887161254883,15.659927368164062,16.093616485595703,102505843.0,600030
2018-11-30,13.717703819274902,15.90505599975586,15.980480194091797,15.556219100952148,15.631643295288086,79570920.0,600030
2018-12-03,14.181193351745604,16.44245147705078,16.810144424438477,16.34817123413086,16.7818603515625,197991588.0,600030
2018-12-04,14.311297416687012,16.59330177307129,16.612157821655273,16.35759925842285,16.44245147705078,103145268.0,600030
2018-12-05,14.189325332641602,16.451879501342773,16.59330177307129,16.263320922851562,16.291603088378906,86235919.0,600030
2018-12-06,13.831543922424316,16.03704833984375,16.282175064086914,15.980480194091797,16.263320922851562,97433924.0,600030
2018-12-07,13.864068984985352,16.07476043701172,16.25389289855957,16.046476364135742,16.20675277709961,54336287.0,600030
2018-12-10,13.636387825012209,15.810775756835938,15.99933624267578,15.707066535949709,15.857915878295898,73770044.0,600030
2018-12-11,13.725833892822266,15.914484024047852,15.942768096923828,15.810775756835938,15.848487854003906,38043596.0,600030
2018-12-12,13.799016952514648,15.99933624267578,16.131328582763672,15.95219612121582,16.027620315551758,58533978.0,600030
2018-12-13,13.96977710723877,16.197324752807617,16.329315185546875,15.90505599975586,16.027620315551758,130439782.0,600030
2018-12-14,13.701440811157228,15.886199951171877,16.140756607055664,15.886199951171877,16.112472534179688,69585259.0,600030
2018-12-17,13.807148933410645,16.008764266967773,16.046476364135742,15.801347732543944,15.82020378112793,57469900.0,600030
2018-12-18,13.538812637329102,15.697639465332031,15.99933624267578,15.56564712524414,15.86734390258789,79347120.0,600030
2018-12-19,13.351787567138672,15.480794906616213,15.754206657409668,15.461938858032228,15.697639465332031,57212902.0,600030
2018-12-20,13.416841506958008,15.556219100952148,15.697639465332031,15.2733793258667,15.47136688232422,80161563.0,600030
2018-12-21,13.091585159301758,15.179099082946776,15.509078979492188,14.981109619140623,15.461938858032228,93907272.0,600030
2018-12-24,13.01840114593506,15.094246864318848,15.179099082946776,14.971681594848633,15.084818840026855,53591878.0,600030
2018-12-25,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2018-12-26,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2018-12-27,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2018-12-28,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-02,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-03,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-04,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-07,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-08,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-09,13.01840114593506,15.094246864318848,15.094246864318848,15.094246864318848,15.094246864318848,0.0,600030
2019-01-10,13.660783767700195,15.839059829711914,16.16904067993164,15.791919708251951,16.16904067993164,231951776.0,600030
2019-01-11,13.799016952514648,15.99933624267578,16.055904388427734,15.782490730285645,15.839059829711914,119611175.0,600030
2019-01-14,13.823412895202637,16.027620315551758,16.272748947143555,15.99933624267578,16.131328582763672,91335155.0,600030
2019-01-15,14.311297416687012,16.59330177307129,16.706436157226562,16.03704833984375,16.065332412719727,191500600.0,600030
2019-01-16,14.343822479248049,16.631013870239258,16.73472023010254,16.48016357421875,16.621585845947266,117144918.0,600030
2019-01-17,14.278769493103027,16.555587768554688,16.847856521606445,16.508447647094727,16.73472023010254,93691609.0,600030
2019-01-18,14.538973808288574,16.857284545898438,16.91385269165039,16.508447647094727,16.659297943115234,117793192.0,600030
2019-01-21,14.50644874572754,16.81957244873047,17.102413177490234,16.678152084350586,16.857284545898438,120082058.0,600030
2019-01-22,14.205586433410645,16.470735549926758,16.810144424438477,16.376455307006836,16.73472023010254,97773864.0,600030
2019-01-23,14.246246337890623,16.51787567138672,16.621585845947266,16.367027282714844,16.546159744262695,55094466.0,600030
2019-01-24,14.547107696533203,16.86671257019043,17.04584503173828,16.51787567138672,16.59330177307129,122779825.0,600030
2019-01-25,14.66907787322998,17.008132934570312,17.20612144470215,16.86671257019043,16.923280715942383,120064402.0,600030
2019-01-28,14.636552810668944,16.970420837402344,17.366397857666016,16.800716400146484,17.243833541870117,106857835.0,600030
2019-01-29,14.717866897583008,17.064701080322266,17.16840934753418,16.800716400146484,16.894996643066406,81572884.0,600030
2019-01-30,14.587763786315918,16.91385269165039,17.111841201782227,16.885568618774414,16.942136764526367,51712918.0,600030
2019-01-31,14.84796905517578,17.21554946899414,17.34754180908203,16.96099281311035,17.03641700744629,98119465.0,600030
2019-02-01,15.108177185058594,17.51724624633789,17.696378707885742,17.366397857666016,17.536102294921875,111190613.0,600030
2019-02-11,15.335854530334473,17.781230926513672,17.856653213500977,17.451250076293945,17.460678100585938,88788989.0,600030
2019-02-12,15.425301551818848,17.884937286376953,18.05464172363281,17.705806732177734,17.800085067749023,93378583.0,600030
2019-02-13,15.84813404083252,18.375194549560547,18.38462257385254,17.72466278076172,17.884937286376953,151789084.0,600030
2019-02-14,15.693638801574709,18.19606208801269,18.375194549560547,18.11120986938477,18.365766525268555,97195092.0,600030
2019-02-15,15.156965255737305,17.573814392089844,18.16777992248535,17.526674270629883,18.16777992248535,170545671.0,600030
2019-02-18,16.116470336914062,18.68631935119629,18.705175399780277,17.762374877929688,17.762374877929688,236495188.0,600030
2019-02-19,16.083946228027344,18.64860725402832,19.223716735839844,18.488330841064453,18.68631935119629,224936793.0,600030
2019-02-20,16.3278865814209,18.931446075439453,19.12000846862793,18.61089515686035,18.74288749694824,143339716.0,600030
2019-02-21,16.5799617767334,19.223716735839844,19.893104553222656,18.667463302612305,18.808883666992188,246791370.0,600030
2019-02-22,18.238771438598636,21.147029876708984,21.147029876708984,19.054012298583984,19.402847290039062,416930122.0,600030
2019-02-25,20.060209274291992,23.2589054107666,23.2589054107666,21.77870750427246,22.20296859741211,521154062.0,600030
2019-02-26,19.92197799682617,23.09862899780273,24.871095657348636,22.853500366210938,23.966005325317383,623032170.0,600030
2019-02-27,19.556062698364254,22.67436790466309,23.57002830505371,22.070974349975582,22.91006851196289,484505601.0,600030
2019-02-28,19.116966247558597,22.16525650024414,22.542375564575195,21.68442726135254,22.382099151611328,316601146.0,600030
2019-03-01,19.889450073242188,23.06091690063477,23.24947738647461,21.872987747192383,22.39152717590332,418291637.0,600030
2019-03-04,19.913843154907227,23.089200973510746,24.60711097717285,22.448095321655277,23.287189483642575,539176605.0,600030
2019-03-05,20.165916442871094,23.3814697265625,23.551172256469727,22.796932220458984,23.240049362182617,333928299.0,600030
2019-03-06,21.710886001586918,25.17279052734375,25.719615936279297,23.192909240722656,23.3814697265625,590363233.0,600030
2019-03-07,21.759674072265625,25.229358673095703,26.285297393798828,24.46569061279297,24.871095657348636,659473101.0,600030
2019-03-08,19.580455780029297,22.702651977539062,24.060285568237305,22.702651977539062,23.57002830505371,671198473.0,600030
2019-03-11,19.58858871459961,22.71208000183105,23.07977294921875,21.872987747192383,22.627227783203125,402155515.0,600030
2019-03-12,20.068342208862305,23.268333435058597,23.890581130981445,22.787504196166992,22.787504196166992,457185510.0,600030
2019-03-13,19.450353622436523,22.551803588867188,23.315473556518555,22.495235443115234,23.315473556518555,318102539.0,600030
2019-03-14,19.003122329711918,22.033262252807617,22.86292839050293,21.788135528564453,22.39152717590332,297455987.0,600030
2019-03-15,19.36090469360352,22.448095321655277,22.69322395324707,22.08983039855957,22.259536743164062,261410297.0,600030
2019-03-18,20.02768325805664,23.221193313598636,23.277761459350582,21.967266082763672,22.39152717590332,317596084.0,600030
2019-03-19,19.70242691040039,22.844072341918945,23.33432960510254,22.71208000183105,23.240049362182617,228293640.0,600030
2019-03-20,19.970766067504883,23.155197143554688,23.52288818359375,22.71208000183105,22.768648147583008,274603811.0,600030
2019-03-21,20.24723052978516,23.47574806213379,23.984861373901367,23.0232048034668,23.240049362182617,377941785.0,600030
2019-03-22,20.165916442871094,23.3814697265625,23.58888435363769,22.91006851196289,23.353185653686523,216713288.0,600030
2019-03-25,19.271461486816406,22.34438705444336,23.136341094970703,22.259536743164062,22.91006851196289,267854692.0,600030
2019-03-26,18.629079818725582,21.59957504272461,22.532947540283203,21.458154678344727,22.532947540283203,272811974.0,600030
2019-03-27,18.67786979675293,21.65614318847656,21.938983917236328,21.335590362548828,21.797563552856445,198414586.0,600030
2019-03-28,18.564027786254883,21.524150848388672,21.90127182006836,21.16588592529297,21.44872665405273,177774594.0,600030
2019-03-29,20.14965438842773,23.36261367797852,23.42860984802246,21.618431091308597,21.618431091308597,449049679.0,600030
2019-04-01,20.556228637695312,23.834014892578125,24.28655815124512,23.16462516784668,23.353185653686523,520206487.0,600030
2019-04-02,20.491174697875977,23.758590698242188,24.33369827270508,23.617168426513672,24.060285568237305,303103567.0,600030
2019-04-03,21.27179336547852,24.663679122924805,24.9088077545166,23.46632194519043,23.48517608642578,414396110.0,600030
2019-04-04,21.14168930053711,24.51283073425293,24.786243438720703,24.229990005493164,24.71081924438477,291693981.0,600030
2019-04-08,20.58061981201172,23.86229705810547,24.823955535888672,23.57002830505371,24.74853134155273,308004704.0,600030
2019-04-09,20.66193389892578,23.95657730102539,24.182849884033203,23.57002830505371,23.834014892578125,210971917.0,600030
2019-04-10,20.28788948059082,23.52288818359375,23.92829322814941,23.16462516784668,23.90000915527344,283804456.0,600030
2019-04-11,19.85692596435547,23.0232048034668,23.617168426513672,22.94778060913086,23.33432960510254,192637346.0,600030
2019-04-12,19.73494911193848,22.881784439086918,23.21176528930664,22.6555118560791,23.0232048034668,169020152.0,600030
2019-04-15,19.35277557373047,22.43866729736328,23.47574806213379,22.39152717590332,23.3814697265625,223008877.0,600030
2019-04-16,19.92197799682617,23.09862899780273,23.09862899780273,21.929555892944336,22.34438705444336,249820359.0,600030
2019-04-17,19.808135986328125,22.966636657714844,23.20233726501465,22.82521629333496,22.99492073059082,146211506.0,600030
2019-04-18,19.74308586120605,22.891212463378903,23.230621337890625,22.834644317626957,22.966636657714844,112803073.0,600030
2019-04-19,19.92197799682617,23.09862899780273,23.221193313598636,22.73093605041504,22.938352584838867,149433583.0,600030
2019-04-22,19.34464263916016,22.42923927307129,23.400325775146484,22.35381507873535,23.324901580810547,201138140.0,600030
2019-04-23,19.474748611450195,22.580087661743164,23.07034492492676,22.221824645996094,22.34438705444336,172428799.0,600030
2019-04-24,19.66176986694336,22.796932220458984,22.891212463378903,22.419811248779297,22.57065963745117,130712786.0,600030
2019-04-25,19.108835220336918,22.15582847595215,22.985492706298828,22.136972427368164,22.627227783203125,176715111.0,600030
2019-04-26,19.18201446533203,22.24068069458008,22.580087661743164,22.033262252807617,22.04269027709961,153723116.0,600030
2019-05-06,16.86456298828125,19.553695678710938,20.713342666625977,19.553695678710938,20.364505767822266,296551478.0,600030
2019-05-07,16.872692108154297,19.56312370300293,19.77996826171875,18.96916007995605,19.74225616455078,226416834.0,600030
2019-05-08,16.48238754272461,19.110580444335938,19.56312370300293,18.85602378845215,18.95030403137207,155154950.0,600030
2019-05-09,16.083946228027344,18.64860725402832,19.044584274291992,18.629751205444336,18.837167739868164,175368981.0,600030
2019-05-10,16.78325080871582,19.459415435791016,19.70454406738281,18.620323181152344,18.95030403137207,285970363.0,600030
2019-05-13,16.29536247253418,18.89373588562012,19.21428871154785,18.761743545532227,19.044584274291992,143316944.0,600030
2019-05-14,16.165260314941406,18.74288749694824,19.03515625,18.658035278320312,18.676891326904297,121432981.0,600030
2019-05-15,16.506778717041016,19.138864517211918,19.20486068725586,18.85602378845215,18.92201805114746,144240238.0,600030
2019-05-16,16.449859619140625,19.07286834716797,19.176576614379883,18.940874099731445,19.110580444335938,96913873.0,600030
2019-05-17,15.970107078552246,18.51661491394043,19.195432662963867,18.337482452392575,19.138864517211918,149985952.0,600030
2019-05-20,16.157127380371094,18.73345947265625,18.931446075439453,18.38462257385254,18.46004676818848,120414270.0,600030
2019-05-21,16.449859619140625,19.07286834716797,19.270856857299805,18.68631935119629,18.68631935119629,134771231.0,600030
2019-05-22,16.376676559448242,18.98801612854004,19.223716735839844,18.85602378845215,19.08229637145996,85705667.0,600030
2019-05-23,16.30349349975586,18.90316390991211,19.21428871154785,18.73345947265625,18.837167739868164,107371619.0,600030
2019-05-24,16.31975555419922,18.92201805114746,19.091724395751957,18.837167739868164,18.95030403137207,72263287.0,600030
2019-05-27,16.775117874145508,19.449987411499023,19.553695678710938,18.78059959411621,18.90316390991211,176804054.0,600030
2019-05-28,16.742591857910156,19.41227531433105,19.685688018798828,19.29914093017578,19.30856704711914,129733184.0,600030
2019-05-29,16.710065841674805,19.37456321716309,19.61026382446289,19.23314476013184,19.242572784423828,95454559.0,600030
2019-05-30,16.433597564697266,19.054012298583984,19.2802848815918,18.9125919342041,19.23314476013184,100938584.0,600030
2019-05-31,16.368545532226562,18.978588104248047,19.186004638671875,18.96916007995605,19.006872177124023,60845807.0,600030
2019-06-03,16.417335510253906,19.03515625,19.478271484375,18.931446075439453,19.12943649291992,114902456.0,600030
2019-06-04,16.368545532226562,18.978588104248047,19.08229637145996,18.82773971557617,18.99744415283203,70365683.0,600030
2019-06-05,16.531171798706055,19.16714859008789,19.37456321716309,19.07286834716797,19.25200080871582,121361697.0,600030
2019-06-06,16.31975555419922,18.92201805114746,19.365135192871094,18.874879837036133,19.23314476013184,95021876.0,600030
2019-06-10,16.3278865814209,18.931446075439453,19.138864517211918,18.58261108398437,19.03515625,112003057.0,600030
2019-06-11,17.149160385131836,19.883676528930664,19.94967269897461,18.89373588562012,18.931446075439453,235196945.0,600030
2019-06-12,16.92148208618164,19.619691848754883,19.855392456054688,19.497127532958984,19.685688018798828,132967188.0,600030
2019-06-13,17.084108352661133,19.808252334594727,19.99681282043457,19.52541160583496,19.56312370300293,136962783.0,600030
2019-06-14,16.799510955810547,19.478271484375,20.015668869018555,19.459415435791016,19.84596443176269,102442096.0,600030
2019-06-17,16.856430053710938,19.544267654418945,19.70454406738281,19.44055938720703,19.487699508666992,69252382.0,600030
2019-06-18,16.954008102416992,19.65740394592285,19.74225616455078,19.421703338623047,19.591407775878903,63505752.0,600030
2019-06-19,17.523204803466797,20.317365646362305,21.49586677551269,20.270225524902344,21.21302604675293,272351230.0,600030
2019-06-20,18.742923736572266,21.7315673828125,22.25010871887207,20.307937622070312,20.34564971923828,381228717.0,600030
2019-06-21,19.247068405151367,22.316104888916016,22.664939880371094,21.74099540710449,21.83527565002441,337145845.0,600030
2019-06-24,19.19015121459961,22.25010871887207,22.721508026123047,22.184112548828125,22.580087661743164,207411685.0,600030
2019-06-25,19.092573165893555,22.136972427368164,22.400955200195312,21.524150848388672,22.25010871887207,238440853.0,600030
2019-06-26,18.938072204589844,21.95783805847168,22.184112548828125,21.703283309936523,21.920127868652344,129102019.0,600030
2019-06-27,19.450353622436523,22.551803588867188,22.881784439086918,22.11811637878418,22.15582847595215,232667146.0,600030
2019-06-28,19.36090469360352,22.448095321655277,22.6555118560791,22.25010871887207,22.48580741882324,136017806.0,600030
2019-07-01,19.824398040771484,22.985492706298828,23.36261367797852,22.81578826904297,23.24947738647461,266239165.0,600030
2019-07-02,19.637378692626957,22.768648147583008,22.891212463378903,22.69322395324707,22.86292839050293,125738093.0,600030
2019-07-03,19.051910400390625,22.08983039855957,22.721508026123047,21.91069984436035,22.702651977539062,178259689.0,600030
2019-07-04,19.19015121459961,22.25010871887207,22.551803588867188,22.061546325683597,22.174684524536133,109531336.0,600030
2019-07-05,19.141357421875,22.19354057312012,22.39152717590332,21.967266082763672,22.26896476745605,87753338.0,600030
2019-07-08,18.840499877929688,21.844703674316406,22.29724884033203,21.590147018432617,22.136972427368164,136768403.0,600030
2019-07-09,18.889284133911133,21.90127182006836,22.09925842285156,21.6090030670166,22.014406204223636,101531658.0,600030
2019-07-10,18.864891052246094,21.872987747192383,22.061546325683597,21.722139358520508,22.00497817993164,83425022.0,600030
2019-07-11,18.8486270904541,21.8541316986084,22.28782081604004,21.674999237060547,22.061546325683597,131259947.0,600030
2019-07-12,19.003122329711918,22.033262252807617,22.070974349975582,21.590147018432617,21.81641960144043,102535452.0,600030
2019-07-15,19.263330459594727,22.3349609375,22.68379592895508,21.618431091308597,21.77870750427246,159357345.0,600030
2019-07-16,19.051910400390625,22.08983039855957,22.400955200195312,22.08983039855957,22.259536743164062,82744592.0,600030
2019-07-17,18.775447845458984,21.76927947998047,22.061546325683597,21.69385528564453,21.929555892944336,127970066.0,600030
2019-07-18,18.47458267211914,21.42044258117676,21.637287139892575,21.41101455688477,21.590147018432617,92046548.0,600030
2019-07-19,18.8486270904541,21.8541316986084,22.014406204223636,21.524150848388672,21.533578872680664,114619829.0,600030
2019-07-22,18.539634704589844,21.49586677551269,22.014406204223636,21.47701072692871,21.95783805847168,97906599.0,600030
2019-07-23,18.596555709838867,21.56186294555664,21.74099540710449,21.458154678344727,21.524150848388672,53197783.0,600030
2019-07-24,18.91368103027344,21.929555892944336,22.08983039855957,21.69385528564453,21.69385528564453,115201650.0,600030
2019-07-25,19.019384384155277,22.0521183013916,22.0521183013916,21.83527565002441,21.95783805847168,68289294.0,600030
2019-07-26,19.019384384155277,22.0521183013916,22.0521183013916,21.86355972290039,21.94841194152832,56884038.0,600030
2019-07-29,18.840499877929688,21.844703674316406,22.014406204223636,21.74099540710449,21.99555015563965,66474355.0,600030
2019-07-30,19.035648345947266,22.070974349975582,22.28782081604004,21.83527565002441,21.872987747192383,106276189.0,600030
2019-07-31,18.889284133911133,21.90127182006836,22.0521183013916,21.80699157714844,21.99555015563965,67212792.0,600030
2019-08-01,18.637210845947266,21.6090030670166,21.86355972290039,21.505294799804688,21.76927947998047,85883488.0,600030
2019-08-02,17.92706298828125,20.468212127685547,20.713342666625977,20.43992805480957,20.64734649658203,118246212.0,600030
2019-08-05,17.291234970092773,19.74225616455078,20.25136947631836,19.73282814025879,20.25136947631836,149097207.0,600030
2019-08-06,17.2169189453125,19.65740394592285,19.874248504638672,19.006872177124023,19.223716735839844,174080623.0,600030
2019-08-07,16.927902221679688,19.327423095703125,19.77054023742676,19.30856704711914,19.713972091674805,105220793.0,600030
2019-08-08,17.266464233398438,19.713972091674805,20.025096893310547,19.6008358001709,19.940244674682617,138053781.0,600030
2019-08-09,17.16737174987793,19.6008358001709,19.977956771850582,19.544267654418945,19.893104553222656,90248749.0,600030
2019-08-12,17.621536254882812,20.11937713623047,20.12880516052246,19.883676528930664,19.940244674682617,114362321.0,600030
2019-08-13,17.398584365844727,19.86482048034668,19.9591007232666,19.79882431030273,19.893104553222656,53706866.0,600030
2019-08-14,17.464643478393555,19.940244674682617,20.34564971923828,19.940244674682617,20.223085403442383,84368185.0,600030
2019-08-15,17.505929946899414,19.987384796142575,20.0816650390625,19.2802848815918,19.327423095703125,76335151.0,600030
2019-08-16,17.6132755279541,20.10994911193848,20.411645889282227,19.91196060180664,19.91196060180664,100514902.0,600030
2019-08-19,19.09963035583496,21.80699157714844,21.844703674316406,20.43050193786621,20.628490447998047,262371122.0,600030
2019-08-20,18.794103622436523,21.458154678344727,21.80699157714844,21.41101455688477,21.68442726135254,139353151.0,600030
2019-08-21,18.69501304626465,21.34501838684082,21.56186294555664,21.279022216796875,21.401586532592773,81809616.0,600030
2019-08-22,18.752817153930664,21.41101455688477,21.524150848388672,21.21302604675293,21.42987060546875,69071088.0,600030
2019-08-23,18.69501304626465,21.34501838684082,21.59957504272461,21.269594192504883,21.458154678344727,93603103.0,600030
2019-08-26,18.34819984436035,20.94904136657715,21.156457901000977,20.798194885253903,20.87361717224121,105393566.0,600030
2019-08-27,18.8023624420166,21.46758270263672,21.722139358520508,21.071605682373047,21.128173828125,143723915.0,600030
2019-08-28,18.513347625732425,21.137601852416992,21.44872665405273,21.118745803833008,21.316734313964844,76692745.0,600030
2019-08-29,18.372970581054688,20.977325439453125,21.22245407104492,20.93961334228516,21.16588592529297,67491025.0,600030
2019-08-30,18.43077278137207,21.04332160949707,21.486438751220703,20.83590507507324,21.26016616821289,89244347.0,600030
2019-09-02,18.8023624420166,21.46758270263672,21.64671516418457,20.98675346374512,21.052749633789062,128494117.0,600030
2019-09-03,18.86016273498535,21.533578872680664,21.75985145568848,21.401586532592773,21.47701072692871,101534665.0,600030
2019-09-04,19.264780044555664,21.99555015563965,22.09925842285156,21.42987060546875,21.49586677551269,170730316.0,600030
2019-09-05,19.67765617370605,22.466951370239254,23.33432960510254,22.43866729736328,22.532947540283203,327900515.0,600030
2019-09-06,19.9419002532959,22.768648147583008,22.99492073059082,22.51409149169922,22.919496536254883,165042330.0,600030
2019-09-09,20.082277297973636,22.928924560546875,23.42860984802246,22.9006404876709,23.14576911926269,188837796.0,600030
2019-09-10,19.98318672180176,22.81578826904297,23.04206085205078,22.382099151611328,23.00434875488281,177767304.0,600030
2019-09-11,20.140077590942383,22.99492073059082,23.3814697265625,22.81578826904297,23.07977294921875,213833207.0,600030
2019-09-12,20.404319763183597,23.29661750793457,23.39089775085449,22.834644317626957,23.09862899780273,160403841.0,600030
2019-09-16,20.04924774169922,22.891212463378903,23.47574806213379,22.71208000183105,23.40975379943848,133647289.0,600030
2019-09-17,19.429933547973636,22.184112548828125,22.768648147583008,22.108688354492188,22.768648147583008,176735522.0,600030
2019-09-18,19.347352981567383,22.08983039855957,22.316104888916016,22.04269027709961,22.221824645996094,83160588.0,600030
2019-09-19,19.479475021362305,22.24068069458008,22.278392791748047,22.04269027709961,22.221824645996094,82629403.0,600030
2019-09-20,19.273038864135746,22.00497817993164,22.26896476745605,21.76927947998047,22.26896476745605,121345187.0,600030
2019-09-23,18.967512130737305,21.65614318847656,21.891843795776367,21.46758270263672,21.88241577148437,122065165.0,600030
2019-09-24,18.959251403808597,21.64671516418457,22.00497817993164,21.59957504272461,21.797563552856445,107764796.0,600030
2019-09-25,18.87667655944824,21.55243492126465,21.76927947998047,21.439298629760746,21.486438751220703,70494480.0,600030
2019-09-26,18.76107215881348,21.42044258117676,21.75985145568848,21.335590362548828,21.6090030670166,95500254.0,600030
2019-09-27,19.0335750579834,21.7315673828125,21.7315673828125,21.39215850830078,21.39215850830078,69577130.0,600030
2019-09-30,18.56289291381836,21.194169998168945,21.7315673828125,21.194169998168945,21.7315673828125,76220521.0,600030
2019-10-08,18.439027786254883,21.052749633789062,21.288450241088867,20.86418914794922,21.194169998168945,82930498.0,600030
2019-10-09,18.356454849243164,20.95846939086914,20.99618148803711,20.64734649658203,20.81705093383789,79590553.0,600030
2019-10-10,18.488574981689453,21.109317779541016,21.184741973876957,20.883045196533203,20.94904136657715,68446567.0,600030
2019-10-11,18.942737579345703,21.627859115600582,21.7315673828125,20.977325439453125,21.21302604675293,124625138.0,600030
2019-10-14,19.06660461425781,21.76927947998047,22.108688354492188,21.750423431396484,21.938983917236328,152958736.0,600030
2019-10-15,18.73630142211914,21.39215850830078,21.74099540710449,21.39215850830078,21.74099540710449,79108291.0,600030
2019-10-16,18.628952026367188,21.269594192504883,21.665571212768555,21.241310119628903,21.46758270263672,66846630.0,600030
2019-10-17,18.595922470092773,21.231882095336918,21.3733024597168,21.16588592529297,21.241310119628903,43519613.0,600030
2019-10-18,18.16653060913086,20.741626739501957,21.3733024597168,20.741626739501957,21.34501838684082,83114218.0,600030
2019-10-21,18.04266929626465,20.60020637512207,20.703914642333984,20.289081573486328,20.703914642333984,78106174.0,600030
2019-10-22,18.249107360839844,20.83590507507324,20.854761123657227,20.58135032653809,20.68505859375,48993896.0,600030
2019-10-23,17.99312400817871,20.54363822937012,20.91132926940918,20.411645889282227,20.760482788085938,65147387.0,600030
2019-10-24,18.04266929626465,20.60020637512207,20.788766860961918,20.43992805480957,20.59077835083008,58695767.0,600030
2019-10-25,18.2160758972168,20.798194885253903,20.86418914794922,20.42107391357422,20.60020637512207,69768777.0,600030
2019-10-28,18.45554542541504,21.071605682373047,21.128173828125,20.703914642333984,20.798194885253903,79635275.0,600030
2019-10-29,18.059186935424805,20.61906242370605,21.08103370666504,20.61906242370605,21.071605682373047,73474926.0,600030
2019-10-30,18.059186935424805,20.61906242370605,20.61906242370605,20.61906242370605,20.61906242370605,0.0,600030
2019-10-31,17.918804168701172,20.458784103393555,20.788766860961918,20.279653549194336,20.694486618041992,78843985.0,600030
2019-11-01,18.31516456604004,20.91132926940918,21.0056095123291,20.317365646362305,20.42107391357422,84545355.0,600030
2019-11-04,18.38122940063477,20.98675346374512,21.09046173095703,20.82647705078125,20.92075729370117,79460040.0,600030
2019-11-05,18.67849922180176,21.32616233825684,21.571290969848636,20.977325439453125,21.02446556091309,150930393.0,600030
2019-11-06,18.521604537963867,21.147029876708984,21.3733024597168,21.071605682373047,21.32616233825684,68673111.0,600030
2019-11-07,18.752817153930664,21.41101455688477,21.543006896972656,21.099889755249023,21.17531394958496,89821692.0,600030
2019-11-08,18.513347625732425,21.137601852416992,21.77870750427246,21.052749633789062,21.64671516418457,103915684.0,600030
2019-11-11,18.16653060913086,20.741626739501957,21.02446556091309,20.713342666625977,21.015037536621094,77502319.0,600030
2019-11-12,18.19130516052246,20.76991081237793,20.81705093383789,20.515352249145508,20.703914642333984,62782771.0,600030
2019-11-13,18.03441047668457,20.59077835083008,20.76991081237793,20.524782180786133,20.64734649658203,51110023.0,600030
2019-11-14,18.083955764770508,20.64734649658203,20.798194885253903,20.55306625366211,20.59077835083008,46303865.0,600030
2019-11-15,17.92706298828125,20.468212127685547,20.8076229095459,20.44935607910156,20.694486618041992,60197144.0,600030
2019-11-18,18.075698852539062,20.63791847229004,20.760482788085938,20.373933792114254,20.458784103393555,53977881.0,600030
2019-11-19,18.290395736694336,20.883045196533203,20.883045196533203,20.524782180786133,20.63791847229004,69391497.0,600030
2019-11-20,17.935319900512695,20.47764015197754,20.883045196533203,20.43992805480957,20.83590507507324,74742133.0,600030
2019-11-21,17.8692626953125,20.402217864990234,20.55306625366211,20.279653549194336,20.289081573486328,52169452.0,600030
2019-11-22,17.745397567749023,20.26079750061035,20.5624942779541,20.194801330566406,20.43992805480957,69060219.0,600030
2019-11-25,17.852746963500977,20.38336181640625,20.42107391357422,20.18537330627441,20.34564971923828,49758578.0,600030
2019-11-26,17.770172119140625,20.289081573486328,20.47764015197754,20.270225524902344,20.43050193786621,47720033.0,600030
2019-11-27,17.69585418701172,20.2042293548584,20.289081573486328,20.015668869018555,20.25136947631836,50453007.0,600030
2019-11-28,17.761913299560547,20.279653549194336,20.326793670654297,20.175945281982425,20.175945281982425,34009887.0,600030
2019-11-29,17.679338455200195,20.18537330627441,20.411645889282227,20.147661209106445,20.241941452026367,52323891.0,600030
2019-12-02,17.902292251586914,20.43992805480957,20.72277069091797,20.411645889282227,20.64734649658203,91806035.0,600030
2019-12-03,18.04266929626465,20.60020637512207,20.63791847229004,20.270225524902344,20.279653549194336,65830246.0,600030
2019-12-04,17.976608276367188,20.524782180786133,20.571922302246094,20.39278984069824,20.42107391357422,47228848.0,600030
2019-12-05,18.41425895690918,21.02446556091309,21.052749633789062,20.59077835083008,20.60020637512207,138048238.0,600030
2019-12-06,18.480318069458008,21.099889755249023,21.17531394958496,20.901901245117188,21.03389358520508,112331105.0,600030
2019-12-09,18.372970581054688,20.977325439453125,21.147029876708984,20.91132926940918,21.118745803833008,73852410.0,600030
2019-12-10,18.339941024780277,20.93961334228516,21.015037536621094,20.788766860961918,20.94904136657715,57785687.0,600030
2019-12-11,18.356454849243164,20.95846939086914,21.16588592529297,20.883045196533203,21.0056095123291,73043818.0,600030
2019-12-12,18.331682205200195,20.930185317993164,21.03389358520508,20.845333099365234,21.02446556091309,58326437.0,600030
2019-12-13,18.99228286743164,21.68442726135254,21.8541316986084,21.231882095336918,21.30730628967285,271202203.0,600030
2019-12-16,19.25652313232422,21.986122131347656,22.14640045166016,21.524150848388672,21.77870750427246,191287501.0,600030
2019-12-17,19.7106876373291,22.504663467407227,23.14576911926269,21.91069984436035,21.986122131347656,290817364.0,600030
2019-12-18,19.65288352966309,22.43866729736328,22.891212463378903,22.39152717590332,22.47637939453125,182009944.0,600030
2019-12-19,19.611595153808597,22.39152717590332,22.51409149169922,22.184112548828125,22.48580741882324,112618096.0,600030
2019-12-20,19.47121810913086,22.23125267028809,22.721508026123047,22.23125267028809,22.448095321655277,147233342.0,600030
2019-12-23,19.0335750579834,21.7315673828125,22.400955200195312,21.7315673828125,22.24068069458008,150163297.0,600030
2019-12-24,19.140918731689453,21.8541316986084,21.86355972290039,21.637287139892575,21.69385528564453,86436435.0,600030
2019-12-25,19.09963035583496,21.80699157714844,22.014406204223636,21.69385528564453,21.81641960144043,82103163.0,600030
2019-12-26,19.611595153808597,22.39152717590332,22.410383224487305,21.844703674316406,21.920127868652344,125372658.0,600030
2019-12-27,19.264780044555664,21.99555015563965,22.702651977539062,21.986122131347656,22.34438705444336,180606652.0,600030
2019-12-30,21.188779830932617,24.192277908325195,24.192277908325195,21.920127868652344,21.967266082763672,652525784.0,600030
2019-12-31,20.891511917114254,23.85287094116211,24.24884605407715,23.57002830505371,24.12628173828125,357416808.0,600030
2020-01-02,21.04840087890625,24.032001495361328,24.409122467041016,23.81515884399414,24.267702102661133,379440111.0,600030
2020-01-03,20.95757102966309,23.92829322814941,24.16399383544922,23.664308547973636,23.890581130981445,194950126.0,600030
2020-01-06,20.90802574157715,23.87172508239746,24.371410369873047,23.57002830505371,23.626596450805664,244381831.0,600030
2020-01-07,21.221811294555664,24.229990005493164,24.277130126953125,23.664308547973636,23.9471492767334,212457770.0,600030
2020-01-08,20.59423828125,23.51346015930176,23.51346015930176,23.51346015930176,23.51346015930176,219147022.0,600030
2020-01-09,21.007116317749023,23.984861373901367,24.097997665405277,23.76801872253418,23.881153106689453,173483351.0,600030
2020-01-10,21.09795188903809,24.08856964111328,24.59768295288086,23.76801872253418,24.47511863708496,208894686.0,600030
2020-01-13,21.44476890563965,24.484546661376957,24.484546661376957,24.484546661376957,24.484546661376957,201007722.0,600030
2020-01-14,21.1062068939209,24.097997665405277,24.097997665405277,24.097997665405277,24.097997665405277,186597216.0,600030
2020-01-15,20.90802574157715,23.87172508239746,24.12628173828125,23.758590698242188,23.9471492767334,121000249.0,600030
2020-01-16,20.734621047973636,23.673736572265625,23.90943717956543,23.626596450805664,23.90943717956543,110135163.0,600030
2020-01-17,20.941057205200195,23.90943717956543,24.277130126953125,23.786874771118164,23.824586868286133,137605085.0,600030
2020-01-20,21.2713565826416,24.28655815124512,24.3054141998291,23.758590698242188,23.890581130981445,149361564.0,600030
2020-01-21,20.784164428710938,23.73030662536621,24.182849884033203,23.673736572265625,24.013145446777344,179444926.0,600030
2020-01-22,20.808937072753903,23.758590698242188,23.97543334960937,23.0232048034668,23.551172256469727,215980985.0,600030
2020-01-23,19.73546028137207,22.532947540283203,23.438037872314453,22.26896476745605,23.277761459350582,260127352.0,600030
2020-02-03,17.761913299560547,20.279653549194336,20.279653549194336,20.279653549194336,20.279653549194336,79907620.0,600030
2020-02-04,17.943574905395508,20.48706817626953,20.68505859375,19.61026382446289,19.61026382446289,369703782.0,600030
2020-02-05,18.22433853149414,20.8076229095459,21.38273048400879,20.289081573486328,20.515352249145508,257493382.0,600030
2020-02-06,18.686756134033203,21.335590362548828,21.486438751220703,20.571922302246094,20.83590507507324,262876379.0,600030
2020-02-07,18.61244010925293,21.2507381439209,21.335590362548828,20.930185317993164,21.194169998168945,194780864.0,600030
2020-02-10,18.719785690307617,21.3733024597168,21.51472282409668,20.930185317993164,20.930185317993164,167628493.0,600030
2020-02-11,18.73630142211914,21.39215850830078,21.80699157714844,21.34501838684082,21.524150848388672,187039309.0,600030
2020-02-12,18.909711837768555,21.590147018432617,21.75985145568848,21.21302604675293,21.22245407104492,180498010.0,600030
2020-02-13,18.620695114135746,21.26016616821289,21.69385528564453,21.21302604675293,21.51472282409668,158363802.0,600030
2020-02-14,18.97576713562012,21.665571212768555,21.920127868652344,21.184741973876957,21.21302604675293,215060171.0,600030
2020-02-17,19.966670989990234,22.796932220458984,22.9006404876709,22.061546325683597,22.39152717590332,340460533.0,600030
2020-02-18,19.801517486572266,22.60837173461914,22.86292839050293,22.363243103027344,22.796932220458984,203227890.0,600030
2020-02-19,19.81803703308105,22.627227783203125,23.06091690063477,22.466951370239254,22.495235443115234,220980442.0,600030
2020-02-20,20.9906005859375,23.966005325317383,24.07914161682129,22.69322395324707,22.69322395324707,413512022.0,600030
2020-02-21,20.792423248291016,23.739734649658203,24.503402709960938,23.56060028076172,23.84344291687012,374975003.0,600030
2020-02-24,20.676815032958984,23.60774040222168,23.881153106689453,23.3814697265625,23.56060028076172,259028763.0,600030
2020-02-25,20.81719207763672,23.76801872253418,23.80573081970215,22.6555118560791,23.108057022094727,348005257.0,600030
2020-02-26,20.404319763183597,23.29661750793457,24.032001495361328,23.12691307067871,23.287189483642575,305637747.0,600030
2020-02-27,20.45386505126953,23.353185653686523,23.84344291687012,23.2589054107666,23.41918182373047,218916981.0,600030
2020-02-28,19.32258415222168,22.061546325683597,22.82521629333496,21.94841194152832,22.617799758911133,309116834.0,600030
2020-03-02,20.214399337768555,23.07977294921875,23.372041702270508,22.26896476745605,22.43866729736328,269807388.0,600030
2020-03-03,20.42083740234375,23.315473556518555,23.99428939819336,23.03263282775879,23.57002830505371,275046768.0,600030
2020-03-04,20.916284561157227,23.881153106689453,23.92829322814941,23.051488876342773,23.24947738647461,292824252.0,600030
2020-03-05,21.46128273010254,24.503402709960938,24.823955535888672,23.636024475097656,24.145137786865234,472460275.0,600030
2020-03-06,20.734621047973636,23.673736572265625,24.38083839416504,23.664308547973636,24.21113395690918,278998466.0,600030
2020-03-09,20.074018478393555,22.919496536254883,23.353185653686523,22.721508026123047,22.9006404876709,290054636.0,600030
2020-03-10,20.693328857421875,23.626596450805664,23.749162673950195,22.778076171875,22.966636657714844,280501232.0,600030
2020-03-11,20.09879302978516,22.94778060913086,23.56060028076172,22.91006851196289,23.551172256469727,189932979.0,600030
2020-03-12,19.801517486572266,22.60837173461914,22.94778060913086,22.495235443115234,22.627227783203125,179933909.0,600030
2020-03-13,19.76848793029785,22.57065963745117,22.796932220458984,21.363874435424805,21.51472282409668,241151375.0,600030
2020-03-16,18.719785690307617,21.3733024597168,22.532947540283203,21.35444641113281,22.52351951599121,218276507.0,600030
2020-03-17,18.93448257446289,21.618431091308597,21.94841194152832,20.95846939086914,21.703283309936523,183228595.0,600030
2020-03-18,18.356454849243164,20.95846939086914,21.872987747192383,20.930185317993164,21.71271133422852,161422625.0,600030
2020-03-19,18.463802337646484,21.08103370666504,21.335590362548828,20.18537330627441,21.02446556091309,212969226.0,600030
2020-03-20,18.711530685424805,21.363874435424805,21.41101455688477,20.930185317993164,21.26016616821289,128681327.0,600030
2020-03-23,18.075698852539062,20.63791847229004,21.071605682373047,20.50592422485352,20.55306625366211,117212634.0,600030
2020-03-24,18.422513961791992,21.03389358520508,21.156457901000977,20.64734649658203,21.08103370666504,126030675.0,600030
2020-03-25,18.794103622436523,21.458154678344727,21.6090030670166,21.34501838684082,21.505294799804688,137198805.0,600030
2020-03-26,18.56289291381836,21.194169998168945,21.458154678344727,21.184741973876957,21.21302604675293,74018725.0,600030
2020-03-27,18.637210845947266,21.279022216796875,21.68442726135254,21.231882095336918,21.42044258117676,96069794.0,600030
2020-03-30,18.38948631286621,20.99618148803711,21.09046173095703,20.788766860961918,21.02446556091309,85290037.0,600030
2020-03-31,18.29864883422852,20.892473220825195,21.288450241088867,20.883045196533203,21.231882095336918,67705847.0,600030
2020-04-01,18.249107360839844,20.83590507507324,21.16588592529297,20.788766860961918,20.82647705078125,70718271.0,600030
2020-04-02,18.521604537963867,21.147029876708984,21.147029876708984,20.741626739501957,20.760482788085938,82220054.0,600030
2020-04-03,18.27387809753418,20.86418914794922,21.099889755249023,20.8076229095459,20.99618148803711,61713678.0,600030
2020-04-07,18.64546775817871,21.288450241088867,21.35444641113281,21.118745803833008,21.26016616821289,131648552.0,600030
2020-04-08,18.620695114135746,21.26016616821289,21.32616233825684,21.118745803833008,21.16588592529297,80358399.0,600030
2020-04-09,18.70327377319336,21.35444641113281,21.665571212768555,21.35444641113281,21.47701072692871,121651258.0,600030
2020-04-10,18.57115364074707,21.203598022460938,21.56186294555664,21.16588592529297,21.42987060546875,91058687.0,600030
2020-04-13,18.38948631286621,20.99618148803711,21.194169998168945,20.930185317993164,21.118745803833008,62041520.0,600030
2020-04-14,19.165691375732425,21.88241577148437,22.448095321655277,21.015037536621094,21.109317779541016,207557489.0,600030
2020-04-15,19.008798599243164,21.703283309936523,22.20296859741211,21.524150848388672,21.590147018432617,161100317.0,600030
2020-04-16,19.5455379486084,22.316104888916016,22.627227783203125,21.543006896972656,21.580718994140625,241722462.0,600030
2020-04-17,19.306066513061523,22.04269027709961,22.457523345947266,22.00497817993164,22.3349609375,159545855.0,600030
2020-04-20,19.396902084350582,22.14640045166016,22.19354057312012,21.938983917236328,22.136972427368164,85232833.0,600030
2020-04-21,19.13266372680664,21.844703674316406,22.014406204223636,21.64671516418457,21.99555015563965,96302636.0,600030
2020-04-22,19.14917755126953,21.86355972290039,21.91069984436035,21.590147018432617,21.68442726135254,61743681.0,600030
2020-04-23,18.92622375488281,21.6090030670166,21.91069984436035,21.6090030670166,21.8541316986084,66150338.0,600030
2020-04-24,18.74456214904785,21.401586532592773,21.722139358520508,21.26016616821289,21.56186294555664,76725237.0,600030
2020-04-27,18.851905822753903,21.524150848388672,21.7315673828125,21.44872665405273,21.44872665405273,65256247.0,600030
2020-04-28,19.23175048828125,21.95783805847168,22.108688354492188,21.46758270263672,21.74099540710449,142523154.0,600030
2020-04-29,19.31432342529297,22.0521183013916,22.15582847595215,21.71271133422852,21.74099540710449,84844672.0,600030
2020-04-30,19.57030868530273,22.34438705444336,22.51409149169922,22.174684524536133,22.25010871887207,142084131.0,600030
2020-05-06,19.50425148010254,22.26896476745605,22.325532913208008,21.788135528564453,21.8541316986084,118634427.0,600030
2020-05-07,19.33083915710449,22.070974349975582,22.39152717590332,22.061546325683597,22.26896476745605,89763966.0,600030
2020-05-08,19.669397354125977,22.457523345947266,22.6555118560791,22.09925842285156,22.29724884033203,162043607.0,600030
2020-05-11,19.46296119689941,22.221824645996094,22.60837173461914,22.14640045166016,22.495235443115234,101644538.0,600030
2020-05-12,19.51250648498535,22.278392791748047,22.419811248779297,22.11811637878418,22.35381507873535,69046422.0,600030
2020-05-13,19.60333824157715,22.382099151611328,22.457523345947266,22.136972427368164,22.174684524536133,67919368.0,600030
2020-05-14,19.355613708496094,22.09925842285156,22.28782081604004,22.080402374267575,22.25010871887207,69407058.0,600030
2020-05-15,19.355613708496094,22.09925842285156,22.25010871887207,22.061546325683597,22.2123966217041,58185710.0,600030
2020-05-18,19.05834197998047,21.75985145568848,22.08983039855957,21.7315673828125,22.061546325683597,94314215.0,600030
2020-05-19,19.165691375732425,21.88241577148437,22.04269027709961,21.825847625732425,21.986122131347656,59938619.0,600030
2020-05-20,19.06660461425781,21.76927947998047,21.929555892944336,21.69385528564453,21.825847625732425,70706313.0,600030
2020-05-21,19.008798599243164,21.703283309936523,21.94841194152832,21.68442726135254,21.81641960144043,58164235.0,600030
2020-05-22,18.41425895690918,21.02446556091309,21.71271133422852,21.02446556091309,21.71271133422852,104151308.0,600030
2020-05-25,18.339941024780277,20.93961334228516,21.128173828125,20.81705093383789,21.02446556091309,62576539.0,600030
2020-05-26,18.55463409423828,21.184741973876957,21.194169998168945,21.03389358520508,21.06217765808105,58005155.0,600030
2020-05-27,18.40600204467773,21.015037536621094,21.203598022460938,20.93961334228516,21.203598022460938,48323810.0,600030
2020-05-28,18.56289291381836,21.194169998168945,21.44872665405273,20.94904136657715,21.03389358520508,74195349.0,600030
2020-05-29,18.38948631286621,20.99618148803711,21.147029876708984,20.977325439453125,21.04332160949707,47518619.0,600030
2020-06-01,19.107887268066406,21.81641960144043,21.99555015563965,21.335590362548828,21.505294799804688,171675720.0,600030
2020-06-02,19.008798599243164,21.703283309936523,21.844703674316406,21.590147018432617,21.7315673828125,87874089.0,600030
2020-06-03,18.909711837768555,21.590147018432617,21.986122131347656,21.55243492126465,21.81641960144043,85650196.0,600030
2020-06-04,18.794103622436523,21.458154678344727,21.750423431396484,21.42044258117676,21.750423431396484,62876414.0,600030
2020-06-05,18.86016273498535,21.533578872680664,21.580718994140625,21.29787826538086,21.486438751220703,79360997.0,600030
2020-06-08,18.967512130737305,21.65614318847656,21.81641960144043,21.543006896972656,21.665571212768555,89072682.0,600030
2020-06-09,19.23175048828125,21.95783805847168,22.136972427368164,21.580718994140625,21.590147018432617,119993999.0,600030
2020-06-10,19.04183006286621,21.74099540710449,21.91069984436035,21.674999237060547,21.872987747192383,61677244.0,600030
2020-06-11,18.81887626647949,21.486438751220703,21.90127182006836,21.47701072692871,21.722139358520508,90241344.0,600030
2020-06-12,18.67024040222168,21.316734313964844,21.49586677551269,21.118745803833008,21.16588592529297,89325222.0,600030
2020-06-15,18.65372467041016,21.29787826538086,21.750423431396484,21.279022216796875,21.316734313964844,106552585.0,600030
2020-06-16,18.87667655944824,21.55243492126465,21.68442726135254,21.44872665405273,21.51472282409668,67676143.0,600030
2020-06-17,18.8023624420166,21.46758270263672,21.55243492126465,21.316734313964844,21.524150848388672,63725759.0,600030
2020-06-18,19.05834197998047,21.75985145568848,21.88241577148437,21.439298629760746,21.486438751220703,108376496.0,600030
2020-06-19,19.694171905517575,22.48580741882324,22.617799758911133,21.76927947998047,21.825847625732425,293819230.0,600030
2020-06-22,19.90886688232422,22.73093605041504,23.56060028076172,22.382099151611328,22.495235443115234,302945823.0,600030
2020-06-23,19.85106658935547,22.664939880371094,22.834644317626957,22.372671127319336,22.627227783203125,150259510.0,600030
2020-06-24,20.024473190307617,22.86292839050293,23.41918182373047,22.721508026123047,22.87235641479492,136499885.0,600030
2020-06-29,19.405160903930664,22.15582847595215,22.532947540283203,22.070974349975582,22.43866729736328,160830222.0,600030
2020-06-30,19.90886688232422,22.73093605041504,23.051488876342773,22.15582847595215,22.278392791748047,169686626.0,600030
2020-07-01,20.412578582763672,23.30604553222656,23.324901580810547,22.56123161315918,22.721508026123047,195407014.0,600030
2020-07-02,21.51908493041992,24.569398880004883,24.786243438720703,23.136341094970703,23.155197143554688,492274948.0,600030
2020-07-03,23.674293518066406,27.030109405517575,27.030109405517575,24.85223960876465,25.54991149902344,769073009.0,600030
2020-07-06,26.04420280456543,29.73594856262207,29.73594856262207,27.69007110595703,28.095474243164062,856312877.0,600030
2020-07-07,25.705642700195312,29.349401473999023,30.78245735168457,28.84971618652344,30.707033157348636,792795911.0,600030
2020-07-08,27.662673950195312,31.583839416503903,32.28151321411133,29.434253692626957,29.434253692626957,732366928.0,600030
2020-07-09,27.315858840942383,31.187862396240234,32.234371185302734,30.311058044433597,30.64103889465332,592421567.0,600030
2020-07-10,26.23412322998047,29.95279312133789,30.999303817749023,29.75480461120605,30.59389877319336,459043377.0,600030
2020-07-13,26.820405960083008,30.622182846069336,31.583839416503903,29.537960052490234,29.933937072753903,502360631.0,600030
2020-07-14,26.44881820678711,30.197921752929688,30.565614700317383,29.60395622253418,30.16963768005371,344431147.0,600030
2020-07-15,26.424047470092773,30.16963768005371,31.29157066345215,30.028217315673828,30.650466918945312,484856153.0,600030
2020-07-16,24.211034774780277,27.64293098449707,30.358198165893555,27.529794692993164,29.6982364654541,562755470.0,600030
2020-07-17,23.633007049560547,26.982969284057617,28.189754486083984,26.39843368530273,28.001195907592773,391516536.0,600030
2020-07-20,25.309282302856445,28.8968563079834,29.33997344970703,27.37894630432129,27.59579086303711,402103424.0,600030
2020-07-21,25.0450382232666,28.59515953063965,29.07598876953125,28.180326461791992,28.59515953063965,235862596.0,600030
2020-07-22,25.18541717529297,28.75543594360352,29.9433650970459,28.43488311767578,28.708295822143555,367066116.0,600030
2020-07-23,25.218448638916016,28.793148040771484,28.981708526611328,27.82206344604492,28.34060287475586,298364536.0,600030
2020-07-24,23.533918380737305,26.869834899902344,28.73657989501953,26.69070053100586,28.500879287719727,365128022.0,600030
2020-07-27,23.533918380737305,26.869834899902344,27.058393478393555,26.313581466674805,27.0018253326416,196218602.0,600030
2020-07-28,23.45134162902832,26.77555274963379,27.2469539642334,26.539852142333984,27.190385818481445,154372341.0,600030
2020-07-29,24.58262062072754,28.06719017028809,28.199182510375977,26.65298843383789,26.7661247253418,294481001.0,600030
2020-07-30,24.40921401977539,27.869203567504883,28.35003089904785,27.737211227416992,28.284034729003903,206123961.0,600030
2020-07-31,24.73951530456543,28.246322631835938,28.85914421081543,27.746639251708984,27.793779373168945,239300852.0,600030
2020-08-03,25.11110115051269,28.670583724975582,28.78372001647949,28.057762145996094,28.576303482055664,243046802.0,600030
2020-08-04,24.95420837402344,28.49145126342773,28.934568405151367,28.30289077758789,28.670583724975582,190140145.0,600030
2020-08-05,24.69822883605957,28.199182510375977,28.49145126342773,27.9729118347168,28.359458923339844,170616198.0,600030
2020-08-06,26.4901065826416,30.24506187438965,31.018159866333008,27.803207397460938,28.284034729003903,395183135.0,600030
2020-08-07,26.391016006469727,30.131925582885746,31.99867248535156,28.576303482055664,29.132556915283203,516144445.0,600030
2020-08-10,27.42320442199707,31.310426712036133,32.38521957397461,29.46253776550293,29.528533935546875,569902917.0,600030
2020-08-11,25.85428047180176,29.519105911254883,31.42356300354004,29.368257522583008,31.046443939208984,400719752.0,600030
2020-08-12,25.6726131439209,29.31168937683105,29.830228805541992,28.69886779785156,29.24569320678711,288162914.0,600030
2020-08-13,25.507463455200195,29.12312889099121,29.72652053833008,28.95342445373535,29.396541595458984,172896199.0,600030
2020-08-14,25.903823852539062,29.575672149658203,29.67938041687012,28.7742919921875,28.85914421081543,153165116.0,600030
2020-08-17,27.225027084350582,31.08415412902832,32.14952087402344,30.16963768005371,30.179065704345703,406809600.0,600030
2020-08-18,27.365406036376957,31.244430541992188,31.876108169555664,30.773029327392575,31.112438201904297,253870897.0,600030
2020-08-19,26.993816375732425,30.82017135620117,31.55555534362793,30.669321060180664,31.20671844482422,237473256.0,600030
2020-08-20,26.40753173828125,30.150781631469727,30.60332679748535,29.90565299987793,30.197921752929688,166156035.0,600030
2020-08-21,26.77663230895996,30.094213485717773,30.40533828735352,29.6982364654541,29.886796951293945,129585798.0,600030
2020-08-24,26.675968170166016,29.981077194213867,30.38648223876953,29.896224975585938,30.311058044433597,112832242.0,600030
2020-08-25,26.575305938720703,29.86794090270996,30.59389877319336,29.792516708374023,30.16020965576172,133107727.0,600030
2020-08-26,25.778383255004883,28.972280502319336,30.01878929138184,28.94399642944336,29.71709251403809,202263634.0,600030
2020-08-27,25.979707717895508,29.19855117797852,29.50967788696289,28.75543594360352,28.972280502319336,125476546.0,600030
2020-08-28,26.835351943969727,30.16020965576172,30.263917922973636,28.962852478027344,29.057132720947266,203859657.0,600030
2020-08-31,26.675968170166016,29.981077194213867,31.027587890625,29.981077194213867,30.45247840881348,232184914.0,600030
2020-09-01,26.936017990112305,30.273345947265625,30.273345947265625,29.792516708374023,29.839656829833984,118359495.0,600030
2020-09-02,26.759855270385746,30.07535743713379,30.47133445739746,29.61338424682617,30.358198165893555,153816353.0,600030
2020-09-03,26.44108390808105,29.71709251403809,30.4241943359375,29.537960052490234,30.028217315673828,134147919.0,600030
2020-09-04,26.03843116760254,29.264549255371094,29.5002498626709,28.95342445373535,29.02884864807129,119621879.0,600030
2020-09-07,25.090511322021484,28.199182510375977,29.368257522583008,28.095474243164062,29.2551212310791,162879172.0,600030
2020-09-08,25.71127319335937,28.8968563079834,29.19855117797852,28.1708984375,28.36888694763184,148793693.0,600030
2020-09-09,25.241504669189453,28.36888694763184,28.75543594360352,28.0483341217041,28.38774299621582,120396230.0,600030
2020-09-10,25.16600799560547,28.284034729003903,28.8968563079834,28.21803855895996,28.614015579223636,112703044.0,600030
2020-09-11,25.241504669189453,28.36888694763184,28.43488311767578,28.095474243164062,28.161470413208008,86816395.0,600030
2020-09-14,25.20795249938965,28.331174850463867,28.45373916625977,28.13318634033203,28.36888694763184,69492644.0,600030
2020-09-15,25.350557327270508,28.49145126342773,28.708295822143555,28.20861053466797,28.34060287475586,82029867.0,600030
2020-09-16,25.358949661254883,28.500879287719727,28.87800025939941,28.359458923339844,28.49145126342773,85689300.0,600030
2020-09-17,24.838851928710938,27.916343688964844,28.378314971923828,27.6052188873291,28.2934627532959,125340593.0,600030
2020-09-18,25.92098999023437,29.132556915283203,29.321117401123047,27.85977554321289,27.90691566467285,209759880.0,600030
2020-09-21,25.94615364074707,29.160839080810547,30.07535743713379,29.11370086669922,29.933937072753903,174729421.0,600030
2020-09-22,25.68610572814941,28.868572235107425,29.6982364654541,28.75543594360352,28.915712356567383,133801772.0,600030
2020-09-23,25.42605972290039,28.576303482055664,29.000564575195312,28.51030731201172,28.962852478027344,73417946.0,600030
2020-09-24,25.12406539916992,28.236894607543945,28.6517276763916,28.21803855895996,28.47259521484375,85529949.0,600030
2020-09-25,25.33378219604492,28.47259521484375,28.717723846435547,28.236894607543945,28.2934627532959,85239812.0,600030
2020-09-28,25.350557327270508,28.49145126342773,28.661155700683597,28.34060287475586,28.35003089904785,64538170.0,600030
2020-09-29,25.384113311767575,28.529163360595703,28.90628433227539,28.51030731201172,28.51030731201172,75110644.0,600030
2020-09-30,25.1911735534668,28.312318801879883,28.793148040771484,28.180326461791992,28.7742919921875,78835847.0,600030
2020-10-09,25.66932678222656,28.84971618652344,28.868572235107425,28.59515953063965,28.75543594360352,86671374.0,600030
2020-10-12,26.60886001586914,29.90565299987793,30.028217315673828,29.02884864807129,29.141984939575195,173289276.0,600030
2020-10-13,26.298479080200195,29.55681610107422,29.67938041687012,29.405969619750977,29.67938041687012,98382601.0,600030
2020-10-14,25.96293258666992,29.17969512939453,29.65109634399414,29.11370086669922,29.55681610107422,78142728.0,600030
2020-10-15,25.979707717895508,29.19855117797852,29.60395622253418,29.160839080810547,29.226837158203125,66984948.0,600030
2020-10-16,26.071985244750977,29.302261352539062,29.46253776550293,29.132556915283203,29.19855117797852,69919235.0,600030
2020-10-19,25.904211044311523,29.11370086669922,29.82080078125,29.11370086669922,29.60395622253418,102763337.0,600030
2020-10-20,25.71127319335937,28.8968563079834,29.12312889099121,28.49145126342773,29.03827667236328,91092527.0,600030
2020-10-21,25.526721954345703,28.68943977355957,28.95342445373535,28.548019409179688,28.82143211364746,71593974.0,600030
2020-10-22,25.53511047363281,28.69886779785156,28.915712356567383,28.378314971923828,28.64229965209961,81355076.0,600030
2020-10-23,25.249895095825195,28.378314971923828,28.934568405151367,28.378314971923828,28.6517276763916,83614491.0,600030
2020-10-26,24.34391975402832,27.360090255737305,28.21803855895996,27.2469539642334,28.21803855895996,146833856.0,600030
2020-10-27,24.301977157592773,27.312950134277344,27.416658401489254,26.916973114013672,27.34123420715332,93096205.0,600030
2020-10-28,24.54524803161621,27.58636283874512,27.756067276000977,27.143245697021484,27.218669891357425,82398122.0,600030
2020-10-29,24.847240447998047,27.92577171325684,28.284034729003903,27.27523803710937,27.30352210998535,110131238.0,600030
2020-10-30,24.01676177978516,26.99239730834961,27.89748764038086,26.982969284057617,27.68064308166504,109657662.0,600030
2020-11-02,23.55538558959961,26.473857879638672,27.34123420715332,26.04016876220703,26.964113235473636,145613668.0,600030
2020-11-03,24.10064697265625,27.08667755126953,27.37894630432129,26.549280166625977,26.65298843383789,103793500.0,600030
2020-11-04,24.10064697265625,27.08667755126953,27.360090255737305,26.82269287109375,27.08667755126953,73624213.0,600030
2020-11-05,24.48652648925781,27.52036666870117,27.76549530029297,27.2469539642334,27.69007110595703,98583517.0,600030
2020-11-06,24.528470993041992,27.567506790161133,27.869203567504883,27.369518280029297,27.567506790161133,93341056.0,600030
2020-11-09,25.39250373840332,28.53859138488769,28.8968563079834,27.66178703308105,27.831491470336918,187461967.0,600030
2020-11-10,24.95629119873047,28.0483341217041,28.708295822143555,27.869203567504883,28.6517276763916,123171466.0,600030
2020-11-11,24.54524803161621,27.58636283874512,28.0483341217041,27.55807876586914,27.98233985900879,75277334.0,600030
2020-11-12,24.427806854248047,27.454370498657227,27.803207397460938,27.37894630432129,27.58636283874512,57643320.0,600030
2020-11-13,24.08386993408203,27.067821502685547,27.38837432861328,26.869834899902344,27.38837432861328,87040100.0,600030
2020-11-16,24.301977157592773,27.312950134277344,27.38837432861328,26.982969284057617,27.265810012817383,65573626.0,600030
2020-11-17,24.43619537353516,27.46379852294922,27.46379852294922,27.020681381225582,27.27523803710937,69994015.0,600030
2020-11-18,24.45297241210937,27.482654571533203,27.840919494628903,27.407230377197266,27.46379852294922,91182002.0,600030
2020-11-19,24.60396957397461,27.652359008789062,27.77492332458496,27.1243896484375,27.34123420715332,76746964.0,600030
2020-11-20,24.679466247558597,27.737211227416992,27.737211227416992,27.529794692993164,27.652359008789062,58705248.0,600030
2020-11-23,25.082120895385746,28.189754486083984,28.51973533630371,27.55807876586914,27.671215057373047,160739444.0,600030
2020-11-24,24.7717399597168,27.840919494628903,28.180326461791992,27.793779373168945,28.180326461791992,93933875.0,600030
2020-11-25,24.51169204711914,27.54865074157715,28.25575065612793,27.54865074157715,28.0483341217041,89368292.0,600030
2020-11-26,24.57880210876465,27.62407493591309,27.708927154541016,27.34123420715332,27.53922271728516,65762486.0,600030
2020-11-27,25.149232864379883,28.26517868041992,28.26517868041992,27.567506790161133,27.699499130249023,118201116.0,600030
2020-11-30,25.417667388916016,28.566875457763672,29.6982364654541,28.45373916625977,28.566875457763672,317978936.0,600030
2020-12-01,26.25653839111328,29.50967788696289,29.839656829833984,28.331174850463867,28.482023239135746,241574135.0,600030
2020-12-02,26.071985244750977,29.302261352539062,29.792516708374023,29.03827667236328,29.50967788696289,166284883.0,600030
2020-12-03,25.92098999023437,29.132556915283203,29.443681716918945,29.057132720947266,29.2551212310791,101571231.0,600030
2020-12-04,25.417667388916016,28.566875457763672,29.19855117797852,28.45373916625977,29.132556915283203,130274238.0,600030
2020-12-07,25.17439842224121,28.2934627532959,28.746007919311523,28.26517868041992,28.576303482055664,95308508.0,600030
2020-12-08,25.17439842224121,28.2934627532959,28.500879287719727,28.114330291748047,28.274606704711918,78834853.0,600030
2020-12-09,24.57041549682617,27.614646911621094,28.548019409179688,27.614646911621094,28.38774299621582,116603364.0,600030
2020-12-10,24.46136283874512,27.492082595825195,27.793779373168945,27.19981384277344,27.529794692993164,111841672.0,600030
2020-12-11,24.11742401123047,27.10553359985352,27.576934814453125,26.898117065429688,27.46379852294922,107274981.0,600030
2020-12-14,24.19292259216309,27.190385818481445,27.27523803710937,26.982969284057617,27.15267372131348,57782300.0,600030
2020-12-15,24.16775703430176,27.16210174560547,27.237525939941406,26.82269287109375,27.15267372131348,77211936.0,600030
2020-12-16,23.999982833862305,26.973541259765625,27.30352210998535,26.926401138305664,27.218669891357425,63573055.0,600030
2020-12-17,24.51169204711914,27.54865074157715,27.59579086303711,26.78498077392578,26.888690948486328,104134606.0,600030
2020-12-18,24.16775703430176,27.16210174560547,27.576934814453125,27.10553359985352,27.38837432861328,70411952.0,600030
2020-12-21,24.35230827331543,27.369518280029297,27.444942474365234,26.888690948486328,27.058393478393555,70617636.0,600030
2020-12-22,23.49666404724121,26.407861709594727,27.30352210998535,26.39843368530273,27.30352210998535,130002456.0,600030
2020-12-23,23.65604591369629,26.586992263793945,26.73784065246582,26.30415344238281,26.41728973388672,82500964.0,600030
2020-12-24,23.53860664367676,26.455001831054688,26.77555274963379,26.30415344238281,26.492713928222656,64901264.0,600030
2020-12-25,23.505054473876957,26.41728973388672,26.624704360961918,26.11559295654297,26.30415344238281,80568095.0,600030
2020-12-28,23.471498489379883,26.37957763671875,26.6435604095459,26.181589126586918,26.30415344238281,78527972.0,600030
2020-12-29,23.61410522460937,26.539852142333984,26.888690948486328,26.39843368530273,26.539852142333984,86777630.0,600030
2020-12-30,23.9077091217041,26.869834899902344,26.869834899902344,26.36072158813477,26.483285903930664,111384642.0,600030
2020-12-31,24.662691116333008,27.718355178833008,28.057762145996094,27.15267372131348,27.15267372131348,229731651.0,600030
2021-01-04,24.478137969970703,27.51093864440918,27.803207397460938,27.058393478393555,27.76549530029297,206349130.0,600030
2021-01-05,24.444583892822266,27.47322654724121,27.699499130249023,26.99239730834961,27.30352210998535,175596106.0,600030
2021-01-06,24.847240447998047,27.92577171325684,28.25575065612793,27.59579086303711,27.699499130249023,218226572.0,600030
2021-01-07,24.95629119873047,28.0483341217041,28.161470413208008,27.34123420715332,28.001195907592773,183462518.0,600030
2021-01-08,25.216339111328125,28.34060287475586,28.78372001647949,27.916343688964844,28.1708984375,234133670.0,600030
2021-01-11,24.56202507019043,27.6052188873291,28.68943977355957,27.576934814453125,28.55744743347168,183009805.0,600030
2021-01-12,26.86890983581543,30.197921752929688,30.367626190185547,27.15267372131348,27.34123420715332,547471506.0,600030
2021-01-13,25.96293258666992,29.17969512939453,30.14135360717773,29.03827667236328,29.933937072753903,377574456.0,600030
2021-01-14,25.33378219604492,28.47259521484375,29.368257522583008,28.47259521484375,29.057132720947266,223096706.0,600030
2021-01-15,25.317005157470703,28.45373916625977,29.132556915283203,28.284034729003903,28.2934627532959,178128519.0,600030
2021-01-18,25.459611892700195,28.614015579223636,29.226837158203125,28.152042388916016,28.30289077758789,179839982.0,600030
2021-01-19,25.543500900268555,28.708295822143555,29.63224029541016,28.321746826171875,28.59515953063965,227398370.0,600030
2021-01-20,26.088762283325195,29.321117401123047,29.886796951293945,28.717723846435547,28.830860137939453,229766057.0,600030
2021-01-21,26.147483825683597,29.387113571166992,29.971649169921875,28.90628433227539,29.434253692626957,254411860.0,600030
2021-01-22,25.442832946777344,28.59515953063965,29.31168937683105,28.359458923339844,29.03827667236328,210960089.0,600030
2021-01-25,25.14084243774414,28.25575065612793,28.53859138488769,27.916343688964844,28.43488311767578,201712193.0,600030
2021-01-26,24.142587661743164,27.13381767272949,28.246322631835938,27.058393478393555,28.020050048828125,201246017.0,600030
2021-01-27,24.08386993408203,27.067821502685547,27.312950134277344,26.935829162597656,27.1243896484375,106797580.0,600030
2021-01-28,23.9077091217041,26.869834899902344,27.22809791564941,26.61527633666992,26.869834899902344,137942856.0,600030
2021-01-29,23.781877517700195,26.728412628173828,27.13381767272949,26.39843368530273,27.030109405517575,130424584.0,600030
2021-02-01,23.73993492126465,26.681272506713867,26.898117065429688,26.56813621520996,26.85097885131836,94025829.0,600030
2021-02-02,23.62249183654785,26.549280166625977,26.86040687561035,26.285297393798828,26.82269287109375,152226833.0,600030
2021-02-03,23.463109970092773,26.37014961242676,26.756696701049805,26.27586936950684,26.539852142333984,101630744.0,600030
2021-02-04,22.72490501403809,25.540483474731445,26.36072158813477,25.05022621154785,26.17216110229492,190778890.0,600030
2021-02-05,22.66618537902832,25.4744873046875,25.879892349243164,25.380207061767575,25.62533569335937,98108896.0,600030
2021-02-08,22.917844772338867,25.757328033447266,25.90817642211914,25.42734718322754,25.4744873046875,98250041.0,600030
2021-02-09,23.479887008666992,26.389005661010746,26.44557380676269,25.51219940185547,25.766756057739254,147997941.0,600030
2021-02-10,23.37922096252441,26.27586936950684,26.483285903930664,25.97417259216309,26.313581466674805,122818334.0,600030
2021-02-18,23.437944412231445,26.34186553955078,26.728412628173828,26.228729248046875,26.586992263793945,139030699.0,600030
2021-02-19,24.00837516784668,26.982969284057617,27.030109405517575,26.04016876220703,26.24758529663086,147724061.0,600030
2021-02-22,23.295337677001957,26.181589126586918,27.10553359985352,26.143877029418945,27.10553359985352,177793902.0,600030
2021-02-23,23.152727127075195,26.021312713623047,26.44557380676269,25.93646049499512,26.351293563842773,104640869.0,600030
2021-02-24,23.001731872558597,25.851608276367188,26.285297393798828,25.62533569335937,26.068452835083008,101679372.0,600030
2021-02-25,23.261781692504883,26.143877029418945,26.65298843383789,25.747900009155277,26.002456665039062,146295464.0,600030
2021-02-26,22.85912322998047,25.69133186340332,25.97417259216309,25.57819557189941,25.634763717651367,116440006.0,600030
2021-03-01,21.49176979064941,24.154565811157227,24.79567146301269,23.579456329345703,24.79567146301269,297320156.0,600030
2021-03-02,21.105892181396484,23.72087860107422,24.201705932617188,23.617168426513672,24.154565811157227,158040605.0,600030
2021-03-03,21.28205299377441,23.918865203857425,23.99428939819336,23.579456329345703,23.617168426513672,102920634.0,600030
2021-03-04,20.812286376953125,23.39089775085449,23.85287094116211,23.36261367797852,23.739734649658203,136615563.0,600030
2021-03-05,21.01361656188965,23.617168426513672,23.749162673950195,23.136341094970703,23.39089775085449,121957502.0,600030
2021-03-08,20.58579444885254,23.136341094970703,23.87172508239746,23.136341094970703,23.72087860107422,127676595.0,600030
2021-03-09,19.9230899810791,22.39152717590332,23.33432960510254,22.34438705444336,23.108057022094727,138453558.0,600030
2021-03-10,19.872758865356445,22.3349609375,22.67436790466309,22.29724884033203,22.60837173461914,92944966.0,600030
2021-03-11,20.1579704284668,22.6555118560791,22.721508026123047,22.42923927307129,22.42923927307129,84160946.0,600030
2021-03-12,19.948257446289062,22.419811248779297,22.68379592895508,22.0521183013916,22.68379592895508,122661614.0,600030
2021-03-15,19.51204490661621,21.929555892944336,22.25010871887207,21.825847625732425,22.20296859741211,95208461.0,600030
2021-03-16,19.62948608398437,22.061546325683597,22.11811637878418,21.844703674316406,22.0521183013916,63864552.0,600030
2021-03-17,19.8308162689209,22.28782081604004,22.39152717590332,21.986122131347656,22.070974349975582,79941321.0,600030
2021-03-18,19.75531768798828,22.20296859741211,22.457523345947266,22.15582847595215,22.316104888916016,72821041.0,600030
2021-03-19,20.11602783203125,22.60837173461914,22.617799758911133,21.90127182006836,22.070974349975582,128356022.0,600030
2021-03-22,20.25863647460937,22.768648147583008,22.97606468200684,22.457523345947266,22.51409149169922,111695786.0,600030
2021-03-23,20.18313980102539,22.68379592895508,22.91006851196289,22.34438705444336,22.721508026123047,80677869.0,600030
2021-03-24,20.16636276245117,22.664939880371094,23.108057022094727,22.532947540283203,22.57065963745117,98783388.0,600030
2021-03-25,20.04891967773437,22.532947540283203,22.768648147583008,22.504663467407227,22.532947540283203,50482769.0,600030
2021-03-26,20.11602783203125,22.60837173461914,22.702651977539062,22.47637939453125,22.504663467407227,57121531.0,600030
2021-03-29,20.35091209411621,22.87235641479492,23.14576911926269,22.48580741882324,22.580087661743164,84470561.0,600030
2021-03-30,20.35091209411621,22.87235641479492,23.051488876342773,22.74036407470703,22.778076171875,56907892.0,600030
2021-03-31,20.0405330657959,22.52351951599121,22.86292839050293,22.52351951599121,22.86292839050293,58057611.0,600030
2021-04-01,20.26702690124512,22.778076171875,22.787504196166992,22.400955200195312,22.580087661743164,61976600.0,600030
2021-04-02,20.241857528686523,22.749792098999023,22.95720863342285,22.67436790466309,22.806360244750977,65191189.0,600030
2021-04-06,20.25863647460937,22.768648147583008,23.174053192138672,22.749792098999023,23.09862899780273,77035580.0,600030
2021-04-07,20.17474937438965,22.67436790466309,22.844072341918945,22.56123161315918,22.74036407470703,63027108.0,600030
2021-04-08,20.124418258666992,22.617799758911133,22.86292839050293,22.52351951599121,22.532947540283203,64615793.0,600030
2021-04-09,19.79726219177246,22.25010871887207,22.56123161315918,22.25010871887207,22.542375564575195,72813285.0,600030
2021-04-12,19.54559898376465,21.967266082763672,22.325532913208008,21.920127868652344,22.25010871887207,62580529.0,600030
2021-04-13,19.60432243347168,22.033262252807617,22.08983039855957,21.872987747192383,21.967266082763672,49050793.0,600030
2021-04-14,19.780481338500977,22.23125267028809,22.39152717590332,22.014406204223636,22.033262252807617,53476312.0,600030
2021-04-15,19.61270904541016,22.04269027709961,22.20296859741211,21.91069984436035,22.174684524536133,51019711.0,600030
2021-04-16,19.855981826782227,22.316104888916016,22.400955200195312,22.04269027709961,22.070974349975582,55125061.0,600030
2021-04-19,20.149585723876957,22.64608383178711,22.69322395324707,22.16525650024414,22.25010871887207,89943476.0,600030
2021-04-20,19.939865112304688,22.410383224487305,22.768648147583008,22.382099151611328,22.52351951599121,66629431.0,600030
2021-04-21,19.79726219177246,22.25010871887207,22.410383224487305,22.2123966217041,22.278392791748047,43238511.0,600030
2021-04-22,19.69659996032715,22.136972427368164,22.400955200195312,22.08983039855957,22.372671127319336,57853017.0,600030
2021-04-23,19.62948608398437,22.061546325683597,22.20296859741211,21.99555015563965,22.080402374267575,52371569.0,600030
2021-04-26,19.33588409423828,21.7315673828125,22.25010871887207,21.703283309936523,22.0521183013916,75837593.0,600030
2021-04-27,19.08422088623047,21.44872665405273,21.76927947998047,21.39215850830078,21.74099540710449,74902861.0,600030
2021-04-28,19.193273544311523,21.571290969848636,21.571290969848636,21.29787826538086,21.458154678344727,51460428.0,600030
2021-04-29,19.95664405822754,22.42923927307129,22.58951568603516,21.6090030670166,21.68442726135254,168918472.0,600030
2021-04-30,20.006977081298828,22.48580741882324,22.702651977539062,22.184112548828125,22.25010871887207,113427567.0,600030
2021-05-06,20.1328067779541,22.627227783203125,22.99492073059082,22.466951370239254,22.74036407470703,104092602.0,600030
2021-05-07,19.66304016113281,22.09925842285156,22.68379592895508,21.986122131347656,22.542375564575195,88837178.0,600030
2021-05-10,19.939865112304688,22.410383224487305,22.56123161315918,22.09925842285156,22.184112548828125,70288009.0,600030
2021-05-11,20.023754119873047,22.504663467407227,22.702651977539062,21.938983917236328,22.184112548828125,72184468.0,600030
2021-05-12,20.08247375488281,22.57065963745117,22.617799758911133,22.29724884033203,22.39152717590332,60481382.0,600030
2021-05-13,19.82242584228516,22.278392791748047,22.580087661743164,22.20296859741211,22.382099151611328,59064454.0,600030
2021-05-14,21.340776443481445,23.984861373901367,24.21113395690918,22.43866729736328,22.466951370239254,352795886.0,600030
2021-05-17,20.8794002532959,23.46632194519043,23.617168426513672,23.174053192138672,23.57002830505371,225772334.0,600030
2021-05-18,20.778736114501957,23.353185653686523,23.758590698242188,23.20233726501465,23.30604553222656,98172872.0,600030
2021-05-19,20.78712272644043,23.36261367797852,23.64545249938965,23.2589054107666,23.29661750793457,85551834.0,600030
2021-05-20,21.02200508117676,23.626596450805664,23.824586868286133,23.287189483642575,23.353185653686523,117640398.0,600030
2021-05-21,20.64451789855957,23.20233726501465,23.711450576782227,23.192909240722656,23.64545249938965,87768304.0,600030
2021-05-24,21.164613723754883,23.786874771118164,24.013145446777344,23.353185653686523,23.372041702270508,148507582.0,600030
2021-05-25,22.003480911254883,24.72967529296875,25.031370162963867,23.702022552490234,23.786874771118164,308848484.0,600030
2021-05-26,21.70987701416016,24.399694442749023,25.04079818725586,24.352554321289062,24.77681541442871,205860693.0,600030
2021-05-27,21.743431091308597,24.437406539916992,24.71081924438477,24.25827407836914,24.39026641845703,118699190.0,600030
2021-05-28,21.961536407470703,24.68253517150879,24.98423194885254,24.24884605407715,24.437406539916992,147740630.0,600030
2021-05-31,21.902816772460938,24.616539001464844,24.68253517150879,24.352554321289062,24.68253517150879,98011576.0,600030
2021-06-01,21.617599487304688,24.29598617553711,24.503402709960938,23.97543334960937,24.503402709960938,111046924.0,600030
2021-06-02,21.139448165893555,23.758590698242188,24.427978515625,23.702022552490234,24.29598617553711,103570772.0,600030
2021-06-03,21.122669219970703,23.739734649658203,24.182849884033203,23.711450576782227,23.87172508239746,82974960.0,600030
2021-06-04,21.42466163635254,24.07914161682129,24.937091827392575,23.57002830505371,23.626596450805664,145069668.0,600030
2021-06-07,21.86087226867676,24.569398880004883,25.078510284423828,24.107425689697266,24.29598617553711,144900528.0,600030
2021-06-08,21.743431091308597,24.437406539916992,24.927663803100582,24.32427024841309,24.437406539916992,115916645.0,600030
2021-06-09,21.58404541015625,24.25827407836914,24.65425109863281,24.107425689697266,24.484546661376957,76803300.0,600030
2021-06-10,21.52532386779785,24.192277908325195,24.569398880004883,24.13570976257324,24.13570976257324,86961854.0,600030
2021-06-11,20.92133903503418,23.51346015930176,24.277130126953125,23.39089775085449,24.154565811157227,136843712.0,600030
2021-06-15,20.61935043334961,23.174053192138672,23.551172256469727,23.09862899780273,23.47574806213379,84054247.0,600030
2021-06-16,20.678071975708008,23.240049362182617,23.372041702270508,23.09862899780273,23.11748504638672,67906134.0,600030
2021-06-17,20.58579444885254,23.136341094970703,23.315473556518555,22.99492073059082,23.174053192138672,63575688.0,600030
2021-06-18,20.678071975708008,23.240049362182617,23.3814697265625,22.966636657714844,23.07977294921875,80270918.0,600030
2021-06-21,20.5522403717041,23.09862899780273,23.52288818359375,23.089200973510746,23.287189483642575,80810318.0,600030
2021-06-22,20.686458587646484,23.24947738647461,23.372041702270508,23.06091690063477,23.183481216430664,64616952.0,600030
2021-06-23,20.77034568786621,23.34375762939453,23.52288818359375,23.11748504638672,23.268333435058597,76812078.0,600030
2021-06-24,20.97167587280273,23.57002830505371,23.79630279541016,23.33432960510254,23.372041702270508,92046214.0,600030
2021-06-25,21.39949607849121,24.050857543945312,24.38083839416504,23.47574806213379,23.64545249938965,175887263.0,600030
2021-06-28,21.08072853088379,23.69259452819824,24.12628173828125,23.626596450805664,24.12628173828125,99785205.0,600030
2021-06-29,20.80390167236328,23.3814697265625,23.80573081970215,23.353185653686523,23.702022552490234,83214634.0,600030
2021-06-30,20.92133903503418,23.51346015930176,23.598312377929688,23.221193313598636,23.39089775085449,79212703.0,600030
2021-07-01,20.694849014282227,23.2589054107666,23.90000915527344,23.108057022094727,23.80573081970215,111900822.0,600030
2021-07-02,19.839204788208008,22.29724884033203,23.07977294921875,22.259536743164062,23.07977294921875,130404341.0,600030
2021-07-05,19.738540649414062,22.184112548828125,22.42923927307129,21.94841194152832,22.29724884033203,71930272.0,600030
2021-07-06,19.86437225341797,22.325532913208008,22.372671127319336,22.061546325683597,22.24068069458008,63701011.0,600030
2021-07-07,19.8308162689209,22.28782081604004,22.457523345947266,22.19354057312012,22.23125267028809,63999369.0,600030
2021-07-08,19.79726219177246,22.25010871887207,22.495235443115234,22.14640045166016,22.42923927307129,70210513.0,600030
2021-07-09,19.72176170349121,22.16525650024414,22.325532913208008,22.014406204223636,22.15582847595215,66765328.0,600030
2021-07-12,20.0405330657959,22.52351951599121,22.702651977539062,22.26896476745605,22.457523345947266,111147854.0,600030
2021-07-13,19.89792251586914,22.363243103027344,22.58951568603516,22.23125267028809,22.43866729736328,65371271.0,600030
2021-07-14,19.562374114990234,21.986122131347656,22.325532913208008,21.94841194152832,22.325532913208008,85160273.0,600030
2021-07-15,19.855981826782227,22.316104888916016,22.372671127319336,21.88241577148437,21.976694107055664,77204675.0,600030
2021-07-16,19.990198135375977,22.466951370239254,22.702651977539062,22.306676864624023,22.47637939453125,96606067.0,600030
2021-07-19,19.96503257751465,22.43866729736328,22.466951370239254,22.061546325683597,22.325532913208008,69135000.0,600030
2021-07-20,19.80565071105957,22.259536743164062,22.47637939453125,22.174684524536133,22.221824645996094,48756558.0,600030
2021-07-21,19.9818115234375,22.457523345947266,22.6555118560791,22.29724884033203,22.325532913208008,89574219.0,600030
2021-07-22,20.241857528686523,22.749792098999023,22.853500366210938,22.3349609375,22.410383224487305,107628052.0,600030
2021-07-23,20.33413314819336,22.853500366210938,23.41918182373047,22.48580741882324,22.71208000183105,148941615.0,600030
2021-07-26,19.71337509155273,22.15582847595215,22.985492706298828,22.09925842285156,22.82521629333496,131184885.0,600030
2021-07-27,19.21844291687012,21.59957504272461,22.306676864624023,21.524150848388672,22.15582847595215,108074307.0,600030
2021-07-28,19.184886932373047,21.56186294555664,21.891843795776367,21.55243492126465,21.590147018432617,87200985.0,600030
2021-07-29,19.31071662902832,21.703283309936523,21.986122131347656,21.56186294555664,21.94841194152832,91005762.0,600030
2021-07-30,18.95000648498535,21.29787826538086,21.65614318847656,21.184741973876957,21.618431091308597,95127250.0,600030
2021-08-02,19.52043342590332,21.938983917236328,22.34438705444336,20.8076229095459,21.288450241088867,156715710.0,600030
2021-08-03,19.570764541625977,21.99555015563965,22.43866729736328,21.68442726135254,21.788135528564453,119126932.0,600030
2021-08-04,19.51204490661621,21.929555892944336,22.061546325683597,21.797563552856445,21.986122131347656,73599352.0,600030
2021-08-05,19.184886932373047,21.56186294555664,22.0521183013916,21.505294799804688,21.81641960144043,82587392.0,600030
2021-08-06,19.361047744750977,21.75985145568848,21.90127182006836,21.590147018432617,21.68442726135254,63781651.0,600030
2021-08-09,19.73015022277832,22.174684524536133,22.43866729736328,21.64671516418457,21.68442726135254,119674563.0,600030
2021-08-10,19.939865112304688,22.410383224487305,22.47637939453125,21.920127868652344,22.080402374267575,114740005.0,600030
2021-08-11,19.88114547729492,22.34438705444336,22.702651977539062,22.25010871887207,22.372671127319336,108054677.0,600030
2021-08-12,19.914701461791992,22.382099151611328,22.67436790466309,22.278392791748047,22.400955200195312,77016646.0,600030
2021-08-13,20.21669006347656,22.721508026123047,22.768648147583008,22.259536743164062,22.325532913208008,116962562.0,600030
2021-08-16,20.141197204589844,22.63665580749512,23.09862899780273,22.542375564575195,22.74036407470703,128696711.0,600030
2021-08-17,20.05730628967285,22.542375564575195,23.230621337890625,22.457523345947266,22.51409149169922,195094004.0,600030
2021-08-18,21.1813907623291,23.80573081970215,23.9471492767334,22.532947540283203,22.58951568603516,335403440.0,600030
2021-08-19,20.669681549072266,23.230621337890625,23.881153106689453,23.09862899780273,23.636024475097656,210201588.0,600030
2021-08-20,20.669679641723636,22.853500366210938,23.089200973510746,22.532947540283203,22.94778060913086,144601039.0,600030
2021-08-23,20.831695556640625,23.03263282775879,23.315473556518555,22.86292839050293,22.99492073059082,123525130.0,600030
2021-08-24,21.43712043762207,23.702022552490234,23.90000915527344,23.00434875488281,23.155197143554688,234282877.0,600030
2021-08-25,21.2495231628418,23.494604110717773,24.013145446777344,23.45689392089844,23.626596450805664,143581225.0,600030
2021-08-26,20.95960235595703,23.174053192138672,23.57002830505371,23.155197143554688,23.39089775085449,110800033.0,600030
2021-08-27,21.08751106262207,23.315473556518555,23.739734649658203,23.192909240722656,23.240049362182617,110132441.0,600030
2021-08-30,20.75495147705078,22.94778060913086,23.834014892578125,22.891212463378903,23.711450576782227,147022663.0,600030
2021-08-31,21.8975830078125,24.21113395690918,24.635395050048828,22.806360244750977,22.86292839050293,324867544.0,600030
2021-09-01,22.92936134338379,25.351924896240234,26.021312713623047,24.097997665405277,24.229990005493164,464066344.0,600030
2021-09-02,23.099903106689453,25.540483474731445,25.64419174194336,25.031370162963867,25.267072677612305,276236025.0,600030
2021-09-03,22.673547744750977,25.06908226013184,26.61527633666992,24.965375900268555,26.492713928222656,299725108.0,600030
2021-09-06,22.869674682617188,25.28592872619629,25.82332420349121,25.09736633300781,25.09736633300781,191007990.0,600030
2021-09-07,23.151063919067383,25.5970516204834,25.81389617919922,24.79567146301269,25.28592872619629,222324910.0,600030
2021-09-08,22.93788719177246,25.361352920532227,26.049596786499023,25.323640823364254,25.45563125610352,166162986.0,600030
2021-09-09,22.79292678833008,25.201074600219727,25.33306884765625,24.85223960876465,25.08793830871582,127190410.0,600030
2021-09-10,23.25339126586914,25.710187911987305,26.37957763671875,25.276500701904297,25.276500701904297,228308145.0,600030
2021-09-13,23.185176849365234,25.634763717651367,26.01188468933105,25.51219940185547,25.69133186340332,128949949.0,600030
2021-09-14,22.57975196838379,24.965375900268555,25.842180252075195,24.81452751159668,25.69133186340332,169950599.0,600030
2021-09-15,22.375099182128903,24.739103317260746,25.1162223815918,24.52225875854492,24.9088077545166,115512386.0,600030
2021-09-16,21.72704124450684,24.022573471069336,24.823955535888672,23.86229705810547,24.77681541442871,142950039.0,600030
2021-09-17,22.127817153930664,24.46569061279297,24.60711097717285,24.04142951965332,24.04142951965332,114300125.0,600030
2021-09-22,21.906110763549805,24.22056198120117,24.484546661376957,23.85287094116211,24.050857543945312,95007010.0,600030
2021-09-23,22.340991973876957,24.701391220092773,24.786243438720703,24.28655815124512,24.34312629699707,110310337.0,600030
2021-09-24,22.204559326171875,24.5505428314209,24.937091827392575,24.52225875854492,24.757959365844727,86650990.0,600030
2021-09-27,21.87200164794922,24.182849884033203,24.74853134155273,23.92829322814941,24.531686782836918,101000017.0,600030
2021-09-28,22.051069259643555,24.38083839416504,24.569398880004883,24.050857543945312,24.13570976257324,75418531.0,600030
2021-09-29,21.837892532348636,24.145137786865234,24.32427024841309,23.72087860107422,24.145137786865234,100155086.0,600030
2021-09-30,21.556501388549805,23.834014892578125,24.29598617553711,23.636024475097656,24.182849884033203,88490593.0,600030
2021-10-08,21.957273483276367,24.277130126953125,24.371410369873047,23.9471492767334,23.9471492767334,79688666.0,600030
2021-10-11,21.88052749633789,24.192277908325195,24.64482307434082,24.182849884033203,24.371410369873047,62510005.0,600030
2021-10-12,21.1983642578125,23.438037872314453,24.182849884033203,23.14576911926269,24.032001495361328,119398474.0,600030
2021-10-13,21.07045555114746,23.29661750793457,23.626596450805664,23.268333435058597,23.41918182373047,63678669.0,600030
2021-10-14,21.11309051513672,23.34375762939453,23.42860984802246,23.013776779174805,23.3814697265625,52308331.0,600030
2021-10-15,21.28363037109375,23.532316207885746,23.68316650390625,23.192909240722656,23.287189483642575,65844091.0,600030
2021-10-18,21.30068588256836,23.551172256469727,23.76801872253418,23.3814697265625,23.532316207885746,51633129.0,600030
2021-10-19,21.360374450683597,23.617168426513672,23.77744674682617,23.438037872314453,23.47574806213379,54266740.0,600030
2021-10-20,21.3177433013916,23.57002830505371,23.786874771118164,23.551172256469727,23.739734649658203,53382119.0,600030
2021-10-21,21.454174041748047,23.72087860107422,23.937721252441406,23.45689392089844,23.57002830505371,67094768.0,600030
2021-10-22,21.709983825683597,24.00371742248535,24.107425689697266,23.68316650390625,23.758590698242188,73421769.0,600030
2021-10-25,21.87200164794922,24.182849884033203,24.25827407836914,23.739734649658203,24.00371742248535,85781037.0,600030
2021-10-26,21.539447784423828,23.81515884399414,24.23941802978516,23.80573081970215,24.182849884033203,64595048.0,600030
2021-10-27,21.036346435546875,23.2589054107666,23.81515884399414,23.155197143554688,23.65488052368164,85081345.0,600030
2021-10-28,21.104564666748047,23.33432960510254,23.626596450805664,23.174053192138672,23.20233726501465,68772538.0,600030
2021-10-29,22.068124771118164,24.399694442749023,24.64482307434082,23.39089775085449,23.57002830505371,174143843.0,600030
2021-11-01,22.153396606445312,24.493974685668945,24.60711097717285,24.25827407836914,24.32427024841309,103902489.0,600030
2021-11-02,21.769676208496094,24.069713592529297,24.59768295288086,23.80573081970215,24.418550491333008,95336841.0,600030
2021-11-03,21.650299072265625,23.937721252441406,24.192277908325195,23.80573081970215,24.04142951965332,60489465.0,600030
2021-11-04,21.692934036254883,23.984861373901367,24.28655815124512,23.85287094116211,24.13570976257324,66861086.0,600030
2021-11-05,21.62471580505371,23.90943717956543,24.201705932617188,23.786874771118164,23.85287094116211,57831723.0,600030
2021-11-08,21.709983825683597,24.00371742248535,24.21113395690918,23.58888435363769,23.824586868286133,60268477.0,600030
2021-11-09,21.812313079833984,24.116853713989254,24.16399383544922,23.80573081970215,24.069713592529297,59776683.0,600030
2021-11-10,21.32626724243164,23.579456329345703,24.107425689697266,23.353185653686523,24.032001495361328,112158372.0,600030
2021-11-11,21.957273483276367,24.277130126953125,24.446834564208984,23.47574806213379,23.47574806213379,154388793.0,600030
2021-11-12,21.6076602935791,23.890581130981445,24.22056198120117,23.64545249938965,24.22056198120117,115464369.0,600030
2021-11-15,21.50533676147461,23.77744674682617,24.04142951965332,23.617168426513672,23.92829322814941,68109452.0,600030
2021-11-16,20.47355842590332,22.63665580749512,23.711450576782227,22.580087661743164,23.626596450805664,241990639.0,600030
2021-11-17,20.4991397857666,22.664939880371094,22.759220123291016,22.495235443115234,22.542375564575195,71927926.0,600030
2021-11-18,20.533246994018555,22.702651977539062,22.778076171875,22.34438705444336,22.627227783203125,83263746.0,600030
2021-11-19,20.720844268798828,22.91006851196289,23.04206085205078,22.56123161315918,22.63665580749512,84496812.0,600030
2021-11-22,20.712316513061523,22.9006404876709,23.11748504638672,22.853500366210938,22.891212463378903,73919429.0,600030
2021-11-23,20.644100189208984,22.82521629333496,23.09862899780273,22.81578826904297,22.891212463378903,68523449.0,600030
2021-11-24,20.62704467773437,22.806360244750977,22.938352584838867,22.67436790466309,22.81578826904297,54817335.0,600030
2021-11-25,20.54177665710449,22.71208000183105,22.853500366210938,22.64608383178711,22.768648147583008,47847317.0,600030
2021-11-26,20.39681625366211,22.551803588867188,22.702651977539062,22.542375564575195,22.6555118560791,49929743.0,600030
2021-11-29,20.29448699951172,22.43866729736328,22.448095321655277,22.26896476745605,22.34438705444336,67057404.0,600030
2021-11-30,20.26890563964844,22.410383224487305,22.617799758911133,22.363243103027344,22.580087661743164,65634126.0,600030
2021-12-01,20.66115379333496,22.844072341918945,22.9006404876709,22.29724884033203,22.34438705444336,89357011.0,600030
2021-12-02,20.806116104125977,23.00434875488281,23.14576911926269,22.721508026123047,22.806360244750977,78461102.0,600030
2021-12-03,21.13014411926269,23.36261367797852,23.47574806213379,23.051488876342773,23.09862899780273,110916158.0,600030
2021-12-06,22.09370803833008,24.427978515625,24.98423194885254,23.579456329345703,23.579456329345703,335613737.0,600030
2021-12-07,22.29835700988769,24.65425109863281,24.98423194885254,24.52225875854492,24.701391220092773,194844234.0,600030
2021-12-08,22.588279724121094,24.974803924560547,25.09736633300781,24.569398880004883,24.842811584472656,150412070.0,600030
2021-12-09,22.92083740234375,25.34249687194824,25.681903839111328,24.842811584472656,24.889951705932617,201090312.0,600030
2021-12-10,22.545642852783203,24.927663803100582,25.106794357299805,24.74853134155273,25.05022621154785,128762667.0,600030
2021-12-13,22.74176597595215,25.144506454467773,25.710187911987305,25.13507843017578,25.45563125610352,164210502.0,600030
2021-12-14,22.44331741333008,24.81452751159668,25.1162223815918,24.71081924438477,24.98423194885254,96535396.0,600030
2021-12-15,22.511533737182617,24.889951705932617,25.229358673095703,24.805099487304688,24.95594787597656,71956063.0,600030
2021-12-16,22.72471046447754,25.12565040588379,25.248214721679688,24.880523681640625,24.937091827392575,62601819.0,600030
2021-12-17,22.4177360534668,24.786243438720703,25.28592872619629,24.76738739013672,25.21993064880371,70619685.0,600030
2021-12-20,22.068124771118164,24.399694442749023,24.823955535888672,24.33369827270508,24.6731071472168,79456722.0,600030
2021-12-21,22.264249801635746,24.616539001464844,24.77681541442871,24.352554321289062,24.352554321289062,56299089.0,600030
2021-12-22,22.068124771118164,24.399694442749023,24.72967529296875,24.39026641845703,24.62596702575684,42285351.0,600030
2021-12-23,22.11075782775879,24.446834564208984,24.569398880004883,24.24884605407715,24.427978515625,47521023.0,600030
2021-12-24,21.906110763549805,24.22056198120117,24.701391220092773,24.21113395690918,24.437406539916992,53029303.0,600030
2021-12-27,22.17045021057129,24.51283073425293,24.55997085571289,24.17342185974121,24.33369827270508,47931189.0,600030
2021-12-28,22.213085174560547,24.55997085571289,24.77681541442871,24.36198234558105,24.60711097717285,58245802.0,600030
2021-12-29,22.068124771118164,24.399694442749023,24.635395050048828,24.352554321289062,24.635395050048828,51547788.0,600030
2021-12-30,22.485952377319336,24.86166763305664,25.09736633300781,24.371410369873047,24.371410369873047,82874966.0,600030
2021-12-31,22.520063400268555,24.89937973022461,25.16336250305176,24.880523681640625,24.94651985168457,71119061.0,600030
2022-01-04,22.545642852783203,24.927663803100582,25.06908226013184,24.578826904296875,24.89937973022461,64304304.0,600030
2022-01-05,22.119287490844727,24.456262588500977,24.927663803100582,24.23941802978516,24.805099487304688,104196219.0,600030
2022-01-06,21.67587661743164,23.966005325317383,24.531686782836918,23.92829322814941,24.34312629699707,95349754.0,600030
2022-01-07,21.931690216064453,24.24884605407715,24.493974685668945,24.04142951965332,24.07914161682129,60687932.0,600030
2022-01-10,22.02549171447754,24.352554321289062,24.59768295288086,24.267702102661133,24.46569061279297,48649759.0,600030
2022-01-11,22.136341094970703,24.47511863708496,24.927663803100582,24.24884605407715,24.352554321289062,69885209.0,600030
2022-01-12,22.315410614013672,24.6731071472168,24.72967529296875,24.229990005493164,24.418550491333008,64263459.0,600030
2022-01-13,22.477426528930664,24.85223960876465,25.304784774780277,24.833383560180664,25.13507843017578,121381068.0,600030
2022-01-14,21.34332275390625,23.598312377929688,24.32427024841309,23.579456329345703,24.050857543945312,196329336.0,600030
2022-01-17,21.889057159423828,24.201705932617188,24.60711097717285,23.372041702270508,23.45689392089844,171790526.0,600030
2022-01-18,21.91463661193848,24.229990005493164,24.541114807128903,24.07914161682129,24.16399383544922,138974519.0,600030
2022-01-19,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-20,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-21,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-24,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-25,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-26,21.91463661193848,24.229990005493164,24.229990005493164,24.229990005493164,24.229990005493164,0.0,600030
2022-01-27,21.8422908782959,24.149999618530277,24.899999618530277,23.8799991607666,24.809999465942383,224922039.0,600030
2022-01-28,22.249290466308597,24.600000381469727,25.36000061035156,24.18000030517578,24.200000762939453,179878654.0,600030
2022-02-07,22.86430931091309,25.280000686645508,25.399999618530277,24.790000915527344,24.959999084472656,117847182.0,600030
2022-02-08,22.94571304321289,25.3700008392334,25.43000030517578,24.96999931335449,25.200000762939453,84622762.0,600030
2022-02-09,22.89144325256348,25.309999465942383,25.420000076293945,25.030000686645508,25.32999992370605,79955449.0,600030
2022-02-10,22.90953063964844,25.32999992370605,25.40999984741211,25.100000381469727,25.21999931335449,62934537.0,600030
2022-02-11,23.235132217407227,25.690000534057617,26.170000076293945,25.25,25.299999237060547,115987512.0,600030
2022-02-14,22.430179595947266,24.799999237060547,25.57999992370605,24.71999931335449,25.399999618530277,99627731.0,600030
2022-02-15,22.330690383911133,24.690000534057617,24.76000022888184,24.309999465942383,24.61000061035156,80511183.0,600030
2022-02-16,22.19502639770508,24.540000915527344,24.920000076293945,24.520000457763672,24.76000022888184,68418174.0,600030
2022-02-17,21.987003326416016,24.309999465942383,24.700000762939453,24.21999931335449,24.6299991607666,62812713.0,600030
2022-02-18,22.28546714782715,24.63999938964844,24.700000762939453,24.229999542236328,24.229999542236328,51114941.0,600030
2022-02-21,22.17693328857422,24.520000457763672,24.850000381469727,24.299999237060547,24.799999237060547,62934157.0,600030
2022-02-22,21.73375701904297,24.030000686645508,24.350000381469727,23.729999542236328,24.299999237060547,106578687.0,600030
2022-02-23,21.9327335357666,24.25,24.26000022888184,23.90999984741211,24.030000686645508,76322818.0,600030
2022-02-24,21.218223571777344,23.459999084472656,24.030000686645508,23.229999542236328,24.0,133845636.0,600030
2022-02-25,21.09160423278809,23.31999969482422,23.76000022888184,23.270000457763672,23.600000381469727,72758608.0,600030
2022-02-28,21.10064697265625,23.32999992370605,23.3799991607666,23.01000022888184,23.25,61445364.0,600030
2022-03-01,21.136829376220703,23.3700008392334,23.459999084472656,23.1200008392334,23.3799991607666,76805831.0,600030
2022-03-02,20.856449127197266,23.059999465942383,23.290000915527344,22.96999931335449,23.209999084472656,68857750.0,600030
2022-03-03,20.98307037353516,23.200000762939453,23.229999542236328,23.01000022888184,23.1200008392334,57813871.0,600030
2022-03-04,20.557979583740234,22.729999542236328,23.030000686645508,22.65999984741211,23.0,79029058.0,600030
2022-03-07,19.66258430480957,21.739999771118164,22.57999992370605,21.57999992370605,22.57999992370605,141964499.0,600030
2022-03-08,19.083738327026367,21.100000381469727,21.8799991607666,21.040000915527344,21.770000457763672,118329068.0,600030
2022-03-09,18.77622985839844,20.76000022888184,21.280000686645508,20.0,21.200000762939453,138208606.0,600030
2022-03-10,18.6857852935791,20.65999984741211,21.280000686645508,20.57999992370605,21.200000762939453,123467455.0,600030
2022-03-11,18.902851104736328,20.899999618530277,21.09000015258789,19.950000762939453,20.3700008392334,154696788.0,600030
2022-03-14,18.55916404724121,20.520000457763672,20.920000076293945,20.440000534057617,20.5,81273814.0,600030
2022-03-15,17.736120223999023,19.61000061035156,20.649999618530277,19.489999771118164,20.350000381469727,156699377.0,600030
2022-03-16,18.839540481567383,20.82999992370605,21.170000076293945,19.3799991607666,19.850000381469727,231060591.0,600030
2022-03-17,18.740053176879883,20.71999931335449,21.32999992370605,20.65999984741211,21.049999237060547,162889429.0,600030
2022-03-18,19.400299072265625,21.450000762939453,21.450000762939453,20.61000061035156,20.799999237060547,145058017.0,600030
2022-03-21,18.82145118713379,20.809999465942383,21.11000061035156,20.65999984741211,21.07999992370605,118243508.0,600030
2022-03-22,18.85763168334961,20.850000381469727,21.059999465942383,20.690000534057617,20.700000762939453,66478956.0,600030
2022-03-23,18.848583221435547,20.84000015258789,20.950000762939453,20.739999771118164,20.93000030517578,54951473.0,600030
2022-03-24,18.70387840270996,20.68000030517578,20.88999938964844,20.6200008392334,20.68000030517578,54081859.0,600030
2022-03-25,18.423498153686523,20.3700008392334,20.82999992370605,20.32999992370605,20.6200008392334,61637117.0,600030
2022-03-28,18.50489616394043,20.459999084472656,20.600000381469727,20.059999465942383,20.18000030517578,65002636.0,600030
2022-03-29,18.314966201782227,20.25,20.6200008392334,20.18000030517578,20.56999969482422,53234744.0,600030
2022-03-30,19.056604385375977,21.06999969482422,21.15999984741211,20.43000030517578,20.43000030517578,134041292.0,600030
2022-03-31,18.902851104736328,20.899999618530277,21.020000457763672,20.799999237060547,20.88999938964844,68817480.0,600030
2022-04-01,19.101831436157227,21.1200008392334,21.309999465942383,20.68000030517578,20.709999084472656,100026755.0,600030
2022-04-06,19.101831436157227,21.1200008392334,21.13999938964844,20.82999992370605,20.90999984741211,66707020.0,600030
2022-04-07,18.70387840270996,20.68000030517578,21.18000030517578,20.68000030517578,21.0,72482520.0,600030
2022-04-08,19.06565284729004,21.07999992370605,21.11000061035156,20.56999969482422,20.770000457763672,95096452.0,600030
2022-04-11,18.513940811157227,20.46999931335449,21.0,20.38999938964844,20.979999542236328,88909651.0,600030
2022-04-12,19.083738327026367,21.100000381469727,21.399999618530277,20.440000534057617,20.46999931335449,115696931.0,600030
2022-04-13,18.72196388244629,20.700000762939453,21.059999465942383,20.63999938964844,20.799999237060547,92859147.0,600030
2022-04-14,18.966161727905277,20.96999931335449,21.200000762939453,20.81999969482422,20.899999618530277,99287343.0,600030
2022-04-15,18.884763717651367,20.8799991607666,21.100000381469727,20.739999771118164,20.899999618530277,77065140.0,600030
2022-04-18,18.35114288330078,20.290000915527344,20.65999984741211,20.100000381469727,20.65999984741211,92584262.0,600030
2022-04-19,18.28783226013184,20.21999931335449,20.420000076293945,20.11000061035156,20.309999465942383,57387434.0,600030
2022-04-20,18.007455825805664,19.90999984741211,20.270000457763672,19.8700008392334,20.15999984741211,71213321.0,600030
2022-04-21,17.944141387939453,19.84000015258789,20.239999771118164,19.709999084472656,19.850000381469727,83654466.0,600030
2022-04-22,17.98031997680664,19.8799991607666,20.020000457763672,19.6299991607666,19.68000030517578,73904089.0,600030
2022-04-25,17.392433166503906,19.229999542236328,19.950000762939453,19.209999084472656,19.489999771118164,105141543.0,600030
2022-04-26,16.578433990478516,18.32999992370605,19.309999465942383,18.209999084472656,19.229999542236328,145888606.0,600030
2022-04-27,17.01256561279297,18.809999465942383,18.989999771118164,18.010000228881836,18.100000381469727,103662752.0,600030
2022-04-28,16.976388931274414,18.770000457763672,18.84000015258789,18.450000762939453,18.649999618530277,78335859.0,600030
2022-04-29,17.8084774017334,19.690000534057617,19.8799991607666,18.93000030517578,19.280000686645508,157135792.0,600030
2022-05-05,17.528099060058594,19.3799991607666,19.670000076293945,19.3700008392334,19.46999931335449,81889220.0,600030
2022-05-06,17.003520965576172,18.799999237060547,19.15999984741211,18.799999237060547,19.0,66916313.0,600030
2022-05-09,16.940210342407227,18.729999542236328,18.88999938964844,18.649999618530277,18.75,42202096.0,600030
2022-05-10,17.19345474243164,19.01000022888184,19.18000030517578,18.479999542236328,18.51000022888184,69568652.0,600030
2022-05-11,17.301986694335938,19.1299991607666,19.520000457763672,18.959999084472656,19.049999237060547,97680157.0,600030
2022-05-12,17.265810012817383,19.09000015258789,19.3700008392334,18.979999542236328,19.01000022888184,53280922.0,600030
2022-05-13,17.446699142456055,19.290000915527344,19.34000015258789,19.07999992370605,19.200000762939453,56155815.0,600030
2022-05-16,17.24772071838379,19.06999969482422,19.46999931335449,18.989999771118164,19.43000030517578,59129590.0,600030
2022-05-17,17.473833084106445,19.31999969482422,19.450000762939453,19.0,19.13999938964844,60007350.0,600030
2022-05-18,17.654720306396484,19.520000457763672,19.59000015258789,19.299999237060547,19.3799991607666,77286235.0,600030
2022-05-19,17.51905632019043,19.3700008392334,19.440000534057617,19.200000762939453,19.25,48800851.0,600030
2022-05-20,17.862743377685547,19.75,19.86000061035156,19.520000457763672,19.559999465942383,92175256.0,600030
2022-05-23,17.817520141601562,19.700000762939453,19.799999237060547,19.5,19.65999984741211,57712688.0,600030
2022-05-24,17.40147590637207,19.239999771118164,19.739999771118164,19.229999542236328,19.68000030517578,62809226.0,600030
2022-05-25,17.464786529541016,19.309999465942383,19.440000534057617,19.209999084472656,19.25,43326343.0,600030
2022-05-26,17.745166778564453,19.6200008392334,19.75,19.209999084472656,19.32999992370605,66040447.0,600030
2022-05-27,17.736120223999023,19.61000061035156,19.799999237060547,19.5,19.68000030517578,55147402.0,600030
2022-05-30,17.63663101196289,19.5,19.76000022888184,19.450000762939453,19.68000030517578,51413910.0,600030
2022-05-31,17.898923873901367,19.790000915527344,19.81999969482422,19.43000030517578,19.479999542236328,74046278.0,600030
2022-06-01,17.736120223999023,19.61000061035156,19.899999618530277,19.5,19.799999237060547,58577822.0,600030
2022-06-02,17.799434661865234,19.68000030517578,19.770000457763672,19.34000015258789,19.479999542236328,73083518.0,600030
2022-06-06,18.052675247192383,19.959999084472656,20.06999969482422,19.479999542236328,19.600000381469727,106521297.0,600030
2022-06-07,18.188344955444336,20.11000061035156,20.420000076293945,19.8799991607666,19.93000030517578,121889407.0,600030
2022-06-08,18.414453506469727,20.36000061035156,20.459999084472656,20.049999237060547,20.18000030517578,112341851.0,600030
2022-06-09,18.296876907348636,20.229999542236328,20.76000022888184,20.149999618530277,20.3700008392334,112643288.0,600030
2022-06-10,18.80336570739746,20.790000915527344,20.93000030517578,20.040000915527344,20.100000381469727,137841552.0,600030
2022-06-13,18.333053588867188,20.270000457763672,20.57999992370605,20.11000061035156,20.479999542236328,119970788.0,600030
2022-06-14,19.0927848815918,21.11000061035156,21.149999618530277,19.61000061035156,20.0,204170769.0,600030
2022-06-15,19.780160903930664,21.8700008392334,22.75,21.190000534057617,21.200000762939453,387078232.0,600030
2022-06-16,18.83049774169922,20.81999969482422,21.790000915527344,20.799999237060547,21.790000915527344,245636172.0,600030
2022-06-17,18.83049774169922,20.81999969482422,21.25,20.450000762939453,20.600000381469727,147740014.0,600030
2022-06-20,18.740053176879883,20.71999931335449,21.06999969482422,20.56999969482422,20.790000915527344,112338363.0,600030
2022-06-21,19.00234031677246,21.01000022888184,21.190000534057617,20.649999618530277,20.670000076293945,130347041.0,600030
2022-06-22,18.77622985839844,20.76000022888184,21.239999771118164,20.68000030517578,21.049999237060547,108703754.0,600030
2022-06-23,19.68971824645996,21.770000457763672,22.299999237060547,20.71999931335449,20.729999542236328,218982535.0,600030
2022-06-24,19.56309509277344,21.6299991607666,21.979999542236328,21.489999771118164,21.84000015258789,135348461.0,600030
2022-06-27,19.71685028076172,21.799999237060547,22.030000686645508,21.600000381469727,21.75,114777407.0,600030
2022-06-28,19.671628952026367,21.75,21.989999771118164,21.299999237060547,21.75,130724162.0,600030
2022-06-29,19.36411666870117,21.40999984741211,21.850000381469727,21.3700008392334,21.57999992370605,102487381.0,600030
2022-06-30,19.590229034423828,21.65999984741211,21.950000762939453,21.440000534057617,21.440000534057617,105079372.0,600030
2022-07-01,19.30080795288086,21.34000015258789,21.739999771118164,21.25,21.700000762939453,76240524.0,600030
2022-07-04,19.39125061035156,21.440000534057617,21.46999931335449,20.899999618530277,21.34000015258789,97443865.0,600030
2022-07-05,19.13800621032715,21.15999984741211,21.649999618530277,20.90999984741211,21.450000762939453,97833758.0,600030
2022-07-06,18.92094039916992,20.920000076293945,21.21999931335449,20.850000381469727,21.049999237060547,78223168.0,600030
2022-07-07,18.89380645751953,20.88999938964844,21.06999969482422,20.84000015258789,20.93000030517578,56550116.0,600030
2022-07-08,18.6948299407959,20.670000076293945,21.020000457763672,20.6299991607666,20.959999084472656,70928516.0,600030
2022-07-11,18.26974296569824,20.200000762939453,20.57999992370605,20.149999618530277,20.520000457763672,101975391.0,600030
2022-07-12,18.28783226013184,20.21999931335449,20.43000030517578,20.1200008392334,20.25,72840383.0,600030
2022-07-13,18.28783226013184,20.21999931335449,20.38999938964844,20.149999618530277,20.21999931335449,54402374.0,600030
2022-07-14,18.106943130493164,20.020000457763672,20.21999931335449,20.0,20.18000030517578,56537824.0,600030
2022-07-15,17.699941635131836,19.56999969482422,20.15999984741211,19.56999969482422,20.0,84482229.0,600030
2022-07-18,17.971277236938477,19.8700008392334,19.96999931335449,19.649999618530277,19.649999618530277,62230230.0,600030
2022-07-19,18.052675247192383,19.959999084472656,20.07999992370605,19.700000762939453,19.8700008392334,56733751.0,600030
2022-07-20,18.070764541625977,19.979999542236328,20.09000015258789,19.93000030517578,20.020000457763672,47160729.0,600030
2022-07-21,17.880834579467773,19.770000457763672,19.989999771118164,19.76000022888184,19.940000534057617,42683240.0,600030
2022-07-22,17.98031997680664,19.8799991607666,20.049999237060547,19.729999542236328,19.84000015258789,47138943.0,600030
2022-07-25,17.781343460083008,19.65999984741211,19.8799991607666,19.61000061035156,19.8700008392334,46347869.0,600030
2022-07-26,17.93509864807129,19.82999992370605,19.90999984741211,19.68000030517578,19.700000762939453,34384560.0,600030
2022-07-27,17.917007446289062,19.809999465942383,19.8799991607666,19.729999542236328,19.75,32673454.0,600030
2022-07-28,17.971277236938477,19.8700008392334,20.1200008392334,19.850000381469727,19.90999984741211,59537617.0,600030
2022-07-29,17.72707748413086,19.600000381469727,20.07999992370605,19.59000015258789,19.8799991607666,58242166.0,600030
2022-08-01,17.49192237854004,19.34000015258789,19.559999465942383,19.239999771118164,19.549999237060547,56155971.0,600030
2022-08-02,17.003520965576172,18.799999237060547,19.100000381469727,18.600000381469727,19.100000381469727,95612427.0,600030
2022-08-03,16.95829963684082,18.75,18.989999771118164,18.700000762939453,18.799999237060547,56153809.0,600030
2022-08-04,17.039697647094727,18.84000015258789,19.030000686645508,18.790000915527344,18.809999465942383,61983348.0,600030
2022-08-05,17.45574188232422,19.299999237060547,19.32999992370605,18.82999992370605,18.8700008392334,70252170.0,600030
2022-08-08,17.573322296142578,19.43000030517578,19.479999542236328,19.190000534057617,19.21999931335449,47086263.0,600030
2022-08-09,17.528099060058594,19.3799991607666,19.63999938964844,19.34000015258789,19.399999618530277,50554449.0,600030
2022-08-10,17.618545532226562,19.479999542236328,19.690000534057617,19.280000686645508,19.40999984741211,48722345.0,600030
2022-08-11,18.24260902404785,20.170000076293945,20.25,19.51000022888184,19.61000061035156,139731113.0,600030
2022-08-12,18.14311790466309,20.059999465942383,20.15999984741211,19.940000534057617,20.0,74175036.0,600030
2022-08-15,18.04363441467285,19.950000762939453,20.190000534057617,19.88999938964844,19.959999084472656,50225495.0,600030
2022-08-16,18.034587860107425,19.940000534057617,20.11000061035156,19.90999984741211,20.0,37111055.0,600030
2022-08-17,18.26974296569824,20.200000762939453,20.280000686645508,19.809999465942383,19.989999771118164,77617825.0,600030
2022-08-18,18.106943130493164,20.020000457763672,20.200000762939453,19.96999931335449,20.100000381469727,37190218.0,600030
2022-08-19,18.070764541625977,19.979999542236328,20.18000030517578,19.959999084472656,20.040000915527344,37306157.0,600030
2022-08-22,18.04363441467285,19.950000762939453,20.1200008392334,19.899999618530277,19.920000076293945,36270255.0,600030
2022-08-23,17.9984073638916,19.899999618530277,20.18000030517578,19.809999465942383,19.950000762939453,51528235.0,600030
2022-08-24,17.672809600830078,19.540000915527344,20.149999618530277,19.5,19.88999938964844,76814972.0,600030
2022-08-25,18.197385787963867,20.1200008392334,20.280000686645508,19.51000022888184,19.559999465942383,96157089.0,600030
2022-08-26,18.03009796142578,19.399999618530277,19.71999931335449,19.34000015258789,19.700000762939453,64858949.0,600030
2022-08-29,18.002216339111328,19.3700008392334,19.5,19.209999084472656,19.280000686645508,39991409.0,600030
2022-08-30,17.890689849853516,19.25,19.5,19.0,19.36000061035156,60910384.0,600030
2022-08-31,18.14162254333496,19.520000457763672,19.76000022888184,19.1200008392334,19.149999618530277,88923112.0,600030
2022-09-01,17.937156677246094,19.299999237060547,19.5,19.170000076293945,19.3799991607666,53011085.0,600030
2022-09-02,17.881393432617188,19.239999771118164,19.479999542236328,19.100000381469727,19.299999237060547,44617925.0,600030
2022-09-05,17.90927505493164,19.270000457763672,19.34000015258789,19.07999992370605,19.15999984741211,43061279.0,600030
2022-09-06,18.10445022583008,19.479999542236328,19.5,19.280000686645508,19.299999237060547,59981828.0,600030
2022-09-07,18.002216339111328,19.3700008392334,19.450000762939453,19.299999237060547,19.399999618530277,31908676.0,600030
2022-09-08,17.94645118713379,19.309999465942383,19.540000915527344,19.309999465942383,19.399999618530277,37476782.0,600030
2022-09-09,18.383262634277344,19.780000686645508,19.920000076293945,19.31999969482422,19.350000381469727,100742074.0,600030
2022-09-13,18.429733276367188,19.82999992370605,20.0,19.71999931335449,19.86000061035156,62230131.0,600030
2022-09-14,18.197385787963867,19.57999992370605,19.739999771118164,19.540000915527344,19.600000381469727,52353243.0,600030
2022-09-15,18.150917053222656,19.530000686645508,19.799999237060547,19.40999984741211,19.600000381469727,61597212.0,600030
2022-09-16,17.119300842285156,18.420000076293945,19.46999931335449,18.36000061035156,19.38999938964844,191865438.0,600030
2022-09-19,17.119300842285156,18.420000076293945,18.559999465942383,18.309999465942383,18.350000381469727,65878315.0,600030
2022-09-20,17.119300842285156,18.420000076293945,18.56999969482422,18.31999969482422,18.459999084472656,44783614.0,600030
2022-09-21,17.12859344482422,18.43000030517578,18.549999237060547,18.239999771118164,18.309999465942383,48107051.0,600030
2022-09-22,17.091419219970703,18.38999938964844,18.479999542236328,18.26000022888184,18.280000686645508,32702348.0,600030
2022-09-23,17.063535690307617,18.36000061035156,18.5,18.25,18.3700008392334,37678620.0,600030
2022-09-26,16.74754524230957,18.020000457763672,18.309999465942383,18.0,18.239999771118164,47775469.0,600030
2022-09-27,16.79401206970215,18.06999969482422,18.18000030517578,17.829999923706055,18.100000381469727,59660975.0,600030
2022-09-28,16.468727111816406,17.719999313354492,18.0,17.649999618530273,17.959999084472656,54425384.0,600030
2022-09-29,16.17132568359375,17.399999618530273,17.8700008392334,17.31999969482422,17.850000381469727,56827620.0,600030
2022-09-30,16.189912796020508,17.420000076293945,17.56999969482422,17.360000610351562,17.389999389648438,41239914.0,600030
2022-10-10,16.10626792907715,17.329999923706055,17.610000610351562,17.25,17.280000686645508,44461082.0,600030
2022-10-11,16.162031173706055,17.389999389648438,17.649999618530273,17.270000457763672,17.40999984741211,39316492.0,600030
2022-10-12,16.53378677368164,17.790000915527344,17.81999969482422,17.299999237060547,17.389999389648438,56254789.0,600030
2022-10-13,16.45943260192871,17.709999084472656,17.770000457763672,17.59000015258789,17.719999313354492,41440444.0,600030
2022-10-14,16.79401206970215,18.06999969482422,18.200000762939453,17.81999969482422,17.8700008392334,62160623.0,600030
2022-10-17,16.8962459564209,18.18000030517578,18.25,17.959999084472656,18.0,39546042.0,600030
2022-10-18,16.886953353881836,18.170000076293945,18.299999237060547,18.100000381469727,18.21999931335449,37594828.0,600030
2022-10-19,16.821895599365234,18.100000381469727,18.270000457763672,18.059999465942383,18.15999984741211,43564045.0,600030
2022-10-20,16.821895599365234,18.100000381469727,18.36000061035156,18.020000457763672,18.049999237060547,46229114.0,600030
2022-10-21,16.914833068847656,18.200000762939453,18.5,18.13999938964844,18.38999938964844,70202020.0,600030
2022-10-24,16.505903244018555,17.760000228881836,18.549999237060547,17.65999984741211,18.31999969482422,85251766.0,600030
2022-10-25,16.292144775390625,17.530000686645508,17.969999313354492,17.459999084472656,17.799999237060547,73666778.0,600030
2022-10-26,16.292144775390625,17.530000686645508,17.84000015258789,17.450000762939453,17.5,69515314.0,600030
2022-10-27,16.357202529907227,17.600000381469727,17.809999465942383,17.549999237060547,17.579999923706055,51271482.0,600030
2022-10-28,16.0040340423584,17.219999313354492,17.639999389648438,17.149999618530273,17.520000457763672,59471142.0,600030
2022-10-31,15.99473762512207,17.209999084472656,17.440000534057617,17.040000915527344,17.190000534057617,61830415.0,600030
2022-11-01,16.636018753051758,17.899999618530273,17.899999618530273,17.260000228881836,17.280000686645508,83409411.0,600030
2022-11-02,16.64531135559082,17.90999984741211,18.020000457763672,17.670000076293945,17.700000762939453,65151125.0,600030
2022-11-03,16.47801971435547,17.729999542236328,17.8799991607666,17.649999618530273,17.850000381469727,37755465.0,600030
2022-11-04,16.9613037109375,18.25,18.38999938964844,17.709999084472656,17.709999084472656,86270559.0,600030
2022-11-07,16.979888916015625,18.270000457763672,18.399999618530277,18.11000061035156,18.149999618530277,59813022.0,600030
2022-11-08,16.989185333251953,18.280000686645508,18.38999938964844,18.1200008392334,18.299999237060547,37208130.0,600030
2022-11-09,16.9613037109375,18.25,18.40999984741211,18.200000762939453,18.270000457763672,33356453.0,600030
2022-11-10,17.12859344482422,18.43000030517578,18.549999237060547,18.1200008392334,18.15999984741211,61765177.0,600030
2022-11-11,17.62116813659668,18.959999084472656,19.200000762939453,18.709999084472656,19.0,124793778.0,600030
2022-11-14,17.844223022460938,19.200000762939453,19.520000457763672,19.0,19.13999938964844,134059198.0,600030
2022-11-15,18.4018497467041,19.799999237060547,20.09000015258789,19.11000061035156,19.11000061035156,142483317.0,600030
2022-11-16,18.057979583740234,19.43000030517578,19.8700008392334,19.399999618530277,19.709999084472656,73020755.0,600030
2022-11-17,18.085861206054688,19.459999084472656,19.489999771118164,19.239999771118164,19.36000061035156,51361801.0,600030
2022-11-18,17.79775047302246,19.149999618530277,19.5,19.1200008392334,19.450000762939453,56586483.0,600030
2022-11-21,17.518936157226562,18.850000381469727,19.0,18.700000762939453,19.0,46038106.0,600030
2022-11-22,17.807044982910156,19.15999984741211,19.32999992370605,18.81999969482422,18.940000534057617,53508775.0,600030
2022-11-23,17.862810134887695,19.21999931335449,19.420000076293945,19.07999992370605,19.1299991607666,48763730.0,600030
2022-11-24,17.751279830932617,19.100000381469727,19.489999771118164,19.06999969482422,19.3799991607666,40616459.0,600030
2022-11-25,17.983627319335938,19.350000381469727,19.450000762939453,19.059999465942383,19.100000381469727,54237450.0,600030
2022-11-28,17.667634963989258,19.01000022888184,19.049999237060547,18.75,19.0,53679828.0,600030
2022-11-29,18.34609031677246,19.739999771118164,19.90999984741211,19.049999237060547,19.049999237060547,121273259.0,600030
2022-11-30,18.420440673828125,19.81999969482422,20.09000015258789,19.6200008392334,19.649999618530277,105567645.0,600030
2022-12-01,18.55984878540039,19.96999931335449,20.959999084472656,19.93000030517578,20.18000030517578,197949708.0,600030
2022-12-02,18.429733276367188,19.82999992370605,20.1299991607666,19.739999771118164,20.0,58584964.0,600030
2022-12-05,19.359119415283203,20.82999992370605,20.8799991607666,20.13999938964844,20.13999938964844,168080567.0,600030
2022-12-06,19.42417526245117,20.899999618530277,21.26000022888184,20.6299991607666,20.6299991607666,125161813.0,600030
2022-12-07,19.13606834411621,20.59000015258789,20.979999542236328,20.5,20.84000015258789,76081404.0,600030
2022-12-08,19.061717987060547,20.51000022888184,20.71999931335449,20.399999618530277,20.549999237060547,63247457.0,600030
2022-12-09,19.18253517150879,20.63999938964844,20.76000022888184,20.26000022888184,20.549999237060547,84404958.0,600030
2022-12-12,18.810779571533203,20.239999771118164,20.549999237060547,20.15999984741211,20.440000534057617,69433652.0,600030
2022-12-13,18.86654090881348,20.299999237060547,20.5,20.209999084472656,20.299999237060547,59767149.0,600030
2022-12-14,19.089599609375,20.540000915527344,20.700000762939453,20.15999984741211,20.350000381469727,59059350.0,600030
2022-12-15,18.83866310119629,20.270000457763672,20.600000381469727,20.25,20.450000762939453,43305946.0,600030
2022-12-16,18.96877670288086,20.40999984741211,20.57999992370605,20.190000534057617,20.21999931335449,59449899.0,600030
2022-12-19,18.550552368164062,19.959999084472656,20.600000381469727,19.86000061035156,20.459999084472656,68277182.0,600030
2022-12-20,18.31820678710937,19.709999084472656,20.100000381469727,19.559999465942383,19.899999618530277,48812040.0,600030
2022-12-21,18.34609031677246,19.739999771118164,19.850000381469727,19.670000076293945,19.84000015258789,29533481.0,600030
2022-12-22,18.466909408569336,19.8700008392334,20.059999465942383,19.770000457763672,20.0,46856350.0,600030
2022-12-23,18.392560958862305,19.790000915527344,19.96999931335449,19.68000030517578,19.729999542236328,35493718.0,600030
2022-12-26,18.281028747558597,19.670000076293945,19.90999984741211,19.6200008392334,19.75,34223769.0,600030
2022-12-27,18.71784210205078,20.13999938964844,20.170000076293945,19.700000762939453,19.799999237060547,59665274.0,600030
2022-12-28,18.63419914245605,20.049999237060547,20.149999618530277,19.959999084472656,20.059999465942383,31369783.0,600030
2022-12-29,18.383262634277344,19.780000686645508,19.979999542236328,19.6299991607666,19.899999618530277,48367877.0,600030
2022-12-30,18.504085540771484,19.90999984741211,20.149999618530277,19.850000381469727,19.850000381469727,44871281.0,600030
2023-01-03,18.49478912353516,19.899999618530277,19.96999931335449,19.36000061035156,19.780000686645508,69294429.0,600030
2023-01-04,18.72713661193848,20.149999618530277,20.200000762939453,19.899999618530277,19.940000534057617,49264467.0,600030
2023-01-05,18.996658325195312,20.440000534057617,20.549999237060547,20.209999084472656,20.299999237060547,78058636.0,600030
2023-01-06,18.96877670288086,20.40999984741211,20.51000022888184,20.25,20.34000015258789,50333737.0,600030
2023-01-09,19.19183158874512,20.649999618530277,20.899999618530277,20.5,20.549999237060547,78613352.0,600030
2023-01-10,18.996658325195312,20.440000534057617,20.76000022888184,20.40999984741211,20.600000381469727,47981044.0,600030
2023-01-11,18.90372085571289,20.34000015258789,20.57999992370605,20.190000534057617,20.5,55266759.0,600030
2023-01-12,19.01524543762207,20.459999084472656,20.46999931335449,20.21999931335449,20.38999938964844,38784306.0,600030
2023-01-13,19.28476905822754,20.75,20.75,20.270000457763672,20.459999084472656,82863902.0,600030
2023-01-16,20.018985748291016,21.540000915527344,21.989999771118164,20.65999984741211,20.780000686645508,236624301.0,600030
2023-01-17,20.102628707885746,21.6299991607666,21.670000076293945,21.299999237060547,21.3700008392334,80704744.0,600030
2023-01-18,19.870281219482425,21.3799991607666,21.700000762939453,21.3799991607666,21.51000022888184,59336899.0,600030
2023-01-19,20.09333610534668,21.6200008392334,21.6299991607666,21.26000022888184,21.32999992370605,67817960.0,600030
2023-01-20,20.139802932739254,21.670000076293945,21.700000762939453,21.350000381469727,21.63999938964844,71077974.0,600030
2023-01-30,20.084041595458984,21.61000061035156,22.290000915527344,21.459999084472656,22.25,127823154.0,600030
2023-01-31,19.898162841796875,21.40999984741211,21.82999992370605,21.290000915527344,21.729999542236328,82906282.0,600030
2023-02-01,20.530147552490234,22.09000015258789,22.18000030517578,21.40999984741211,21.489999771118164,100556616.0,600030
2023-02-02,19.9167537689209,21.43000030517578,22.489999771118164,21.399999618530277,22.46999931335449,194369152.0,600030
2023-02-03,19.85169219970703,21.36000061035156,21.3799991607666,21.059999465942383,21.299999237060547,81982031.0,600030
2023-02-06,19.377708435058597,20.850000381469727,21.15999984741211,20.799999237060547,21.15999984741211,78873041.0,600030
2023-02-07,19.42417526245117,20.899999618530277,21.030000686645508,20.82999992370605,20.950000762939453,41628582.0,600030
2023-02-08,19.39629364013672,20.8700008392334,20.979999542236328,20.809999465942383,20.90999984741211,30749474.0,600030
2023-02-09,19.675111770629883,21.170000076293945,21.170000076293945,20.799999237060547,20.84000015258789,50569213.0,600030
2023-02-10,19.47993850708008,20.959999084472656,21.100000381469727,20.8799991607666,21.100000381469727,38988599.0,600030
2023-02-13,19.452056884765625,20.93000030517578,21.030000686645508,20.75,20.81999969482422,47059216.0,600030
2023-02-14,19.44276428222656,20.920000076293945,21.020000457763672,20.76000022888184,21.0,37826103.0,600030
2023-02-15,19.28476905822754,20.75,20.959999084472656,20.709999084472656,20.88999938964844,44150235.0,600030
2023-02-16,19.11747932434082,20.56999969482422,21.049999237060547,20.399999618530277,20.770000457763672,75467200.0,600030
2023-02-17,18.810779571533203,20.239999771118164,20.649999618530277,20.229999542236328,20.549999237060547,53464914.0,600030
2023-02-20,19.554292678833008,21.040000915527344,21.100000381469727,20.40999984741211,20.46999931335449,96545541.0,600030
2023-02-21,19.600759506225582,21.09000015258789,21.170000076293945,20.88999938964844,20.93000030517578,71727165.0,600030
2023-02-22,19.331239700317383,20.799999237060547,21.100000381469727,20.729999542236328,21.0,69016739.0,600030
2023-02-23,19.544998168945312,21.030000686645508,21.18000030517578,20.809999465942383,20.809999465942383,69463259.0,600030
2023-02-24,19.13606834411621,20.59000015258789,21.09000015258789,20.59000015258789,21.049999237060547,76029528.0,600030
2023-02-27,18.996658325195312,20.440000534057617,20.540000915527344,20.299999237060547,20.3799991607666,37436202.0,600030
2023-02-28,19.19183158874512,20.649999618530277,20.670000076293945,20.350000381469727,20.5,41840610.0,600030
2023-03-01,19.42417526245117,20.899999618530277,21.0,20.530000686645508,20.61000061035156,57092049.0,600030
2023-03-02,19.405590057373047,20.8799991607666,20.989999771118164,20.780000686645508,20.84000015258789,39571172.0,600030
2023-03-03,19.675111770629883,21.170000076293945,21.229999542236328,20.850000381469727,20.920000076293945,71036141.0,600030
2023-03-06,19.229005813598636,20.690000534057617,21.190000534057617,20.6299991607666,21.18000030517578,87747883.0,600030
2023-03-07,19.061717987060547,20.51000022888184,21.15999984741211,20.46999931335449,20.649999618530277,120109755.0,600030
2023-03-08,18.92230796813965,20.36000061035156,20.450000762939453,20.25,20.38999938964844,67684041.0,600030
2023-03-09,18.847957611083984,20.280000686645508,20.51000022888184,20.26000022888184,20.440000534057617,44234894.0,600030
2023-03-10,18.57843780517578,19.989999771118164,20.15999984741211,19.90999984741211,20.1200008392334,58713024.0,600030
2023-03-13,18.70854759216309,20.1299991607666,20.18000030517578,19.950000762939453,20.0,44613133.0,600030
2023-03-14,18.45761489868164,19.86000061035156,20.049999237060547,19.690000534057617,20.030000686645508,56896129.0,600030
2023-03-15,18.63419914245605,20.049999237060547,20.100000381469727,19.940000534057617,20.040000915527344,49521098.0,600030
2023-03-16,18.504085540771484,19.90999984741211,20.09000015258789,19.82999992370605,19.850000381469727,47292320.0,600030
2023-03-17,18.73643112182617,20.15999984741211,20.5,20.049999237060547,20.049999237060547,88154824.0,600030
2023-03-20,18.63419914245605,20.049999237060547,20.420000076293945,20.01000022888184,20.15999984741211,65184520.0,600030
2023-03-21,18.782899856567383,20.209999084472656,20.350000381469727,20.049999237060547,20.1299991607666,43853465.0,600030
2023-03-22,18.86654090881348,20.299999237060547,20.3799991607666,20.170000076293945,20.299999237060547,53998250.0,600030
2023-03-23,19.04312896728516,20.489999771118164,20.5,20.1299991607666,20.15999984741211,50900685.0,600030
2023-03-24,19.07101058959961,20.520000457763672,20.59000015258789,20.3700008392334,20.459999084472656,42871624.0,600030
2023-03-27,18.959482192993164,20.399999618530277,20.59000015258789,20.270000457763672,20.520000457763672,51391665.0,600030
2023-03-28,18.95019149780273,20.38999938964844,20.489999771118164,20.299999237060547,20.440000534057617,38034140.0,600030
2023-03-29,18.782899856567383,20.209999084472656,20.489999771118164,20.100000381469727,20.479999542236328,48101074.0,600030
2023-03-30,19.03383445739746,20.479999542236328,20.6200008392334,20.059999465942383,20.170000076293945,57689081.0,600030
2023-03-31,19.03383445739746,20.479999542236328,20.59000015258789,20.3700008392334,20.40999984741211,39027074.0,600030
2023-04-03,19.51711654663086,21.0,21.049999237060547,20.46999931335449,20.479999542236328,128558535.0,600030
2023-04-04,19.58216857910156,21.06999969482422,21.149999618530277,20.899999618530277,21.0,99253593.0,600030
2023-04-06,19.41488075256348,20.88999938964844,21.07999992370605,20.809999465942383,21.049999237060547,56680174.0,600030
2023-04-07,19.675111770629883,21.170000076293945,21.350000381469727,20.82999992370605,20.899999618530277,78999864.0,600030
2023-04-10,19.628643035888672,21.1200008392334,21.459999084472656,21.049999237060547,21.31999969482422,84966504.0,600030
2023-04-11,19.833106994628903,21.34000015258789,21.709999084472656,21.239999771118164,21.25,116138994.0,600030
2023-04-12,19.833106994628903,21.34000015258789,21.479999542236328,21.229999542236328,21.34000015258789,61283348.0,600030
2023-04-13,19.461353302001957,20.940000534057617,21.229999542236328,20.93000030517578,21.21999931335449,64718439.0,600030
2023-04-14,19.470645904541016,20.950000762939453,21.1299991607666,20.81999969482422,21.01000022888184,48102498.0,600030
2023-04-17,20.242036819458008,21.780000686645508,21.780000686645508,20.90999984741211,20.950000762939453,162422806.0,600030
2023-04-18,20.195566177368164,21.729999542236328,21.920000076293945,21.600000381469727,21.770000457763672,99057868.0,600030
2023-04-19,19.96322250366211,21.479999542236328,21.729999542236328,21.420000076293945,21.709999084472656,65868389.0,600030
2023-04-20,20.02827835083008,21.549999237060547,21.59000015258789,21.32999992370605,21.40999984741211,56848392.0,600030
2023-04-21,19.34053039550781,20.809999465942383,21.540000915527344,20.799999237060547,21.520000457763672,95291729.0,600030
2023-04-24,19.163951873779297,20.6200008392334,20.899999618530277,20.489999771118164,20.790000915527344,71296672.0,600030
2023-04-25,19.25688743591309,20.71999931335449,20.899999618530277,20.489999771118164,20.600000381469727,74554055.0,600030
2023-04-26,19.173240661621094,20.6299991607666,20.76000022888184,20.479999542236328,20.600000381469727,65194027.0,600030
2023-04-27,19.544998168945312,21.030000686645508,21.100000381469727,20.530000686645508,20.600000381469727,88640057.0,600030
2023-04-28,19.53570556640625,21.020000457763672,21.229999542236328,20.530000686645508,20.780000686645508,126827870.0,600030
2023-05-04,19.768049240112305,21.270000457763672,21.459999084472656,20.520000457763672,20.82999992370605,107027240.0,600030
2023-05-05,20.38144302368164,21.93000030517578,22.229999542236328,21.350000381469727,21.3700008392334,218306583.0,600030
2023-05-08,21.087778091430664,22.690000534057617,22.979999542236328,21.649999618530277,21.799999237060547,283876218.0,600030
2023-05-09,21.134248733520508,22.739999771118164,23.90999984741211,22.700000762939453,22.8799991607666,402373594.0,600030
2023-05-10,20.344268798828125,21.88999938964844,22.65999984741211,21.770000457763672,22.5,210339984.0,600030
2023-05-11,20.26062393188477,21.799999237060547,22.11000061035156,21.71999931335449,21.920000076293945,83092668.0,600030
2023-05-12,19.981807708740234,21.5,21.8799991607666,21.43000030517578,21.76000022888184,85129080.0,600030
2023-05-15,20.27921485900879,21.81999969482422,21.899999618530277,21.07999992370605,21.46999931335449,112291816.0,600030
2023-05-16,20.26062393188477,21.799999237060547,22.149999618530277,21.68000030517578,21.799999237060547,80485515.0,600030
2023-05-17,20.130510330200195,21.65999984741211,21.899999618530277,21.549999237060547,21.700000762939453,48331983.0,600030
2023-05-18,20.139802932739254,21.670000076293945,22.020000457763672,21.600000381469727,21.670000076293945,60472352.0,600030
2023-05-19,19.78663825988769,21.290000915527344,21.600000381469727,21.209999084472656,21.600000381469727,76675284.0,600030
2023-05-22,19.79593086242676,21.299999237060547,21.459999084472656,21.209999084472656,21.270000457763672,48494921.0,600030
2023-05-23,19.377708435058597,20.850000381469727,21.31999969482422,20.850000381469727,21.280000686645508,77384570.0,600030
2023-05-24,18.847957611083984,20.280000686645508,20.84000015258789,20.26000022888184,20.84000015258789,109007651.0,600030
2023-05-25,18.885129928588867,20.31999969482422,20.36000061035156,20.100000381469727,20.209999084472656,66011739.0,600030
2023-05-26,18.931602478027344,20.3700008392334,20.489999771118164,20.15999984741211,20.31999969482422,45769269.0,600030
2023-05-29,18.913013458251957,20.350000381469727,20.440000534057617,20.21999931335449,20.36000061035156,50016271.0,600030
2023-05-30,18.92230796813965,20.36000061035156,20.459999084472656,20.100000381469727,20.38999938964844,65588311.0,600030
2023-05-31,18.63419914245605,20.049999237060547,20.299999237060547,19.950000762939453,20.299999237060547,98247798.0,600030
2023-06-01,18.680665969848636,20.100000381469727,20.309999465942383,19.959999084472656,20.049999237060547,75012546.0,600030
2023-06-02,18.764314651489254,20.190000534057617,20.270000457763672,20.11000061035156,20.149999618530277,88261978.0,600030
2023-06-05,18.587730407714844,20.0,20.21999931335449,19.979999542236328,20.200000762939453,61300447.0,600030
2023-06-06,18.429733276367188,19.82999992370605,20.209999084472656,19.799999237060547,20.0,74098024.0,600030
2023-06-07,18.466909408569336,19.8700008392334,20.040000915527344,19.809999465942383,19.850000381469727,47680278.0,600030
2023-06-08,18.77360725402832,20.200000762939453,20.290000915527344,19.739999771118164,19.8799991607666,77134635.0,600030
2023-06-09,18.75501823425293,20.18000030517578,20.299999237060547,20.07999992370605,20.18000030517578,51067840.0,600030
2023-06-12,18.44832420349121,19.850000381469727,20.170000076293945,19.82999992370605,20.149999618530277,89754722.0,600030
2023-06-13,18.569141387939453,19.979999542236328,20.0,19.809999465942383,19.809999465942383,50998973.0,600030
2023-06-14,18.587730407714844,20.0,20.26000022888184,19.979999542236328,20.0,75619125.0,600030
2023-06-15,18.86654090881348,20.299999237060547,20.36000061035156,20.030000686645508,20.1299991607666,83087922.0,600030
2023-06-16,18.95019149780273,20.38999938964844,20.43000030517578,20.21999931335449,20.32999992370605,70242566.0,600030
2023-06-19,18.72713661193848,20.149999618530277,20.3799991607666,20.09000015258789,20.3799991607666,67958305.0,600030
2023-06-20,18.643489837646484,20.059999465942383,20.209999084472656,20.0,20.149999618530277,60137878.0,600030
2023-06-21,18.44832420349121,19.850000381469727,20.09000015258789,19.81999969482422,20.020000457763672,51231779.0,600030
2023-06-26,17.92786407470703,19.290000915527344,19.65999984741211,19.280000686645508,19.65999984741211,83398003.0,600030
2023-06-27,18.113740921020508,19.489999771118164,19.559999465942383,19.299999237060547,19.299999237060547,37666567.0,600030
2023-06-28,18.12303352355957,19.5,19.540000915527344,19.36000061035156,19.46999931335449,38411665.0,600030
2023-06-29,18.067272186279297,19.440000534057617,19.56999969482422,19.3700008392334,19.489999771118164,29588577.0,600030
2023-06-30,18.383262634277344,19.780000686645508,19.90999984741211,19.420000076293945,19.420000076293945,51832942.0,600030
2023-07-03,18.810779571533203,20.239999771118164,20.38999938964844,19.780000686645508,19.799999237060547,87162947.0,600030
2023-07-04,18.847957611083984,20.280000686645508,20.40999984741211,20.15999984741211,20.18000030517578,46244364.0,600030
2023-07-05,18.72713661193848,20.149999618530277,20.34000015258789,20.149999618530277,20.26000022888184,34373312.0,600030
2023-07-06,18.63419914245605,20.049999237060547,20.229999542236328,19.96999931335449,20.0,42141342.0,600030
2023-07-07,18.70854759216309,20.1299991607666,20.239999771118164,19.920000076293945,19.96999931335449,41507406.0,600030
2023-07-10,18.699254989624023,20.1200008392334,20.290000915527344,20.020000457763672,20.15999984741211,33942821.0,600030
2023-07-11,18.810779571533203,20.239999771118164,20.299999237060547,20.149999618530277,20.200000762939453,35391125.0,600030
2023-07-12,18.662080764770508,20.07999992370605,20.309999465942383,20.059999465942383,20.270000457763672,31557168.0,600030
2023-07-13,19.02453994750977,20.46999931335449,20.540000915527344,20.18000030517578,20.190000534057617,80379278.0,600030
2023-07-14,19.052419662475582,20.5,20.57999992370605,20.38999938964844,20.530000686645508,44511052.0,600030
2023-07-17,18.847957611083984,20.280000686645508,20.440000534057617,20.200000762939453,20.440000534057617,34943894.0,600030
2023-07-18,18.85725212097168,20.290000915527344,20.38999938964844,20.200000762939453,20.3799991607666,27426249.0,600030
2023-07-19,18.96877670288086,20.40999984741211,20.43000030517578,20.13999938964844,20.13999938964844,38718239.0,600030
2023-07-20,18.86654090881348,20.299999237060547,20.549999237060547,20.290000915527344,20.5,44111794.0,600030
2023-07-21,18.92230796813965,20.36000061035156,20.56999969482422,20.270000457763672,20.299999237060547,44541499.0,600030
2023-07-24,18.95019149780273,20.38999938964844,20.600000381469727,20.149999618530277,20.15999984741211,39666069.0,600030
2023-07-25,20.05615997314453,21.57999992370605,21.75,20.989999771118164,21.299999237060547,259002492.0,600030
2023-07-26,20.242036819458008,21.780000686645508,21.799999237060547,21.440000534057617,21.549999237060547,128430179.0,600030
2023-07-27,20.000396728515625,21.520000457763672,21.96999931335449,21.46999931335449,21.770000457763672,91624331.0,600030
2023-07-28,21.99857711791992,23.670000076293945,23.670000076293945,21.459999084472656,21.46999931335449,441337721.0,600030
2023-07-31,22.39821434020996,24.100000381469727,24.8700008392334,23.899999618530277,24.299999237060547,446501705.0,600030
2023-08-01,21.99857711791992,23.670000076293945,24.270000457763672,23.3799991607666,23.899999618530277,273839909.0,600030
2023-08-02,22.16586685180664,23.850000381469727,24.59000015258789,23.649999618530277,23.68000030517578,223960826.0,600030
2023-08-03,22.704912185668945,24.43000030517578,24.84000015258789,23.790000915527344,24.459999084472656,263385730.0,600030
2023-08-04,22.95584487915039,24.700000762939453,26.100000381469727,24.489999771118164,25.0,467781268.0,600030
2023-08-07,23.020904541015625,24.770000457763672,24.8799991607666,23.90999984741211,24.280000686645508,191968937.0,600030
2023-08-08,23.141721725463867,24.899999618530277,25.399999618530277,23.8799991607666,24.420000076293945,248817953.0,600030
2023-08-09,23.151018142700195,24.90999984741211,25.200000762939453,24.530000686645508,24.63999938964844,163923647.0,600030
2023-08-10,23.42053985595703,25.200000762939453,25.200000762939453,24.75,24.899999618530277,187211147.0,600030
2023-08-11,22.39821434020996,24.100000381469727,24.979999542236328,23.979999542236328,24.979999542236328,280168751.0,600030
2023-08-14,22.072927474975582,23.75,24.229999542236328,23.5,23.5,193848614.0,600030
2023-08-15,22.407508850097656,24.11000061035156,24.13999938964844,23.6299991607666,23.729999542236328,149124726.0,600030
2023-08-16,22.31456756591797,24.01000022888184,24.63999938964844,23.440000534057617,23.76000022888184,145308338.0,600030
2023-08-17,22.258804321289062,23.950000762939453,24.229999542236328,23.5,23.799999237060547,133095469.0,600030
2023-08-18,22.277393341064453,23.96999931335449,24.82999992370605,23.96999931335449,24.26000022888184,160076731.0,600030
2023-08-21,21.320125579833984,22.940000534057617,23.76000022888184,22.88999938964844,23.670000076293945,211663789.0,600030
2023-08-22,21.580352783203125,23.21999931335449,23.46999931335449,22.899999618530277,23.229999542236328,127726698.0,600030
2023-08-23,21.19001197814941,22.799999237060547,23.239999771118164,22.790000915527344,23.11000061035156,75234309.0,600030
2023-08-24,21.89634132385254,23.559999465942383,23.920000076293945,22.950000762939453,23.01000022888184,155638416.0,600030
2023-08-25,22.23802947998047,23.43000030517578,23.63999938964844,22.82999992370605,22.989999771118164,134360545.0,600030
2023-08-28,22.57971572875977,23.790000915527344,25.770000457763672,23.65999984741211,25.770000457763672,505635393.0,600030
2023-08-29,22.19057273864746,23.3799991607666,23.75,22.899999618530277,23.3700008392334,251146131.0,600030
2023-08-30,21.412288665771484,22.559999465942383,23.3799991607666,22.530000686645508,23.3799991607666,231633510.0,600030
2023-08-31,21.070606231689453,22.200000762939453,22.71999931335449,22.18000030517578,22.559999465942383,121641395.0,600030
2023-09-01,21.24144554138184,22.3799991607666,22.649999618530277,22.209999084472656,22.31999969482422,99838612.0,600030
2023-09-04,21.421783447265625,22.56999969482422,22.76000022888184,22.299999237060547,22.51000022888184,99220964.0,600030
2023-09-05,21.24144554138184,22.3799991607666,22.46999931335449,22.239999771118164,22.46999931335449,64690750.0,600030
2023-09-06,21.00416374206543,22.1299991607666,22.31999969482422,21.959999084472656,22.239999771118164,97795653.0,600030
2023-09-07,20.994674682617188,22.1200008392334,22.420000076293945,22.01000022888184,22.1299991607666,85782404.0,600030
2023-09-08,21.11806297302246,22.25,22.31999969482422,21.780000686645508,22.030000686645508,73570094.0,600030
2023-09-11,21.45025634765625,22.600000381469727,22.780000686645508,22.11000061035156,22.299999237060547,112708154.0,600030
2023-09-12,21.250938415527344,22.38999938964844,22.6200008392334,22.36000061035156,22.51000022888184,65593393.0,600030
2023-09-13,21.14653778076172,22.280000686645508,22.459999084472656,22.18000030517578,22.440000534057617,55895303.0,600030
2023-09-14,21.15602684020996,22.290000915527344,22.3799991607666,22.15999984741211,22.270000457763672,55979679.0,600030
2023-09-15,20.928237915039062,22.049999237060547,22.3799991607666,21.950000762939453,22.34000015258789,74910246.0,600030
2023-09-18,21.013656616210938,22.13999938964844,22.149999618530277,21.81999969482422,21.950000762939453,59728433.0,600030
2023-09-19,20.89976501464844,22.020000457763672,22.149999618530277,21.959999084472656,22.13999938964844,47937179.0,600030
2023-09-20,20.785863876342773,21.899999618530277,22.049999237060547,21.729999542236328,21.989999771118164,39326742.0,600030
2023-09-21,20.624513626098636,21.729999542236328,22.030000686645508,21.71999931335449,21.81999969482422,49302907.0,600030
2023-09-22,21.459747314453125,22.61000061035156,22.649999618530277,21.670000076293945,21.690000534057617,127837680.0,600030
2023-09-25,20.785863876342773,21.899999618530277,22.479999542236328,21.850000381469727,22.479999542236328,103685407.0,600030
2023-09-26,20.86179542541504,21.979999542236328,22.13999938964844,21.82999992370605,21.8700008392334,57162593.0,600030
2023-09-27,20.90925407409668,22.030000686645508,22.18000030517578,21.90999984741211,21.90999984741211,58367837.0,600030
2023-09-28,20.558076858520508,21.65999984741211,22.15999984741211,21.649999618530277,22.06999969482422,85442572.0,600030
2023-10-09,20.57706069946289,21.68000030517578,21.739999771118164,21.09000015258789,21.420000076293945,70771449.0,600030
2023-10-10,20.339778900146484,21.43000030517578,21.86000061035156,21.40999984741211,21.809999465942383,40555403.0,600030
2023-10-11,20.41571044921875,21.51000022888184,21.670000076293945,21.450000762939453,21.57999992370605,39384579.0,600030
2023-10-12,20.65298843383789,21.76000022888184,21.979999542236328,21.649999618530277,21.8799991607666,57707114.0,600030
2023-10-13,20.425199508666992,21.520000457763672,21.63999938964844,21.459999084472656,21.57999992370605,37522825.0,600030
2023-10-16,20.41571044921875,21.51000022888184,21.709999084472656,21.31999969482422,21.46999931335449,42436710.0,600030
2023-10-17,20.833324432373047,21.950000762939453,22.190000534057617,21.51000022888184,21.59000015258789,85770886.0,600030
2023-10-18,20.747901916503903,21.86000061035156,22.040000915527344,21.76000022888184,21.809999465942383,46929087.0,600030
2023-10-19,20.46316337585449,21.559999465942383,21.93000030517578,21.520000457763672,21.700000762939453,79091678.0,600030
2023-10-20,20.434690475463867,21.530000686645508,21.75,21.399999618530277,21.43000030517578,65423351.0,600030
2023-10-23,20.102495193481445,21.18000030517578,21.46999931335449,21.049999237060547,21.36000061035156,54602624.0,600030
2023-10-24,20.520112991333008,21.6200008392334,21.780000686645508,21.25,21.299999237060547,76561297.0,600030
2023-10-25,20.72891998291016,21.84000015258789,22.100000381469727,21.729999542236328,21.920000076293945,78453063.0,600030
2023-10-26,20.690954208374023,21.799999237060547,21.899999618530277,21.51000022888184,21.709999084472656,53043193.0,600030
2023-10-27,20.90925407409668,22.030000686645508,22.18000030517578,21.399999618530277,21.65999984741211,92986343.0,600030
2023-10-30,20.501129150390625,21.600000381469727,21.8799991607666,21.32999992370605,21.86000061035156,102883741.0,600030
2023-10-31,20.60553359985352,21.709999084472656,21.86000061035156,21.5,21.57999992370605,67283393.0,600030
2023-11-01,20.624513626098636,21.729999542236328,22.040000915527344,21.5,21.93000030517578,58170119.0,600030
2023-11-02,20.434690475463867,21.530000686645508,21.8700008392334,21.479999542236328,21.729999542236328,48260339.0,600030
2023-11-03,20.747901916503903,21.86000061035156,21.899999618530277,21.420000076293945,21.530000686645508,89510265.0,600030
2023-11-06,21.668556213378903,22.82999992370605,23.040000915527344,22.26000022888184,22.549999237060547,193512623.0,600030
2023-11-07,21.630590438842773,22.790000915527344,22.920000076293945,22.57999992370605,22.61000061035156,96608033.0,600030
2023-11-08,21.431272506713867,22.57999992370605,22.81999969482422,22.40999984741211,22.780000686645508,91889393.0,600030
2023-11-09,21.3173770904541,22.459999084472656,22.61000061035156,22.299999237060547,22.46999931335449,61013594.0,600030
2023-11-10,21.3173770904541,22.459999084472656,22.549999237060547,22.299999237060547,22.350000381469727,56773178.0,600030
2023-11-13,21.15602684020996,22.290000915527344,22.479999542236328,22.209999084472656,22.459999084472656,53295812.0,600030
2023-11-14,21.469240188598636,22.6200008392334,22.950000762939453,22.299999237060547,22.309999465942383,110552708.0,600030
2023-11-15,21.45025634765625,22.600000381469727,22.920000076293945,22.520000457763672,22.88999938964844,72854276.0,600030
2023-11-16,21.28890419006348,22.43000030517578,22.700000762939453,22.420000076293945,22.600000381469727,46210073.0,600030
2023-11-17,21.374326705932617,22.520000457763672,22.520000457763672,22.239999771118164,22.32999992370605,48463924.0,600030
2023-11-20,21.212974548339844,22.350000381469727,22.520000457763672,22.06999969482422,22.51000022888184,58828187.0,600030
2023-11-21,21.29839515686035,22.440000534057617,22.84000015258789,22.36000061035156,22.46999931335449,74422236.0,600030
2023-11-22,21.08009529113769,22.209999084472656,22.479999542236328,22.200000762939453,22.309999465942383,36460255.0,600030
2023-11-23,21.10856819152832,22.239999771118164,22.290000915527344,21.920000076293945,22.209999084472656,49874640.0,600030
2023-11-24,20.928237915039062,22.049999237060547,22.239999771118164,22.030000686645508,22.190000534057617,46539972.0,600030
2023-11-27,20.58655166625977,21.690000534057617,22.01000022888184,21.51000022888184,22.0,82089881.0,600030
2023-11-28,20.5106201171875,21.61000061035156,21.780000686645508,21.520000457763672,21.68000030517578,46339788.0,600030
2023-11-29,20.311304092407227,21.399999618530277,21.65999984741211,21.299999237060547,21.65999984741211,49881325.0,600030
2023-11-30,20.358762741088867,21.450000762939453,21.5,21.280000686645508,21.399999618530277,47745435.0,600030
2023-12-01,20.46316337585449,21.559999465942383,21.6200008392334,21.309999465942383,21.40999984741211,49445465.0,600030
2023-12-04,20.32079315185547,21.40999984741211,21.6200008392334,21.399999618530277,21.51000022888184,37454414.0,600030
2023-12-05,20.055036544799805,21.1299991607666,21.479999542236328,21.100000381469727,21.34000015258789,47729212.0,600030
2023-12-06,19.884197235107425,20.950000762939453,21.18000030517578,20.950000762939453,21.09000015258789,46364681.0,600030
2023-12-07,19.960128784179688,21.030000686645508,21.1299991607666,20.81999969482422,20.899999618530277,43100353.0,600030
2023-12-08,19.884197235107425,20.950000762939453,21.15999984741211,20.950000762939453,21.020000457763672,46835044.0,600030
2023-12-11,20.13096809387207,21.209999084472656,21.25,20.59000015258789,20.799999237060547,71746851.0,600030
2023-12-12,20.055036544799805,21.1299991607666,21.200000762939453,21.030000686645508,21.06999969482422,41815143.0,600030
2023-12-13,19.65640640258789,20.709999084472656,21.1200008392334,20.700000762939453,21.1200008392334,66797748.0,600030
2023-12-14,19.457088470458984,20.5,20.8700008392334,20.479999542236328,20.799999237060547,54777009.0,600030
2023-12-15,19.419124603271484,20.459999084472656,20.809999465942383,20.440000534057617,20.56999969482422,58935207.0,600030
2023-12-18,19.40014266967773,20.440000534057617,20.59000015258789,20.31999969482422,20.399999618530277,42235914.0,600030
2023-12-19,19.5899658203125,20.63999938964844,20.63999938964844,20.36000061035156,20.43000030517578,48547223.0,600030
2023-12-20,19.134387969970703,20.15999984741211,20.6200008392334,20.13999938964844,20.61000061035156,61428051.0,600030
2023-12-21,19.23879051208496,20.270000457763672,20.350000381469727,20.030000686645508,20.11000061035156,53244409.0,600030
2023-12-22,19.24828338623047,20.280000686645508,20.38999938964844,20.020000457763672,20.200000762939453,53062026.0,600030
2023-12-25,18.99201774597168,20.01000022888184,20.299999237060547,19.989999771118164,20.18000030517578,49795694.0,600030
2023-12-26,18.840160369873047,19.850000381469727,20.049999237060547,19.729999542236328,20.0,40262336.0,600030
2023-12-27,18.88761329650879,19.899999618530277,20.07999992370605,19.6200008392334,19.82999992370605,63184178.0,600030
2023-12-28,19.333703994750977,20.3700008392334,20.450000762939453,19.809999465942383,19.82999992370605,87207998.0,600030
2023-12-29,19.333703994750977,20.3700008392334,20.540000915527344,20.280000686645508,20.32999992370605,64438237.0,600030
2024-01-02,19.04896354675293,20.06999969482422,20.399999618530277,20.059999465942383,20.3799991607666,58776514.0,600030
2024-01-03,19.153369903564453,20.18000030517578,20.25,19.979999542236328,20.0,54751355.0,600030
2024-01-04,18.98252868652344,20.0,20.15999984741211,19.84000015258789,20.1200008392334,50391805.0,600030
2024-01-05,18.783212661743164,19.790000915527344,20.18000030517578,19.65999984741211,19.950000762939453,69614777.0,600030
2024-01-08,18.432035446166992,19.420000076293945,19.86000061035156,19.399999618530277,19.71999931335449,62567092.0,600030
2024-01-09,18.46999931335449,19.459999084472656,19.559999465942383,19.32999992370605,19.420000076293945,45845833.0,600030
2024-01-10,18.46999931335449,19.459999084472656,19.6299991607666,19.26000022888184,19.450000762939453,52596063.0,600030
2024-01-11,18.602876663208008,19.600000381469727,19.65999984741211,19.34000015258789,19.479999542236328,44793313.0,600030
2024-01-12,18.526945114135746,19.520000457763672,19.729999542236328,19.450000762939453,19.5,39747110.0,600030
2024-01-15,18.488983154296875,19.479999542236328,19.690000534057617,19.32999992370605,19.36000061035156,33855797.0,600030
2024-01-16,18.583892822265625,19.57999992370605,19.6200008392334,19.21999931335449,19.450000762939453,58008393.0,600030
2024-01-17,18.242210388183597,19.21999931335449,19.530000686645508,19.21999931335449,19.5,56149064.0,600030
2024-01-18,18.49847221374512,19.489999771118164,19.540000915527344,18.780000686645508,19.06999969482422,112136644.0,600030
2024-01-19,18.47948837280273,19.46999931335449,19.57999992370605,19.25,19.299999237060547,69114136.0,600030
2024-01-22,18.15678596496582,19.1299991607666,19.56999969482422,18.920000076293945,19.399999618530277,98447057.0,600030
2024-01-23,18.773717880249023,19.780000686645508,19.950000762939453,18.940000534057617,19.049999237060547,115286960.0,600030
2024-01-24,19.47607421875,20.520000457763672,20.6200008392334,19.61000061035156,19.8799991607666,145399272.0,600030
2024-01-25,19.514036178588867,20.559999465942383,20.700000762939453,20.1299991607666,20.34000015258789,154279390.0,600030
2024-01-26,19.770301818847656,20.82999992370605,21.07999992370605,20.309999465942383,20.399999618530277,148255677.0,600030
2024-01-29,19.533018112182617,20.57999992370605,20.88999938964844,20.530000686645508,20.71999931335449,89354435.0,600030
2024-01-30,19.40014266967773,20.440000534057617,20.799999237060547,20.280000686645508,20.450000762939453,90056671.0,600030
2024-01-31,19.457088470458984,20.5,20.71999931335449,20.25,20.350000381469727,79319770.0,600030
2024-02-01,19.40014266967773,20.440000534057617,20.780000686645508,20.280000686645508,20.299999237060547,76505057.0,600030
2024-02-02,19.153369903564453,20.18000030517578,20.520000457763672,19.670000076293945,20.440000534057617,102218152.0,600030
2024-02-05,19.153369903564453,20.18000030517578,20.520000457763672,19.76000022888184,20.07999992370605,99699061.0,600030
2024-02-06,20.064531326293945,21.13999938964844,21.21999931335449,20.0,20.15999984741211,121024553.0,600030
2024-02-07,20.102495193481445,21.18000030517578,21.280000686645508,20.899999618530277,21.020000457763672,112172568.0,600030
2024-02-08,20.16893768310547,21.25,21.530000686645508,21.07999992370605,21.299999237060547,100939581.0,600030
2024-02-19,19.78928565979004,20.850000381469727,21.1200008392334,20.549999237060547,21.1200008392334,95223930.0,600030
2024-02-20,19.922164916992188,20.989999771118164,21.170000076293945,20.68000030517578,20.729999542236328,88862866.0,600030
2024-02-21,20.292320251464844,21.3799991607666,21.709999084472656,20.809999465942383,20.899999618530277,128712979.0,600030
2024-02-22,20.624513626098636,21.729999542236328,21.799999237060547,21.229999542236328,21.270000457763672,109404058.0,600030
2024-02-23,20.425199508666992,21.520000457763672,21.780000686645508,21.459999084472656,21.739999771118164,77753585.0,600030
2024-02-26,20.254356384277344,21.34000015258789,21.6299991607666,21.309999465942383,21.540000915527344,64641353.0,600030
2024-02-27,20.36824989318848,21.459999084472656,21.46999931335449,21.229999542236328,21.31999969482422,81028401.0,600030
2024-02-28,19.93165397644043,21.0,21.739999771118164,21.0,21.520000457763672,117292456.0,600030
2024-02-29,20.21639060974121,21.299999237060547,21.350000381469727,20.950000762939453,21.0,96392297.0,600030
2024-03-01,20.235374450683597,21.31999969482422,21.440000534057617,21.100000381469727,21.299999237060547,72393608.0,600030
2024-03-04,20.083511352539062,21.15999984741211,21.36000061035156,21.059999465942383,21.32999992370605,59070856.0,600030
2024-03-05,20.102495193481445,21.18000030517578,21.239999771118164,21.020000457763672,21.030000686645508,79044486.0,600030
2024-03-06,20.02656364440918,21.100000381469727,21.399999618530277,21.030000686645508,21.170000076293945,65445062.0,600030
2024-03-07,19.751317977905277,20.809999465942383,21.200000762939453,20.709999084472656,21.06999969482422,89248571.0,600030
2024-03-08,19.74182891845703,20.799999237060547,20.899999618530277,20.709999084472656,20.799999237060547,46543289.0,600030
2024-03-11,20.111989974975582,21.190000534057617,21.200000762939453,20.8700008392334,20.88999938964844,75836858.0,600030
2024-03-12,20.311304092407227,21.399999618530277,21.450000762939453,21.15999984741211,21.299999237060547,82088824.0,600030
2024-03-13,19.99808883666992,21.06999969482422,21.43000030517578,21.049999237060547,21.399999618530277,63546808.0,600030
2024-03-14,19.74182891845703,20.799999237060547,21.15999984741211,20.709999084472656,21.01000022888184,67506033.0,600030
2024-03-15,19.80826568603516,20.8700008392334,20.88999938964844,20.59000015258789,20.709999084472656,60880390.0,600030
2024-03-18,20.17842674255371,21.26000022888184,21.43000030517578,20.8700008392334,20.88999938964844,102678963.0,600030
2024-03-19,19.770301818847656,20.82999992370605,21.21999931335449,20.809999465942383,21.21999931335449,72465689.0,600030
2024-03-20,19.7797908782959,20.84000015258789,20.96999931335449,20.739999771118164,20.770000457763672,47950221.0,600030
2024-03-21,19.770301818847656,20.82999992370605,21.170000076293945,20.799999237060547,20.8700008392334,68056123.0,600030
2024-03-22,19.457088470458984,20.5,20.8700008392334,20.440000534057617,20.82999992370605,76624905.0,600030
2024-03-25,18.50796127319336,19.5,19.920000076293945,19.5,19.799999237060547,179974202.0,600030
2024-03-26,18.602876663208008,19.600000381469727,19.6200008392334,19.40999984741211,19.40999984741211,76399835.0,600030
2024-03-27,18.3655948638916,19.350000381469727,19.540000915527344,19.31999969482422,19.520000457763672,68782249.0,600030
2024-03-28,18.32762908935547,19.309999465942383,19.530000686645508,19.229999542236328,19.299999237060547,103701495.0,600030
2024-03-29,18.223228454589844,19.200000762939453,19.280000686645508,19.100000381469727,19.280000686645508,43885043.0,600030
2024-04-01,18.422542572021484,19.40999984741211,19.440000534057617,19.299999237060547,19.299999237060547,90708676.0,600030
2024-04-02,18.32762908935547,19.309999465942383,19.46999931335449,19.280000686645508,19.420000076293945,68856339.0,600030
2024-04-03,18.18526077270508,19.15999984741211,19.290000915527344,19.1299991607666,19.280000686645508,53094835.0,600030
2024-04-08,17.957469940185547,18.920000076293945,19.06999969482422,18.780000686645508,19.0,72459954.0,600030
2024-04-09,17.966962814331055,18.93000030517578,19.049999237060547,18.8799991607666,18.899999618530277,44879326.0,600030
2024-04-10,17.47341537475586,18.40999984741211,18.90999984741211,18.350000381469727,18.88999938964844,97599833.0,600030
2024-04-11,17.406978607177734,18.34000015258789,18.520000457763672,18.290000915527344,18.34000015258789,61275915.0,600030
2024-04-12,17.027326583862305,17.940000534057617,18.420000076293945,17.899999618530273,18.350000381469727,105756734.0,600030
2024-04-15,16.837501525878906,17.739999771118164,17.920000076293945,17.260000228881836,17.5,179911656.0,600030
2024-04-16,16.733097076416016,17.6299991607666,18.0,17.479999542236328,17.510000228881836,124925193.0,600030
2024-04-17,17.179187774658203,18.100000381469727,18.11000061035156,17.450000762939453,17.579999923706055,120547541.0,600030
2024-04-18,17.283588409423828,18.209999084472656,18.530000686645508,17.979999542236328,18.010000228881836,134937611.0,600030
2024-04-19,17.207660675048828,18.1299991607666,18.299999237060547,18.059999465942383,18.100000381469727,78230986.0,600030
2024-04-22,17.35003089904785,18.280000686645508,18.549999237060547,18.1299991607666,18.1299991607666,77961623.0,600030
2024-04-23,17.34053611755371,18.270000457763672,18.43000030517578,18.200000762939453,18.31999969482422,66568808.0,600030
2024-04-24,17.34053611755371,18.270000457763672,18.32999992370605,18.049999237060547,18.25,54856952.0,600030
2024-04-25,17.255117416381836,18.18000030517578,18.31999969482422,18.11000061035156,18.25,51667856.0,600030
2024-04-26,18.18526077270508,19.15999984741211,19.270000457763672,18.3700008392334,18.549999237060547,225574137.0,600030
2024-04-29,18.394067764282227,19.3799991607666,19.520000457763672,19.049999237060547,19.170000076293945,188665203.0,600030
2024-04-30,18.04289054870605,19.01000022888184,19.36000061035156,18.950000762939453,19.25,102240996.0,600030
2024-05-06,18.232715606689453,19.209999084472656,19.450000762939453,19.1200008392334,19.25,107831815.0,600030
2024-05-07,18.147296905517575,19.1200008392334,19.25,19.06999969482422,19.200000762939453,65979247.0,600030
2024-05-08,17.82459259033203,18.780000686645508,19.100000381469727,18.75,19.030000686645508,78310260.0,600030
2024-05-09,17.947980880737305,18.90999984741211,19.020000457763672,18.81999969482422,18.82999992370605,74266702.0,600030
2024-05-10,18.090347290039062,19.059999465942383,19.13999938964844,18.850000381469727,18.940000534057617,90579371.0,600030
2024-05-13,18.0144157409668,18.979999542236328,19.1299991607666,18.76000022888184,19.030000686645508,81422538.0,600030
2024-05-14,18.04289054870605,19.01000022888184,19.030000686645508,18.82999992370605,19.01000022888184,66901854.0,600030
2024-05-15,17.796117782592773,18.75,19.09000015258789,18.739999771118164,19.059999465942383,77412096.0,600030
2024-05-16,17.82459259033203,18.780000686645508,18.979999542236328,18.739999771118164,18.799999237060547,60508935.0,600030
2024-05-17,18.21373748779297,19.190000534057617,19.21999931335449,18.729999542236328,18.780000686645508,101014101.0,600030
2024-05-20,18.30864715576172,19.290000915527344,19.51000022888184,19.149999618530277,19.190000534057617,132560646.0,600030
2024-05-21,18.26118850708008,19.239999771118164,19.36000061035156,19.149999618530277,19.229999542236328,56540133.0,600030
2024-05-22,18.32762908935547,19.309999465942383,19.36000061035156,19.149999618530277,19.200000762939453,64484219.0,600030
2024-05-23,17.91001319885254,18.8700008392334,19.270000457763672,18.84000015258789,19.209999084472656,86317822.0,600030
2024-05-24,17.64426040649414,18.59000015258789,18.920000076293945,18.520000457763672,18.799999237060547,72645880.0,600030
2024-05-27,17.777135848999023,18.729999542236328,18.76000022888184,18.540000915527344,18.600000381469727,58370293.0,600030
2024-05-28,17.6727352142334,18.6200008392334,18.90999984741211,18.600000381469727,18.68000030517578,47092170.0,600030
2024-05-29,17.701208114624023,18.649999618530277,18.799999237060547,18.559999465942383,18.559999465942383,37977769.0,600030
2024-05-30,17.61578369140625,18.559999465942383,18.68000030517578,18.450000762939453,18.59000015258789,47548869.0,600030
2024-05-31,17.6727352142334,18.6200008392334,18.84000015258789,18.57999992370605,18.63999938964844,51955219.0,600030
2024-06-03,17.492399215698242,18.43000030517578,18.559999465942383,18.350000381469727,18.549999237060547,58595707.0,600030
2024-06-04,17.61578369140625,18.559999465942383,18.61000061035156,18.43000030517578,18.43000030517578,48649749.0,600030
2024-06-05,17.596803665161133,18.540000915527344,18.670000076293945,18.520000457763672,18.520000457763672,45134222.0,600030
2024-06-06,17.549345016479492,18.489999771118164,18.68000030517578,18.43000030517578,18.57999992370605,59233268.0,600030
2024-06-07,17.4449405670166,18.3799991607666,18.600000381469727,18.200000762939453,18.549999237060547,57164346.0,600030
2024-06-11,17.406978607177734,18.34000015258789,18.479999542236328,18.280000686645508,18.280000686645508,45270974.0,600030
2024-06-12,17.35003089904785,18.280000686645508,18.3799991607666,18.270000457763672,18.309999465942383,41591118.0,600030
2024-06-13,17.33104705810547,18.26000022888184,18.36000061035156,18.200000762939453,18.299999237060547,46159590.0,600030
2024-06-14,17.68222427368164,18.6299991607666,18.770000457763672,18.200000762939453,18.239999771118164,121165400.0,600030
2024-06-17,17.710697174072266,18.65999984741211,18.670000076293945,18.459999084472656,18.51000022888184,59644131.0,600030
2024-06-18,17.758155822753906,18.709999084472656,18.88999938964844,18.600000381469727,18.649999618530277,57472966.0,600030
2024-06-19,17.587310791015625,18.530000686645508,18.739999771118164,18.520000457763672,18.739999771118164,46344891.0,600030
2024-06-20,17.4449405670166,18.3799991607666,18.600000381469727,18.36000061035156,18.530000686645508,42317417.0,600030
2024-06-21,17.501890182495117,18.440000534057617,18.59000015258789,18.25,18.399999618530277,60417022.0,600030
2024-06-24,17.48291015625,18.420000076293945,18.56999969482422,18.399999618530277,18.40999984741211,51976654.0,600030
2024-06-25,17.198169708251953,18.1200008392334,18.459999084472656,18.0,18.43000030517578,74915915.0,600030
2024-06-26,17.463924407958984,18.399999618530277,18.450000762939453,18.020000457763672,18.09000015258789,51017306.0,600030
2024-06-27,17.463924407958984,18.399999618530277,18.459999084472656,18.25,18.36000061035156,54151268.0,600030
2024-06-28,17.30257225036621,18.229999542236328,18.600000381469727,18.1299991607666,18.36000061035156,70738608.0,600030
2024-07-01,17.274099349975586,18.200000762939453,18.280000686645508,18.0,18.190000534057617,46620988.0,600030
2024-07-02,17.264610290527344,18.190000534057617,18.38999938964844,18.1299991607666,18.149999618530277,40020689.0,600030
2024-07-03,17.4449405670166,18.3799991607666,18.43000030517578,18.06999969482422,18.190000534057617,43434363.0,600030
2024-07-04,17.122238159179688,18.040000915527344,18.450000762939453,18.030000686645508,18.350000381469727,52014443.0,600030
2024-07-05,17.122238159179688,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0,600030
2024-07-08,16.609710693359375,17.5,17.780000686645508,17.450000762939453,17.700000762939453,60217254.0,600030
2024-07-09,16.951396942138672,17.860000610351562,17.90999984741211,17.350000381469727,17.469999313354492,64141161.0,600030
2024-07-10,17.24562644958496,18.170000076293945,18.450000762939453,17.760000228881836,17.809999465942383,91748765.0,600030
2024-07-11,17.38799476623535,18.31999969482422,18.450000762939453,18.18000030517578,18.26000022888184,55823833.0,600030
2024-07-12,17.425960540771484,18.36000061035156,18.40999984741211,18.229999542236328,18.32999992370605,36218180.0,600030
2024-07-15,17.520870208740234,18.459999084472656,18.549999237060547,18.31999969482422,18.36000061035156,53440139.0,600030
2024-07-16,17.777135848999023,18.729999542236328,18.850000381469727,18.399999618530277,18.489999771118164,84941179.0,600030
2024-07-17,17.891033172607422,18.850000381469727,18.90999984741211,18.65999984741211,18.700000762939453,83777183.0,600030
2024-07-18,18.004926681518555,18.96999931335449,19.0,18.63999938964844,18.86000061035156,88410384.0,600030
2024-07-19,18.40356063842773,19.38999938964844,19.440000534057617,18.920000076293945,18.959999084472656,159109624.0,600030
2024-07-22,19.16286277770996,20.190000534057617,20.239999771118164,19.56999969482422,19.989999771118164,370449492.0,600030
2024-07-23,18.223228454589844,19.200000762939453,19.8700008392334,19.18000030517578,19.850000381469727,257122946.0,600030
2024-07-24,17.919506072998047,18.8799991607666,19.299999237060547,18.76000022888184,19.06999969482422,168789715.0,600030
2024-07-25,18.052385330200195,19.020000457763672,19.34000015258789,18.790000915527344,18.84000015258789,130620674.0,600030
2024-07-26,18.28017234802246,19.26000022888184,19.540000915527344,18.8700008392334,18.920000076293945,113424535.0,600030
2024-07-29,17.919506072998047,18.8799991607666,19.190000534057617,18.86000061035156,19.049999237060547,95943051.0,600030
2024-07-30,17.957469940185547,18.920000076293945,18.96999931335449,18.739999771118164,18.81999969482422,70006292.0,600030
2024-07-31,18.792699813842773,19.799999237060547,20.1200008392334,18.8799991607666,18.920000076293945,225317640.0,600030
2024-08-01,18.583892822265625,19.57999992370605,19.81999969482422,19.51000022888184,19.549999237060547,126438939.0,600030
2024-08-02,18.232715606689453,19.209999084472656,19.649999618530277,19.149999618530277,19.479999542236328,97703187.0,600030
2024-08-05,18.147296905517575,19.1200008392334,19.420000076293945,19.09000015258789,19.1200008392334,96617014.0,600030
2024-08-06,18.137805938720703,19.11000061035156,19.3700008392334,18.93000030517578,19.31999969482422,75060005.0,600030
2024-08-07,18.004926681518555,18.96999931335449,19.21999931335449,18.93000030517578,19.1200008392334,57245073.0,600030
2024-08-08,18.099838256835938,19.06999969482422,19.21999931335449,18.850000381469727,18.93000030517578,64732498.0,600030
2024-08-09,17.928997039794922,18.88999938964844,19.200000762939453,18.8799991607666,19.13999938964844,53998402.0,600030
2024-08-12,17.91001319885254,18.8700008392334,18.920000076293945,18.71999931335449,18.81999969482422,45072581.0,600030
2024-08-13,18.090347290039062,19.059999465942383,19.07999992370605,18.799999237060547,18.850000381469727,47472446.0,600030
2024-08-14,17.891033172607422,18.850000381469727,19.06999969482422,18.82999992370605,18.989999771118164,46502325.0,600030
2024-08-15,18.175769805908203,19.149999618530277,19.299999237060547,18.809999465942383,18.84000015258789,83514500.0,600030
2024-08-16,18.12831115722656,19.100000381469727,19.209999084472656,19.0,19.100000381469727,45332130.0,600030
2024-08-19,18.071365356445312,19.040000915527344,19.21999931335449,19.01000022888184,19.06999969482422,43305842.0,600030
2024-08-20,17.966962814331055,18.93000030517578,19.07999992370605,18.8700008392334,19.059999465942383,41658617.0,600030
2024-08-21,17.957469940185547,18.920000076293945,18.979999542236328,18.790000915527344,18.899999618530277,37924159.0,600030
2024-08-22,17.777135848999023,18.729999542236328,19.09000015258789,18.63999938964844,19.0,50241548.0,600030
2024-08-23,18.12831115722656,19.100000381469727,19.200000762939453,18.690000534057617,18.709999084472656,68655877.0,600030
2024-08-26,17.967710494995117,18.459999084472656,18.71999931335449,18.3700008392334,18.6299991607666,58841279.0,600030
2024-08-27,17.967710494995117,18.459999084472656,18.51000022888184,18.26000022888184,18.399999618530277,40210254.0,600030
2024-08-28,17.938512802124023,18.43000030517578,18.530000686645508,18.32999992370605,18.40999984741211,33370073.0,600030
2024-08-29,18.288915634155277,18.790000915527344,18.950000762939453,18.459999084472656,18.5,86632408.0,600030
2024-08-30,18.77558135986328,19.290000915527344,19.479999542236328,18.71999931335449,18.75,142158143.0,600030
2024-09-02,18.415447235107425,18.920000076293945,19.200000762939453,18.90999984741211,19.190000534057617,65395420.0,600030
2024-09-03,18.61011505126953,19.1200008392334,19.25,18.90999984741211,18.90999984741211,50871883.0,600030
2024-09-04,18.61011505126953,19.1200008392334,19.290000915527344,19.049999237060547,19.049999237060547,46710930.0,600030
2024-09-05,18.600379943847656,19.11000061035156,19.18000030517578,18.96999931335449,19.049999237060547,52389478.0,600030
2024-09-06,18.55171203613281,19.059999465942383,19.57999992370605,19.040000915527344,19.440000534057617,117612817.0,600030
2024-09-09,18.47384452819824,18.979999542236328,19.200000762939453,18.75,18.790000915527344,72901485.0,600030
2024-09-10,18.37651252746582,18.8799991607666,19.059999465942383,18.75,19.040000915527344,53073412.0,600030
2024-09-11,18.49331283569336,19.0,19.07999992370605,18.81999969482422,18.850000381469727,46040786.0,600030
2024-09-12,18.37651252746582,18.8799991607666,19.040000915527344,18.84000015258789,19.020000457763672,34125596.0,600030
2024-09-13,18.415447235107425,18.920000076293945,19.07999992370605,18.84000015258789,18.90999984741211,46149992.0,600030
2024-09-18,18.434913635253903,18.940000534057617,19.01000022888184,18.770000457763672,18.799999237060547,37932607.0,600030
2024-09-19,18.82424545288086,19.34000015258789,19.5,18.950000762939453,19.06999969482422,98938852.0,600030
2024-09-20,18.77558135986328,19.290000915527344,19.36000061035156,19.1299991607666,19.299999237060547,62919701.0,600030
2024-09-23,18.7950439453125,19.309999465942383,19.46999931335449,19.170000076293945,19.31999969482422,53651089.0,600030
2024-09-24,20.2647762298584,20.81999969482422,20.82999992370605,19.399999618530277,19.709999084472656,286916339.0,600030
2024-09-25,20.5957088470459,21.15999984741211,21.780000686645508,21.049999237060547,21.290000915527344,300731823.0,600030
2024-09-26,21.88050842285156,22.479999542236328,22.489999771118164,21.01000022888184,21.01000022888184,309320312.0,600030
2024-09-27,24.070505142211918,24.729999542236328,24.729999542236328,22.700000762939453,23.399999618530277,279934718.0,600030
2024-09-30,26.474639892578125,27.200000762939453,27.200000762939453,26.440000534057617,27.200000762939453,394917453.0,600030
2024-10-08,29.12210273742676,29.920000076293945,29.920000076293945,29.920000076293945,29.920000076293945,147521340.0,600030
2024-10-09,29.54063415527344,30.350000381469727,32.88999938964844,28.770000457763672,31.0,1351455140.0,600030
2024-10-10,27.00996971130371,27.75,29.739999771118164,27.479999542236328,29.100000381469727,774670412.0,600030
2024-10-11,27.41876792907715,28.170000076293945,28.84000015258789,26.68000030517578,27.200000762939453,485999047.0,600030
2024-10-14,26.727703094482425,27.459999084472656,27.979999542236328,26.06999969482422,27.96999931335449,450419082.0,600030
2024-10-15,26.007434844970703,26.71999931335449,27.790000915527344,26.65999984741211,27.0,278100853.0,600030
2024-10-16,25.70570373535156,26.40999984741211,27.13999938964844,26.06999969482422,26.11000061035156,259489205.0,600030
2024-10-17,25.462371826171875,26.15999984741211,26.989999771118164,26.13999938964844,26.5,206519367.0,600030
2024-10-18,27.165700912475582,27.90999984741211,28.780000686645508,26.100000381469727,26.1200008392334,571182902.0,600030
2024-10-21,26.727703094482425,27.459999084472656,27.899999618530277,27.200000762939453,27.440000534057617,363397689.0,600030
2024-10-22,26.932104110717773,27.670000076293945,27.90999984741211,27.31999969482422,27.479999542236328,223802073.0,600030
2024-10-23,26.83476829528809,27.56999969482422,28.190000534057617,27.46999931335449,27.68000030517578,279364960.0,600030
2024-10-24,26.55250358581543,27.280000686645508,27.709999084472656,27.11000061035156,27.399999618530277,162902254.0,600030
2024-10-25,26.766637802124023,27.5,27.88999938964844,27.200000762939453,27.280000686645508,166572085.0,600030
2024-10-28,26.75690269470215,27.489999771118164,27.61000061035156,27.34000015258789,27.51000022888184,134573195.0,600030
2024-10-29,26.503835678100582,27.229999542236328,27.959999084472656,27.200000762939453,27.520000457763672,186891626.0,600030
2024-10-30,26.727703094482425,27.459999084472656,27.780000686645508,27.170000076293945,27.25,194475316.0,600030
2024-10-31,27.370101928710938,28.1200008392334,28.799999237060547,27.200000762939453,27.399999618530277,409520352.0,600030
2024-11-01,27.204635620117188,27.950000762939453,28.6200008392334,27.84000015258789,28.1200008392334,272158167.0,600030
2024-11-04,28.2850341796875,29.059999465942383,29.06999969482422,28.01000022888184,28.01000022888184,274289684.0,600030
2024-11-05,29.657432556152344,30.46999931335449,30.989999771118164,28.690000534057617,29.229999542236328,427442377.0,600030
2024-11-06,30.25116539001465,31.07999992370605,33.0,30.59000015258789,31.01000022888184,545096360.0,600030
2024-11-07,33.27822494506836,34.189998626708984,34.189998626708984,30.5,30.5,480450523.0,600030
2024-11-08,33.949832916259766,34.880001068115234,36.4900016784668,34.54999923706055,36.4900016784668,745430253.0,600030
2024-11-11,33.949832916259766,34.880001068115234,35.599998474121094,33.099998474121094,33.54999923706055,513305843.0,600030
2024-11-12,33.02516174316406,33.93000030517578,35.099998474121094,33.18000030517578,34.88999938964844,414565034.0,600030
2024-11-13,32.04209518432617,32.91999816894531,33.4900016784668,32.470001220703125,33.0,364705539.0,600030
2024-11-14,31.79876518249512,32.66999816894531,33.630001068115234,32.59000015258789,32.93000030517578,255445067.0,600030
2024-11-15,30.299829483032227,31.1299991607666,33.0,31.11000061035156,32.66999816894531,302257008.0,600030
2024-11-18,29.852100372314453,30.670000076293945,31.40999984741211,30.3799991607666,31.049999237060547,245026383.0,600030
2024-11-19,30.46529769897461,31.299999237060547,31.520000457763672,30.479999542236328,30.700000762939453,219410612.0,600030
2024-11-20,30.8935661315918,31.739999771118164,32.15999984741211,31.01000022888184,31.34000015258789,217290426.0,600030
2024-11-21,31.03956413269043,31.88999938964844,32.119998931884766,31.3799991607666,31.520000457763672,190430590.0,600030
2024-11-22,29.52116584777832,30.32999992370605,31.979999542236328,30.239999771118164,31.88999938964844,230577943.0,600030
2024-11-25,28.86903381347656,29.65999984741211,30.5,29.13999938964844,30.32999992370605,231810113.0,600030
2024-11-26,28.927433013916016,29.71999931335449,30.25,29.59000015258789,29.68000030517578,136519265.0,600030
2024-11-27,29.47249984741211,30.280000686645508,30.290000915527344,29.489999771118164,29.690000534057617,178303390.0,600030
2024-11-28,29.073434829711918,29.8700008392334,30.40999984741211,29.809999465942383,30.36000061035156,128196740.0,600030
2024-11-29,29.92996597290039,30.75,31.8799991607666,29.75,29.8799991607666,293290911.0,600030
2024-12-02,30.43610000610352,31.270000457763672,31.459999084472656,30.489999771118164,30.600000381469727,193238036.0,600030
2024-12-03,30.25116539001465,31.07999992370605,31.459999084472656,30.700000762939453,31.270000457763672,154230920.0,600030
2024-12-04,29.9786319732666,30.799999237060547,31.200000762939453,30.6200008392334,31.0,117878574.0,600030
2024-12-05,30.075965881347656,30.899999618530277,31.25,30.649999618530277,30.700000762939453,115893331.0,600030
2024-12-06,30.40689849853516,31.239999771118164,31.63999938964844,30.649999618530277,30.899999618530277,205417748.0,600030
2024-12-09,30.290098190307617,31.1200008392334,31.3799991607666,30.75,31.149999618530277,125857170.0,600030
2024-12-10,30.640499114990234,31.479999542236328,33.0,31.38999938964844,33.0,306678393.0,600030
2024-12-11,30.50423240661621,31.34000015258789,31.71999931335449,31.15999984741211,31.43000030517578,131147987.0,600030
2024-12-12,30.815698623657227,31.65999984741211,31.979999542236328,31.040000915527344,31.280000686645508,169464117.0,600030
2024-12-13,29.60876846313477,30.420000076293945,31.350000381469727,30.3700008392334,31.34000015258789,201322645.0,600030
2024-12-16,29.229167938232425,30.030000686645508,30.350000381469727,29.950000762939453,30.299999237060547,126345331.0,600030
2024-12-17,29.4238338470459,30.229999542236328,30.649999618530277,29.90999984741211,30.01000022888184,119716603.0,600030
2024-12-18,29.482234954833984,30.290000915527344,30.5,30.18000030517578,30.399999618530277,69869446.0,600030
2024-12-19,29.52116584777832,30.32999992370605,30.38999938964844,29.8799991607666,30.0,92146787.0,600030
2024-12-20,29.76643943786621,30.34000015258789,30.559999465942383,30.030000686645508,30.09000015258789,97771248.0,600030
2024-12-23,29.354381561279297,29.920000076293945,30.530000686645508,29.8799991607666,30.100000381469727,104588907.0,600030
2024-12-24,29.74681854248047,30.31999969482422,30.3799991607666,29.899999618530277,29.920000076293945,108200942.0,600030
2024-12-25,29.52116584777832,30.09000015258789,30.38999938964844,29.899999618530277,30.34000015258789,94086226.0,600030
2024-12-26,29.58003234863281,30.149999618530277,30.32999992370605,29.950000762939453,30.09000015258789,81141198.0,600030
2024-12-27,29.64870834350586,30.21999931335449,30.76000022888184,29.920000076293945,30.15999984741211,179264402.0,600030
2024-12-30,29.933225631713867,30.51000022888184,30.540000915527344,30.0,30.100000381469727,120669105.0,600030
2024-12-31,28.618558883666992,29.170000076293945,30.56999969482422,29.149999618530277,30.530000686645508,198081281.0,600030
2025-01-02,26.93107414245605,27.450000762939453,29.0,27.170000076293945,28.979999542236328,282848733.0,600030
2025-01-03,26.460145950317383,26.96999931335449,27.56999969482422,26.84000015258789,27.34000015258789,183954608.0,600030
2025-01-06,26.548444747924805,27.059999465942383,27.11000061035156,26.520000457763672,26.799999237060547,123687710.0,600030
2025-01-07,26.646556854248047,27.15999984741211,27.31999969482422,26.809999465942383,27.100000381469727,97972405.0,600030
2025-01-08,26.46995735168457,26.979999542236328,27.280000686645508,26.5,27.1200008392334,119233601.0,600030
2025-01-09,26.38165855407715,26.88999938964844,27.1200008392334,26.799999237060547,26.93000030517578,63000753.0,600030
2025-01-10,25.95978736877441,26.459999084472656,27.07999992370605,26.459999084472656,26.93000030517578,80024977.0,600030
2025-01-13,26.00884437561035,26.51000022888184,26.59000015258789,26.15999984741211,26.15999984741211,66066389.0,600030
2025-01-14,27.176347732543945,27.700000762939453,27.76000022888184,26.549999237060547,26.6200008392334,166624923.0,600030
2025-01-15,26.85258674621582,27.3700008392334,27.65999984741211,27.280000686645508,27.489999771118164,88863984.0,600030
2025-01-16,26.73485565185547,27.25,27.790000915527344,27.020000457763672,27.549999237060547,88458384.0,600030
2025-01-17,26.793720245361328,27.309999465942383,27.59000015258789,27.11000061035156,27.11000061035156,67056250.0,600030
2025-01-20,26.88201904296875,27.399999618530277,27.850000381469727,27.31999969482422,27.549999237060547,90952804.0,600030
2025-01-21,26.901641845703125,27.420000076293945,27.63999938964844,27.25,27.600000381469727,72906952.0,600030
2025-01-22,26.715232849121094,27.229999542236328,27.43000030517578,27.100000381469727,27.350000381469727,70067082.0,600030
2025-01-23,26.93107414245605,27.450000762939453,28.5,27.43000030517578,27.81999969482422,162452767.0,600030
2025-01-24,27.01937294006348,27.540000915527344,27.739999771118164,27.34000015258789,27.43000030517578,96903722.0,600030
2025-01-27,26.4209041595459,26.93000030517578,27.649999618530277,26.920000076293945,27.6299991607666,88625976.0,600030
2025-02-05,26.44052505493164,26.950000762939453,27.270000457763672,26.84000015258789,27.270000457763672,78652890.0,600030
2025-02-06,26.85258674621582,27.3700008392334,27.459999084472656,26.84000015258789,26.899999618530277,104484162.0,600030
2025-02-07,27.608028411865234,28.13999938964844,28.670000076293945,27.229999542236328,27.350000381469727,215736565.0,600030
2025-02-10,27.617839813232425,28.149999618530277,28.299999237060547,27.959999084472656,28.15999984741211,108905279.0,600030
2025-02-11,27.441242218017575,27.96999931335449,28.1299991607666,27.82999992370605,28.11000061035156,89039231.0,600030
2025-02-12,27.735570907592773,28.270000457763672,28.350000381469727,27.709999084472656,27.96999931335449,115983826.0,600030
2025-02-13,27.58840751647949,28.1200008392334,28.56999969482422,28.0,28.270000457763672,147661669.0,600030
2025-02-14,27.706138610839844,28.239999771118164,28.3700008392334,27.959999084472656,28.0,98633225.0,600030
2025-02-17,27.75519371032715,28.290000915527344,28.6299991607666,28.100000381469727,28.5,120864874.0,600030
2025-02-18,27.01937294006348,27.540000915527344,28.229999542236328,27.459999084472656,28.190000534057617,111498104.0,600030
2025-02-19,27.460865020751957,27.989999771118164,28.15999984741211,27.5,27.549999237060547,100071844.0,600030
2025-02-20,27.362754821777344,27.88999938964844,28.059999465942383,27.71999931335449,27.93000030517578,71257049.0,600030
2025-02-21,27.92197799682617,28.459999084472656,28.61000061035156,27.709999084472656,27.88999938964844,184740434.0,600030
2025-02-24,27.81406021118164,28.350000381469727,28.68000030517578,28.11000061035156,28.459999084472656,119793301.0,600030
2025-02-25,27.303890228271484,27.82999992370605,28.21999931335449,27.71999931335449,28.100000381469727,103860361.0,600030
2025-02-26,27.912168502807617,28.450000762939453,28.450000762939453,27.76000022888184,27.8799991607666,139382674.0,600030
2025-02-27,27.706138610839844,28.239999771118164,28.5,27.82999992370605,28.229999542236328,144479996.0,600030
2025-02-28,26.813343048095703,27.32999992370605,28.57999992370605,27.299999237060547,28.15999984741211,159499112.0,600030
2025-03-03,26.842775344848636,27.36000061035156,27.799999237060547,27.209999084472656,27.43000030517578,106508981.0,600030
2025-03-04,26.842775344848636,27.36000061035156,27.489999771118164,27.15999984741211,27.21999931335449,64173120.0,600030
2025-03-05,26.82315444946289,27.34000015258789,27.479999542236328,27.1200008392334,27.36000061035156,78185646.0,600030
2025-03-06,27.47067642211914,28.0,28.100000381469727,27.5,27.51000022888184,156284409.0,600030
2025-03-07,27.058616638183597,27.57999992370605,27.88999938964844,27.520000457763672,27.799999237060547,95791193.0,600030
2025-03-10,26.72504425048828,27.239999771118164,27.5,27.13999938964844,27.5,90443787.0,600030
2025-03-11,26.78390884399414,27.299999237060547,27.309999465942383,26.90999984741211,27.0,77948559.0,600030
2025-03-12,26.78390884399414,27.299999237060547,27.71999931335449,27.190000534057617,27.299999237060547,97578618.0,600030
2025-03-13,26.587690353393555,27.100000381469727,27.450000762939453,26.979999542236328,27.25,86042862.0,600030
2025-03-14,27.539352416992188,28.06999969482422,28.459999084472656,27.13999938964844,27.229999542236328,261208380.0,600030
2025-03-17,27.33332252502441,27.86000061035156,28.18000030517578,27.82999992370605,28.18000030517578,104001952.0,600030
2025-03-18,27.42162132263184,27.950000762939453,28.11000061035156,27.84000015258789,27.959999084472656,68407227.0,600030
2025-03-19,27.402000427246094,27.93000030517578,28.09000015258789,27.82999992370605,27.93000030517578,67762255.0,600030
2025-03-20,27.156726837158203,27.68000030517578,27.950000762939453,27.61000061035156,27.93000030517578,64119108.0,600030
2025-03-21,26.577878952026367,27.09000015258789,27.709999084472656,27.049999237060547,27.600000381469727,97701264.0,600030
2025-03-24,26.67599105834961,27.190000534057617,27.200000762939453,27.0,27.09000015258789,66879005.0,600030
2025-03-25,26.50920295715332,27.020000457763672,27.21999931335449,27.0,27.200000762939453,53905068.0,600030
2025-03-26,26.46995735168457,26.979999542236328,27.11000061035156,26.940000534057617,27.020000457763672,56408101.0,600030
2025-03-27,26.391469955444336,26.899999618530277,27.15999984741211,26.709999084472656,26.940000534057617,72547231.0,600030
2025-03-28,26.293359756469727,26.799999237060547,27.030000686645508,26.729999542236328,26.979999542236328,65897568.0,600030
2025-03-31,26.01865577697754,26.520000457763672,26.84000015258789,26.299999237060547,26.71999931335449,79783870.0,600030
2025-04-01,25.940168380737305,26.440000534057617,26.65999984741211,26.38999938964844,26.520000457763672,59639770.0,600030
2025-04-02,26.03827667236328,26.540000915527344,26.61000061035156,26.350000381469727,26.399999618530277,45671867.0,600030
2025-04-03,25.940168380737305,26.440000534057617,26.71999931335449,26.299999237060547,26.299999237060547,55867758.0,600030
2025-04-07,23.565916061401367,24.020000457763672,25.170000076293945,23.799999237060547,25.0,227729985.0,600030
2025-04-08,24.036842346191406,24.5,24.59000015258789,23.8799991607666,24.11000061035156,171895621.0,600030
2025-04-09,24.41946792602539,24.88999938964844,25.1200008392334,24.149999618530277,24.440000534057617,142335172.0,600030
2025-04-10,24.66474151611328,25.13999938964844,25.399999618530277,24.700000762939453,25.25,122731517.0,600030
2025-04-11,24.880584716796875,25.36000061035156,25.59000015258789,25.030000686645508,25.1299991607666,93228996.0,600030
2025-04-14,24.753040313720703,25.229999542236328,25.489999771118164,25.209999084472656,25.440000534057617,63510014.0,600030
2025-04-15,24.635311126708984,25.11000061035156,25.209999084472656,24.940000534057617,25.190000534057617,56251565.0,600030
2025-04-16,24.67455291748047,25.149999618530277,25.25,24.770000457763672,25.09000015258789,66204342.0,600030
2025-04-17,24.694175720214844,25.170000076293945,25.25,24.96999931335449,25.049999237060547,48169473.0,600030
2025-04-18,24.67455291748047,25.149999618530277,25.25,25.0,25.059999465942383,47629384.0,600030
2025-04-21,24.753040313720703,25.229999542236328,25.280000686645508,24.989999771118164,25.06999969482422,44137123.0,600030
2025-04-22,24.605876922607425,25.07999992370605,25.299999237060547,25.07999992370605,25.200000762939453,45949114.0,600030
2025-04-23,24.654930114746094,25.1299991607666,25.280000686645508,25.040000915527344,25.229999542236328,48372379.0,600030
2025-04-24,24.527389526367188,25.0,25.25,24.950000762939453,25.1200008392334,51916077.0,600030
2025-04-25,24.723609924316406,25.200000762939453,25.32999992370605,25.07999992370605,25.100000381469727,67011322.0,600030
2025-04-28,24.654930114746094,25.1299991607666,25.209999084472656,25.0,25.200000762939453,44065597.0,600030
2025-04-29,24.53720092773437,25.01000022888184,25.200000762939453,24.959999084472656,25.13999938964844,46258639.0,600030
2025-04-30,24.605876922607425,25.07999992370605,25.280000686645508,25.020000457763672,25.07999992370605,51451423.0,600030
2025-05-06,25.02774810791016,25.51000022888184,25.68000030517578,25.200000762939453,25.280000686645508,81902958.0,600030
2025-05-07,25.184722900390625,25.670000076293945,26.420000076293945,25.61000061035156,26.280000686645508,117323426.0,600030
2025-05-08,25.37113380432129,25.86000061035156,26.200000762939453,25.549999237060547,25.63999938964844,83674744.0,600030
2025-05-09,25.06698989868164,25.549999237060547,25.8799991607666,25.540000915527344,25.799999237060547,47695837.0,600030
2025-05-12,25.802812576293945,26.299999237060547,26.3799991607666,25.649999618530277,25.780000686645508,131458156.0,600030
2025-05-13,25.596784591674805,26.09000015258789,26.549999237060547,26.059999465942383,26.5,79642618.0,600030
2025-05-14,26.558256149291992,27.06999969482422,27.739999771118164,26.01000022888184,26.049999237060547,273905637.0,600030
2025-05-15,26.0775203704834,26.57999992370605,27.01000022888184,26.520000457763672,26.799999237060547,99456456.0,600030
2025-05-16,25.714513778686523,26.209999084472656,26.68000030517578,26.1299991607666,26.46999931335449,71479998.0,600030
2025-05-19,25.61640739440918,26.11000061035156,26.239999771118164,26.020000457763672,26.18000030517578,49274631.0,600030
2025-05-20,25.596784591674805,26.09000015258789,26.280000686645508,26.059999465942383,26.15999984741211,50524073.0,600030
2025-05-21,25.5477294921875,26.040000915527344,26.200000762939453,26.030000686645508,26.09000015258789,53649225.0,600030
2025-05-22,25.498674392700195,25.989999771118164,26.06999969482422,25.86000061035156,26.0,44399458.0,600030
2025-05-23,25.184722900390625,25.670000076293945,26.149999618530277,25.65999984741211,26.11000061035156,66448183.0,600030
2025-05-26,25.13566780090332,25.6200008392334,25.770000457763672,25.530000686645508,25.649999618530277,45069898.0,600030
2025-05-27,25.02774810791016,25.51000022888184,25.6299991607666,25.420000076293945,25.59000015258789,43510492.0,600030
2025-05-28,24.93944931030273,25.420000076293945,25.57999992370605,25.36000061035156,25.540000915527344,35473327.0,600030
2025-05-29,25.214157104492188,25.700000762939453,25.790000915527344,25.40999984741211,25.40999984741211,54271635.0,600030
2025-05-30,25.037559509277344,25.520000457763672,25.649999618530277,25.3700008392334,25.57999992370605,54977072.0,600030
2025-06-03,25.10623550415039,25.59000015258789,25.780000686645508,25.36000061035156,25.399999618530277,54994639.0,600030
2025-06-04,25.400564193725582,25.88999938964844,26.049999237060547,25.559999465942383,25.57999992370605,63914301.0,600030
2025-06-05,25.685083389282227,26.18000030517578,26.229999542236328,25.86000061035156,25.920000076293945,85204555.0,600030
2025-06-06,25.488862991333008,25.979999542236328,26.280000686645508,25.950000762939453,26.18000030517578,50405365.0,600030
2025-06-09,25.93035697937012,26.43000030517578,26.530000686645508,26.07999992370605,26.07999992370605,90876994.0,600030
2025-06-10,25.45943069458008,25.950000762939453,26.489999771118164,25.81999969482422,26.43000030517578,73534370.0,600030
2025-06-11,25.88129997253418,26.3799991607666,26.700000762939453,26.0,26.049999237060547,103266558.0,600030
2025-06-12,25.940168380737305,26.440000534057617,26.68000030517578,26.059999465942383,26.170000076293945,74801514.0,600030
2025-06-13,25.802812576293945,26.299999237060547,26.440000534057617,26.18000030517578,26.350000381469727,73726526.0,600030
2025-06-16,26.175630569458008,26.68000030517578,26.75,26.170000076293945,26.200000762939453,78096124.0,600030
2025-06-17,26.19525146484375,26.700000762939453,26.71999931335449,26.520000457763672,26.670000076293945,51496764.0,600030
2025-06-18,25.88129997253418,26.3799991607666,26.709999084472656,26.25,26.700000762939453,52304769.0,600030
2025-06-19,25.42018699645996,25.90999984741211,26.420000076293945,25.86000061035156,26.350000381469727,65214670.0,600030
2025-06-20,25.3907527923584,25.8799991607666,26.049999237060547,25.8799991607666,25.90999984741211,41992436.0,600030
2025-06-23,25.7341365814209,26.229999542236328,26.299999237060547,25.75,25.780000686645508,55235775.0,600030
2025-06-24,26.401281356811523,26.90999984741211,27.06999969482422,26.26000022888184,26.280000686645508,136424965.0,600030
2025-06-25,27.50010871887207,28.030000686645508,28.200000762939453,26.850000381469727,26.940000534057617,285636122.0,600030
2025-06-26,27.048805236816406,27.56999969482422,28.059999465942383,27.549999237060547,27.979999542236328,166940228.0,600030
2025-06-27,27.058616638183597,27.57999992370605,28.459999084472656,27.5,27.649999618530277,177658492.0,600030
2025-06-30,27.09786033630371,27.6200008392334,27.850000381469727,27.350000381469727,27.61000061035156,96862649.0,600030
2025-07-01,26.87220764160156,27.38999938964844,27.780000686645508,27.309999465942383,27.6299991607666,70762348.0,600030
2025-07-02,26.7642879486084,27.280000686645508,27.520000457763672,27.229999542236328,27.399999618530277,57525052.0,600030
2025-07-03,27.146915435791016,27.670000076293945,27.75,27.36000061035156,27.38999938964844,72598917.0,600030
2025-07-04,27.137104034423828,27.65999984741211,28.049999237060547,27.350000381469727,27.600000381469727,102139372.0,600030
2025-07-07,27.264646530151367,27.790000915527344,27.90999984741211,27.489999771118164,27.530000686645508,57222377.0,600030
2025-07-08,27.490297317504883,28.020000457763672,28.07999992370605,27.709999084472656,27.71999931335449,84580324.0,600030
2025-07-09,27.28426742553711,27.809999465942383,28.26000022888184,27.76000022888184,28.020000457763672,80770210.0,600030
2025-07-10,27.696327209472656,28.229999542236328,28.420000076293945,27.71999931335449,27.780000686645508,142197216.0,600030
2025-07-11,28.118200302124023,28.65999984741211,29.290000915527344,28.15999984741211,28.32999992370605,246501548.0,600030
2025-07-14,27.8729248046875,28.40999984741211,28.81999969482422,28.3799991607666,28.770000457763672,100929723.0,600030
2025-07-15,27.706138610839844,28.239999771118164,28.6200008392334,28.07999992370605,28.450000762939453,94326837.0,600030
2025-07-16,27.54916381835937,28.07999992370605,28.32999992370605,27.899999618530277,28.239999771118164,76152358.0,600030
2025-07-17,27.71595001220703,28.25,28.3799991607666,28.01000022888184,28.06999969482422,63999706.0,600030
2025-07-18,27.804248809814453,28.34000015258789,28.459999084472656,28.15999984741211,28.299999237060547,66669830.0,600030
2025-07-21,28.353662490844727,28.899999618530277,29.01000022888184,28.34000015258789,28.450000762939453,132900464.0,600030
2025-07-22,28.383094787597656,28.93000030517578,29.07999992370605,28.540000915527344,28.899999618530277,112187441.0,600030
2025-07-23,29.217025756835938,29.780000686645508,30.059999465942383,29.0,29.01000022888184,288781318.0,600030
2025-07-24,29.47211265563965,30.040000915527344,30.280000686645508,29.479999542236328,29.559999465942383,209784096.0,600030
2025-07-25,29.138538360595703,29.700000762939453,30.21999931335449,29.61000061035156,30.09000015258789,121393484.0,600030
2025-07-28,29.39362335205078,29.959999084472656,30.43000030517578,29.63999938964844,29.729999542236328,125792547.0,600030
2025-07-29,29.383813858032227,29.950000762939453,29.989999771118164,29.450000762939453,29.799999237060547,122993105.0,600030
2025-07-30,29.217025756835938,29.780000686645508,30.32999992370605,29.450000762939453,29.899999618530277,126880860.0,600030
2025-07-31,28.47139358520508,29.020000457763672,29.899999618530277,28.850000381469727,29.59000015258789,141339521.0,600030
2025-08-01,28.206499099731445,28.75,29.200000762939453,28.700000762939453,29.0,96389080.0,600030
2025-08-04,28.363473892211918,28.90999984741211,28.989999771118164,28.600000381469727,28.649999618530277,71371756.0,600030
2025-08-05,28.628368377685547,29.18000030517578,29.280000686645508,28.8799991607666,28.959999084472656,91358852.0,600030
2025-08-06,28.608747482299805,29.15999984741211,29.26000022888184,28.959999084472656,29.100000381469727,73924034.0,600030
2025-08-07,28.5596923828125,29.11000061035156,29.450000762939453,28.940000534057617,29.209999084472656,88005636.0,600030
2025-08-08,28.33403968811035,28.8799991607666,29.11000061035156,28.81999969482422,29.100000381469727,65456137.0,600030
2025-08-11,28.824586868286133,29.3799991607666,29.649999618530277,28.88999938964844,28.88999938964844,126773499.0,600030
2025-08-12,28.922697067260746,29.479999542236328,29.56999969482422,29.309999465942383,29.440000534057617,82051260.0,600030
2025-08-13,29.06005096435547,29.6200008392334,30.059999465942383,29.31999969482422,29.649999618530277,200047866.0,600030
2025-08-14,29.0894832611084,29.649999618530277,30.200000762939453,29.56999969482422,29.709999084472656,186187703.0,600030
2025-08-15,30.51207160949707,31.100000381469727,31.51000022888184,29.51000022888184,29.649999618530277,400806610.0,600030
2025-08-18,31.100730895996094,31.700000762939453,32.29999923706055,30.899999618530277,31.190000534057617,356648188.0,600030
2025-08-19,30.43358421325684,31.020000457763672,31.82999992370605,30.940000534057617,31.5,196858262.0,600030
2025-08-20,30.56112670898437,31.149999618530277,31.15999984741211,30.350000381469727,30.899999618530277,185823025.0,600030
2025-08-21,30.29623031616211,30.8799991607666,31.420000076293945,30.71999931335449,31.350000381469727,137901268.0,600030
2025-08-22,31.591278076171875,32.20000076293945,32.220001220703125,30.86000061035156,30.8700008392334,270491980.0,600030
2025-08-25,31.809011459350582,32.13999938964844,32.529998779296875,31.6299991607666,32.5,251449182.0,600030
2025-08-26,31.35375022888184,31.68000030517578,32.09000015258789,31.6299991607666,31.940000534057617,139998282.0,600030
2025-08-27,30.57188415527344,30.88999938964844,32.08000183105469,30.8700008392334,31.670000076293945,209491695.0,600030
2025-08-28,31.17560386657715,31.5,31.5,30.690000534057617,30.899999618530277,163948378.0,600030
2025-08-29,31.15580940246582,31.479999542236328,32.08000183105469,31.350000381469727,31.700000762939453,248687107.0,600030
2025-09-01,30.849000930786133,31.170000076293945,31.549999237060547,30.899999618530277,31.489999771118164,170874307.0,600030
2025-09-02,30.4630184173584,30.780000686645508,31.32999992370605,30.65999984741211,31.200000762939453,170084591.0,600030
2025-09-03,29.483213424682617,29.790000915527344,31.06999969482422,29.520000457763672,30.96999931335449,188476082.0,600030
2025-09-04,29.25558090209961,29.559999465942383,29.90999984741211,29.200000762939453,29.76000022888184,181580653.0,600030
2025-09-05,29.52280044555664,29.82999992370605,29.850000381469727,29.32999992370605,29.56999969482422,133373060.0,600030
2025-09-08,29.14671516418457,29.450000762939453,29.799999237060547,29.350000381469727,29.799999237060547,155119817.0,600030
2025-09-09,29.215993881225582,29.520000457763672,29.739999771118164,29.3799991607666,29.450000762939453,117928405.0,600030
2025-09-10,29.17640495300293,29.479999542236328,29.690000534057617,29.34000015258789,29.56999969482422,88404843.0,600030
2025-09-11,30.01765251159668,30.32999992370605,30.32999992370605,29.299999237060547,29.38999938964844,186399077.0,600030
2025-09-12,29.473316192626957,29.780000686645508,30.43000030517578,29.700000762939453,30.36000061035156,147984324.0,600030
2025-09-15,29.2852725982666,29.59000015258789,30.149999618530277,29.420000076293945,29.86000061035156,172454102.0,600030
2025-09-16,28.978466033935547,29.280000686645508,29.86000061035156,29.209999084472656,29.600000381469727,208344421.0,600030
2025-09-17,28.691452026367188,28.989999771118164,29.51000022888184,28.959999084472656,29.290000915527344,302415262.0,600030
2025-09-18,28.05804252624512,28.350000381469727,29.190000534057617,28.149999618530277,29.01000022888184,372997884.0,600030
2025-09-19,28.01845359802246,28.309999465942383,28.600000381469727,28.13999938964844,28.25,166230032.0,600030
2025-09-22,28.48361587524414,28.780000686645508,28.8799991607666,28.36000061035156,28.450000762939453,155923418.0,600030
2025-09-23,28.20649719238281,28.5,28.809999465942383,28.25,28.6299991607666,149735724.0,600030
2025-09-24,28.3945426940918,28.690000534057617,28.8700008392334,28.34000015258789,28.350000381469727,155819804.0,600030
2025-09-25,28.41433525085449,28.709999084472656,28.84000015258789,28.549999237060547,28.6299991607666,132806322.0,600030
2025-09-26,28.42423248291016,28.71999931335449,28.989999771118164,28.51000022888184,28.670000076293945,126643060.0,600030
2025-09-29,30.09682846069336,30.40999984741211,31.489999771118164,28.6200008392334,28.71999931335449,593771449.0,600030
2025-09-30,29.592079162597656,29.899999618530277,30.600000381469727,29.739999771118164,30.280000686645508,295038797.0,600030
2025-10-09,29.344654083251957,29.649999618530277,30.25,29.350000381469727,29.600000381469727,380798468.0,600030
2025-10-10,29.374345779418945,29.68000030517578,30.270000457763672,29.540000915527344,29.63999938964844,267585628.0,600030
2025-10-13,28.899290084838867,29.200000762939453,29.489999771118164,28.809999465942383,28.899999618530277,211049326.0,600030
2025-10-14,28.731040954589844,29.030000686645508,29.709999084472656,28.93000030517578,29.200000762939453,195512452.0,600030
2025-10-15,29.38424301147461,29.690000534057617,29.729999542236328,29.059999465942383,29.13999938964844,196485192.0,600030
2025-10-16,29.344654083251957,29.649999618530277,29.979999542236328,29.5,29.600000381469727,159731518.0,600030
2025-10-17,28.790422439575195,29.09000015258789,29.93000030517578,29.049999237060547,29.65999984741211,173989890.0,600030
2025-10-20,28.928979873657227,29.229999542236328,29.540000915527344,29.1200008392334,29.399999618530277,122730684.0,600030
2025-10-21,29.057641983032227,29.36000061035156,30.11000061035156,29.209999084472656,29.309999465942383,306867820.0,600030
2025-10-22,28.889392852783203,29.190000534057617,29.229999542236328,29.020000457763672,29.21999931335449,122694826.0,600030
2025-10-23,29.215993881225582,29.520000457763672,29.57999992370605,28.850000381469727,29.200000762939453,140360535.0,600030
2025-10-24,29.562389373779297,29.8700008392334,30.059999465942383,29.5,29.549999237060547,299094343.0,600030
2025-10-27,29.681154251098636,29.989999771118164,30.6299991607666,29.82999992370605,30.25,461214211.0,600030
2025-10-28,29.691051483154297,30.0,30.34000015258789,29.799999237060547,29.979999542236328,226331603.0,600030
2025-10-29,29.987960815429688,30.299999237060547,30.459999084472656,29.850000381469727,29.950000762939453,313670198.0,600030
2025-10-30,29.374345779418945,29.68000030517578,30.229999542236328,29.6200008392334,30.190000534057617,245220842.0,600030
2025-10-31,29.07743453979492,29.3799991607666,29.8700008392334,29.3700008392334,29.71999931335449,167153229.0,600030
2025-11-03,28.91908264160156,29.21999931335449,29.3799991607666,28.93000030517578,29.350000381469727,139351693.0,600030
2025-11-04,28.78052520751953,29.07999992370605,29.25,28.959999084472656,29.18000030517578,119758945.0,600030
2025-11-05,28.760730743408203,29.059999465942383,29.170000076293945,28.920000076293945,28.93000030517578,94055879.0,600030
2025-11-06,28.889392852783203,29.190000534057617,29.43000030517578,29.100000381469727,29.1200008392334,162561807.0,600030
2025-11-07,28.70134925842285,29.0,29.1200008392334,28.950000762939453,29.09000015258789,96072134.0,600030
2025-11-10,28.99825859069824,29.299999237060547,29.459999084472656,28.959999084472656,29.0,162194018.0,600030
2025-11-11,28.760730743408203,29.059999465942383,29.399999618530277,29.0,29.34000015258789,104299540.0,600030
2025-11-12,28.602378845214844,28.899999618530277,29.11000061035156,28.809999465942383,29.06999969482422,108630812.0,600030
2025-11-13,28.78052520751953,29.07999992370605,29.1200008392334,28.86000061035156,28.8799991607666,117874907.0,600030
2025-11-14,28.34505653381348,28.63999938964844,28.959999084472656,28.6200008392334,28.950000762939453,120170706.0,600030
2025-11-17,27.99866104125977,28.290000915527344,28.61000061035156,28.26000022888184,28.61000061035156,107770905.0,600030
2025-11-18,27.92938041687012,28.21999931335449,28.43000030517578,28.170000076293945,28.270000457763672,91515389.0,600030
2025-11-19,28.0085563659668,28.299999237060547,28.420000076293945,28.200000762939453,28.21999931335449,84481274.0,600030
2025-11-20,28.0085563659668,28.299999237060547,28.940000534057617,28.280000686645508,28.850000381469727,152864285.0,600030
2025-11-21,27.018856048583984,27.299999237060547,28.25,27.299999237060547,28.01000022888184,169503916.0,600030
2025-11-24,27.107929229736328,27.38999938964844,27.5,27.26000022888184,27.399999618530277,89138879.0,600030
2025-11-25,27.187105178833008,27.46999931335449,27.649999618530277,27.399999618530277,27.46999931335449,80225905.0,600030
2025-11-26,27.315767288208008,27.600000381469727,27.71999931335449,27.440000534057617,27.520000457763672,68169452.0,600030
2025-11-27,27.29597282409668,27.57999992370605,27.809999465942383,27.520000457763672,27.530000686645508,64864740.0,600030
2025-11-28,27.305870056152344,27.59000015258789,27.63999938964844,27.40999984741211,27.61000061035156,74659823.0,600030
2025-12-01,27.385046005249023,27.670000076293945,27.729999542236328,27.479999542236328,27.5,70798737.0,600030
2025-12-02,27.088136672973636,27.3700008392334,27.690000534057617,27.350000381469727,27.65999984741211,65292152.0,600030
2025-12-03,26.87040138244629,27.149999618530277,27.56999969482422,27.030000686645508,27.450000762939453,78110536.0,600030
2025-12-04,26.91988754272461,27.200000762939453,27.3799991607666,27.020000457763672,27.13999938964844,69237557.0,600030
2025-12-05,27.57308959960937,27.86000061035156,28.09000015258789,27.15999984741211,27.200000762939453,163790521.0,600030
2025-12-08,28.40443992614746,28.700000762939453,29.059999465942383,28.3799991607666,28.3799991607666,314621670.0,600030
2025-12-09,28.23619079589844,28.530000686645508,28.82999992370605,28.3799991607666,28.520000457763672,130128521.0,600030
2025-12-10,28.22629165649414,28.520000457763672,28.56999969482422,28.15999984741211,28.420000076293945,99289687.0,600030
2025-12-11,27.99866104125977,28.290000915527344,28.57999992370605,28.149999618530277,28.549999237060547,74225023.0,600030
2025-12-12,28.11742401123047,28.40999984741211,28.559999465942383,28.07999992370605,28.26000022888184,106756984.0,600030
2025-12-15,28.255983352661133,28.549999237060547,28.940000534057617,28.18000030517578,28.26000022888184,119324123.0,600030
2025-12-16,28.186702728271484,28.479999542236328,28.790000915527344,28.280000686645508,28.440000534057617,100161602.0,600030
2025-12-17,28.67165756225586,28.96999931335449,29.149999618530277,28.399999618530277,28.479999542236328,161703772.0,600030
2025-12-18,28.23619079589844,28.530000686645508,28.899999618530277,28.46999931335449,28.899999618530277,113593828.0,600030
2025-12-19,28.384645462036133,28.68000030517578,28.940000534057617,28.46999931335449,28.57999992370605,98348153.0,600030
2025-12-22,28.35495376586914,28.649999618530277,28.790000915527344,28.600000381469727,28.6200008392334,75331310.0,600030
2025-12-23,28.33515930175781,28.6299991607666,28.8799991607666,28.59000015258789,28.68000030517578,94064657.0,600030
2025-12-24,28.444026947021484,28.739999771118164,28.82999992370605,28.549999237060547,28.61000061035156,78951922.0,600030
2025-12-25,28.661760330200195,28.959999084472656,29.020000457763672,28.700000762939453,28.75,104494796.0,600030
2025-12-26,28.80031967163086,29.100000381469727,29.399999618530277,28.899999618530277,28.959999084472656,141352575.0,600030
2025-12-29,28.6419677734375,28.940000534057617,29.13999938964844,28.86000061035156,29.030000686645508,90671097.0,600030
2025-12-30,28.533100128173828,28.82999992370605,29.020000457763672,28.75,28.86000061035156,85434793.0,600030
2025-12-31,28.41433525085449,28.709999084472656,29.06999969482422,28.68000030517578,28.799999237060547,85634753.0,600030
2026-01-05,29.027950286865234,29.32999992370605,29.36000061035156,28.799999237060547,28.82999992370605,185177013.0,600030
2026-01-06,29.87909507751465,30.190000534057617,30.25,29.32999992370605,29.36000061035156,334935799.0,600030
2026-01-07,29.196199417114254,29.5,30.209999084472656,29.399999618530277,30.209999084472656,229502122.0,600030
2026-01-08,28.2460880279541,28.540000915527344,29.290000915527344,28.450000762939453,29.290000915527344,315027225.0,600030
2026-01-09,28.27577781677246,28.56999969482422,28.670000076293945,28.350000381469727,28.540000915527344,232677161.0,600030
2026-01-12,28.48361587524414,28.780000686645508,28.850000381469727,28.40999984741211,28.56999969482422,217308310.0,600030
2026-01-13,28.255983352661133,28.549999237060547,29.149999618530277,28.479999542236328,28.850000381469727,215969109.0,600030
2026-01-14,27.93927764892578,28.229999542236328,29.1299991607666,28.149999618530277,28.489999771118164,321882341.0,600030
2026-01-15,27.9887638092041,28.280000686645508,28.799999237060547,28.229999542236328,28.3799991607666,207814142.0,600030
2026-01-16,27.79082298278809,28.07999992370605,28.56999969482422,27.989999771118164,28.5,209581279.0,600030
2026-01-19,27.622573852539062,27.90999984741211,27.96999931335449,27.700000762939453,27.739999771118164,159433764.0,600030
2026-01-20,27.761131286621094,28.049999237060547,28.149999618530277,27.90999984741211,27.93000030517578,138513336.0,600030
2026-01-21,27.65226554870605,27.940000534057617,28.11000061035156,27.790000915527344,28.030000686645508,141050126.0,600030
2026-01-22,27.632471084594727,27.920000076293945,28.21999931335449,27.81999969482422,27.899999618530277,172592474.0,600030
2026-01-23,27.48401641845703,27.770000457763672,28.059999465942383,27.700000762939453,28.0,188106135.0,600030
2026-01-26,27.780925750732425,28.06999969482422,28.440000534057617,27.709999084472656,27.770000457763672,263751164.0,600030
2026-01-27,27.57308959960937,27.86000061035156,28.13999938964844,27.799999237060547,28.09000015258789,141523812.0,600030
2026-01-28,27.65226554870605,27.940000534057617,28.18000030517578,27.770000457763672,27.88999938964844,171879381.0,600030
2026-01-29,28.2658805847168,28.559999465942383,28.57999992370605,27.700000762939453,27.899999618530277,297781177.0,600030
2026-01-30,27.79082298278809,28.07999992370605,28.520000457763672,28.07999992370605,28.5,190709529.0,600030
2026-02-02,27.57308959960937,27.86000061035156,28.600000381469727,27.82999992370605,28.09000015258789,181833606.0,600030
2026-02-03,27.68195533752441,27.96999931335449,28.100000381469727,27.709999084472656,28.06999969482422,132291749.0,600030
2026-02-04,28.08773231506348,28.3799991607666,28.38999938964844,27.84000015258789,27.850000381469727,157219253.0,600030
2026-02-05,27.99866104125977,28.290000915527344,28.489999771118164,28.1299991607666,28.290000915527344,115684169.0,600030
2026-02-06,27.86999893188477,28.15999984741211,28.36000061035156,28.100000381469727,28.200000762939453,107402653.0,600030
2026-02-09,28.059999465942383,28.059999465942383,28.100000381469727,27.8799991607666,28.01000022888184,97053435.0,600030
2026-02-10,28.09000015258789,28.09000015258789,28.18000030517578,27.979999542236328,28.059999465942383,75629809.0,600030
2026-02-11,28.040000915527344,28.040000915527344,28.149999618530277,27.950000762939453,28.11000061035156,83665980.0,600030
2026-02-12,27.8700008392334,27.8700008392334,28.030000686645508,27.770000457763672,28.030000686645508,95785415.0,600030
2026-02-13,27.6200008392334,27.6200008392334,28.0,27.6200008392334,27.8700008392334,109046516.0,600030
2026-02-24,27.6299991607666,27.6299991607666,27.799999237060547,27.61000061035156,27.76000022888184,84792805.0,600030
2026-02-25,27.739999771118164,27.739999771118164,27.88999938964844,27.61000061035156,27.63999938964844,101623021.0,600030
2026-02-26,27.3799991607666,27.3799991607666,27.780000686645508,27.32999992370605,27.75,132628852.0,600030
2026-02-27,27.3700008392334,27.3700008392334,27.489999771118164,27.18000030517578,27.36000061035156,87758758.0,600030
2026-03-02,27.06999969482422,27.06999969482422,27.200000762939453,26.86000061035156,27.11000061035156,130969370.0,600030
2026-03-03,26.799999237060547,26.799999237060547,27.3799991607666,26.75,27.059999465942383,160721145.0,600030
2026-03-04,26.13999938964844,26.13999938964844,26.649999618530277,26.049999237060547,26.600000381469727,150080106.0,600030
2026-03-05,26.209999084472656,26.209999084472656,26.440000534057617,26.100000381469727,26.32999992370605,81899057.0,600030
2026-03-06,26.43000030517578,26.43000030517578,26.57999992370605,26.11000061035156,26.18000030517578,77673336.0,600030
2026-03-09,25.8799991607666,25.8799991607666,26.01000022888184,25.6299991607666,26.01000022888184,126946526.0,600030
2026-03-10,26.1299991607666,26.1299991607666,26.270000457763672,26.0,26.100000381469727,90837752.0,600030
2026-03-11,26.100000381469727,26.100000381469727,26.200000762939453,25.940000534057617,26.13999938964844,88402598.0,600030
2026-03-12,25.93000030517578,25.93000030517578,26.07999992370605,25.799999237060547,26.0,91861750.0,600030
2026-03-13,25.75,25.75,25.950000762939453,25.65999984741211,25.729999542236328,80647744.0,600030
2026-03-16,25.5,25.5,25.690000534057617,25.36000061035156,25.65999984741211,115669803.0,600030
2026-03-17,25.90999984741211,25.90999984741211,26.549999237060547,25.5,25.5,221171782.0,600030
2026-03-18,25.96999931335449,25.96999931335449,26.020000457763672,25.75,25.899999618530277,85965852.0,600030
2026-03-19,25.61000061035156,25.61000061035156,25.84000015258789,25.5,25.75,107159437.0,600030
2026-03-20,25.299999237060547,25.299999237060547,25.709999084472656,25.299999237060547,25.6200008392334,100896257.0,600030
2026-03-23,24.290000915527344,24.290000915527344,25.0,24.09000015258789,25.0,199265633.0,600030
2026-03-24,24.36000061035156,24.36000061035156,24.61000061035156,24.07999992370605,24.5,127910113.0,600030
2026-03-25,24.65999984741211,24.65999984741211,24.850000381469727,24.36000061035156,24.399999618530277,113477202.0,600030
2026-03-26,24.1299991607666,24.1299991607666,24.6200008392334,24.049999237060547,24.57999992370605,113838924.0,600030
2026-03-27,24.26000022888184,24.26000022888184,24.3700008392334,24.01000022888184,24.049999237060547,94772015.0,600030
2026-03-30,24.100000381469727,24.100000381469727,24.170000076293945,23.8799991607666,23.989999771118164,90949319.0,600030
2026-03-31,24.040000915527344,24.040000915527344,24.440000534057617,24.030000686645508,24.100000381469727,102248550.0,600030
2026-04-01,24.51000022888184,24.51000022888184,24.600000381469727,24.25,24.43000030517578,117145939.0,600030
2026-04-02,24.1299991607666,24.1299991607666,24.46999931335449,24.07999992370605,24.46999931335449,78873570.0,600030
2026-04-03,23.979999542236328,23.979999542236328,24.26000022888184,23.950000762939453,24.21999931335449,71023358.0,600030
2026-04-07,23.920000076293945,23.920000076293945,24.07999992370605,23.770000457763672,23.989999771118164,71443585.0,600030
2026-04-08,24.700000762939453,24.700000762939453,24.770000457763672,24.32999992370605,24.450000762939453,152745978.0,600030
2026-04-09,24.149999618530277,24.149999618530277,24.479999542236328,24.100000381469727,24.479999542236328,98740799.0,600030
2026-04-10,25.899999618530277,25.899999618530277,26.5,25.01000022888184,25.01000022888184,425932882.0,600030
2026-04-13,26.09000015258789,26.09000015258789,26.280000686645508,25.489999771118164,25.6200008392334,215163868.0,600030
2026-04-14,26.190000534057617,26.190000534057617,26.3700008392334,25.8799991607666,26.299999237060547,145346411.0,600030
2026-04-15,26.01000022888184,26.01000022888184,26.38999938964844,25.96999931335449,26.32999992370605,110753830.0,600030
2026-04-16,26.309999465942383,26.309999465942383,26.479999542236328,26.040000915527344,26.1200008392334,143003563.0,600030
2026-04-17,26.26000022888184,26.26000022888184,26.34000015258789,26.07999992370605,26.200000762939453,106035471.0,600030
2026-04-20,26.299999237060547,26.299999237060547,26.40999984741211,26.149999618530277,26.229999542236328,96652117.0,600030
2026-04-21,26.299999237060547,26.299999237060547,26.40999984741211,26.149999618530277,26.25,81388079.0,600030
2026-04-22,26.709999084472656,26.709999084472656,27.01000022888184,26.149999618530277,26.15999984741211,191351733.0,600030
2026-04-23,26.479999542236328,26.479999542236328,26.770000457763672,26.350000381469727,26.57999992370605,120581835.0,600030
2026-04-24,26.229999542236328,26.229999542236328,26.3799991607666,26.049999237060547,26.3700008392334,104235631.0,600030
2026-04-27,26.770000457763672,26.770000457763672,27.06999969482422,26.399999618530277,26.399999618530277,154596427.0,600030
2026-04-28,27.299999237060547,27.299999237060547,27.649999618530277,26.850000381469727,26.850000381469727,260790525.0,600030
2026-04-29,27.31999969482422,27.31999969482422,27.3799991607666,27.020000457763672,27.149999618530277,148566047.0,600030
2026-04-30,27.21999931335449,27.21999931335449,27.780000686645508,27.06999969482422,27.229999542236328,173001813.0,600030
2026-05-06,27.489999771118164,27.489999771118164,27.84000015258789,27.290000915527344,27.290000915527344,178738413.0,600030
2026-05-07,27.229999542236328,27.229999542236328,27.690000534057617,27.06999969482422,27.6299991607666,159363238.0,600030
2026-05-08,26.950000762939453,26.950000762939453,27.200000762939453,26.82999992370605,27.100000381469727,130062480.0,600030
2026-05-11,27.32999992370605,27.32999992370605,27.479999542236328,26.75,26.82999992370605,196141091.0,600030
2026-05-12,27.21999931335449,27.21999931335449,27.440000534057617,27.1299991607666,27.350000381469727,128173639.0,600030
2026-05-13,27.149999618530277,27.149999618530277,27.459999084472656,26.959999084472656,27.149999618530277,122213720.0,600030
2026-05-14,26.65999984741211,26.65999984741211,27.32999992370605,26.65999984741211,27.200000762939453,146758856.0,600030
2026-05-15,26.350000381469727,26.350000381469727,26.799999237060547,26.18000030517578,26.76000022888184,132231766.0,600030
2026-05-18,26.15999984741211,26.15999984741211,26.43000030517578,25.979999542236328,26.209999084472656,101863486.0,600030
2026-05-19,26.270000457763672,26.270000457763672,26.32999992370605,25.8799991607666,26.1200008392334,96224896.0,600030
2026-05-20,26.07999992370605,26.07999992370605,26.38999938964844,26.0,26.18000030517578,95927098.0,600030
2026-05-21,26.21999931335449,26.21999931335449,27.09000015258789,26.200000762939453,26.280000686645508,229786128.0,600030
2026-05-22,25.8700008392334,25.8700008392334,26.440000534057617,25.809999465942383,26.3799991607666,141086896.0,600030
2026-05-25,26.190000534057617,26.190000534057617,26.440000534057617,25.90999984741211,26.049999237060547,128779397.0,600030
2026-05-26,26.209999084472656,26.209999084472656,26.68000030517578,25.88999938964844,26.18000030517578,193176593.0,600030
2026-05-27,25.770000457763672,25.770000457763672,26.40999984741211,25.530000686645508,26.18000030517578,175360396.0,600030
2026-05-28,25.350000381469727,25.350000381469727,25.959999084472656,25.209999084472656,25.8799991607666,139450433.0,600030
2026-05-29,26.049999237060547,26.049999237060547,26.75,25.530000686645508,25.530000686645508,328261131.0,600030
2026-06-01,25.670000076293945,25.670000076293945,26.309999465942383,25.530000686645508,26.01000022888184,221410020.0,600030
2026-06-02,25.57999992370605,25.57999992370605,25.68000030517578,25.25,25.600000381469727,178107957.0,600030
2026-06-03,25.600000381469727,25.600000381469727,25.899999618530277,25.34000015258789,25.5,183238077.0,600030
2026-06-04,25.59000015258789,25.59000015258789,25.84000015258789,25.40999984741211,25.420000076293945,129374977.0,600030
2026-06-05,25.670000076293945,25.670000076293945,26.040000915527344,25.59000015258789,25.65999984741211,158096179.0,600030
2026-06-08,25.43000030517578,25.43000030517578,25.82999992370605,25.350000381469727,25.40999984741211,178432110.0,600030
2018-01-02,31.772729873657227,39.130001068115234,39.650001525878906,38.54999923706055,39.290000915527344,24266850.0,002415
2018-01-03,32.18683624267578,39.63999938964844,40.5,39.150001525878906,39.150001525878906,46104178.0,002415
2018-01-04,32.88513946533203,40.5,40.59999847412109,39.63999938964844,39.9900016784668,42104635.0,002415
2018-01-05,32.300506591796875,39.77999877929688,40.5,39.68000030517578,40.5,33931697.0,002415
2018-01-08,33.12873458862305,40.79999923706055,40.84999847412109,39.68999862670898,39.77999877929688,42068181.0,002415
2018-01-09,33.209930419921875,40.900001525878906,41.29999923706055,40.290000915527344,40.900001525878906,33841836.0,002415
2018-01-10,33.794551849365234,41.619998931884766,42.0,40.880001068115234,41.27000045776367,45570407.0,002415
2018-01-11,33.98942947387695,41.86000061035156,42.54999923706055,41.47999954223633,41.810001373291016,31401063.0,002415
2018-01-12,34.768924713134766,42.81999969482422,42.97999954223633,41.61000061035156,42.119998931884766,36377741.0,002415
2018-01-15,34.58216857910156,42.59000015258789,43.209999084472656,42.0,42.900001525878906,39288622.0,002415
2018-01-16,34.58216857910156,42.59000015258789,43.790000915527344,42.380001068115234,42.5,40352017.0,002415
2018-01-17,33.58344650268555,41.36000061035156,42.869998931884766,40.400001525878906,42.650001525878906,45465572.0,002415
2018-01-18,32.96633529663086,40.59999847412109,41.77000045776367,40.400001525878906,41.75,39560833.0,002415
2018-01-19,32.72273635864258,40.29999923706055,40.84999847412109,39.84999847412109,40.59000015258789,30348542.0,002415
2018-01-22,33.73771667480469,41.54999923706055,41.65999984741211,40.20000076293945,40.25,36119225.0,002415
2018-01-23,34.26551055908203,42.20000076293945,43.2400016784668,41.810001373291016,41.810001373291016,42009391.0,002415
2018-01-24,33.29113006591797,41.0,42.70000076293945,41.0,42.59999847412109,41992581.0,002415
2018-01-25,33.5265998840332,41.290000915527344,42.0,40.84999847412109,41.45000076293945,36196296.0,002415
2018-01-26,33.3560905456543,41.08000183105469,41.630001068115234,40.84000015258789,41.09999847412109,23161861.0,002415
2018-01-29,32.15435791015625,39.59999847412109,41.45000076293945,39.5,41.29999923706055,45941945.0,002415
2018-01-30,32.15435791015625,39.59999847412109,40.130001068115234,38.630001068115234,39.47999954223633,27701511.0,002415
2018-01-31,32.397953033447266,39.900001525878906,40.20000076293945,39.34999847412109,39.70000076293945,20962325.0,002415
2018-02-01,32.21931838989258,39.68000030517578,40.75,39.43999862670898,40.18999862670898,30116874.0,002415
2018-02-02,32.633419036865234,40.18999862670898,40.369998931884766,39.70000076293945,39.88999938964844,24362466.0,002415
2018-02-05,31.659053802490234,38.9900016784668,40.09000015258789,38.90999984741211,39.70000076293945,36532546.0,002415
2018-02-06,29.72654151916504,36.61000061035156,38.20000076293945,35.599998474121094,37.81999969482422,69211590.0,002415
2018-02-07,29.5560302734375,36.400001525878906,38.22999954223633,36.29999923706055,37.59999847412109,46544328.0,002415
2018-02-08,31.285539627075195,38.52999877929688,38.619998931884766,36.5,36.59000015258789,49838493.0,002415
2018-02-09,30.335521697998047,37.36000061035156,37.810001373291016,36.5,37.150001525878906,45079007.0,002415
2018-02-12,31.60221099853516,38.91999816894531,39.22999954223633,37.38999938964844,37.9900016784668,39761938.0,002415
2018-02-13,31.84580612182617,39.220001220703125,40.040000915527344,39.060001373291016,39.40999984741211,25026738.0,002415
2018-02-14,32.032554626464844,39.45000076293945,39.91999816894531,38.66999816894531,39.47999954223633,18852287.0,002415
2018-02-22,32.83641815185547,40.43999862670898,40.5,39.68000030517578,40.20000076293945,24829099.0,002415
2018-02-23,33.27488708496094,40.97999954223633,41.29999923706055,40.43999862670898,40.79999923706055,26354093.0,002415
2018-02-26,34.91508865356445,43.0,43.58000183105469,41.36000061035156,41.59999847412109,62476497.0,002415
2018-02-27,34.54969787597656,42.54999923706055,44.400001525878906,42.0,43.5,52103091.0,002415
2018-02-28,34.56593322753906,42.56999969482422,43.18999862670898,42.02000045776367,42.11000061035156,26940403.0,002415
2018-03-01,35.96253967285156,44.290000915527344,44.29999923706055,42.060001373291016,42.18999862670898,53029537.0,002415
2018-03-02,34.752689361572266,42.79999923706055,44.20000076293945,42.720001220703125,44.02999877929688,36852828.0,002415
2018-03-05,34.70397186279297,42.7400016784668,43.45000076293945,42.150001525878906,42.959999084472656,23450593.0,002415
2018-03-06,34.996280670166016,43.09999847412109,43.59999847412109,42.630001068115234,43.0,19441185.0,002415
2018-03-07,33.7783203125,41.59999847412109,43.0,41.20000076293945,43.0,30986110.0,002415
2018-03-08,34.47660827636719,42.459999084472656,42.79999923706055,41.130001068115234,41.66999816894531,26222903.0,002415
2018-03-09,35.5078239440918,43.72999954223633,44.09999847412109,42.380001068115234,42.91999816894531,43525421.0,002415
2018-03-12,35.686466217041016,43.95000076293945,44.59000015258789,43.40999984741211,44.09999847412109,29432312.0,002415
2018-03-13,35.39414978027344,43.59000015258789,44.0,43.11000061035156,43.95000076293945,21397472.0,002415
2018-03-14,34.874488830566406,42.95000076293945,43.68000030517578,42.59000015258789,43.31999969482422,20614334.0,002415
2018-03-15,34.988162994384766,43.09000015258789,43.65999984741211,42.59999847412109,42.650001525878906,19698930.0,002415
2018-03-16,33.82703399658203,41.65999984741211,42.9900016784668,41.59000015258789,42.959999084472656,33114121.0,002415
2018-03-19,34.50909805297852,42.5,42.97999954223633,41.709999084472656,41.709999084472656,22609106.0,002415
2018-03-20,34.590293884277344,42.59999847412109,42.84999847412109,41.88999938964844,42.040000915527344,16551954.0,002415
2018-03-21,35.36978912353516,43.560001373291016,44.29999923706055,42.869998931884766,43.130001068115234,40111197.0,002415
2018-03-22,35.126197814941406,43.2599983215332,44.58000183105469,43.18000030517578,43.77000045776367,28378341.0,002415
2018-03-23,34.744564056396484,42.790000915527344,42.81999969482422,40.52999877929688,41.119998931884766,52776660.0,002415
2018-03-26,34.825767517089844,42.88999938964844,43.04999923706055,41.060001373291016,42.5,29512962.0,002415
2018-03-27,35.75141906738281,44.02999877929688,44.29999923706055,43.08000183105469,43.08000183105469,35580881.0,002415
2018-03-28,34.12746810913086,42.02999877929688,43.27999877929688,41.77999877929688,43.0099983215332,43996295.0,002415
2018-03-29,33.697120666503906,41.5,42.27999877929688,40.20000076293945,42.27999877929688,30268106.0,002415
2018-03-30,33.53471755981445,41.29999923706055,41.9900016784668,41.08000183105469,41.52000045776367,17623665.0,002415
2018-04-02,33.15309524536133,40.83000183105469,42.0,40.52999877929688,41.47999954223633,22824339.0,002415
2018-04-03,33.5753173828125,41.34999847412109,41.59000015258789,40.38999938964844,40.7599983215332,24411458.0,002415
2018-04-04,33.37232208251953,41.09999847412109,41.75,40.619998931884766,41.36000061035156,17503484.0,002415
2018-04-09,33.03941345214844,40.68999862670898,41.52000045776367,40.5,41.09999847412109,15367078.0,002415
2018-04-10,34.135581970214844,42.040000915527344,42.040000915527344,40.72999954223633,41.13999938964844,23452706.0,002415
2018-04-11,34.07062911987305,41.959999084472656,42.95000076293945,41.79999923706055,42.5,20340706.0,002415
2018-04-12,33.51847839355469,41.27999877929688,42.5,41.09999847412109,42.310001373291016,13422413.0,002415
2018-04-13,33.72959518432617,41.540000915527344,42.0,41.209999084472656,41.72999954223633,10994169.0,002415
2018-04-16,33.088134765625,40.75,41.88999938964844,40.41999816894531,41.5,23290949.0,002415
2018-04-17,30.847070693969727,37.9900016784668,40.70000076293945,36.68000030517578,40.34999847412109,100266069.0,002415
2018-04-18,30.87142562866211,38.02000045776367,38.7599983215332,36.5,38.4900016784668,88088862.0,002415
2018-04-19,31.870162963867188,39.25,39.61000061035156,38.720001220703125,38.720001220703125,35350513.0,002415
2018-04-20,31.123144149780277,38.33000183105469,39.630001068115234,37.93999862670898,39.34999847412109,34976771.0,002415
2018-04-23,31.73213195800781,39.08000183105469,40.0,38.65999984741211,39.08000183105469,37127082.0,002415
2018-04-24,32.21931838989258,39.68000030517578,39.79999923706055,38.77000045776367,39.0,36311323.0,002415
2018-04-25,32.11376190185547,39.54999923706055,39.9900016784668,39.20000076293945,39.29999923706055,26141084.0,002415
2018-04-26,30.85519218444824,38.0,39.70000076293945,37.77999877929688,39.68000030517578,33814171.0,002415
2018-04-27,31.261178970336918,38.5,38.900001525878906,38.02999877929688,38.36000061035156,25504586.0,002415
2018-05-02,31.764610290527344,39.119998931884766,39.77999877929688,38.5099983215332,39.5,43068214.0,002415
2018-05-03,31.9107608795166,39.29999923706055,39.459999084472656,38.59999847412109,38.869998931884766,22950235.0,002415
2018-05-04,31.853918075561523,39.22999954223633,39.5099983215332,38.81999969482422,39.0,19169148.0,002415
2018-05-07,31.902647018432617,39.290000915527344,39.65999984741211,38.619998931884766,39.20000076293945,24370022.0,002415
2018-05-08,32.243675231933594,39.709999084472656,39.900001525878906,39.0,39.5,31090510.0,002415
2018-05-09,32.17059326171875,39.619998931884766,39.880001068115234,39.369998931884766,39.79999923706055,17793980.0,002415
2018-05-10,32.84454345703125,40.45000076293945,40.45000076293945,39.59999847412109,39.709999084472656,26278438.0,002415
2018-05-11,32.46290588378906,39.97999954223633,40.84999847412109,39.95000076293945,40.68999862670898,21907460.0,002415
2018-05-14,33.8432731628418,41.68000030517578,42.0,40.7599983215332,40.77999877929688,47180393.0,002415
2018-05-15,33.99755096435547,41.869998931884766,42.09999847412109,41.5,42.0,21972071.0,002415
2018-05-16,33.61592102050781,41.400001525878906,42.09999847412109,41.29999923706055,41.650001525878906,20251586.0,002415
2018-05-17,33.688995361328125,41.4900016784668,41.72999954223633,40.79999923706055,41.5,18856960.0,002415
2018-05-18,33.45352554321289,41.20000076293945,41.47999954223633,40.59000015258789,41.400001525878906,16086891.0,002415
2018-05-21,34.103111267089844,42.0,42.380001068115234,41.79999923706055,42.060001373291016,18695137.0,002415
2018-05-22,34.168846130371094,41.58000183105469,41.720001220703125,41.04999923706055,41.650001525878906,14206254.0,002415
2018-05-23,33.4703483581543,40.72999954223633,41.84999847412109,40.54999923706055,41.709999084472656,19389823.0,002415
2018-05-24,32.7965087890625,39.90999984741211,40.66999816894531,39.34999847412109,40.43999862670898,26550731.0,002415
2018-05-25,31.719989776611328,38.59999847412109,39.790000915527344,38.5,39.790000915527344,35117349.0,002415
2018-05-28,31.769309997558597,38.65999984741211,39.09999847412109,36.72999954223633,37.0,42449387.0,002415
2018-05-29,31.7939567565918,38.68999862670898,39.22999954223633,38.09999847412109,38.34999847412109,25123768.0,002415
2018-05-30,31.21050453186035,37.97999954223633,38.65999984741211,37.63999938964844,38.65999984741211,27162218.0,002415
2018-05-31,32.171966552734375,39.150001525878906,39.52999877929688,38.380001068115234,38.400001525878906,32275260.0,002415
2018-06-01,31.810392379760746,38.709999084472656,39.18999862670898,38.29999923706055,39.18999862670898,14865861.0,002415
2018-06-04,32.147315979003906,39.119998931884766,39.27999877929688,38.63999938964844,39.0,21208886.0,002415
2018-06-05,32.90333557128906,40.040000915527344,40.20000076293945,38.900001525878906,39.25,26791595.0,002415
2018-06-06,32.77185821533203,39.880001068115234,40.59000015258789,39.52999877929688,40.04999923706055,23431783.0,002415
2018-06-07,32.71432876586914,39.810001373291016,40.18000030517578,39.5,40.18000030517578,14631690.0,002415
2018-06-08,32.08979415893555,39.04999923706055,39.93999862670898,38.79999923706055,39.869998931884766,18131552.0,002415
2018-06-11,32.21305465698242,39.20000076293945,39.27000045776367,38.09999847412109,38.630001068115234,22196529.0,002415
2018-06-12,32.533538818359375,39.59000015258789,39.59000015258789,38.7599983215332,38.900001525878906,20994348.0,002415
2018-06-13,31.925434112548828,38.84999847412109,39.369998931884766,38.79999923706055,39.34999847412109,14584605.0,002415
2018-06-14,31.596736907958984,38.45000076293945,39.2400016784668,38.41999816894531,38.709999084472656,13311521.0,002415
2018-06-15,31.243371963500977,38.02000045776367,38.77999877929688,38.0,38.77999877929688,17498780.0,002415
2018-06-19,30.79962921142578,37.47999954223633,38.09999847412109,36.880001068115234,37.5,38959502.0,002415
2018-06-20,31.07902717590332,37.81999969482422,38.08000183105469,37.29999923706055,37.41999816894531,16750465.0,002415
2018-06-21,30.396961212158203,36.9900016784668,37.970001220703125,36.79999923706055,37.77000045776367,23051448.0,002415
2018-06-22,30.610620498657227,37.25,37.27999877929688,36.25,37.04999923706055,13935459.0,002415
2018-06-25,30.347660064697266,36.93000030517578,37.66999816894531,36.869998931884766,37.560001373291016,10967283.0,002415
2018-06-26,30.81606101989746,37.5,37.619998931884766,36.58000183105469,36.93000030517578,21070676.0,002415
2018-06-27,30.281911849975582,36.84999847412109,38.08000183105469,36.4900016784668,37.79999923706055,21194824.0,002415
2018-06-28,29.361543655395508,35.72999954223633,37.02999877929688,35.70000076293945,36.52000045776367,26711906.0,002415
2018-06-29,30.512008666992188,37.130001068115234,37.25,35.779998779296875,35.779998779296875,21506307.0,002415
2018-07-02,29.912124633789062,36.400001525878906,37.68999862670898,36.06999969482422,36.93000030517578,15949065.0,002415
2018-07-03,29.13145065307617,35.45000076293945,36.90999984741211,34.70000076293945,36.400001525878906,43947763.0,002415
2018-07-04,27.93168067932129,33.9900016784668,35.72999954223633,33.900001525878906,35.45000076293945,34417516.0,002415
2018-07-05,27.47148704528809,33.43000030517578,34.58000183105469,32.88999938964844,34.02000045776367,34528546.0,002415
2018-07-06,26.707250595092773,32.5,34.11000061035156,31.020000457763672,33.959999084472656,48622571.0,002415
2018-07-09,28.71234893798828,34.939998626708984,35.09000015258789,32.97999954223633,33.0,37970308.0,002415
2018-07-10,29.328670501708984,35.689998626708984,35.959999084472656,35.099998474121094,35.33000183105469,31304659.0,002415
2018-07-11,28.96709632873535,35.25,35.369998931884766,34.11000061035156,34.47999954223633,24548107.0,002415
2018-07-12,29.912124633789062,36.400001525878906,36.77999877929688,35.11000061035156,35.189998626708984,36270582.0,002415
2018-07-13,30.23261070251465,36.790000915527344,37.060001373291016,36.40999984741211,36.59999847412109,21128199.0,002415
2018-07-16,30.158647537231445,36.70000076293945,37.5,36.34000015258789,36.790000915527344,15800752.0,002415
2018-07-17,29.640941619873047,36.06999969482422,36.68999862670898,35.369998931884766,36.459999084472656,18853221.0,002415
2018-07-18,29.501243591308597,35.900001525878906,36.959999084472656,35.900001525878906,36.27000045776367,13031281.0,002415
2018-07-19,30.21617317199707,36.77000045776367,37.060001373291016,36.209999084472656,36.209999084472656,25724252.0,002415
2018-07-20,30.347660064697266,36.93000030517578,37.11000061035156,36.34999847412109,36.59999847412109,22227000.0,002415
2018-07-23,30.191518783569336,36.7400016784668,36.97999954223633,35.91999816894531,36.400001525878906,30084956.0,002415
2018-07-24,30.281911849975582,36.84999847412109,37.04999923706055,35.91999816894531,36.34999847412109,40245640.0,002415
2018-07-25,29.550540924072266,35.959999084472656,36.97999954223633,35.75,36.93000030517578,32864857.0,002415
2018-07-26,29.04927062988281,35.349998474121094,36.75,35.310001373291016,36.75,21172701.0,002415
2018-07-27,28.71234893798828,34.939998626708984,35.560001373291016,34.779998779296875,35.5,17840162.0,002415
2018-07-30,28.186424255371094,34.29999923706055,35.279998779296875,33.33000183105469,34.70000076293945,36567333.0,002415
2018-07-31,28.416519165039062,34.58000183105469,34.93000030517578,34.04999923706055,34.04999923706055,26616666.0,002415
2018-08-01,27.26605224609375,33.18000030517578,35.15999984741211,32.869998931884766,35.15999984741211,31846444.0,002415
2018-08-02,26.222412109375,31.90999984741211,32.97999954223633,31.32999992370605,31.51000022888184,58030171.0,002415
2018-08-03,24.6775016784668,30.030000686645508,32.029998779296875,28.899999618530277,31.51000022888184,76825576.0,002415
2018-08-06,24.710369110107425,30.06999969482422,30.530000686645508,29.200000762939453,30.0,41808119.0,002415
2018-08-07,24.79254722595215,30.170000076293945,30.200000762939453,29.18000030517578,29.90999984741211,43919064.0,002415
2018-08-08,24.02009391784668,29.229999542236328,30.649999618530277,29.07999992370605,30.649999618530277,45792122.0,002415
2018-08-09,26.41963577270508,32.150001525878906,32.150001525878906,29.200000762939453,29.5,65632621.0,002415
2018-08-10,26.296371459960938,32.0,32.36000061035156,31.559999465942383,32.25,43522119.0,002415
2018-08-13,26.46072196960449,32.20000076293945,32.25,31.309999465942383,31.700000762939453,34847760.0,002415
2018-08-14,25.81153106689453,31.40999984741211,32.0,31.25,31.989999771118164,24864811.0,002415
2018-08-15,24.97333526611328,30.38999938964844,31.51000022888184,30.059999465942383,31.420000076293945,27949186.0,002415
2018-08-16,25.491044998168945,31.020000457763672,31.86000061035156,29.799999237060547,30.0,38381538.0,002415
2018-08-17,25.178773880004883,30.63999938964844,31.850000381469727,30.43000030517578,31.540000915527344,24431835.0,002415
2018-08-20,25.97588348388672,31.61000061035156,31.979999542236328,30.940000534057617,31.450000762939453,29622178.0,002415
2018-08-21,27.118135452270508,33.0,33.0,31.46999931335449,31.75,54384275.0,002415
2018-08-22,26.485376358032227,32.22999954223633,33.0,32.040000915527344,33.0,19608488.0,002415
2018-08-23,26.583986282348636,32.349998474121094,32.849998474121094,31.920000076293945,32.20000076293945,15299258.0,002415
2018-08-24,25.96766662597656,31.600000381469727,32.25,31.540000915527344,32.25,16762359.0,002415
2018-08-27,26.912691116333008,32.75,32.869998931884766,31.690000534057617,31.959999084472656,28668296.0,002415
2018-08-28,26.41963577270508,32.150001525878906,32.880001068115234,32.0,32.619998931884766,24398186.0,002415
2018-08-29,26.592208862304688,32.36000061035156,32.459999084472656,31.81999969482422,32.099998474121094,16842314.0,002415
2018-08-30,25.844402313232425,31.450000762939453,32.25,31.209999084472656,32.189998626708984,28948830.0,002415
2018-08-31,25.844402313232425,31.450000762939453,31.75,30.8700008392334,31.100000381469727,22094849.0,002415
2018-09-03,25.63896369934082,31.200000762939453,31.799999237060547,30.920000076293945,31.51000022888184,16740178.0,002415
2018-09-04,26.238849639892575,31.93000030517578,32.150001525878906,31.11000061035156,31.450000762939453,24362282.0,002415
2018-09-05,26.52646255493164,32.279998779296875,32.599998474121094,31.46999931335449,31.600000381469727,32648904.0,002415
2018-09-06,25.72113609313965,31.299999237060547,32.459999084472656,31.209999084472656,31.920000076293945,26779655.0,002415
2018-09-07,24.81719970703125,30.200000762939453,31.920000076293945,29.899999618530277,31.350000381469727,42392397.0,002415
2018-09-10,24.04474258422852,29.26000022888184,29.729999542236328,28.90999984741211,29.71999931335449,26793101.0,002415
2018-09-11,24.085834503173828,29.309999465942383,29.6299991607666,29.149999618530277,29.3799991607666,16645539.0,002415
2018-09-12,21.932817459106445,26.690000534057617,29.309999465942383,26.38999938964844,29.200000762939453,88156558.0,002415
2018-09-13,22.557355880737305,27.450000762939453,27.950000762939453,26.63999938964844,27.200000762939453,61061917.0,002415
2018-09-14,22.812101364135746,27.76000022888184,28.07999992370605,27.459999084472656,27.93000030517578,36094116.0,002415
2018-09-17,22.754579544067383,27.690000534057617,27.899999618530277,27.100000381469727,27.600000381469727,26665169.0,002415
2018-09-18,22.664182662963867,27.57999992370605,28.049999237060547,26.40999984741211,27.899999618530277,48246038.0,002415
2018-09-19,22.902498245239254,27.8700008392334,28.18000030517578,27.0,27.0,63572227.0,002415
2018-09-20,22.623096466064453,27.530000686645508,28.059999465942383,27.399999618530277,27.799999237060547,42971899.0,002415
2018-09-21,23.77356338500977,28.93000030517578,29.030000686645508,27.25,27.600000381469727,55054048.0,002415
2018-09-25,23.502382278442383,28.600000381469727,28.690000534057617,28.25,28.549999237060547,27358172.0,002415
2018-09-26,23.83108711242676,29.0,30.0,28.350000381469727,28.61000061035156,83164999.0,002415
2018-09-27,23.633865356445312,28.76000022888184,29.059999465942383,28.5,28.780000686645508,50351038.0,002415
2018-09-28,23.61742782592773,28.739999771118164,29.0,28.1200008392334,28.989999771118164,35801838.0,002415
2018-10-08,21.258975982666016,25.8700008392334,27.600000381469727,25.8700008392334,27.600000381469727,105402514.0,002415
2018-10-09,20.49473571777344,24.940000534057617,25.950000762939453,24.6299991607666,25.3700008392334,82151772.0,002415
2018-10-10,20.535823822021484,24.989999771118164,25.299999237060547,24.40999984741211,24.979999542236328,49318443.0,002415
2018-10-11,19.566144943237305,23.809999465942383,24.399999618530277,23.3700008392334,23.989999771118164,79805992.0,002415
2018-10-12,20.24820709228516,24.63999938964844,25.0,23.86000061035156,24.040000915527344,75496223.0,002415
2018-10-15,20.18246459960937,24.559999465942383,25.280000686645508,24.450000762939453,24.86000061035156,41918364.0,002415
2018-10-16,19.944154739379883,24.270000457763672,25.040000915527344,24.11000061035156,24.649999618530277,24660594.0,002415
2018-10-17,20.37968635559082,24.799999237060547,25.0,24.030000686645508,24.799999237060547,26151484.0,002415
2018-10-18,19.886629104614254,24.200000762939453,24.799999237060547,24.049999237060547,24.6200008392334,33462899.0,002415
2018-10-19,19.722278594970703,24.0,24.399999618530277,22.290000915527344,24.200000762939453,81780097.0,002415
2018-10-22,20.675521850585938,25.15999984741211,25.420000076293945,23.1299991607666,23.5,127563899.0,002415
2018-10-23,19.45931625366211,23.68000030517578,24.799999237060547,23.149999618530277,24.799999237060547,99833117.0,002415
2018-10-24,19.656539916992188,23.920000076293945,24.229999542236328,23.5,23.5,51990305.0,002415
2018-10-25,19.51683807373047,23.75,24.06999969482422,22.799999237060547,22.899999618530277,54184738.0,002415
2018-10-26,20.018110275268555,24.36000061035156,24.59000015258789,23.959999084472656,24.38999938964844,47611809.0,002415
2018-10-29,19.714059829711918,23.989999771118164,24.770000457763672,23.75,24.40999984741211,48820095.0,002415
2018-10-30,19.39357566833496,23.600000381469727,24.239999771118164,23.11000061035156,24.200000762939453,36500296.0,002415
2018-10-31,19.886629104614254,24.200000762939453,24.25,23.549999237060547,23.850000381469727,35025506.0,002415
2018-11-01,20.92205238342285,25.459999084472656,26.13999938964844,24.809999465942383,25.13999938964844,90193912.0,002415
2018-11-02,23.01754379272461,28.01000022888184,28.01000022888184,27.200000762939453,28.0,158259248.0,002415
2018-11-05,23.19832992553711,28.229999542236328,28.489999771118164,27.729999542236328,28.0,94430466.0,002415
2018-11-06,22.680620193481445,27.600000381469727,28.3799991607666,27.09000015258789,28.3799991607666,50125504.0,002415
2018-11-07,22.302610397338867,27.13999938964844,28.0,27.049999237060547,27.649999618530277,44375780.0,002415
2018-11-08,22.13825798034668,26.940000534057617,27.51000022888184,26.899999618530277,27.459999084472656,29817896.0,002415
2018-11-09,21.653419494628903,26.350000381469727,27.01000022888184,26.209999084472656,27.0,40346953.0,002415
2018-11-12,22.828536987304688,27.780000686645508,28.0,26.31999969482422,26.46999931335449,59631871.0,002415
2018-11-13,23.17367553710937,28.200000762939453,28.479999542236328,26.899999618530277,27.0,56262237.0,002415
2018-11-14,22.59844398498535,27.5,28.200000762939453,27.31999969482422,28.100000381469727,40686869.0,002415
2018-11-15,22.894275665283203,27.86000061035156,27.899999618530277,27.200000762939453,27.280000686645508,28984649.0,002415
2018-11-16,23.666732788085938,28.799999237060547,29.46999931335449,27.71999931335449,27.989999771118164,60566837.0,002415
2018-11-19,24.05296516418457,29.270000457763672,29.6200008392334,28.5,28.700000762939453,51303927.0,002415
2018-11-20,21.957468032836918,26.71999931335449,28.200000762939453,26.57999992370605,28.200000762939453,106721593.0,002415
2018-11-21,21.793119430541992,26.520000457763672,26.96999931335449,25.649999618530277,26.280000686645508,48169230.0,002415
2018-11-22,22.00677490234375,26.780000686645508,26.920000076293945,26.440000534057617,26.690000534057617,22484974.0,002415
2018-11-23,21.661636352539062,26.36000061035156,26.649999618530277,25.799999237060547,26.51000022888184,39956777.0,002415
2018-11-26,21.72737693786621,26.440000534057617,26.6299991607666,26.020000457763672,26.020000457763672,19292929.0,002415
2018-11-27,21.135705947875977,25.71999931335449,26.059999465942383,25.399999618530277,26.0,37769486.0,002415
2018-11-28,21.957468032836918,26.71999931335449,26.8700008392334,25.57999992370605,25.850000381469727,44789560.0,002415
2018-11-29,21.62876510620117,26.31999969482422,27.3799991607666,26.1200008392334,27.290000915527344,36022482.0,002415
2018-11-30,22.327260971069336,27.170000076293945,27.209999084472656,26.100000381469727,26.280000686645508,33767722.0,002415
2018-12-03,24.03652572631836,29.25,29.88999938964844,28.399999618530277,29.6200008392334,98426281.0,002415
2018-12-04,23.674951553344727,28.809999465942383,29.34000015258789,28.420000076293945,29.21999931335449,38890048.0,002415
2018-12-05,23.37911796569824,28.450000762939453,28.729999542236328,27.81999969482422,28.100000381469727,30261168.0,002415
2018-12-06,22.31082534790039,27.149999618530277,27.729999542236328,26.8799991607666,27.31999969482422,62379407.0,002415
2018-12-07,22.442306518554688,27.309999465942383,27.63999938964844,27.100000381469727,27.100000381469727,23475181.0,002415
2018-12-10,22.00677490234375,26.780000686645508,27.25,26.18000030517578,26.82999992370605,31758236.0,002415
2018-12-11,22.08073234558105,26.8700008392334,26.8700008392334,26.3799991607666,26.40999984741211,29263529.0,002415
2018-12-12,22.54092025756836,27.43000030517578,27.520000457763672,26.989999771118164,27.1299991607666,42253966.0,002415
2018-12-13,23.17367553710937,28.200000762939453,28.239999771118164,27.31999969482422,27.46999931335449,45944189.0,002415
2018-12-14,22.98467254638672,27.96999931335449,28.350000381469727,27.790000915527344,28.200000762939453,29455604.0,002415
2018-12-17,22.79566764831543,27.739999771118164,27.950000762939453,27.32999992370605,27.549999237060547,18869526.0,002415
2018-12-18,22.368350982666016,27.21999931335449,27.8799991607666,27.049999237060547,27.32999992370605,26016277.0,002415
2018-12-19,22.31082534790039,27.149999618530277,27.46999931335449,26.90999984741211,27.229999542236328,17771589.0,002415
2018-12-20,22.130041122436523,26.93000030517578,27.31999969482422,26.770000457763672,27.040000915527344,24593408.0,002415
2018-12-21,21.406888961791992,26.049999237060547,26.93000030517578,25.90999984741211,26.780000686645508,30415910.0,002415
2018-12-24,21.52193832397461,26.190000534057617,26.600000381469727,25.93000030517578,26.06999969482422,14353251.0,002415
2018-12-25,21.464414596557617,26.1200008392334,26.239999771118164,25.299999237060547,25.75,20016294.0,002415
2018-12-26,21.29184341430664,25.90999984741211,26.34000015258789,25.799999237060547,26.190000534057617,14960325.0,002415
2018-12-27,21.201446533203125,25.799999237060547,26.6200008392334,25.799999237060547,26.600000381469727,23015611.0,002415
2018-12-28,21.168581008911133,25.76000022888184,26.21999931335449,25.520000457763672,26.01000022888184,16379982.0,002415
2019-01-02,21.07818603515625,25.649999618530277,26.1200008392334,25.520000457763672,25.809999465942383,19010947.0,002415
2019-01-03,20.807004928588867,25.31999969482422,25.729999542236328,24.850000381469727,25.530000686645508,25016512.0,002415
2019-01-04,21.29184341430664,25.90999984741211,26.25,24.90999984741211,25.149999618530277,30826174.0,002415
2019-01-07,22.31904411315918,27.15999984741211,27.170000076293945,26.21999931335449,26.299999237060547,51125972.0,002415
2019-01-08,22.351917266845703,27.200000762939453,27.729999542236328,26.780000686645508,27.15999984741211,29811607.0,002415
2019-01-09,23.116153717041016,28.1299991607666,28.5,27.280000686645508,27.71999931335449,48181235.0,002415
2019-01-10,23.280506134033203,28.32999992370605,28.670000076293945,27.82999992370605,28.100000381469727,34853681.0,002415
2019-01-11,23.37911796569824,28.450000762939453,28.8799991607666,27.8799991607666,28.43000030517578,25208247.0,002415
2019-01-14,23.025758743286133,28.020000457763672,28.440000534057617,27.899999618530277,28.07999992370605,19912996.0,002415
2019-01-15,24.184444427490234,29.43000030517578,29.520000457763672,27.959999084472656,28.149999618530277,45985997.0,002415
2019-01-16,23.979005813598636,29.18000030517578,29.68000030517578,29.09000015258789,29.5,29958789.0,002415
2019-01-17,23.88860893249512,29.06999969482422,29.770000457763672,29.030000686645508,29.3799991607666,23928180.0,002415
2019-01-18,24.209095001220703,29.459999084472656,29.63999938964844,29.020000457763672,29.3700008392334,26038444.0,002415
2019-01-21,24.077611923217773,29.299999237060547,29.959999084472656,28.68000030517578,29.299999237060547,33263772.0,002415
2019-01-22,23.502382278442383,28.600000381469727,29.299999237060547,28.5,29.299999237060547,27797546.0,002415
2019-01-23,23.30516242980957,28.36000061035156,28.8700008392334,28.07999992370605,28.100000381469727,21002623.0,002415
2019-01-24,23.716041564941406,28.86000061035156,29.25,28.299999237060547,28.75,28432920.0,002415
2019-01-25,24.077611923217773,29.299999237060547,29.450000762939453,28.700000762939453,28.88999938964844,27671740.0,002415
2019-01-28,24.250185012817383,29.51000022888184,30.459999084472656,29.3799991607666,29.479999542236328,39428623.0,002415
2019-01-29,23.88860893249512,29.06999969482422,29.479999542236328,28.57999992370605,29.459999084472656,32067482.0,002415
2019-01-30,23.46951103210449,28.559999465942383,29.299999237060547,28.549999237060547,28.90999984741211,21675752.0,002415
2019-01-31,24.6775016784668,30.030000686645508,30.200000762939453,28.61000061035156,28.690000534057617,41621551.0,002415
2019-02-01,25.91014289855957,31.530000686645508,31.540000915527344,30.030000686645508,30.34000015258789,45391952.0,002415
2019-02-11,26.657943725585938,32.439998626708984,33.0,31.350000381469727,31.600000381469727,41390621.0,002415
2019-02-12,26.534683227539062,32.290000915527344,32.79999923706055,32.08000183105469,32.47999954223633,24421916.0,002415
2019-02-13,27.011302947998047,32.869998931884766,33.599998474121094,32.290000915527344,32.29999923706055,44726838.0,002415
2019-02-14,27.077045440673828,32.95000076293945,33.33000183105469,32.58000183105469,32.880001068115234,24729037.0,002415
2019-02-15,26.238849639892575,31.93000030517578,32.790000915527344,31.799999237060547,32.790000915527344,49534881.0,002415
2019-02-18,27.47148704528809,33.43000030517578,33.66999816894531,32.09000015258789,32.400001525878906,44730235.0,002415
2019-02-19,27.69336700439453,33.70000076293945,35.0,33.310001373291016,33.650001525878906,58541313.0,002415
2019-02-20,27.915245056152344,33.970001220703125,34.5,33.310001373291016,34.0099983215332,31848781.0,002415
2019-02-21,27.93989372253418,34.0,34.86000061035156,33.369998931884766,33.91999816894531,39467017.0,002415
2019-02-22,28.843830108642575,35.099998474121094,35.099998474121094,33.79999923706055,33.95000076293945,41992749.0,002415
2019-02-25,29.94498634338379,36.43999862670898,37.09999847412109,35.68000030517578,35.68000030517578,83214810.0,002415
2019-02-26,29.057491302490234,35.36000061035156,36.04999923706055,34.779998779296875,36.0,66227144.0,002415
2019-02-27,28.022066116333008,34.099998474121094,35.130001068115234,33.709999084472656,34.58000183105469,60902157.0,002415
2019-02-28,28.35077476501465,34.5,34.650001525878906,33.84000015258789,34.08000183105469,30703831.0,002415
2019-03-01,28.506908416748047,34.689998626708984,35.279998779296875,34.040000915527344,35.20000076293945,35193574.0,002415
2019-03-04,29.542325973510746,35.95000076293945,36.880001068115234,35.150001525878906,35.150001525878906,88725991.0,002415
2019-03-05,29.402631759643555,35.779998779296875,36.08000183105469,35.349998474121094,35.599998474121094,48966582.0,002415
2019-03-06,29.94498634338379,36.43999862670898,37.02999877929688,35.810001373291016,36.36000061035156,75309216.0,002415
2019-03-07,28.884923934936523,35.150001525878906,36.310001373291016,34.91999816894531,36.29999923706055,60422439.0,002415
2019-03-08,28.268600463867188,34.400001525878906,35.65999984741211,33.54999923706055,34.400001525878906,59965522.0,002415
2019-03-11,29.172534942626957,35.5,35.58000183105469,33.97999954223633,34.099998474121094,49326658.0,002415
2019-03-12,29.67382049560547,36.11000061035156,36.380001068115234,35.34000015258789,35.459999084472656,60845558.0,002415
2019-03-13,28.51512908935547,34.70000076293945,36.0,34.599998474121094,35.970001220703125,48031124.0,002415
2019-03-14,28.45760536193848,34.630001068115234,35.099998474121094,34.20000076293945,34.68000030517578,27168954.0,002415
2019-03-15,29.46014976501465,35.849998474121094,36.20000076293945,34.5,34.79999923706055,47425563.0,002415
2019-03-18,30.00251007080078,36.5099983215332,36.5099983215332,35.099998474121094,35.45000076293945,48695688.0,002415
2019-03-19,29.73133659362793,36.18000030517578,36.400001525878906,35.810001373291016,36.400001525878906,27702725.0,002415
2019-03-20,28.99175071716309,35.279998779296875,36.16999816894531,35.0,36.16999816894531,35703200.0,002415
2019-03-21,28.87669944763184,35.13999938964844,35.41999816894531,35.0,35.41999816894531,33305583.0,002415
2019-03-22,28.43295288085937,34.599998474121094,35.349998474121094,34.20000076293945,35.29999923706055,44343056.0,002415
2019-03-25,27.85771942138672,33.900001525878906,34.38999938964844,33.79999923706055,33.9900016784668,37868818.0,002415
2019-03-26,27.8741512298584,33.91999816894531,34.54999923706055,33.599998474121094,34.29999923706055,35511784.0,002415
2019-03-27,28.32612609863281,34.470001220703125,34.650001525878906,33.65999984741211,34.31999969482422,27936718.0,002415
2019-03-28,27.85771942138672,33.900001525878906,34.58000183105469,33.79999923706055,34.06999969482422,23467469.0,002415
2019-03-29,28.81917953491211,35.06999969482422,35.13999938964844,33.68000030517578,33.68000030517578,44559226.0,002415
2019-04-01,30.281911849975582,36.84999847412109,36.95000076293945,35.400001525878906,35.41999816894531,80614143.0,002415
2019-04-02,30.06825828552246,36.59000015258789,37.2400016784668,36.2599983215332,37.20000076293945,36773609.0,002415
2019-04-03,29.961427688598636,36.459999084472656,36.75,35.88999938964844,36.72999954223633,37145080.0,002415
2019-04-04,29.39441680908203,35.77000045776367,36.29999923706055,35.599998474121094,36.0,57396998.0,002415
2019-04-08,29.18897247314453,35.52000045776367,36.400001525878906,35.0,35.599998474121094,48595352.0,002415
2019-04-09,29.04105567932129,35.34000015258789,35.70000076293945,35.0,35.22999954223633,43986233.0,002415
2019-04-10,28.8027400970459,35.04999923706055,35.34000015258789,34.720001220703125,35.099998474121094,39345070.0,002415
2019-04-11,28.07137489318848,34.15999984741211,35.099998474121094,34.029998779296875,34.79999923706055,40919846.0,002415
2019-04-12,28.35077476501465,34.5,34.66999816894531,34.16999816894531,34.380001068115234,23737469.0,002415
2019-04-15,27.956329345703125,34.02000045776367,35.400001525878906,33.9900016784668,35.0,46160170.0,002415
2019-04-16,28.43295288085937,34.599998474121094,34.599998474121094,33.0,33.900001525878906,56203071.0,002415
2019-04-17,28.42473602294922,34.59000015258789,34.95000076293945,34.29999923706055,34.54999923706055,35896838.0,002415
2019-04-18,28.15355110168457,34.2599983215332,34.619998931884766,34.130001068115234,34.599998474121094,17273587.0,002415
2019-04-19,28.679481506347656,34.900001525878906,35.0,34.02000045776367,34.279998779296875,25992645.0,002415
2019-04-22,28.063156127929688,34.150001525878906,34.720001220703125,33.70000076293945,33.95000076293945,56351828.0,002415
2019-04-23,27.224966049194336,33.130001068115234,34.40999984741211,33.11000061035156,34.400001525878906,55966443.0,002415
2019-04-24,26.80586242675781,32.619998931884766,33.400001525878906,31.65999984741211,33.189998626708984,72643380.0,002415
2019-04-25,26.57576560974121,32.34000015258789,33.310001373291016,32.099998474121094,32.810001373291016,47959449.0,002415
2019-04-26,26.13201713562012,31.799999237060547,32.27000045776367,31.690000534057617,31.799999237060547,50262697.0,002415
2019-05-06,24.82541847229004,30.209999084472656,31.18000030517578,30.18000030517578,30.899999618530277,65610493.0,002415
2019-05-07,25.16234016418457,30.6200008392334,31.09000015258789,29.75,30.209999084472656,54009594.0,002415
2019-05-08,24.546018600463867,29.8700008392334,30.700000762939453,29.6299991607666,30.030000686645508,32294131.0,002415
2019-05-09,23.85573959350586,29.030000686645508,29.979999542236328,28.82999992370605,29.59000015258789,35408832.0,002415
2019-05-10,24.488494873046875,29.799999237060547,30.07999992370605,28.06999969482422,29.549999237060547,55101514.0,002415
2019-05-13,22.41765594482422,27.280000686645508,29.0,27.0,29.0,102961225.0,002415
2019-05-14,23.025758743286133,28.020000457763672,28.459999084472656,27.290000915527344,27.399999618530277,84764607.0,002415
2019-05-15,23.650300979614254,28.780000686645508,29.200000762939453,28.57999992370605,28.729999542236328,54911612.0,002415
2019-05-16,23.52703285217285,28.6299991607666,29.100000381469727,28.26000022888184,29.0,41571608.0,002415
2019-05-17,23.025758743286133,28.020000457763672,29.18000030517578,27.780000686645508,28.8700008392334,50002110.0,002415
2019-05-20,22.179344177246094,26.989999771118164,28.149999618530277,26.670000076293945,28.100000381469727,74951929.0,002415
2019-05-21,22.680620193481445,27.600000381469727,27.920000076293945,26.790000915527344,26.790000915527344,56349904.0,002415
2019-05-22,21.423324584960938,26.06999969482422,26.989999771118164,24.84000015258789,24.950000762939453,158944463.0,002415
2019-05-23,20.18246459960937,24.559999465942383,25.5,24.5,25.299999237060547,158553134.0,002415
2019-05-24,20.780527114868164,24.670000076293945,25.18000030517578,24.01000022888184,24.09000015258789,108682173.0,002415
2019-05-27,21.18484878540039,25.149999618530277,25.26000022888184,24.01000022888184,24.549999237060547,105375705.0,002415
2019-05-28,21.37858772277832,25.3799991607666,25.479999542236328,24.799999237060547,24.979999542236328,89983289.0,002415
2019-05-29,21.075345993041992,25.020000457763672,25.26000022888184,24.8799991607666,25.01000022888184,56100550.0,002415
2019-05-30,21.218542098999023,25.190000534057617,25.440000534057617,24.51000022888184,24.899999618530277,71353108.0,002415
2019-05-31,20.923725128173828,24.84000015258789,25.15999984741211,24.770000457763672,24.950000762939453,70687882.0,002415
2019-06-03,21.311199188232425,25.299999237060547,25.5,24.84000015258789,24.899999618530277,91822170.0,002415
2019-06-04,20.788951873779297,24.68000030517578,25.25,24.5,25.21999931335449,66824740.0,002415
2019-06-05,20.569942474365234,24.420000076293945,25.0,24.1200008392334,24.979999542236328,62019372.0,002415
2019-06-06,19.963457107543945,23.700000762939453,24.46999931335449,23.549999237060547,24.40999984741211,74648765.0,002415
2019-06-10,21.024805068969727,24.959999084472656,25.309999465942383,23.8799991607666,23.959999084472656,103273152.0,002415
2019-06-11,21.942955017089844,26.049999237060547,26.1299991607666,24.75,25.149999618530277,110807844.0,002415
2019-06-12,21.58074951171875,25.6200008392334,25.979999542236328,25.450000762939453,25.979999542236328,63310390.0,002415
2019-06-13,21.63971519470215,25.690000534057617,25.850000381469727,25.209999084472656,25.6200008392334,55598274.0,002415
2019-06-14,21.395437240600582,25.399999618530277,25.989999771118164,25.13999938964844,25.549999237060547,65654593.0,002415
2019-06-17,20.780527114868164,24.670000076293945,25.350000381469727,24.61000061035156,25.18000030517578,67671572.0,002415
2019-06-18,21.033226013183597,24.96999931335449,25.18000030517578,24.670000076293945,24.670000076293945,44301983.0,002415
2019-06-19,22.19565963745117,26.350000381469727,27.399999618530277,26.1299991607666,27.25,149477142.0,002415
2019-06-20,22.861106872558597,27.13999938964844,27.38999938964844,26.190000534057617,26.649999618530277,104734015.0,002415
2019-06-21,23.08011245727539,27.399999618530277,27.8700008392334,26.81999969482422,27.270000457763672,96133361.0,002415
2019-06-24,22.60840606689453,26.84000015258789,27.11000061035156,26.559999465942383,26.86000061035156,67408308.0,002415
2019-06-25,22.069305419921875,26.200000762939453,27.030000686645508,25.82999992370605,26.850000381469727,84090848.0,002415
2019-06-26,22.26304626464844,26.43000030517578,26.63999938964844,25.84000015258789,25.979999542236328,47417712.0,002415
2019-06-27,23.231733322143555,27.57999992370605,27.649999618530277,26.649999618530277,26.75,103378458.0,002415
2019-06-28,23.231733322143555,27.57999992370605,27.850000381469727,27.1200008392334,27.649999618530277,62082392.0,002415
2019-07-01,25.135427474975582,29.84000015258789,30.0,28.57999992370605,29.299999237060547,125229136.0,002415
2019-07-02,24.68898582458496,29.309999465942383,29.770000457763672,29.09000015258789,29.600000381469727,79132397.0,002415
2019-07-03,23.897186279296875,28.3700008392334,28.81999969482422,28.11000061035156,28.739999771118164,79676991.0,002415
2019-07-04,23.66132926940918,28.09000015258789,28.75,27.899999618530277,28.3700008392334,58136465.0,002415
2019-07-05,23.71186828613281,28.149999618530277,28.420000076293945,27.899999618530277,27.989999771118164,44465329.0,002415
2019-07-08,22.97903251647949,27.280000686645508,27.899999618530277,26.899999618530277,27.8700008392334,73847861.0,002415
2019-07-09,22.465206146240234,26.670000076293945,27.3700008392334,26.5,27.100000381469727,73451516.0,002415
2019-07-10,22.67579460144043,26.920000076293945,27.299999237060547,26.739999771118164,26.989999771118164,46306291.0,002415
2019-07-11,22.75160217285156,27.01000022888184,27.5,26.920000076293945,27.25,44007433.0,002415
2019-07-12,22.717906951904297,26.96999931335449,27.209999084472656,26.68000030517578,27.01000022888184,35667930.0,002415
2019-07-15,22.86952781677246,27.149999618530277,27.26000022888184,26.040000915527344,26.799999237060547,61447497.0,002415
2019-07-16,22.54944229125977,26.770000457763672,27.100000381469727,26.75,27.01000022888184,33321082.0,002415
2019-07-17,22.658945083618164,26.899999618530277,27.170000076293945,26.299999237060547,26.600000381469727,41104614.0,002415
2019-07-18,22.044038772583008,26.170000076293945,26.61000061035156,26.11000061035156,26.600000381469727,60225065.0,002415
2019-07-19,22.305160522460938,26.479999542236328,26.799999237060547,26.209999084472656,26.209999084472656,35236768.0,002415
2019-07-22,24.048803329467773,28.549999237060547,28.8799991607666,27.200000762939453,27.600000381469727,184029658.0,002415
2019-07-23,24.47839736938477,29.059999465942383,29.1299991607666,28.40999984741211,28.57999992370605,105466618.0,002415
2019-07-24,24.33520126342773,28.88999938964844,29.26000022888184,28.649999618530277,28.899999618530277,82503070.0,002415
2019-07-25,25.48078346252441,30.25,30.670000076293945,28.799999237060547,28.850000381469727,138230849.0,002415
2019-07-26,25.94407081604004,30.799999237060547,31.540000915527344,29.8799991607666,30.170000076293945,100656431.0,002415
2019-07-29,25.99460792541504,30.86000061035156,31.100000381469727,30.3799991607666,30.799999237060547,57442953.0,002415
2019-07-30,25.623985290527344,30.420000076293945,31.559999465942383,30.3799991607666,31.049999237060547,60593975.0,002415
2019-07-31,26.003034591674805,30.8700008392334,31.040000915527344,29.96999931335449,30.399999618530277,63598117.0,002415
2019-08-01,25.86825942993164,30.709999084472656,31.0,30.170000076293945,30.51000022888184,51175361.0,002415
2019-08-02,24.950109481811523,29.6200008392334,29.90999984741211,29.049999237060547,29.399999618530277,86240939.0,002415
2019-08-05,24.18358039855957,28.709999084472656,29.729999542236328,28.63999938964844,29.40999984741211,72234193.0,002415
2019-08-06,24.175159454345703,28.700000762939453,29.09000015258789,27.6200008392334,28.049999237060547,81805068.0,002415
2019-08-07,24.20042610168457,28.729999542236328,29.190000534057617,28.65999984741211,28.989999771118164,43077456.0,002415
2019-08-08,24.343626022338867,28.899999618530277,29.1299991607666,28.3799991607666,28.780000686645508,45465191.0,002415
2019-08-09,23.66132926940918,28.09000015258789,28.8700008392334,27.57999992370605,28.799999237060547,72403421.0,002415
2019-08-12,25.093305587768555,29.790000915527344,29.90999984741211,28.149999618530277,28.149999618530277,63251491.0,002415
2019-08-13,24.394161224365234,28.959999084472656,29.63999938964844,28.600000381469727,29.420000076293945,60045811.0,002415
2019-08-14,24.596324920654297,29.200000762939453,30.209999084472656,29.13999938964844,29.899999618530277,68918654.0,002415
2019-08-15,25.126998901367188,29.82999992370605,30.059999465942383,28.209999084472656,28.5,58639336.0,002415
2019-08-16,25.278621673583984,30.01000022888184,30.57999992370605,29.559999465942383,29.68000030517578,57866591.0,002415
2019-08-19,26.34839630126953,31.280000686645508,31.600000381469727,30.32999992370605,30.350000381469727,73775859.0,002415
2019-08-20,26.247312545776367,31.15999984741211,31.950000762939453,30.940000534057617,31.479999542236328,45707940.0,002415
2019-08-21,26.617942810058597,31.600000381469727,31.950000762939453,30.989999771118164,31.100000381469727,47990751.0,002415
2019-08-22,26.78640937805176,31.799999237060547,32.41999816894531,31.520000457763672,31.850000381469727,49052764.0,002415
2019-08-23,26.68532943725586,31.68000030517578,32.099998474121094,31.530000686645508,31.799999237060547,35249079.0,002415
2019-08-26,25.817720413208008,30.649999618530277,31.040000915527344,30.350000381469727,30.61000061035156,65206186.0,002415
2019-08-27,26.390512466430664,31.32999992370605,31.940000534057617,30.729999542236328,30.8700008392334,59129481.0,002415
2019-08-28,26.154653549194336,31.049999237060547,31.399999618530277,30.649999618530277,31.3799991607666,36883956.0,002415
2019-08-29,25.708215713500977,30.520000457763672,31.149999618530277,30.46999931335449,31.0,33873953.0,002415
2019-08-30,26.045150756835938,30.920000076293945,31.549999237060547,30.709999084472656,31.020000457763672,51880408.0,002415
2019-09-02,26.53370857238769,31.5,31.780000686645508,30.709999084472656,30.920000076293945,40223434.0,002415
2019-09-03,28.0414981842041,33.290000915527344,33.33000183105469,31.399999618530277,31.5,72341388.0,002415
2019-09-04,27.856178283691406,33.06999969482422,33.2400016784668,32.380001068115234,33.209999084472656,40980513.0,002415
2019-09-05,27.84775924682617,33.060001373291016,33.95000076293945,32.869998931884766,33.20000076293945,43575549.0,002415
2019-09-06,28.54689598083496,33.88999938964844,34.290000915527344,33.09000015258789,33.470001220703125,50135609.0,002415
2019-09-09,29.23761940002441,34.709999084472656,35.18000030517578,34.20000076293945,34.20000076293945,57423509.0,002415
2019-09-10,29.406085968017575,34.90999984741211,35.18000030517578,33.970001220703125,34.709999084472656,44660595.0,002415
2019-09-11,28.639556884765625,34.0,34.849998474121094,33.5,34.75,45360399.0,002415
2019-09-12,29.06072807312012,34.5,34.599998474121094,33.900001525878906,34.2599983215332,27657269.0,002415
2019-09-16,29.06072807312012,34.5,35.15999984741211,34.099998474121094,34.9900016784668,40282875.0,002415
2019-09-17,28.30261993408203,33.599998474121094,34.290000915527344,33.310001373291016,34.290000915527344,35713231.0,002415
2019-09-18,28.437395095825195,33.7599983215332,33.81999969482422,33.33000183105469,33.630001068115234,27329196.0,002415
2019-09-19,29.018613815307617,34.45000076293945,34.47999954223633,33.779998779296875,33.900001525878906,29402176.0,002415
2019-09-20,28.98491668701172,34.40999984741211,34.72999954223633,34.20000076293945,34.47999954223633,32279433.0,002415
2019-09-23,28.67325592041016,34.040000915527344,34.41999816894531,33.61000061035156,34.29999923706055,30143413.0,002415
2019-09-24,28.715370178222656,34.09000015258789,34.4900016784668,33.7400016784668,34.189998626708984,30735126.0,002415
2019-09-25,27.84775924682617,33.060001373291016,33.91999816894531,33.0,33.880001068115234,36487179.0,002415
2019-09-26,27.96568489074707,33.20000076293945,33.810001373291016,32.84000015258789,33.29999923706055,35298188.0,002415
2019-09-27,27.957260131835938,33.189998626708984,33.5,32.91999816894531,33.20000076293945,28039603.0,002415
2019-09-30,27.207578659057617,32.29999923706055,33.279998779296875,32.220001220703125,32.97999954223633,29607444.0,002415
2019-10-08,27.207578659057617,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0,002415
2019-10-09,27.207578659057617,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0,002415
2019-10-10,26.028303146362305,30.899999618530277,31.049999237060547,29.32999992370605,30.350000381469727,169438557.0,002415
2019-10-11,25.842987060546875,30.68000030517578,31.0,30.18000030517578,30.51000022888184,84411027.0,002415
2019-10-14,26.08726501464844,30.96999931335449,31.399999618530277,30.76000022888184,31.31999969482422,76110057.0,002415
2019-10-15,25.531326293945312,30.309999465942383,30.920000076293945,30.1299991607666,30.90999984741211,43982855.0,002415
2019-10-16,25.83456802368164,30.670000076293945,31.280000686645508,30.31999969482422,30.559999465942383,46491178.0,002415
2019-10-17,26.05357551574707,30.93000030517578,30.989999771118164,30.3799991607666,30.700000762939453,34678791.0,002415
2019-10-18,25.64082908630371,30.440000534057617,31.09000015258789,30.25,31.049999237060547,34462567.0,002415
2019-10-21,26.626365661621094,31.61000061035156,32.09000015258789,30.899999618530277,30.979999542236328,77752834.0,002415
2019-10-22,26.702178955078125,31.700000762939453,32.0,31.239999771118164,31.850000381469727,41330334.0,002415
2019-10-23,26.68532943725586,31.68000030517578,31.940000534057617,31.3799991607666,31.799999237060547,32889630.0,002415
2019-10-24,26.81167984008789,31.82999992370605,31.8799991607666,31.5,31.780000686645508,25341606.0,002415
2019-10-25,27.17388343811035,32.2599983215332,32.36000061035156,31.309999465942383,31.63999938964844,35197856.0,002415
2019-10-28,27.628751754760746,32.79999923706055,32.970001220703125,32.11000061035156,32.41999816894531,43257835.0,002415
2019-10-29,27.409740447998047,32.540000915527344,33.150001525878906,32.45000076293945,32.83000183105469,37757005.0,002415
2019-10-30,27.401317596435547,32.529998779296875,32.83000183105469,32.2400016784668,32.68000030517578,28934633.0,002415
2019-10-31,27.24969482421875,32.349998474121094,32.7400016784668,32.18000030517578,32.540000915527344,25834330.0,002415
2019-11-01,27.71298599243164,32.900001525878906,33.099998474121094,32.20000076293945,32.25,37104616.0,002415
2019-11-04,27.670867919921875,32.849998474121094,33.119998931884766,32.68000030517578,33.0,29649303.0,002415
2019-11-05,28.04991912841797,33.29999923706055,33.75,32.959999084472656,32.959999084472656,43804134.0,002415
2019-11-06,28.2773494720459,33.56999969482422,33.900001525878906,33.31999969482422,33.54999923706055,31617845.0,002415
2019-11-07,28.370012283325195,33.68000030517578,33.93000030517578,33.15999984741211,33.650001525878906,29835950.0,002415
2019-11-08,28.97649574279785,34.400001525878906,35.099998474121094,34.040000915527344,34.040000915527344,59208347.0,002415
2019-11-11,28.808025360107425,34.20000076293945,34.75,33.88999938964844,34.25,41755705.0,002415
2019-11-12,28.664825439453125,34.029998779296875,34.7400016784668,33.540000915527344,34.400001525878906,36170439.0,002415
2019-11-13,28.816450119018555,34.209999084472656,34.220001220703125,33.70000076293945,33.97999954223633,28424528.0,002415
2019-11-14,28.10888290405273,33.369998931884766,33.70000076293945,32.65999984741211,33.5099983215332,96494424.0,002415
2019-11-15,27.628751754760746,32.79999923706055,33.540000915527344,32.790000915527344,33.20000076293945,53256394.0,002415
2019-11-18,27.88145446777344,33.099998474121094,33.439998626708984,32.540000915527344,32.540000915527344,34198053.0,002415
2019-11-19,28.63113784790039,33.9900016784668,34.34000015258789,33.09000015258789,33.189998626708984,40662414.0,002415
2019-11-20,28.3784294128418,33.689998626708984,34.20000076293945,33.470001220703125,34.0,26492352.0,002415
2019-11-21,28.184694290161133,33.459999084472656,33.75,32.900001525878906,33.599998474121094,32999358.0,002415
2019-11-22,26.946456909179688,31.989999771118164,33.65999984741211,31.920000076293945,33.58000183105469,54125896.0,002415
2019-11-25,26.710599899291992,31.709999084472656,32.150001525878906,30.93000030517578,31.700000762939453,50991851.0,002415
2019-11-26,26.954877853393555,32.0,32.369998931884766,31.5,31.809999465942383,38282098.0,002415
2019-11-27,26.77798843383789,31.790000915527344,31.979999542236328,31.40999984741211,31.799999237060547,28199971.0,002415
2019-11-28,26.744293212890625,31.75,31.940000534057617,31.540000915527344,31.729999542236328,17124028.0,002415
2019-11-29,26.457897186279297,31.40999984741211,31.68000030517578,31.059999465942383,31.57999992370605,25751816.0,002415
2019-12-02,26.1799259185791,31.07999992370605,31.71999931335449,30.809999465942383,31.68000030517578,33287133.0,002415
2019-12-03,26.13780975341797,31.030000686645508,31.049999237060547,30.559999465942383,30.90999984741211,29964337.0,002415
2019-12-04,25.708215713500977,30.520000457763672,31.07999992370605,30.309999465942383,31.07999992370605,45148204.0,002415
2019-12-05,26.222043991088867,31.1299991607666,31.18000030517578,30.61000061035156,30.780000686645508,46223901.0,002415
2019-12-06,26.34839630126953,31.280000686645508,31.32999992370605,30.809999465942383,31.07999992370605,35813401.0,002415
2019-12-09,25.851411819458008,30.690000534057617,31.280000686645508,30.51000022888184,31.200000762939453,56331328.0,002415
2019-12-10,25.767179489135746,30.59000015258789,30.700000762939453,30.1299991607666,30.700000762939453,45723778.0,002415
2019-12-11,26.407358169555664,31.350000381469727,31.75,30.649999618530277,30.700000762939453,69400646.0,002415
2019-12-12,26.222043991088867,31.1299991607666,31.3700008392334,30.90999984741211,31.3700008392334,38757881.0,002415
2019-12-13,26.87064552307129,31.899999618530277,32.2400016784668,31.51000022888184,32.20000076293945,65629260.0,002415
2019-12-16,27.064382553100582,32.130001068115234,32.40999984741211,31.81999969482422,32.099998474121094,54044630.0,002415
2019-12-17,27.60348129272461,32.77000045776367,33.099998474121094,31.81999969482422,32.130001068115234,68937163.0,002415
2019-12-18,27.88145446777344,33.099998474121094,33.599998474121094,32.540000915527344,32.599998474121094,57587884.0,002415
2019-12-19,27.43501281738281,32.56999969482422,33.25,32.16999816894531,33.0099983215332,41337846.0,002415
2019-12-20,27.13176918029785,32.209999084472656,32.619998931884766,32.04999923706055,32.5,30808324.0,002415
2019-12-23,26.457897186279297,31.40999984741211,32.099998474121094,31.3700008392334,32.0099983215332,38320746.0,002415
2019-12-24,26.78640937805176,31.799999237060547,31.93000030517578,31.280000686645508,31.280000686645508,23992727.0,002415
2019-12-25,27.13176918029785,32.209999084472656,32.52000045776367,31.65999984741211,31.75,30276495.0,002415
2019-12-26,27.25812339782715,32.36000061035156,32.59000015258789,32.13999938964844,32.310001373291016,18627929.0,002415
2019-12-27,26.954877853393555,32.0,32.56999969482422,31.959999084472656,32.36000061035156,30289997.0,002415
2019-12-30,27.443435668945312,32.58000183105469,32.650001525878906,31.61000061035156,31.899999618530277,38868409.0,002415
2019-12-31,27.57821273803711,32.7400016784668,32.880001068115234,32.31999969482422,32.31999969482422,30371716.0,002415
2020-01-02,28.563745498657227,33.90999984741211,34.369998931884766,32.56999969482422,32.900001525878906,74984234.0,002415
2020-01-03,28.78275489807129,34.16999816894531,34.29999923706055,33.689998626708984,33.900001525878906,47900997.0,002415
2020-01-06,28.98491668701172,34.40999984741211,35.119998931884766,33.560001373291016,34.0,58912538.0,002415
2020-01-07,28.97649574279785,34.400001525878906,34.959999084472656,34.16999816894531,34.45000076293945,31456151.0,002415
2020-01-08,28.70694923400879,34.08000183105469,34.790000915527344,33.900001525878906,34.0099983215332,36049030.0,002415
2020-01-09,29.18708038330078,34.650001525878906,34.779998779296875,34.130001068115234,34.459999084472656,37890997.0,002415
2020-01-10,28.942800521850582,34.36000061035156,34.65999984741211,34.0099983215332,34.470001220703125,36442765.0,002415
2020-01-13,29.675636291503903,35.22999954223633,35.5,34.5,34.75,50855250.0,002415
2020-01-14,29.785140991210938,35.36000061035156,35.599998474121094,34.849998474121094,35.56999969482422,37719451.0,002415
2020-01-15,30.91387176513672,36.70000076293945,37.0,35.02000045776367,35.31999969482422,59945960.0,002415
2020-01-16,30.998104095458984,36.79999923706055,36.900001525878906,36.15999984741211,36.5,45834312.0,002415
2020-01-17,30.046260833740234,35.66999816894531,36.54999923706055,35.599998474121094,36.290000915527344,48021052.0,002415
2020-01-20,30.42531394958496,36.119998931884766,36.66999816894531,35.5,35.599998474121094,48803321.0,002415
2020-01-21,29.473478317260746,34.9900016784668,36.060001373291016,34.880001068115234,35.66999816894531,49215107.0,002415
2020-01-22,30.838064193725582,36.61000061035156,36.79999923706055,34.61000061035156,34.79999923706055,55418587.0,002415
2020-01-23,30.324241638183597,36.0,36.81999969482422,35.119998931884766,36.0099983215332,57062403.0,002415
2020-02-03,27.350780487060547,32.470001220703125,34.20000076293945,32.400001525878906,32.400001525878906,84232907.0,002415
2020-02-04,28.79117774963379,34.18000030517578,34.290000915527344,32.79999923706055,32.81999969482422,64232348.0,002415
2020-02-05,29.56612968444824,35.099998474121094,36.09999847412109,33.93000030517578,34.29999923706055,73555887.0,002415
2020-02-06,29.90306663513184,35.5,35.72999954223633,34.40999984741211,35.11000061035156,50035614.0,002415
2020-02-07,29.650367736816406,35.20000076293945,35.5,34.47999954223633,35.0,46780370.0,002415
2020-02-10,29.507169723510746,35.029998779296875,35.150001525878906,34.5,35.02000045776367,45266143.0,002415
2020-02-11,29.95360946655273,35.560001373291016,35.849998474121094,34.58000183105469,35.150001525878906,51812994.0,002415
2020-02-12,30.324241638183597,36.0,36.11000061035156,35.029998779296875,35.400001525878906,44368267.0,002415
2020-02-13,30.2905387878418,35.959999084472656,36.650001525878906,35.61000061035156,35.900001525878906,45628760.0,002415
2020-02-14,30.1052303314209,35.7400016784668,36.7599983215332,35.349998474121094,35.7400016784668,53712672.0,002415
2020-02-17,31.29292869567871,37.150001525878906,37.2400016784668,35.599998474121094,35.599998474121094,66087167.0,002415
2020-02-18,31.02338409423828,36.83000183105469,37.08000183105469,36.2599983215332,37.08000183105469,51012126.0,002415
2020-02-19,32.15211486816406,38.16999816894531,38.5099983215332,36.56999969482422,36.90999984741211,98280870.0,002415
2020-02-20,32.67436599731445,38.790000915527344,39.130001068115234,37.900001525878906,38.0099983215332,69039830.0,002415
2020-02-21,33.188194274902344,39.400001525878906,40.09000015258789,38.560001373291016,38.790000915527344,82072444.0,002415
2020-02-24,32.89337921142578,39.04999923706055,39.59000015258789,38.5099983215332,39.0,61297406.0,002415
2020-02-25,32.30373764038086,38.34999847412109,38.59999847412109,36.9900016784668,37.9900016784668,75762316.0,002415
2020-02-26,31.08234214782715,36.900001525878906,38.13999938964844,36.75,37.77000045776367,68380553.0,002415
2020-02-27,30.998104095458984,36.79999923706055,37.59000015258789,36.20000076293945,37.09999847412109,51660450.0,002415
2020-02-28,29.481897354125977,35.0,36.70000076293945,34.880001068115234,35.79999923706055,65868848.0,002415
2020-03-02,29.98730087280273,35.599998474121094,36.18000030517578,34.310001373291016,34.97999954223633,94881087.0,002415
2020-03-03,30.19788360595703,35.849998474121094,36.95000076293945,35.5,36.20000076293945,79589910.0,002415
2020-03-04,29.928340911865234,35.529998779296875,35.81999969482422,34.79999923706055,35.5,59433860.0,002415
2020-03-05,30.475860595703125,36.18000030517578,36.5,35.34000015258789,36.34999847412109,59922386.0,002415
2020-03-06,29.667217254638672,35.220001220703125,35.869998931884766,35.08000183105469,35.70000076293945,48267285.0,002415
2020-03-09,28.193119049072266,33.470001220703125,34.689998626708984,33.400001525878906,34.68000030517578,81987704.0,002415
2020-03-10,28.97649574279785,34.400001525878906,34.56999969482422,33.0099983215332,33.0099983215332,58406316.0,002415
2020-03-11,28.530054092407227,33.869998931884766,34.75,33.79999923706055,34.75,39798888.0,002415
2020-03-12,27.746675491333008,32.939998626708984,33.380001068115234,32.75,33.20000076293945,47006807.0,002415
2020-03-13,26.98014640808105,32.029998779296875,32.5,30.18000030517578,31.5,70770135.0,002415
2020-03-16,25.36285400390625,30.11000061035156,32.20000076293945,29.8799991607666,32.18000030517578,73401557.0,002415
2020-03-17,24.436283111572266,29.01000022888184,30.600000381469727,27.90999984741211,30.06999969482422,91846773.0,002415
2020-03-18,24.4615535736084,29.040000915527344,30.299999237060547,29.0,29.399999618530277,69723658.0,002415
2020-03-19,24.453128814697266,29.030000686645508,29.299999237060547,27.76000022888184,29.0,77470228.0,002415
2020-03-20,24.587905883789062,29.190000534057617,29.76000022888184,28.59000015258789,29.59000015258789,56360156.0,002415
2020-03-23,22.970609664916992,27.270000457763672,28.18000030517578,27.170000076293945,28.020000457763672,67018707.0,002415
2020-03-24,23.450742721557617,27.84000015258789,28.25,27.0,28.239999771118164,60223656.0,002415
2020-03-25,24.3015079498291,28.850000381469727,29.25,28.56999969482422,28.670000076293945,61935559.0,002415
2020-03-26,23.846643447875977,28.309999465942383,28.850000381469727,28.13999938964844,28.850000381469727,42440726.0,002415
2020-03-27,23.956148147583008,28.440000534057617,28.940000534057617,28.290000915527344,28.899999618530277,44136779.0,002415
2020-03-30,23.14750099182129,27.479999542236328,27.799999237060547,27.059999465942383,27.799999237060547,52934591.0,002415
2020-03-31,23.476016998291016,27.8700008392334,28.299999237060547,27.82999992370605,27.8799991607666,39231026.0,002415
2020-04-01,24.23412132263184,28.770000457763672,29.09000015258789,27.8700008392334,28.100000381469727,70470683.0,002415
2020-04-02,25.623985290527344,30.420000076293945,30.43000030517578,28.809999465942383,28.88999938964844,78509520.0,002415
2020-04-03,25.86825942993164,30.709999084472656,31.1200008392334,30.1299991607666,30.600000381469727,68960927.0,002415
2020-04-07,26.12938499450684,31.020000457763672,31.700000762939453,30.51000022888184,31.450000762939453,73482530.0,002415
2020-04-08,25.716636657714844,30.530000686645508,30.950000762939453,30.34000015258789,30.950000762939453,43370582.0,002415
2020-04-09,25.346010208129883,30.09000015258789,30.729999542236328,29.899999618530277,30.670000076293945,48486301.0,002415
2020-04-10,24.77322006225586,29.40999984741211,30.01000022888184,29.09000015258789,30.01000022888184,40008927.0,002415
2020-04-13,24.562633514404297,29.15999984741211,29.36000061035156,28.809999465942383,29.0,27248731.0,002415
2020-04-14,25.44709014892578,30.209999084472656,30.229999542236328,29.489999771118164,29.540000915527344,52943955.0,002415
2020-04-15,25.270198822021484,30.0,30.450000762939453,29.920000076293945,30.299999237060547,31901981.0,002415
2020-04-16,25.35443115234375,30.100000381469727,30.1200008392334,29.649999618530277,29.799999237060547,26902846.0,002415
2020-04-17,25.46393394470215,30.229999542236328,30.670000076293945,30.18000030517578,30.38999938964844,40319056.0,002415
2020-04-20,25.99460792541504,30.86000061035156,31.0,30.239999771118164,30.299999237060547,42926712.0,002415
2020-04-21,25.261775970458984,29.989999771118164,30.729999542236328,29.71999931335449,30.729999542236328,49898355.0,002415
2020-04-22,25.261775970458984,29.989999771118164,30.280000686645508,29.520000457763672,29.700000762939453,24392000.0,002415
2020-04-23,25.177539825439453,29.88999938964844,30.229999542236328,29.809999465942383,30.229999542236328,22330960.0,002415
2020-04-24,25.03434562683105,29.71999931335449,30.040000915527344,29.520000457763672,29.88999938964844,26413786.0,002415
2020-04-27,26.16307830810547,31.059999465942383,31.3799991607666,30.450000762939453,30.6299991607666,80314475.0,002415
2020-04-28,25.952491760253903,30.809999465942383,31.420000076293945,30.200000762939453,31.21999931335449,49158433.0,002415
2020-04-29,26.230466842651367,31.13999938964844,31.170000076293945,30.68000030517578,30.899999618530277,25876646.0,002415
2020-04-30,27.013843536376957,32.06999969482422,32.25,31.299999237060547,31.399999618530277,50599163.0,002415
2020-05-06,27.140193939208984,32.220001220703125,32.290000915527344,31.399999618530277,31.5,58591225.0,002415
2020-05-07,26.626365661621094,31.61000061035156,32.65999984741211,31.549999237060547,32.20000076293945,37182832.0,002415
2020-05-08,26.820106506347656,31.84000015258789,32.47999954223633,31.809999465942383,31.90999984741211,33643489.0,002415
2020-05-11,26.954877853393555,32.0,32.2599983215332,31.780000686645508,31.959999084472656,38039491.0,002415
2020-05-12,27.08123016357422,32.150001525878906,32.16999816894531,31.739999771118164,32.09000015258789,28921279.0,002415
2020-05-13,26.929607391357425,31.96999931335449,32.119998931884766,31.799999237060547,32.0,18091033.0,002415
2020-05-14,26.2557373046875,31.170000076293945,31.93000030517578,31.149999618530277,31.93000030517578,35128289.0,002415
2020-05-15,26.011459350585938,30.8799991607666,31.399999618530277,30.649999618530277,31.200000762939453,40733513.0,002415
2020-05-18,25.194385528564453,29.90999984741211,30.649999618530277,29.670000076293945,30.649999618530277,59233852.0,002415
2020-05-19,25.565017700195312,30.350000381469727,30.399999618530277,29.809999465942383,30.18000030517578,43651215.0,002415
2020-05-20,25.295469284057617,30.030000686645508,30.209999084472656,29.86000061035156,30.200000762939453,28646774.0,002415
2020-05-21,24.941686630249023,29.61000061035156,30.34000015258789,29.51000022888184,30.34000015258789,29655365.0,002415
2020-05-22,25.21965980529785,29.940000534057617,30.61000061035156,29.68000030517578,29.989999771118164,51727248.0,002415
2020-05-25,23.585521697998047,28.0,28.559999465942383,27.399999618530277,28.3799991607666,84430591.0,002415
2020-05-26,23.930879592895508,28.40999984741211,28.850000381469727,28.01000022888184,28.01000022888184,50013103.0,002415
2020-05-27,23.846643447875977,28.309999465942383,28.65999984741211,28.190000534057617,28.38999938964844,27414051.0,002415
2020-05-28,23.930879592895508,28.40999984741211,28.530000686645508,27.86000061035156,28.299999237060547,27577203.0,002415
2020-05-29,23.706335067749023,27.450000762939453,27.850000381469727,27.309999465942383,27.75,38068706.0,002415
2020-06-01,24.78586196899414,28.700000762939453,28.809999465942383,27.600000381469727,27.600000381469727,63395327.0,002415
2020-06-02,24.71677017211914,28.6200008392334,28.96999931335449,28.209999084472656,28.600000381469727,46610708.0,002415
2020-06-03,24.65631484985352,28.549999237060547,28.799999237060547,28.399999618530277,28.71999931335449,31391693.0,002415
2020-06-04,24.73404312133789,28.63999938964844,28.739999771118164,28.31999969482422,28.559999465942383,31100827.0,002415
2020-06-05,24.8463134765625,28.770000457763672,28.790000915527344,28.420000076293945,28.63999938964844,25715382.0,002415
2020-06-08,25.35585021972656,29.36000061035156,29.729999542236328,28.76000022888184,28.770000457763672,46482464.0,002415
2020-06-09,25.260852813720703,29.25,29.59000015258789,29.059999465942383,29.540000915527344,27192614.0,002415
2020-06-10,25.269487380981445,29.26000022888184,29.350000381469727,28.8799991607666,29.350000381469727,32186482.0,002415
2020-06-11,24.811767578125,28.729999542236328,29.209999084472656,28.530000686645508,29.100000381469727,45013549.0,002415
2020-06-12,24.889493942260746,28.81999969482422,29.049999237060547,27.940000534057617,28.100000381469727,44475986.0,002415
2020-06-15,24.46632194519043,28.32999992370605,28.690000534057617,28.290000915527344,28.38999938964844,32613357.0,002415
2020-06-16,24.699499130249023,28.600000381469727,28.959999084472656,28.31999969482422,28.700000762939453,35493743.0,002415
2020-06-17,25.46811866760254,29.489999771118164,29.5,28.34000015258789,28.780000686645508,59976499.0,002415
2020-06-18,25.9085636138916,30.0,30.209999084472656,29.21999931335449,29.5,61122667.0,002415
2020-06-19,26.10719490051269,30.229999542236328,30.420000076293945,29.670000076293945,29.88999938964844,53188829.0,002415
2020-06-22,25.70993423461914,29.770000457763672,30.46999931335449,29.670000076293945,30.18000030517578,50283209.0,002415
2020-06-23,25.93447494506836,30.030000686645508,30.049999237060547,29.280000686645508,29.68000030517578,47062670.0,002415
2020-06-24,26.141740798950195,30.270000457763672,30.5,29.809999465942383,30.020000457763672,40135433.0,002415
2020-06-29,25.39039421081543,29.399999618530277,30.0,29.299999237060547,29.979999542236328,42301131.0,002415
2020-06-30,26.20219612121582,30.34000015258789,30.36000061035156,29.6200008392334,29.68000030517578,50084012.0,002415
2020-07-01,27.73943519592285,32.119998931884766,32.20000076293945,30.3700008392334,30.489999771118164,112779842.0,002415
2020-07-02,28.6116943359375,33.130001068115234,33.29999923706055,31.979999542236328,32.400001525878906,99504784.0,002415
2020-07-03,28.82759666442871,33.380001068115234,33.47999954223633,32.439998626708984,32.900001525878906,69714875.0,002415
2020-07-06,30.580745697021484,35.40999984741211,36.04999923706055,33.61000061035156,33.619998931884766,107732736.0,002415
2020-07-07,30.57210731506348,35.400001525878906,36.97999954223633,35.0,36.0,115077135.0,002415
2020-07-08,30.537559509277344,35.36000061035156,35.720001220703125,34.86000061035156,35.38999938964844,76330307.0,002415
2020-07-09,33.102508544921875,38.33000183105469,38.7599983215332,35.36000061035156,35.68000030517578,129633022.0,002415
2020-07-10,31.89344596862793,36.93000030517578,37.880001068115234,36.75,37.59999847412109,85643855.0,002415
2020-07-13,32.48933792114258,37.619998931884766,38.0,36.5,36.900001525878906,89450451.0,002415
2020-07-14,31.55663299560547,36.540000915527344,37.54999923706055,36.0,37.43999862670898,82281515.0,002415
2020-07-15,31.1075496673584,36.02000045776367,37.130001068115234,36.0,36.61000061035156,73267908.0,002415
2020-07-16,30.053936004638672,34.79999923706055,36.66999816894531,34.0,36.0,96529194.0,002415
2020-07-17,30.32165908813477,35.11000061035156,35.459999084472656,34.5,34.790000915527344,60611363.0,002415
2020-07-20,30.24393081665039,35.02000045776367,35.43000030517578,34.36000061035156,35.400001525878906,50037944.0,002415
2020-07-21,29.95893669128418,34.689998626708984,35.5,34.290000915527344,35.25,65632570.0,002415
2020-07-22,31.168004989624023,36.09000015258789,36.70000076293945,35.20000076293945,35.68000030517578,89541905.0,002415
2020-07-23,30.56347274780273,35.38999938964844,35.88999938964844,34.45000076293945,35.400001525878906,77178457.0,002415
2020-07-24,29.026227951049805,33.61000061035156,35.130001068115234,33.47999954223633,34.599998474121094,78308548.0,002415
2020-07-27,31.945261001586918,36.9900016784668,36.9900016784668,34.900001525878906,34.900001525878906,160343128.0,002415
2020-07-28,31.686174392700195,36.68999862670898,38.06999969482422,35.95000076293945,38.06999969482422,112222474.0,002415
2020-07-29,32.64479064941406,37.79999923706055,38.06999969482422,36.18999862670898,36.5,104924372.0,002415
2020-07-30,32.21297836303711,37.29999923706055,37.95000076293945,37.08000183105469,37.79999923706055,56954354.0,002415
2020-07-31,31.93662643432617,36.97999954223633,37.77999877929688,36.29999923706055,37.20000076293945,74663782.0,002415
2020-08-03,33.275230407714844,38.52999877929688,39.0,37.310001373291016,37.310001373291016,105923248.0,002415
2020-08-04,33.6034049987793,38.90999984741211,39.27999877929688,38.0099983215332,38.540000915527344,75810693.0,002415
2020-08-05,33.66386413574219,38.97999954223633,39.34000015258789,38.0,39.20000076293945,58727371.0,002415
2020-08-06,33.04205322265625,38.2599983215332,39.0099983215332,37.84999847412109,39.0099983215332,48613118.0,002415
2020-08-07,33.43068313598633,38.709999084472656,39.29999923706055,37.75,38.09000015258789,74882855.0,002415
2020-08-10,32.7829704284668,37.959999084472656,38.47999954223633,37.380001068115234,38.09999847412109,52090948.0,002415
2020-08-11,33.9833984375,39.34999847412109,40.36000061035156,38.310001373291016,38.310001373291016,109950667.0,002415
2020-08-12,34.51884841918945,39.970001220703125,40.43999862670898,39.18000030517578,39.5,94822032.0,002415
2020-08-13,34.233848571777344,39.63999938964844,40.2400016784668,39.18000030517578,40.11000061035156,55031338.0,002415
2020-08-14,34.40657424926758,39.84000015258789,40.47999954223633,39.02999877929688,39.25,53296485.0,002415
2020-08-17,34.5274772644043,39.97999954223633,40.5,39.209999084472656,39.5,81922427.0,002415
2020-08-18,33.75022506713867,39.08000183105469,40.040000915527344,38.45000076293945,40.040000915527344,73678723.0,002415
2020-08-19,32.93842315673828,38.13999938964844,39.290000915527344,37.97999954223633,38.97999954223633,66170882.0,002415
2020-08-20,32.64479064941406,37.79999923706055,38.52999877929688,37.68000030517578,38.130001068115234,42895695.0,002415
2020-08-21,32.5152473449707,37.650001525878906,38.5,37.380001068115234,38.38999938964844,37151135.0,002415
2020-08-24,33.3356819152832,38.59999847412109,38.97999954223633,37.880001068115234,37.9900016784668,52692981.0,002415
2020-08-25,33.12841796875,38.36000061035156,38.84999847412109,38.18999862670898,38.540000915527344,34752170.0,002415
2020-08-26,32.53251647949219,37.66999816894531,38.54999923706055,37.52999877929688,38.209999084472656,30770482.0,002415
2020-08-27,31.945261001586918,36.9900016784668,37.900001525878906,36.81999969482422,37.68000030517578,40557394.0,002415
2020-08-28,32.7829704284668,37.959999084472656,38.20000076293945,36.83000183105469,37.04999923706055,45470804.0,002415
2020-08-31,32.4461555480957,37.56999969482422,38.400001525878906,37.5,38.04999923706055,37801109.0,002415
2020-09-01,32.66206359863281,37.81999969482422,38.29999923706055,37.369998931884766,37.40999984741211,31835964.0,002415
2020-09-02,33.16297149658203,38.400001525878906,38.619998931884766,37.0,37.79999923706055,52396735.0,002415
2020-09-03,33.266597747802734,38.52000045776367,39.15999984741211,38.20000076293945,38.45000076293945,43552078.0,002415
2020-09-04,32.65342712402344,37.810001373291016,37.97999954223633,37.150001525878906,37.59999847412109,40953894.0,002415
2020-09-07,31.51344871520996,36.4900016784668,37.709999084472656,36.400001525878906,37.40999984741211,53612623.0,002415
2020-09-08,31.349367141723636,36.29999923706055,36.95000076293945,35.97999954223633,36.54999923706055,42097002.0,002415
2020-09-09,31.17663955688477,36.09999847412109,36.59999847412109,35.25,35.93000030517578,40101292.0,002415
2020-09-10,30.986644744873047,35.880001068115234,36.65999984741211,35.709999084472656,36.5,28468154.0,002415
2020-09-11,31.263002395629883,36.20000076293945,36.29999923706055,35.29999923706055,35.88999938964844,31657179.0,002415
2020-09-14,31.49617958068848,36.470001220703125,36.47999954223633,35.880001068115234,36.20000076293945,28851770.0,002415
2020-09-15,32.50661087036133,37.63999938964844,37.65999984741211,36.29999923706055,36.5,32249895.0,002415
2020-09-16,32.143898010253906,37.220001220703125,37.68999862670898,36.83000183105469,37.59999847412109,28780208.0,002415
2020-09-17,31.409814834594727,36.369998931884766,37.22999954223633,36.220001220703125,37.040000915527344,27417377.0,002415
2020-09-18,31.54799461364746,36.52999877929688,36.68999862670898,36.0,36.68999862670898,23735871.0,002415
2020-09-21,31.349367141723636,36.29999923706055,36.880001068115234,36.20000076293945,36.880001068115234,19489181.0,002415
2020-09-22,31.12482643127441,36.040000915527344,36.459999084472656,35.93000030517578,36.08000183105469,18401138.0,002415
2020-09-23,31.61708641052246,36.61000061035156,36.880001068115234,36.27000045776367,36.34000015258789,26729182.0,002415
2020-09-24,31.763900756835938,36.77999877929688,36.95000076293945,36.29999923706055,36.400001525878906,30300749.0,002415
2020-09-25,31.150732040405277,36.06999969482422,37.20000076293945,35.93000030517578,36.77999877929688,26418914.0,002415
2020-09-28,31.478906631469727,36.45000076293945,36.619998931884766,35.959999084472656,36.0099983215332,24923026.0,002415
2020-09-29,32.204341888427734,37.290000915527344,37.61000061035156,36.380001068115234,36.54999923706055,33124887.0,002415
2020-09-30,32.86069107055664,38.04999923706055,38.13999938964844,37.20000076293945,37.29999923706055,41663574.0,002415
2020-10-09,32.947059631347656,38.150001525878906,38.7599983215332,37.70000076293945,38.70000076293945,33597658.0,002415
2020-10-12,33.3702278137207,38.63999938964844,38.68000030517578,37.86000061035156,38.16999816894531,40039516.0,002415
2020-10-13,33.74158477783203,39.06999969482422,39.5,38.5,38.619998931884766,33449240.0,002415
2020-10-14,33.61204147338867,38.91999816894531,39.29999923706055,38.209999084472656,39.06999969482422,29176503.0,002415
2020-10-15,33.871131896972656,39.220001220703125,39.68000030517578,38.77000045776367,38.900001525878906,36059076.0,002415
2020-10-16,33.249324798583984,38.5,39.29999923706055,38.25,39.02999877929688,22667720.0,002415
2020-10-19,33.91431427001953,39.27000045776367,39.61000061035156,38.630001068115234,38.75,34072120.0,002415
2020-10-20,33.92294692993164,39.27999877929688,39.75,38.84999847412109,39.34999847412109,22069891.0,002415
2020-10-21,33.89704132080078,39.25,39.619998931884766,38.93999862670898,39.02000045776367,20929137.0,002415
2020-10-22,33.802040100097656,39.13999938964844,40.75,38.97999954223633,39.119998931884766,55755206.0,002415
2020-10-23,33.888404846191406,39.2400016784668,40.619998931884766,38.91999816894531,39.13999938964844,45408788.0,002415
2020-10-26,36.902435302734375,42.72999954223633,43.06999969482422,39.20000076293945,39.52000045776367,133303907.0,002415
2020-10-27,38.15467834472656,44.18000030517578,44.84999847412109,42.040000915527344,42.29999923706055,106693482.0,002415
2020-10-28,38.18922424316406,44.220001220703125,45.70000076293945,43.400001525878906,44.040000915527344,87479526.0,002415
2020-10-29,38.88875198364258,45.02999877929688,45.560001373291016,43.79999923706055,43.79999923706055,57430534.0,002415
2020-10-30,38.86284637451172,45.0,46.43000030517578,44.68000030517578,45.5,56596073.0,002415
2020-11-02,39.39829254150391,45.619998931884766,45.869998931884766,44.79999923706055,44.84999847412109,46770420.0,002415
2020-11-03,39.39829254150391,45.619998931884766,45.91999816894531,44.97999954223633,45.720001220703125,41721005.0,002415
2020-11-04,40.22736740112305,46.58000183105469,47.5,45.66999816894531,45.959999084472656,44260083.0,002415
2020-11-05,41.55733489990234,48.119998931884766,48.34999847412109,47.5,47.68000030517578,60198891.0,002415
2020-11-06,42.41232299804688,49.11000061035156,49.630001068115234,47.56999969482422,48.0,53762838.0,002415
2020-11-09,41.79914855957031,48.400001525878906,50.06999969482422,48.0,48.75,68783472.0,002415
2020-11-10,42.118690490722656,48.77000045776367,49.380001068115234,47.56999969482422,48.02000045776367,47937652.0,002415
2020-11-11,40.85780715942383,47.310001373291016,49.0,47.310001373291016,48.380001068115234,45488200.0,002415
2020-11-12,41.45370101928711,48.0,48.84999847412109,47.43999862670898,48.0099983215332,42636412.0,002415
2020-11-13,40.84917068481445,47.29999923706055,47.97999954223633,45.79999923706055,47.0,63145308.0,002415
2020-11-16,41.626426696777344,48.20000076293945,48.959999084472656,46.97999954223633,48.959999084472656,47057991.0,002415
2020-11-17,40.36554718017578,46.7400016784668,48.5,45.9900016784668,48.20000076293945,56945956.0,002415
2020-11-18,39.59692001342773,45.84999847412109,47.34999847412109,44.790000915527344,46.75,62335314.0,002415
2020-11-19,41.5400619506836,48.09999847412109,48.25,45.84999847412109,46.75,46878926.0,002415
2020-11-20,41.13416290283203,47.630001068115234,48.20000076293945,47.02999877929688,48.11000061035156,35357422.0,002415
2020-11-23,40.3828125,46.7599983215332,48.09999847412109,46.18999862670898,48.0,42086943.0,002415
2020-11-24,39.83873748779297,46.130001068115234,46.84999847412109,45.58000183105469,46.7599983215332,35880033.0,002415
2020-11-25,39.38965606689453,45.61000061035156,46.77999877929688,45.61000061035156,45.83000183105469,27371859.0,002415
2020-11-26,39.75237274169922,46.02999877929688,46.29999923706055,44.79999923706055,46.119998931884766,26579244.0,002415
2020-11-27,40.590087890625,47.0,47.209999084472656,45.220001220703125,46.54999923706055,39777013.0,002415
2020-11-30,39.44147109985352,45.66999816894531,46.90999984741211,45.63999938964844,46.70000076293945,35322777.0,002415
2020-12-01,39.27738571166992,45.47999954223633,46.27999877929688,45.04999923706055,45.900001525878906,41664222.0,002415
2020-12-02,38.71603393554688,44.83000183105469,45.68000030517578,44.79999923706055,45.5,30590181.0,002415
2020-12-03,39.29465866088867,45.5,45.77999877929688,44.5099983215332,45.11000061035156,32536890.0,002415
2020-12-04,39.61419296264648,45.869998931884766,46.0,45.13999938964844,45.13999938964844,30725313.0,002415
2020-12-07,38.69012069702149,44.79999923706055,45.52000045776367,43.540000915527344,45.0,50395029.0,002415
2020-12-08,38.24104309082031,44.27999877929688,45.20000076293945,43.68000030517578,44.95000076293945,50285170.0,002415
2020-12-09,37.74877548217773,43.709999084472656,44.630001068115234,43.54999923706055,44.5,35255241.0,002415
2020-12-10,38.86284637451172,45.0,45.88999938964844,43.380001068115234,43.9900016784668,43498215.0,002415
2020-12-11,38.40512847900391,44.470001220703125,45.400001525878906,43.70000076293945,45.119998931884766,45645362.0,002415
2020-12-14,39.59692001342773,45.84999847412109,46.29999923706055,44.41999816894531,44.47999954223633,51018187.0,002415
2020-12-15,40.339637756347656,46.709999084472656,47.20000076293945,45.84999847412109,46.29999923706055,48553183.0,002415
2020-12-16,39.72645950317383,46.0,46.709999084472656,45.630001068115234,46.34999847412109,36743185.0,002415
2020-12-17,38.75057601928711,44.869998931884766,46.06999969482422,44.619998931884766,45.7400016784668,38746736.0,002415
2020-12-18,39.622833251953125,45.880001068115234,45.880001068115234,44.540000915527344,44.70000076293945,56884251.0,002415
2020-12-21,39.02693557739258,45.18999862670898,45.61000061035156,43.61000061035156,45.4900016784668,47904587.0,002415
2020-12-22,38.70739364624024,44.81999969482422,45.720001220703125,44.68000030517578,44.97999954223633,32690432.0,002415
2020-12-23,39.51919555664063,45.7599983215332,46.70000076293945,44.25,44.400001525878906,53127321.0,002415
2020-12-24,40.6937141418457,47.119998931884766,47.5,46.04999923706055,46.04999923706055,59939896.0,002415
2020-12-25,40.80599212646485,47.25,47.900001525878906,46.70000076293945,47.380001068115234,43899940.0,002415
2020-12-28,40.590087890625,47.0,47.34000015258789,46.33000183105469,46.33000183105469,42322239.0,002415
2020-12-29,40.25327301025391,46.61000061035156,47.5,44.90999984741211,47.13999938964844,45553009.0,002415
2020-12-30,40.546905517578125,46.95000076293945,47.65999984741211,45.97999954223633,46.310001373291016,46188957.0,002415
2020-12-31,41.89414978027344,48.5099983215332,49.13999938964844,46.09999847412109,46.09999847412109,118943687.0,002415
2021-01-04,43.00821685791016,49.79999923706055,50.650001525878906,46.91999816894531,48.09999847412109,157793361.0,002415
2021-01-05,47.30904006958008,54.77999877929688,54.77999877929688,49.400001525878906,49.5,147156104.0,002415
2021-01-06,47.86175155639648,55.41999816894531,58.31999969482422,54.79999923706055,55.5,131752692.0,002415
2021-01-07,50.3403434753418,58.290000915527344,59.45000076293945,55.68000030517578,56.0,93609657.0,002415
2021-01-08,49.519901275634766,57.34000015258789,58.900001525878906,55.720001220703125,58.20000076293945,85544954.0,002415
2021-01-11,50.95351028442383,59.0,61.310001373291016,57.84000015258789,58.0099983215332,129337078.0,002415
2021-01-12,52.89665222167969,61.25,61.54999923706055,59.0099983215332,59.040000915527344,84141203.0,002415
2021-01-13,51.739402770996094,59.90999984741211,61.43999862670898,59.0,60.79999923706055,72099546.0,002415
2021-01-14,49.43354034423828,57.2400016784668,59.68999862670898,56.79999923706055,59.119998931884766,62406543.0,002415
2021-01-15,50.867149353027344,58.900001525878906,60.970001220703125,57.58000183105469,57.58000183105469,57256014.0,002415
2021-01-18,51.62712860107422,59.77999877929688,61.09999847412109,57.06999969482422,58.209999084472656,45947104.0,002415
2021-01-19,52.32666778564453,60.59000015258789,62.18999862670898,59.81999969482422,59.81999969482422,48253933.0,002415
2021-01-20,52.162574768066406,60.400001525878906,60.58000183105469,59.20000076293945,59.709999084472656,46239256.0,002415
2021-01-21,54.580711364746094,63.20000076293945,64.56999969482422,60.59999847412109,60.630001068115234,74640858.0,002415
2021-01-22,57.637916564941406,66.73999786376953,67.87999725341797,63.5,64.0,68616533.0,002415
2021-01-25,58.42380905151367,67.6500015258789,70.4800033569336,64.52999877929688,66.80999755859375,62922402.0,002415
2021-01-26,56.22158432006836,65.0999984741211,67.37999725341797,64.69999694824219,66.7300033569336,48400361.0,002415
2021-01-27,59.65878677368164,69.08000183105469,69.77999877929688,63.93999862670898,65.1500015258789,59629095.0,002415
2021-01-28,55.22842788696289,63.95000076293945,67.5,62.16999816894531,67.5,84618566.0,002415
2021-01-29,54.40798568725586,63.0,64.91999816894531,61.5099983215332,63.59999847412109,62260960.0,002415
2021-02-01,54.97797393798828,63.65999984741211,64.5,61.29999923706055,63.59000015258789,50235570.0,002415
2021-02-02,55.6861457824707,64.4800033569336,66.05999755859375,63.5,63.65999984741211,45263816.0,002415
2021-02-03,51.730770111083984,59.900001525878906,66.48999786376953,59.119998931884766,64.4800033569336,73388139.0,002415
2021-02-04,52.49074935913086,60.77999877929688,62.63999938964844,59.900001525878906,61.0099983215332,63513554.0,002415
2021-02-05,51.5062255859375,59.63999938964844,61.29999923706055,58.060001373291016,60.81999969482422,56512178.0,002415
2021-02-08,51.71349334716797,59.880001068115234,61.27000045776367,58.400001525878906,59.619998931884766,53111027.0,002415
2021-02-09,53.97617721557617,62.5,63.650001525878906,60.209999084472656,60.84000015258789,55688071.0,002415
2021-02-10,56.99884796142578,66.0,66.5,61.27999877929688,62.5,55685991.0,002415
2021-02-18,52.94847106933594,61.310001373291016,67.19999694824219,61.04999923706055,66.01000213623047,70039935.0,002415
2021-02-19,53.268009185791016,61.68000030517578,62.18999862670898,59.52000045776367,60.59999847412109,41627554.0,002415
2021-02-22,50.64260482788086,58.63999938964844,61.400001525878906,57.79999923706055,61.400001525878906,66889347.0,002415
2021-02-23,50.40079498291016,58.36000061035156,59.790000915527344,57.11000061035156,58.54999923706055,44484595.0,002415
2021-02-24,48.41447448730469,56.060001373291016,59.02000045776367,55.209999084472656,58.97999954223633,69842218.0,002415
2021-02-25,49.20899963378906,56.97999954223633,58.400001525878906,56.5,57.18000030517578,36598018.0,002415
2021-02-26,47.982666015625,55.560001373291016,56.59000015258789,54.34999847412109,55.0,47652324.0,002415
2021-03-01,50.28852462768555,58.22999954223633,59.59999847412109,57.65999984741211,57.70000076293945,49789524.0,002415
2021-03-02,51.307594299316406,59.40999984741211,60.58000183105469,58.29999923706055,58.29999923706055,46738147.0,002415
2021-03-03,51.540771484375,59.68000030517578,59.91999816894531,57.79999923706055,59.45000076293945,25830891.0,002415
2021-03-04,50.04671478271485,57.95000076293945,58.86000061035156,57.380001068115234,58.81999969482422,27211116.0,002415
2021-03-05,50.26261901855469,58.20000076293945,59.81999969482422,55.68000030517578,56.97999954223633,49015730.0,002415
2021-03-08,48.44901657104492,56.09999847412109,60.119998931884766,55.86000061035156,59.0,46149747.0,002415
2021-03-09,46.186336517333984,53.47999954223633,55.650001525878906,52.900001525878906,55.650001525878906,65948243.0,002415
2021-03-10,46.929046630859375,54.34000015258789,55.43000030517578,53.959999084472656,54.459999084472656,33347646.0,002415
2021-03-11,48.89809799194336,56.619998931884766,57.29999923706055,54.02999877929688,54.810001373291016,36616992.0,002415
2021-03-12,48.1899299621582,55.79999923706055,57.20000076293945,55.25,56.900001525878906,19707449.0,002415
2021-03-15,46.62677764892578,53.9900016784668,55.18999862670898,52.40999984741211,54.0099983215332,41300079.0,002415
2021-03-16,46.0308837890625,53.29999923706055,54.400001525878906,50.77999877929688,53.95000076293945,50358909.0,002415
2021-03-17,46.203609466552734,53.5,54.400001525878906,52.380001068115234,53.29999923706055,24555905.0,002415
2021-03-18,47.03268432617188,54.459999084472656,54.650001525878906,53.650001525878906,54.56999969482422,20055377.0,002415
2021-03-19,46.203609466552734,53.5,55.970001220703125,53.08000183105469,53.5099983215332,23468276.0,002415
2021-03-22,45.78907012939453,53.02000045776367,53.5,51.459999084472656,52.68000030517578,32872556.0,002415
2021-03-23,45.167266845703125,52.29999923706055,53.5,51.59999847412109,53.09999847412109,26037363.0,002415
2021-03-24,44.243194580078125,51.22999954223633,52.75,51.02000045776367,52.04999923706055,27695130.0,002415
2021-03-25,43.51774978637695,50.38999938964844,51.630001068115234,49.66999816894531,51.08000183105469,36001721.0,002415
2021-03-26,46.11724853515625,53.400001525878906,54.5,50.58000183105469,50.88999938964844,36243014.0,002415
2021-03-29,46.24678802490234,53.54999923706055,55.34000015258789,53.400001525878906,54.02000045776367,29832527.0,002415
2021-03-30,47.73221206665039,55.27000045776367,56.47999954223633,53.27999877929688,53.880001068115234,36531313.0,002415
2021-03-31,48.27629852294922,55.900001525878906,56.5099983215332,54.65999984741211,55.34999847412109,23124763.0,002415
2021-04-01,48.63037490844727,56.310001373291016,56.619998931884766,55.34000015258789,55.91999816894531,18564615.0,002415
2021-04-02,48.794464111328125,56.5,57.75,55.5,56.77000045776367,31469474.0,002415
2021-04-06,48.6649169921875,56.34999847412109,57.45000076293945,55.59999847412109,57.09000015258789,20112005.0,002415
2021-04-07,48.19857025146485,55.810001373291016,57.18000030517578,55.25,56.0,18732726.0,002415
2021-04-08,49.66671371459961,57.5099983215332,58.060001373291016,55.09000015258789,55.2599983215332,24935956.0,002415
2021-04-09,47.93947982788086,55.5099983215332,57.5,55.209999084472656,57.5,21092249.0,002415
2021-04-12,46.34178924560547,53.65999984741211,55.75,53.310001373291016,55.5,18994641.0,002415
2021-04-13,46.62677764892578,53.9900016784668,54.86000061035156,53.220001220703125,53.65999984741211,15952150.0,002415
2021-04-14,47.4990348815918,55.0,55.61000061035156,53.59999847412109,54.790000915527344,21862013.0,002415
2021-04-15,48.673561096191406,56.36000061035156,56.5,54.400001525878906,54.720001220703125,21985138.0,002415
2021-04-16,49.25218200683594,57.02999877929688,57.59999847412109,55.650001525878906,56.45000076293945,25464037.0,002415
2021-04-19,52.86211013793945,61.209999084472656,62.54999923706055,59.59999847412109,59.59999847412109,68676218.0,002415
2021-04-20,53.88981628417969,62.400001525878906,62.79999923706055,60.20000076293945,61.220001220703125,39706454.0,002415
2021-04-21,53.54436492919922,62.0,62.54999923706055,61.0,62.369998931884766,22331911.0,002415
2021-04-22,54.30434799194336,62.880001068115234,64.52999877929688,61.52000045776367,62.65999984741211,37451371.0,002415
2021-04-23,54.60661697387695,63.22999954223633,64.44000244140625,62.68000030517578,63.08000183105469,27131551.0,002415
2021-04-26,55.271602630615234,64.0,64.58999633789062,62.34000015258789,63.2599983215332,34003750.0,002415
2021-04-27,53.99345016479492,62.52000045776367,63.29999923706055,61.400001525878906,63.29999923706055,35065207.0,002415
2021-04-28,55.16797256469727,63.880001068115234,64.41000366210938,62.5,62.5,23044238.0,002415
2021-04-29,54.92615509033203,63.59999847412109,64.38999938964844,62.79999923706055,63.59999847412109,17081262.0,002415
2021-04-30,54.21799087524414,62.77999877929688,63.880001068115234,62.29999923706055,63.59999847412109,17581983.0,002415
2021-05-06,53.458003997802734,61.900001525878906,63.900001525878906,61.70000076293945,62.09000015258789,21871307.0,002415
2021-05-07,51.2298698425293,59.31999969482422,63.0,59.29999923706055,62.970001220703125,26311408.0,002415
2021-05-10,52.33530044555664,60.59999847412109,62.0,59.36000061035156,59.40999984741211,24346518.0,002415
2021-05-11,52.292118072509766,60.54999923706055,60.880001068115234,58.47999954223633,60.0,22018013.0,002415
2021-05-12,53.1125602722168,61.5,62.65999984741211,60.2400016784668,60.61000061035156,25786811.0,002415
2021-05-13,51.89486312866211,60.09000015258789,61.0,59.83000183105469,60.68000030517578,20116006.0,002415
2021-05-14,52.413028717041016,60.68999862670898,61.04999923706055,58.880001068115234,60.38999938964844,26944666.0,002415
2021-05-17,54.01935958862305,62.54999923706055,63.08000183105469,60.900001525878906,60.900001525878906,31375963.0,002415
2021-05-18,53.88981628417969,62.400001525878906,63.0,61.880001068115234,62.29999923706055,16168897.0,002415
2021-05-19,53.285282135009766,61.70000076293945,62.5,61.29999923706055,61.79999923706055,15086799.0,002415
2021-05-20,54.20935821533203,62.77000045776367,63.5,61.380001068115234,61.5,23183732.0,002415
2021-05-21,55.271602630615234,64.0,64.19999694824219,62.619998931884766,63.18000030517578,23272595.0,002415
2021-05-24,56.13522338867188,65.0,65.2699966430664,63.22999954223633,64.0999984741211,25552711.0,002415
2021-05-25,56.40294647216797,65.30999755859375,65.9000015258789,64.45999908447266,65.0,33551666.0,002415
2021-05-26,56.29067611694336,65.18000030517578,65.5,64.19999694824219,65.30000305175781,20120255.0,002415
2021-05-27,55.58250427246094,64.36000061035156,64.9000015258789,63.20000076293945,64.80000305175781,31828503.0,002415
2021-05-28,55.967281341552734,64.0,65.0,62.900001525878906,63.59999847412109,25265369.0,002415
2021-05-31,56.47448348999024,64.58000183105469,64.5999984741211,63.02999877929688,63.88999938964844,23538344.0,002415
2021-06-01,55.51255035400391,63.47999954223633,65.93000030517578,62.5,64.0199966430664,32516877.0,002415
2021-06-02,53.8859977722168,61.619998931884766,63.59999847412109,60.20000076293945,63.040000915527344,47323134.0,002415
2021-06-03,52.819122314453125,60.400001525878906,62.060001373291016,60.2400016784668,61.58000183105469,30236944.0,002415
2021-06-04,53.4487533569336,61.119998931884766,61.869998931884766,59.06999969482422,60.380001068115234,26083701.0,002415
2021-06-07,52.81037902832031,60.38999938964844,61.0099983215332,59.20000076293945,60.900001525878906,31294482.0,002415
2021-06-08,52.172000885009766,59.65999984741211,61.04999923706055,59.33000183105469,60.59999847412109,24410079.0,002415
2021-06-09,52.4605827331543,59.9900016784668,60.15999984741211,59.060001373291016,59.65999984741211,15909909.0,002415
2021-06-10,53.8859977722168,61.619998931884766,61.68000030517578,59.34999847412109,59.70000076293945,30476486.0,002415
2021-06-11,54.21830368041992,62.0,63.880001068115234,60.77000045776367,62.0,37347843.0,002415
2021-06-15,53.09896087646485,60.720001220703125,61.58000183105469,59.5,61.400001525878906,30828888.0,002415
2021-06-16,51.31499862670898,58.68000030517578,60.70000076293945,58.0099983215332,60.5,32140338.0,002415
2021-06-17,51.71726989746094,59.13999938964844,59.95000076293945,58.04999923706055,58.5,20775443.0,002415
2021-06-18,52.42559814453125,59.95000076293945,61.810001373291016,59.0099983215332,59.13999938964844,31626026.0,002415
2021-06-21,52.22447204589844,59.720001220703125,60.650001525878906,58.209999084472656,59.959999084472656,28553280.0,002415
2021-06-22,52.4168586730957,59.93999862670898,60.25,58.5,59.79999923706055,25519848.0,002415
2021-06-23,52.38188171386719,59.900001525878906,60.650001525878906,58.59000015258789,60.0,28681978.0,002415
2021-06-24,55.44258499145508,63.400001525878906,63.79999923706055,59.95000076293945,60.97999954223633,57809972.0,002415
2021-06-25,55.53878402709961,63.5099983215332,63.75,61.93999862670898,63.29999923706055,43511274.0,002415
2021-06-28,55.21521759033203,63.13999938964844,63.290000915527344,61.34000015258789,63.25,47615249.0,002415
2021-06-29,54.62931442260742,62.470001220703125,63.75,62.36000061035156,63.119998931884766,39073733.0,002415
2021-06-30,56.40452575683594,64.5,64.55000305175781,61.93000030517578,62.47999954223633,44245463.0,002415
2021-07-01,56.96419525146485,65.13999938964844,65.19999694824219,63.47999954223633,64.88999938964844,38472610.0,002415
2021-07-02,54.41069412231445,62.220001220703125,64.0999984741211,62.209999084472656,64.0,40952991.0,002415
2021-07-05,53.49247741699219,61.16999816894531,62.61000061035156,60.09999847412109,62.09999847412109,33935469.0,002415
2021-07-06,53.011505126953125,60.619998931884766,61.720001220703125,59.7400016784668,61.0,35948304.0,002415
2021-07-07,54.01717376708984,61.77000045776367,62.220001220703125,60.150001525878906,60.4900016784668,26090740.0,002415
2021-07-08,53.39628601074219,61.060001373291016,62.0,60.33000183105469,61.0099983215332,33380988.0,002415
2021-07-09,52.784141540527344,60.36000061035156,61.40999984741211,59.29999923706055,61.0,37291102.0,002415
2021-07-12,54.74299621582031,62.59999847412109,62.880001068115234,58.869998931884766,60.36000061035156,52435121.0,002415
2021-07-13,54.76923370361328,62.630001068115234,63.29999923706055,61.880001068115234,62.54999923706055,25515859.0,002415
2021-07-14,54.38445663452149,62.18999862670898,63.2400016784668,60.880001068115234,62.59999847412109,26965402.0,002415
2021-07-15,55.39011764526367,63.34000015258789,63.79999923706055,61.02999877929688,61.810001373291016,35718345.0,002415
2021-07-16,55.09278869628906,63.0,63.75,62.400001525878906,63.70000076293945,26432647.0,002415
2021-07-19,55.425106048583984,63.380001068115234,63.79999923706055,61.22999954223633,62.34999847412109,30793432.0,002415
2021-07-20,55.90607070922852,63.93000030517578,65.13999938964844,62.31999969482422,62.630001068115234,30214080.0,002415
2021-07-21,59.0105094909668,67.4800033569336,69.04000091552734,64.25,64.87000274658203,81919851.0,002415
2021-07-22,59.054229736328125,67.52999877929688,69.68000030517578,66.93000030517578,68.19999694824219,48705052.0,002415
2021-07-23,58.9405517578125,67.4000015258789,68.6500015258789,66.02999877929688,67.80000305175781,43257174.0,002415
2021-07-26,56.92921829223633,65.0999984741211,70.44000244140625,63.4900016784668,70.0,85992785.0,002415
2021-07-27,53.09021759033203,60.709999084472656,64.87999725341797,60.59999847412109,64.83000183105469,90707812.0,002415
2021-07-28,53.34381866455078,61.0,62.15999984741211,58.68999862670898,60.0,46578523.0,002415
2021-07-29,54.99659729003906,62.88999938964844,63.650001525878906,61.95000076293945,62.459999084472656,42149324.0,002415
2021-07-30,53.34381866455078,61.0,62.470001220703125,59.93999862670898,62.41999816894531,50036763.0,002415
2021-08-02,53.5449447631836,61.22999954223633,61.88999938964844,59.5,59.86000061035156,37052761.0,002415
2021-08-03,52.854103088378906,60.43999862670898,61.36000061035156,60.0,60.68000030517578,37401335.0,002415
2021-08-04,53.8859977722168,61.619998931884766,61.970001220703125,59.52000045776367,60.369998931884766,41470924.0,002415
2021-08-05,52.854103088378906,60.43999862670898,61.18000030517578,59.880001068115234,61.0099983215332,28964131.0,002415
2021-08-06,51.70852279663086,59.130001068115234,60.380001068115234,58.560001373291016,60.0099983215332,43996870.0,002415
2021-08-09,52.0495719909668,59.52000045776367,59.880001068115234,58.209999084472656,59.150001525878906,36718074.0,002415
2021-08-10,52.294429779052734,59.79999923706055,59.880001068115234,58.5,59.16999816894531,34385762.0,002415
2021-08-11,52.45183181762695,59.97999954223633,61.5,59.900001525878906,60.400001525878906,43032297.0,002415
2021-08-12,51.24504089355469,58.59999847412109,60.36000061035156,58.220001220703125,59.9900016784668,41377520.0,002415
2021-08-13,49.53979110717773,56.650001525878906,58.540000915527344,56.27999877929688,58.29999923706055,63771220.0,002415
2021-08-16,49.60974884033203,56.72999954223633,57.09999847412109,55.880001068115234,56.29999923706055,30912335.0,002415
2021-08-17,48.0181770324707,54.90999984741211,56.720001220703125,54.0,56.70000076293945,46364161.0,002415
2021-08-18,48.088134765625,54.9900016784668,55.5,53.31999969482422,54.5099983215332,31557244.0,002415
2021-08-19,48.0181770324707,54.90999984741211,55.95000076293945,54.150001525878906,54.79999923706055,30069029.0,002415
2021-08-20,46.84636688232422,53.56999969482422,54.630001068115234,52.150001525878906,54.5,50382504.0,002415
2021-08-23,48.11437225341797,55.02000045776367,55.65999984741211,52.77999877929688,53.400001525878906,33352516.0,002415
2021-08-24,48.09688186645508,55.0,55.77999877929688,54.5,55.09000015258789,25157017.0,002415
2021-08-25,48.717769622802734,55.709999084472656,55.880001068115234,54.31999969482422,55.0,24707399.0,002415
2021-08-26,47.23988342285156,54.02000045776367,55.54999923706055,54.0,55.45000076293945,19002043.0,002415
2021-08-27,46.0855598449707,52.70000076293945,54.63999938964844,51.68000030517578,53.5,54834019.0,002415
2021-08-30,45.2110710144043,51.70000076293945,52.70000076293945,50.84999847412109,52.59999847412109,66447729.0,002415
2021-08-31,44.948726654052734,51.400001525878906,52.45000076293945,50.93000030517578,51.900001525878906,31170095.0,002415
2021-09-01,46.53154754638672,53.209999084472656,53.27999877929688,50.56999969482422,51.59999847412109,58632567.0,002415
2021-09-02,44.95746994018555,51.40999984741211,52.97999954223633,51.0,52.97999954223633,60305847.0,002415
2021-09-03,44.948726654052734,51.400001525878906,51.470001220703125,49.68999862670898,51.119998931884766,40799078.0,002415
2021-09-06,46.72393798828125,53.43000030517578,53.68000030517578,50.84999847412109,51.0,52412542.0,002415
2021-09-07,46.2779426574707,52.91999816894531,53.54999923706055,52.41999816894531,53.43000030517578,34151520.0,002415
2021-09-08,46.30418014526367,52.95000076293945,53.220001220703125,52.29999923706055,52.93000030517578,32333754.0,002415
2021-09-09,45.43843460083008,51.959999084472656,53.45000076293945,51.61000061035156,52.93999862670898,29727994.0,002415
2021-09-10,46.977535247802734,53.720001220703125,54.09999847412109,51.65999984741211,51.79999923706055,45962747.0,002415
2021-09-13,48.43793487548828,55.38999938964844,56.20000076293945,53.18000030517578,53.81999969482422,48699725.0,002415
2021-09-14,47.537208557128906,54.36000061035156,55.59000015258789,54.18999862670898,55.380001068115234,22338512.0,002415
2021-09-15,47.79955673217773,54.65999984741211,55.880001068115234,53.5,54.0,23239328.0,002415
2021-09-16,47.4147834777832,54.220001220703125,55.20000076293945,53.66999816894531,54.290000915527344,16566714.0,002415
2021-09-17,48.17558288574219,55.09000015258789,55.380001068115234,54.0,54.16999816894531,17914874.0,002415
2021-09-22,46.43535614013672,53.09999847412109,54.869998931884766,52.52000045776367,54.27000045776367,26357792.0,002415
2021-09-23,45.29851913452149,51.79999923706055,53.59999847412109,51.06999969482422,53.09000015258789,37882058.0,002415
2021-09-24,45.89316940307617,52.47999954223633,53.310001373291016,51.59999847412109,51.810001373291016,26418288.0,002415
2021-09-27,47.1961555480957,53.970001220703125,54.88999938964844,51.61000061035156,52.36000061035156,39164894.0,002415
2021-09-28,47.74708938598633,54.59999847412109,55.29999923706055,53.119998931884766,53.83000183105469,28442725.0,002415
2021-09-29,48.09688186645508,55.0,55.54999923706055,53.59999847412109,54.29999923706055,21896221.0,002415
2021-09-30,48.09688186645508,55.0,55.97999954223633,54.619998931884766,55.20000076293945,22740255.0,002415
2021-10-08,49.39112854003906,56.47999954223633,57.2400016784668,55.43999862670898,56.0,38257651.0,002415
2021-10-11,49.97703552246094,57.150001525878906,58.45000076293945,56.59999847412109,57.20000076293945,31547014.0,002415
2021-10-12,49.259952545166016,56.33000183105469,57.560001373291016,55.7599983215332,57.13999938964844,19696778.0,002415
2021-10-13,48.90140914916992,55.91999816894531,57.29999923706055,55.5099983215332,56.27999877929688,27149148.0,002415
2021-10-14,49.224979400634766,56.290000915527344,57.369998931884766,55.91999816894531,56.0099983215332,20727990.0,002415
2021-10-15,48.88392639160156,55.900001525878906,56.52000045776367,55.5,56.290000915527344,17214940.0,002415
2021-10-18,47.75583267211914,54.61000061035156,56.08000183105469,53.79999923706055,55.90999984741211,26976262.0,002415
2021-10-19,48.48165512084961,55.43999862670898,55.810001373291016,54.400001525878906,54.61000061035156,16626960.0,002415
2021-10-20,47.63340377807617,54.470001220703125,56.380001068115234,54.310001373291016,55.060001373291016,19635566.0,002415
2021-10-21,48.31550216674805,55.25,55.25,53.810001373291016,54.5,19567246.0,002415
2021-10-22,48.48165512084961,55.43999862670898,55.5,54.20000076293945,55.5,17670065.0,002415
2021-10-25,47.423526763916016,54.22999954223633,55.70000076293945,52.86000061035156,55.59999847412109,42297224.0,002415
2021-10-26,46.87260055541992,53.59999847412109,54.16999816894531,53.0,53.2599983215332,32081965.0,002415
2021-10-27,46.17300796508789,52.79999923706055,53.25,52.560001373291016,52.83000183105469,21183064.0,002415
2021-10-28,45.534629821777344,52.06999969482422,53.43000030517578,51.93000030517578,52.70000076293945,26973915.0,002415
2021-10-29,45.70078659057617,52.2599983215332,52.97999954223633,51.650001525878906,52.06999969482422,27804957.0,002415
2021-11-01,46.36539077758789,53.02000045776367,53.16999816894531,51.59999847412109,51.959999084472656,24188411.0,002415
2021-11-02,44.9224853515625,51.369998931884766,53.02999877929688,51.29999923706055,53.02000045776367,33720043.0,002415
2021-11-03,44.5551986694336,50.95000076293945,51.83000183105469,50.540000915527344,51.369998931884766,21983668.0,002415
2021-11-04,44.35407257080078,50.720001220703125,51.34000015258789,50.5,50.9900016784668,20457485.0,002415
2021-11-05,45.0186767578125,51.47999954223633,51.95000076293945,50.43000030517578,50.5,24918323.0,002415
2021-11-08,44.64265441894531,51.04999923706055,51.900001525878906,50.119998931884766,51.77000045776367,26289943.0,002415
2021-11-09,45.6483154296875,52.20000076293945,52.36000061035156,50.20000076293945,50.59999847412109,31215947.0,002415
2021-11-10,45.51713943481445,52.04999923706055,52.68999862670898,51.54999923706055,52.209999084472656,29357010.0,002415
2021-11-11,45.73576736450195,52.29999923706055,52.66999816894531,51.400001525878906,52.060001373291016,23548682.0,002415
2021-11-12,46.01559829711914,52.619998931884766,52.75,52.29999923706055,52.400001525878906,19232760.0,002415
2021-11-15,45.82321166992188,52.400001525878906,52.86000061035156,51.95000076293945,52.75,15537143.0,002415
2021-11-16,45.16734313964844,51.650001525878906,52.459999084472656,51.29999923706055,52.43000030517578,24763943.0,002415
2021-11-17,44.730106353759766,51.150001525878906,51.560001373291016,51.0099983215332,51.560001373291016,22963770.0,002415
2021-11-18,43.88184356689453,50.18000030517578,51.150001525878906,50.04999923706055,51.150001525878906,29585684.0,002415
2021-11-19,44.1529426574707,50.4900016784668,50.68999862670898,49.97999954223633,50.18999862670898,27997627.0,002415
2021-11-22,44.18791198730469,50.52999877929688,51.09000015258789,50.02000045776367,50.470001220703125,36197325.0,002415
2021-11-23,42.4127082824707,48.5,50.650001525878906,48.0099983215332,50.54999923706055,83777893.0,002415
2021-11-24,43.41836929321289,49.650001525878906,50.709999084472656,48.65999984741211,48.9900016784668,60258953.0,002415
2021-11-25,42.61383438110352,48.72999954223633,49.79999923706055,48.40999984741211,49.65999984741211,34764054.0,002415
2021-11-26,41.800559997558594,47.79999923706055,48.83000183105469,47.369998931884766,48.59999847412109,55965516.0,002415
2021-11-29,41.59943008422852,47.56999969482422,47.66999816894531,47.0099983215332,47.20000076293945,35940496.0,002415
2021-11-30,42.535133361816406,48.63999938964844,48.650001525878906,47.59999847412109,47.79999923706055,33268150.0,002415
2021-12-01,42.167850494384766,48.220001220703125,48.61000061035156,48.0099983215332,48.58000183105469,21580008.0,002415
2021-12-02,41.47700119018555,47.43000030517578,48.18999862670898,47.09999847412109,48.16999816894531,37997175.0,002415
2021-12-03,42.32526016235352,48.400001525878906,48.52999877929688,47.209999084472656,47.5,29240157.0,002415
2021-12-06,43.103553771972656,49.290000915527344,50.38999938964844,48.880001068115234,48.900001525878906,49532098.0,002415
2021-12-07,43.98678588867188,50.29999923706055,50.45000076293945,49.5,49.5,40036437.0,002415
2021-12-08,45.193580627441406,51.68000030517578,51.91999816894531,49.83000183105469,50.380001068115234,49114690.0,002415
2021-12-09,47.45850372314453,54.27000045776367,55.54999923706055,51.20000076293945,51.20000076293945,88734397.0,002415
2021-12-10,46.78514862060547,53.5,54.33000183105469,53.0,54.02000045776367,46078378.0,002415
2021-12-13,46.72393798828125,53.43000030517578,55.29999923706055,53.34999847412109,53.720001220703125,38362809.0,002415
2021-12-14,47.20490264892578,53.97999954223633,54.75,53.380001068115234,53.86000061035156,28271358.0,002415
2021-12-15,45.473411560058594,52.0,53.88999938964844,51.97999954223633,53.5,36213974.0,002415
2021-12-16,45.6745491027832,52.22999954223633,52.59999847412109,51.09999847412109,52.15999984741211,26596965.0,002415
2021-12-17,45.604591369628906,52.150001525878906,52.619998931884766,51.27000045776367,51.900001525878906,24193886.0,002415
2021-12-20,44.9224853515625,51.369998931884766,52.34999847412109,51.150001525878906,51.900001525878906,19641292.0,002415
2021-12-21,45.1148796081543,51.59000015258789,52.150001525878906,51.18000030517578,51.36000061035156,17839647.0,002415
2021-12-22,44.52022933959961,50.90999984741211,52.06999969482422,50.70000076293945,51.81999969482422,24783619.0,002415
2021-12-23,44.32783508300781,50.68999862670898,51.13999938964844,50.43999862670898,50.93999862670898,21557709.0,002415
2021-12-24,44.20540618896485,50.54999923706055,51.0,49.70000076293945,50.45000076293945,24792595.0,002415
2021-12-27,44.28411102294922,50.63999938964844,50.880001068115234,49.86000061035156,50.79999923706055,17661122.0,002415
2021-12-28,45.90191650390625,52.4900016784668,53.09999847412109,50.4900016784668,50.650001525878906,32725790.0,002415
2021-12-29,45.44718170166016,51.970001220703125,52.97999954223633,51.34999847412109,52.220001220703125,26227185.0,002415
2021-12-30,44.93997573852539,51.38999938964844,53.04999923706055,51.38999938964844,51.9900016784668,20579911.0,002415
2021-12-31,45.75325012207031,52.31999969482422,52.54999923706055,50.84999847412109,51.880001068115234,28378208.0,002415
2022-01-04,45.83196258544922,52.40999984741211,53.0,51.709999084472656,53.0,23913642.0,002415
2022-01-05,44.88751220703125,51.33000183105469,52.20000076293945,50.880001068115234,52.20000076293945,22958073.0,002415
2022-01-06,43.698204040527344,49.970001220703125,51.27000045776367,49.880001068115234,51.060001373291016,25229848.0,002415
2022-01-07,43.61075210571289,49.869998931884766,50.68999862670898,49.70000076293945,49.97999954223633,18430171.0,002415
2022-01-10,43.96929931640625,50.27999877929688,50.58000183105469,49.11000061035156,49.630001068115234,22587445.0,002415
2022-01-11,43.46208953857422,49.70000076293945,50.47999954223633,49.58000183105469,50.20000076293945,20117192.0,002415
2022-01-12,43.06857299804688,49.25,49.9900016784668,48.43000030517578,49.650001525878906,32406556.0,002415
2022-01-13,42.08039855957031,48.119998931884766,49.70000076293945,48.0,49.29999923706055,27128315.0,002415
2022-01-14,42.23780822753906,48.29999923706055,48.61000061035156,47.84999847412109,48.119998931884766,17315735.0,002415
2022-01-17,42.84995269775391,49.0,49.20000076293945,48.29999923706055,48.380001068115234,18208951.0,002415
2022-01-18,44.36281967163086,50.72999954223633,52.209999084472656,48.880001068115234,49.0099983215332,45541509.0,002415
2022-01-19,43.864356994628906,50.15999984741211,51.84999847412109,49.709999084472656,50.7400016784668,31678095.0,002415
2022-01-20,43.505821228027344,49.75,50.47999954223633,49.43000030517578,50.41999816894531,17645441.0,002415
2022-01-21,43.27845001220703,49.4900016784668,49.81999969482422,48.70000076293945,49.77000045776367,23891009.0,002415
2022-01-24,42.84120559692383,48.9900016784668,49.880001068115234,48.5099983215332,49.0,24632942.0,002415
2022-01-25,42.19408416748047,48.25,49.34999847412109,48.209999084472656,48.79999923706055,18976178.0,002415
2022-01-26,43.05108642578125,49.22999954223633,49.4900016784668,48.25,48.25,17212479.0,002415
2022-01-27,42.17658996582031,48.22999954223633,49.5,47.540000915527344,49.41999816894531,28964749.0,002415
2022-01-28,41.503231048583984,47.459999084472656,48.59999847412109,47.0,48.22999954223633,22646761.0,002415
2022-02-07,40.14778137207031,45.90999984741211,47.97999954223633,45.79999923706055,47.93999862670898,32960173.0,002415
2022-02-08,40.43635940551758,46.2400016784668,46.5,45.2400016784668,45.79999923706055,26585946.0,002415
2022-02-09,41.0834846496582,46.97999954223633,47.04999923706055,46.0,46.0099983215332,22189186.0,002415
2022-02-10,41.092227935791016,46.9900016784668,47.31999969482422,46.20000076293945,46.9900016784668,19012175.0,002415
2022-02-11,40.22648620605469,46.0,46.93999862670898,45.79999923706055,46.400001525878906,26671745.0,002415
2022-02-14,40.05158233642578,45.79999923706055,46.09000015258789,45.13999938964844,45.77999877929688,15669676.0,002415
2022-02-15,40.41012191772461,46.209999084472656,46.310001373291016,45.619998931884766,45.790000915527344,13541347.0,002415
2022-02-16,40.21773910522461,45.9900016784668,46.4900016784668,45.86000061035156,46.22999954223633,11313979.0,002415
2022-02-17,40.3051872253418,46.09000015258789,46.25,45.68000030517578,45.709999084472656,12894965.0,002415
2022-02-18,40.66372299194336,46.5,46.540000915527344,45.70000076293945,45.959999084472656,13523690.0,002415
2022-02-21,41.6868782043457,47.66999816894531,47.77999877929688,46.2599983215332,46.369998931884766,22538639.0,002415
2022-02-22,40.95231246948242,46.83000183105469,47.540000915527344,46.5,47.5,15951219.0,002415
2022-02-23,42.76250076293945,48.900001525878906,49.25,47.5,47.79999923706055,54762350.0,002415
2022-02-24,41.96672058105469,47.9900016784668,49.15999984741211,47.36000061035156,48.47999954223633,21788740.0,002415
2022-02-25,42.19408416748047,48.25,49.15999984741211,47.97999954223633,47.9900016784668,22276126.0,002415
2022-02-28,42.15035629272461,48.20000076293945,48.5,46.959999084472656,48.13999938964844,16936985.0,002415
2022-03-01,41.555702209472656,47.52000045776367,48.47999954223633,47.29999923706055,48.20000076293945,19455334.0,002415
2022-03-02,41.27587127685547,47.20000076293945,47.72999954223633,46.7400016784668,47.400001525878906,13721530.0,002415
2022-03-03,40.9348258972168,46.810001373291016,47.59000015258789,46.68000030517578,47.52999877929688,10400914.0,002415
2022-03-04,40.02534866333008,45.77000045776367,46.630001068115234,45.5,46.43000030517578,22873745.0,002415
2022-03-07,38.39006042480469,43.900001525878906,45.43000030517578,43.560001373291016,45.43000030517578,33259369.0,002415
2022-03-08,38.127708435058594,43.59999847412109,44.59000015258789,43.0,43.900001525878906,18637526.0,002415
2022-03-09,37.61176300048828,43.0099983215332,43.79999923706055,40.29999923706055,43.59999847412109,38188296.0,002415
2022-03-10,38.47750473022461,44.0,44.470001220703125,43.15999984741211,43.810001373291016,24817016.0,002415
2022-03-11,39.59684753417969,45.27999877929688,45.43999862670898,42.43999862670898,43.29999923706055,31306716.0,002415
2022-03-14,37.58552551269531,42.97999954223633,45.33000183105469,42.90999984741211,44.77999877929688,23722038.0,002415
2022-03-15,36.06391906738281,41.2400016784668,42.95000076293945,41.02999877929688,42.380001068115234,31668475.0,002415
2022-03-16,36.6848030090332,41.95000076293945,42.5,39.400001525878906,41.79999923706055,52023109.0,002415
2022-03-17,38.37256240844727,43.880001068115234,44.29999923706055,42.29999923706055,43.0,43740379.0,002415
2022-03-18,37.92657470703125,43.369998931884766,43.5,42.58000183105469,43.400001525878906,27145379.0,002415
2022-03-21,37.07832717895508,42.400001525878906,43.61000061035156,42.2599983215332,43.59999847412109,24241491.0,002415
2022-03-22,37.0958137512207,42.41999816894531,42.79999923706055,41.900001525878906,42.2400016784668,19236489.0,002415
2022-03-23,37.73419189453125,43.150001525878906,43.58000183105469,42.34999847412109,42.43000030517578,19763904.0,002415
2022-03-24,36.702293395996094,41.970001220703125,42.88999938964844,41.77999877929688,42.880001068115234,17260679.0,002415
2022-03-25,35.90651321411133,41.060001373291016,41.95000076293945,40.70000076293945,41.810001373291016,21612322.0,002415
2022-03-28,34.979549407958984,40.0,40.5,39.709999084472656,40.29999923706055,20788162.0,002415
2022-03-29,34.979549407958984,40.0,40.34000015258789,39.0,40.040000915527344,33361497.0,002415
2022-03-30,36.02893829345703,41.20000076293945,41.68000030517578,40.02000045776367,40.47999954223633,32043413.0,002415
2022-03-31,35.85403823852539,41.0,41.34000015258789,40.63999938964844,40.9900016784668,16740862.0,002415
2022-04-01,36.03768539428711,41.209999084472656,41.650001525878906,40.41999816894531,40.5,17041805.0,002415
2022-04-06,35.801570892333984,40.93999862670898,41.27000045776367,40.58000183105469,40.77999877929688,13985431.0,002415
2022-04-07,35.154449462890625,40.20000076293945,41.09999847412109,40.20000076293945,40.70000076293945,11040434.0,002415
2022-04-08,34.45486068725586,39.400001525878906,40.59000015258789,39.0,40.470001220703125,27210354.0,002415
2022-04-11,32.6708984375,37.36000061035156,39.5,37.060001373291016,39.400001525878906,34857340.0,002415
2022-04-12,33.492923736572266,38.29999923706055,38.310001373291016,36.38999938964844,37.400001525878906,40198032.0,002415
2022-04-13,33.81647872924805,38.66999816894531,39.65999984741211,37.619998931884766,37.880001068115234,36163815.0,002415
2022-04-14,34.61227035522461,39.58000183105469,39.97999954223633,38.33000183105469,39.2400016784668,37036993.0,002415
2022-04-15,34.918338775634766,39.93000030517578,40.20000076293945,38.93999862670898,39.20000076293945,17820943.0,002415
2022-04-18,36.501163482666016,41.7400016784668,42.0,40.65999984741211,41.0,65758438.0,002415
2022-04-19,36.30877304077149,41.52000045776367,41.81999969482422,41.119998931884766,41.61000061035156,31162437.0,002415
2022-04-20,36.33501052856445,41.54999923706055,42.59000015258789,41.20000076293945,41.59999847412109,27874804.0,002415
2022-04-21,35.68788528442383,40.810001373291016,41.68000030517578,40.310001373291016,41.22999954223633,29519562.0,002415
2022-04-22,35.68788528442383,40.810001373291016,41.22999954223633,40.459999084472656,40.75,30342309.0,002415
2022-04-25,34.54230117797852,39.5,40.65999984741211,39.5,40.5,36505836.0,002415
2022-04-26,34.551048278808594,39.5099983215332,40.650001525878906,39.27999877929688,39.59999847412109,29657134.0,002415
2022-04-27,36.291282653808594,41.5,41.970001220703125,38.97999954223633,39.0099983215332,52377030.0,002415
2022-04-28,35.7403564453125,40.869998931884766,41.869998931884766,40.5099983215332,41.5,33745823.0,002415
2022-04-29,37.15703201293945,42.4900016784668,43.130001068115234,40.68000030517578,41.09999847412109,53590679.0,002415
2022-05-05,33.440452575683594,38.2400016784668,38.79999923706055,38.2400016784668,38.2400016784668,117874937.0,002415
2022-05-06,30.43221092224121,34.79999923706055,36.34999847412109,34.41999816894531,35.90999984741211,245212961.0,002415
2022-05-09,30.50217056274414,34.880001068115234,35.279998779296875,33.79999923706055,34.0,127071973.0,002415
2022-05-10,30.12613868713379,34.45000076293945,34.68000030517578,33.400001525878906,34.20000076293945,94639032.0,002415
2022-05-11,30.98314094543457,35.43000030517578,36.09999847412109,33.79999923706055,34.400001525878906,138469919.0,002415
2022-05-12,29.872535705566406,34.15999984741211,34.83000183105469,33.86000061035156,34.7599983215332,145492158.0,002415
2022-05-13,28.053600311279297,32.08000183105469,34.20000076293945,31.1200008392334,34.16999816894531,220444547.0,002415
2022-05-16,28.56080436706543,32.65999984741211,33.150001525878906,32.08000183105469,32.08000183105469,130939603.0,002415
2022-05-17,28.14979362487793,32.189998626708984,33.099998474121094,31.36000061035156,32.29999923706055,126767879.0,002415
2022-05-18,29.12047576904297,33.29999923706055,33.900001525878906,31.51000022888184,32.189998626708984,156388629.0,002415
2022-05-19,28.928089141845703,33.08000183105469,33.29999923706055,32.33000183105469,32.52000045776367,78543807.0,002415
2022-05-20,29.207927703857425,33.400001525878906,33.79999923706055,33.029998779296875,33.209999084472656,86999058.0,002415
2022-05-23,29.3128662109375,33.52000045776367,33.9900016784668,33.220001220703125,33.40999984741211,77389994.0,002415
2022-05-24,28.123559951782227,32.15999984741211,33.68000030517578,32.11000061035156,33.54999923706055,79307678.0,002415
2022-05-25,28.342180252075195,32.40999984741211,32.58000183105469,31.809999465942383,32.15999984741211,56520682.0,002415
2022-05-26,28.773923873901367,31.989999771118164,32.34000015258789,31.5,31.68000030517578,72333170.0,002415
2022-05-27,29.25963592529297,32.529998779296875,33.88999938964844,32.18000030517578,33.599998474121094,128777168.0,002415
2022-05-30,29.673389434814453,32.9900016784668,33.15999984741211,32.33000183105469,32.5,79807001.0,002415
2022-05-31,30.04217338562012,33.400001525878906,33.470001220703125,32.7400016784668,32.900001525878906,69218247.0,002415
2022-06-01,30.087146759033203,33.45000076293945,33.7400016784668,33.02000045776367,33.439998626708984,62328446.0,002415
2022-06-02,29.673389434814453,32.9900016784668,33.36000061035156,32.72999954223633,33.31999969482422,54525853.0,002415
2022-06-06,31.355396270751957,34.86000061035156,35.09000015258789,32.79999923706055,32.900001525878906,124786137.0,002415
2022-06-07,31.38237762451172,34.88999938964844,35.0,34.20000076293945,34.97999954223633,60141313.0,002415
2022-06-08,32.10194778442383,35.689998626708984,37.34000015258789,34.91999816894531,34.91999816894531,128251706.0,002415
2022-06-09,31.139522552490234,34.619998931884766,35.77000045776367,34.5,35.7400016784668,63829808.0,002415
2022-06-10,31.2204704284668,34.709999084472656,34.90999984741211,34.15999984741211,34.20000076293945,48834355.0,002415
2022-06-13,30.7977237701416,34.2400016784668,35.0,33.7599983215332,35.0,54137396.0,002415
2022-06-14,30.806718826293945,34.25,34.41999816894531,33.20000076293945,33.650001525878906,40579133.0,002415
2022-06-15,32.01200866699219,35.59000015258789,35.91999816894531,34.11000061035156,34.18000030517578,81287788.0,002415
2022-06-16,31.562271118164062,35.09000015258789,35.779998779296875,34.900001525878906,35.59000015258789,42912641.0,002415
2022-06-17,31.076555252075195,34.54999923706055,34.959999084472656,34.0,34.709999084472656,64733191.0,002415
2022-06-20,31.679203033447266,35.220001220703125,36.04999923706055,35.099998474121094,35.5,69468253.0,002415
2022-06-21,32.63263320922852,36.27999877929688,36.65999984741211,34.970001220703125,35.220001220703125,95420925.0,002415
2022-06-22,31.535287857055664,35.060001373291016,36.45000076293945,35.040000915527344,36.29999923706055,59149421.0,002415
2022-06-23,31.76914596557617,35.31999969482422,35.31999969482422,34.54999923706055,35.02000045776367,43206763.0,002415
2022-06-24,32.10194778442383,35.689998626708984,35.79999923706055,34.939998626708984,35.349998474121094,57293366.0,002415
2022-06-27,32.272850036621094,35.880001068115234,36.59999847412109,35.380001068115234,35.79999923706055,62790899.0,002415
2022-06-28,32.947444915771484,36.630001068115234,36.880001068115234,35.45000076293945,35.83000183105469,62674475.0,002415
2022-06-29,32.5606803894043,36.20000076293945,37.4900016784668,36.09999847412109,36.630001068115234,62168834.0,002415
2022-06-30,32.5606803894043,36.20000076293945,36.54999923706055,36.09000015258789,36.20000076293945,63057141.0,002415
2022-07-01,32.200889587402344,35.79999923706055,36.619998931884766,35.68000030517578,36.209999084472656,51482306.0,002415
2022-07-04,32.01200866699219,35.59000015258789,35.959999084472656,35.29999923706055,35.900001525878906,48758720.0,002415
2022-07-05,32.641632080078125,36.290000915527344,36.650001525878906,35.099998474121094,35.790000915527344,73089892.0,002415
2022-07-06,31.43634605407715,34.95000076293945,35.95000076293945,34.54999923706055,35.900001525878906,71528379.0,002415
2022-07-07,30.55486869812012,33.970001220703125,34.849998474121094,33.79999923706055,34.849998474121094,73462591.0,002415
2022-07-08,30.68978881835937,34.119998931884766,34.47999954223633,33.849998474121094,33.95000076293945,40495562.0,002415
2022-07-11,29.6014347076416,32.90999984741211,34.040000915527344,32.81999969482422,34.02000045776367,59809508.0,002415
2022-07-12,29.232650756835938,32.5,33.209999084472656,32.349998474121094,32.900001525878906,38095377.0,002415
2022-07-13,29.511489868164062,32.810001373291016,32.95000076293945,32.349998474121094,32.56999969482422,32260151.0,002415
2022-07-14,29.448530197143555,32.7400016784668,33.040000915527344,32.45000076293945,32.689998626708984,29433506.0,002415
2022-07-15,28.50408744812012,31.690000534057617,32.59000015258789,31.6299991607666,32.41999816894531,59408444.0,002415
2022-07-18,28.701967239379883,31.90999984741211,32.060001373291016,31.299999237060547,31.6200008392334,42497504.0,002415
2022-07-19,28.665990829467773,31.8700008392334,32.18000030517578,31.700000762939453,31.899999618530277,35573486.0,002415
2022-07-20,28.701967239379883,31.90999984741211,32.16999816894531,31.649999618530277,32.09000015258789,42793549.0,002415
2022-07-21,28.432126998901367,31.61000061035156,31.899999618530277,31.61000061035156,31.899999618530277,36186292.0,002415
2022-07-22,28.27022171020508,31.43000030517578,31.739999771118164,31.26000022888184,31.600000381469727,29632325.0,002415
2022-07-25,29.070749282836918,32.31999969482422,32.439998626708984,31.0,31.450000762939453,52648303.0,002415
2022-07-26,29.06175422668457,32.310001373291016,32.41999816894531,32.0,32.08000183105469,32095469.0,002415
2022-07-27,29.394556045532227,32.68000030517578,33.130001068115234,32.099998474121094,32.31999969482422,39681498.0,002415
2022-07-28,29.43952751159668,32.72999954223633,33.33000183105469,32.470001220703125,32.68000030517578,40810220.0,002415
2022-07-29,28.728952407836918,31.940000534057617,32.86000061035156,31.799999237060547,32.65999984741211,37436854.0,002415
2022-08-01,28.594032287597656,31.790000915527344,31.940000534057617,31.32999992370605,31.799999237060547,22782892.0,002415
2022-08-02,27.442716598510746,30.51000022888184,31.399999618530277,30.270000457763672,31.399999618530277,50983822.0,002415
2022-08-03,27.76652336120605,30.8700008392334,31.350000381469727,30.520000457763672,30.520000457763672,35227121.0,002415
2022-08-04,28.09033203125,31.229999542236328,31.229999542236328,30.82999992370605,31.0,22282092.0,002415
2022-08-05,29.232650756835938,32.5,32.54999923706055,31.09000015258789,31.26000022888184,49082566.0,002415
2022-08-08,29.25963592529297,32.529998779296875,32.970001220703125,32.33000183105469,32.5,34921793.0,002415
2022-08-09,29.37656784057617,32.65999984741211,32.77000045776367,32.25,32.43000030517578,33762271.0,002415
2022-08-10,29.493497848510746,32.790000915527344,33.0,32.15999984741211,32.65999984741211,39172303.0,002415
2022-08-11,29.979209899902344,33.33000183105469,33.599998474121094,32.959999084472656,32.9900016784668,50434423.0,002415
2022-08-12,30.05116844177246,33.40999984741211,33.65999984741211,32.86000061035156,33.34000015258789,51873629.0,002415
2022-08-15,28.603025436401367,31.799999237060547,32.790000915527344,31.09000015258789,32.790000915527344,162324812.0,002415
2022-08-16,28.261228561401367,31.420000076293945,31.82999992370605,31.3799991607666,31.549999237060547,68853462.0,002415
2022-08-17,28.468107223510746,31.649999618530277,31.709999084472656,31.11000061035156,31.450000762939453,47917527.0,002415
2022-08-18,28.153291702270508,31.299999237060547,31.559999465942383,31.25,31.559999465942383,38305248.0,002415
2022-08-19,27.856470108032227,30.96999931335449,31.38999938964844,30.90999984741211,31.299999237060547,46291989.0,002415
2022-08-22,27.874460220336918,30.989999771118164,31.190000534057617,30.56999969482422,30.809999465942383,42362860.0,002415
2022-08-23,27.721548080444336,30.81999969482422,31.1200008392334,30.600000381469727,30.86000061035156,35118368.0,002415
2022-08-24,27.19086456298828,30.229999542236328,30.81999969482422,30.0,30.799999237060547,64214270.0,002415
2022-08-25,26.480287551879883,29.440000534057617,30.299999237060547,29.309999465942383,30.239999771118164,68081056.0,002415
2022-08-26,26.92102432250977,29.93000030517578,30.239999771118164,29.26000022888184,29.530000686645508,53370414.0,002415
2022-08-29,26.939014434814453,29.950000762939453,29.950000762939453,29.3799991607666,29.57999992370605,36138464.0,002415
2022-08-30,26.82208251953125,29.81999969482422,30.149999618530277,29.700000762939453,29.850000381469727,27134720.0,002415
2022-08-31,26.867055892944336,29.8700008392334,30.049999237060547,29.600000381469727,29.780000686645508,35456005.0,002415
2022-09-01,26.714147567749023,29.700000762939453,30.030000686645508,29.649999618530277,29.790000915527344,31560841.0,002415
2022-09-02,26.534255981445312,29.5,29.790000915527344,29.3799991607666,29.729999542236328,26282774.0,002415
2022-09-05,25.535844802856445,28.38999938964844,29.489999771118164,28.100000381469727,29.489999771118164,72035377.0,002415
2022-09-06,25.967592239379883,28.8700008392334,29.049999237060547,28.11000061035156,28.420000076293945,56206042.0,002415
2022-09-07,25.679759979248047,28.549999237060547,29.01000022888184,28.38999938964844,28.700000762939453,43532112.0,002415
2022-09-08,25.76970672607422,28.649999618530277,28.86000061035156,28.239999771118164,28.6200008392334,39882114.0,002415
2022-09-09,26.066530227661133,28.979999542236328,29.100000381469727,28.5,28.61000061035156,44376741.0,002415
2022-09-13,26.64219093322754,29.6200008392334,29.670000076293945,29.06999969482422,29.07999992370605,55843391.0,002415
2022-09-14,26.309389114379883,29.25,29.420000076293945,29.01000022888184,29.200000762939453,35242079.0,002415
2022-09-15,26.075529098510746,28.989999771118164,29.670000076293945,28.809999465942383,29.299999237060547,40822038.0,002415
2022-09-16,26.80409240722656,29.799999237060547,30.700000762939453,29.530000686645508,30.200000762939453,115765124.0,002415
2022-09-19,26.669174194335938,29.649999618530277,29.989999771118164,28.799999237060547,29.51000022888184,53251227.0,002415
2022-09-20,27.19086456298828,30.229999542236328,30.3799991607666,29.530000686645508,29.690000534057617,49862754.0,002415
2022-09-21,27.199857711791992,30.239999771118164,30.68000030517578,29.809999465942383,30.200000762939453,45644490.0,002415
2022-09-22,26.615203857421875,29.59000015258789,30.59000015258789,29.57999992370605,30.0,43354109.0,002415
2022-09-23,26.129491806030277,29.049999237060547,29.549999237060547,28.700000762939453,29.489999771118164,48760811.0,002415
2022-09-26,25.97658348083496,28.8799991607666,29.149999618530277,28.61000061035156,28.729999542236328,34858491.0,002415
2022-09-27,26.48927879333496,29.450000762939453,29.46999931335449,28.75,28.899999618530277,33010554.0,002415
2022-09-28,27.07393264770508,30.100000381469727,30.459999084472656,29.239999771118164,29.299999237060547,74144654.0,002415
2022-09-29,27.352767944335938,30.40999984741211,30.489999771118164,30.049999237060547,30.190000534057617,48833183.0,002415
2022-09-30,27.36176300048828,30.420000076293945,30.690000534057617,30.040000915527344,30.21999931335449,41577144.0,002415
2022-10-10,26.174467086791992,29.100000381469727,30.420000076293945,29.049999237060547,30.420000076293945,47581356.0,002415
2022-10-11,26.354360580444336,29.299999237060547,29.690000534057617,28.61000061035156,29.100000381469727,32250254.0,002415
2022-10-12,26.41732215881348,29.3700008392334,29.3700008392334,28.5,29.200000762939453,38279677.0,002415
2022-10-13,26.534255981445312,29.5,29.950000762939453,28.82999992370605,29.09000015258789,33992953.0,002415
2022-10-14,27.235837936401367,30.280000686645508,30.600000381469727,29.350000381469727,29.729999542236328,54478295.0,002415
2022-10-17,28.14430046081543,31.290000915527344,31.36000061035156,29.850000381469727,30.049999237060547,61267237.0,002415
2022-10-18,27.92842674255371,31.049999237060547,31.3799991607666,30.76000022888184,31.309999465942383,39431968.0,002415
2022-10-19,27.12790298461914,30.15999984741211,30.96999931335449,30.149999618530277,30.96999931335449,34993844.0,002415
2022-10-20,27.38874626159668,30.450000762939453,30.8700008392334,29.959999084472656,30.0,34959007.0,002415
2022-10-21,27.145891189575195,30.18000030517578,30.57999992370605,30.01000022888184,30.46999931335449,22918269.0,002415
2022-10-24,26.62420082092285,29.600000381469727,30.43000030517578,29.450000762939453,30.13999938964844,36591581.0,002415
2022-10-25,26.102508544921875,29.020000457763672,29.489999771118164,28.799999237060547,29.399999618530277,34395946.0,002415
2022-10-26,26.4083309173584,29.36000061035156,29.68000030517578,29.020000457763672,29.100000381469727,31877410.0,002415
2022-10-27,26.867055892944336,29.8700008392334,30.149999618530277,29.239999771118164,29.399999618530277,36475403.0,002415
2022-10-28,25.544841766357425,28.399999618530277,29.770000457763672,28.11000061035156,29.75,79935861.0,002415
2022-10-31,25.56282997131348,28.420000076293945,28.71999931335449,26.799999237060547,27.01000022888184,78449052.0,002415
2022-11-01,25.949604034423828,28.850000381469727,28.8700008392334,27.920000076293945,28.3799991607666,39890110.0,002415
2022-11-02,26.354360580444336,29.299999237060547,29.600000381469727,28.56999969482422,28.57999992370605,51579231.0,002415
2022-11-03,26.363353729248047,29.309999465942383,29.440000534057617,28.799999237060547,29.100000381469727,33238961.0,002415
2022-11-04,27.001977920532227,30.020000457763672,30.200000762939453,29.1200008392334,29.200000762939453,57037836.0,002415
2022-11-07,26.831079483032227,29.82999992370605,30.149999618530277,29.68000030517578,29.809999465942383,35771214.0,002415
2022-11-08,26.59721946716309,29.56999969482422,29.790000915527344,29.309999465942383,29.780000686645508,30493619.0,002415
2022-11-09,26.05753517150879,28.96999931335449,29.61000061035156,28.850000381469727,29.399999618530277,31941129.0,002415
2022-11-10,25.79669189453125,28.68000030517578,28.950000762939453,28.559999465942383,28.799999237060547,26308937.0,002415
2022-11-11,26.813087463378903,29.809999465942383,30.049999237060547,28.86000061035156,29.56999969482422,65561827.0,002415
2022-11-14,27.514673233032227,30.59000015258789,30.600000381469727,29.81999969482422,29.81999969482422,62994469.0,002415
2022-11-15,28.58503532409668,31.780000686645508,31.799999237060547,30.21999931335449,30.549999237060547,89918241.0,002415
2022-11-16,28.261228561401367,31.420000076293945,31.899999618530277,31.36000061035156,31.709999084472656,49721217.0,002415
2022-11-17,28.396148681640625,31.56999969482422,31.65999984741211,30.950000762939453,31.5,36266583.0,002415
2022-11-18,29.17868423461914,32.439998626708984,32.959999084472656,31.61000061035156,31.649999618530277,88862380.0,002415
2022-11-21,29.26862907409668,32.540000915527344,32.689998626708984,31.270000457763672,32.18000030517578,60937846.0,002415
2022-11-22,28.683977127075195,31.88999938964844,32.52000045776367,31.63999938964844,32.29999923706055,34837460.0,002415
2022-11-23,28.162288665771484,31.309999465942383,32.279998779296875,30.950000762939453,31.950000762939453,37430370.0,002415
2022-11-24,28.0633487701416,31.200000762939453,31.479999542236328,31.07999992370605,31.399999618530277,19612253.0,002415
2022-11-25,27.79350852966309,30.899999618530277,31.479999542236328,30.86000061035156,31.200000762939453,23238480.0,002415
2022-11-28,27.316791534423828,30.3700008392334,30.989999771118164,29.530000686645508,29.700000762939453,40453729.0,002415
2022-11-29,28.459108352661133,31.63999938964844,31.799999237060547,30.3799991607666,30.3799991607666,42017977.0,002415
2022-11-30,28.342182159423828,31.51000022888184,32.279998779296875,31.229999542236328,31.59000015258789,37143263.0,002415
2022-12-01,28.8278923034668,32.04999923706055,32.56999969482422,31.809999465942383,32.20000076293945,38112124.0,002415
2022-12-02,28.737947463989254,31.950000762939453,32.2599983215332,31.81999969482422,31.81999969482422,23755275.0,002415
2022-12-05,30.069154739379883,33.43000030517578,33.52000045776367,32.02000045776367,32.5,78856316.0,002415
2022-12-06,30.68978881835937,34.119998931884766,34.880001068115234,33.18000030517578,33.220001220703125,80871091.0,002415
2022-12-07,30.40195846557617,33.79999923706055,34.400001525878906,33.56999969482422,34.11000061035156,35419113.0,002415
2022-12-08,30.312015533447266,33.70000076293945,33.959999084472656,33.29999923706055,33.70000076293945,34599884.0,002415
2022-12-09,31.06756401062012,34.540000915527344,35.099998474121094,33.54999923706055,33.650001525878906,64049892.0,002415
2022-12-12,30.932641983032227,34.38999938964844,34.9900016784668,34.25,34.5,46535699.0,002415
2022-12-13,31.139522552490234,34.619998931884766,34.9900016784668,34.36000061035156,34.36000061035156,31057780.0,002415
2022-12-14,31.47232437133789,34.9900016784668,35.65999984741211,34.529998779296875,34.650001525878906,46670463.0,002415
2022-12-15,31.40036392211914,34.90999984741211,35.209999084472656,34.41999816894531,35.0,28621268.0,002415
2022-12-16,30.887670516967773,34.34000015258789,35.5,34.31999969482422,34.540000915527344,28411258.0,002415
2022-12-19,30.76174545288086,34.20000076293945,34.970001220703125,34.02000045776367,34.970001220703125,30165713.0,002415
2022-12-20,30.087146759033203,33.45000076293945,34.38999938964844,33.0099983215332,34.290000915527344,47198006.0,002415
2022-12-21,30.276031494140625,33.65999984741211,33.939998626708984,33.220001220703125,33.470001220703125,20826670.0,002415
2022-12-22,30.58185195922852,34.0,34.7400016784668,33.79999923706055,33.970001220703125,28872194.0,002415
2022-12-23,31.148515701293945,34.630001068115234,34.93000030517578,33.599998474121094,34.0,30654468.0,002415
2022-12-26,31.40936088562012,34.91999816894531,35.20000076293945,34.40999984741211,34.630001068115234,27661701.0,002415
2022-12-27,31.04057884216309,34.5099983215332,35.2599983215332,34.34000015258789,34.97999954223633,32494622.0,002415
2022-12-28,30.58185195922852,34.0,34.54999923706055,33.54999923706055,34.540000915527344,37882433.0,002415
2022-12-29,30.806718826293945,34.25,34.29999923706055,33.380001068115234,33.70000076293945,33150749.0,002415
2022-12-30,31.19348526000977,34.68000030517578,34.790000915527344,34.09000015258789,34.400001525878906,29799813.0,002415
2023-01-03,30.842697143554688,34.290000915527344,34.939998626708984,34.0099983215332,34.599998474121094,30060773.0,002415
2023-01-04,30.50989532470703,33.91999816894531,34.470001220703125,33.349998474121094,34.15999984741211,34595811.0,002415
2023-01-05,30.89666175842285,34.349998474121094,34.65999984741211,33.849998474121094,33.91999816894531,37657131.0,002415
2023-01-06,30.35698509216309,33.75,34.349998474121094,33.66999816894531,34.349998474121094,27146597.0,002415
2023-01-09,29.74534797668457,33.06999969482422,33.79999923706055,33.0099983215332,33.5,45419139.0,002415
2023-01-10,29.988201141357425,33.34000015258789,33.56999969482422,32.189998626708984,33.08000183105469,44753435.0,002415
2023-01-11,29.58344268798828,32.88999938964844,33.290000915527344,32.70000076293945,33.290000915527344,35021648.0,002415
2023-01-12,29.37656784057617,32.65999984741211,33.150001525878906,32.5099983215332,32.88999938964844,28030851.0,002415
2023-01-13,30.258045196533203,33.63999938964844,33.70000076293945,32.63999938964844,32.70000076293945,34717327.0,002415
2023-01-16,31.18449211120605,34.66999816894531,35.029998779296875,33.439998626708984,33.619998931884766,58459365.0,002415
2023-01-17,31.25645637512207,34.75,35.25,34.630001068115234,34.70000076293945,28581998.0,002415
2023-01-18,31.62523078918457,35.15999984741211,35.65999984741211,34.599998474121094,34.70000076293945,38037976.0,002415
2023-01-19,33.09136199951172,36.790000915527344,36.900001525878906,35.0,35.13999938964844,61535511.0,002415
2023-01-20,33.03739547729492,36.72999954223633,38.0,36.61000061035156,36.65999984741211,46936638.0,002415
2023-01-30,33.325225830078125,37.04999923706055,38.560001373291016,36.97999954223633,37.11000061035156,51044324.0,002415
2023-01-31,32.24586486816406,35.849998474121094,37.68000030517578,35.65999984741211,37.04999923706055,49470410.0,002415
2023-02-01,32.60565185546875,36.25,36.650001525878906,35.65999984741211,35.86000061035156,32706870.0,002415
2023-02-02,32.7315788269043,36.38999938964844,37.2599983215332,35.9900016784668,36.2400016784668,35384255.0,002415
2023-02-03,33.01041412353516,36.70000076293945,36.880001068115234,35.72999954223633,36.29999923706055,34994274.0,002415
2023-02-06,32.848506927490234,36.52000045776367,37.54999923706055,36.22999954223633,36.59999847412109,49820458.0,002415
2023-02-07,33.51410675048828,37.2599983215332,37.68999862670898,36.560001373291016,36.61000061035156,55370900.0,002415
2023-02-08,33.1903076171875,36.900001525878906,37.290000915527344,36.65999984741211,37.27999877929688,32058078.0,002415
2023-02-09,33.93686294555664,37.72999954223633,37.84999847412109,36.400001525878906,36.68000030517578,38205508.0,002415
2023-02-10,33.01041412353516,36.70000076293945,37.7400016784668,36.400001525878906,37.72999954223633,40399433.0,002415
2023-02-13,32.92046356201172,36.59999847412109,36.75,35.849998474121094,36.47999954223633,34502764.0,002415
2023-02-14,32.542686462402344,36.18000030517578,36.63999938964844,35.939998626708984,36.59999847412109,23980513.0,002415
2023-02-15,32.542686462402344,36.18000030517578,36.369998931884766,35.66999816894531,36.02000045776367,25627223.0,002415
2023-02-16,33.631046295166016,37.38999938964844,38.52000045776367,36.16999816894531,36.16999816894531,105007277.0,002415
2023-02-17,32.83951187133789,36.5099983215332,37.43999862670898,36.5099983215332,36.9900016784668,45447908.0,002415
2023-02-20,34.80934143066406,38.70000076293945,38.95000076293945,35.849998474121094,36.0,92302594.0,002415
2023-02-21,34.86330795288086,38.7599983215332,39.77999877929688,38.2599983215332,38.70000076293945,61172781.0,002415
2023-02-22,34.33262634277344,38.16999816894531,38.9900016784668,37.900001525878906,38.61000061035156,42449267.0,002415
2023-02-23,33.945858001708984,37.7400016784668,38.34999847412109,37.470001220703125,38.18000030517578,28615684.0,002415
2023-02-24,33.89188766479492,37.68000030517578,38.36000061035156,37.400001525878906,37.77000045776367,28233123.0,002415
2023-02-27,33.47813415527344,37.220001220703125,37.84999847412109,37.11000061035156,37.52000045776367,26267852.0,002415
2023-02-28,34.52151107788086,38.380001068115234,38.869998931884766,37.70000076293945,37.88999938964844,42221387.0,002415
2023-03-01,35.8077507019043,39.810001373291016,39.900001525878906,38.29999923706055,38.380001068115234,66608803.0,002415
2023-03-02,35.43897247314453,39.400001525878906,40.33000183105469,39.20000076293945,39.59999847412109,42074899.0,002415
2023-03-03,35.411983489990234,39.369998931884766,39.59000015258789,38.75,39.5,28589847.0,002415
2023-03-06,35.888702392578125,39.900001525878906,40.27999877929688,39.310001373291016,39.470001220703125,34793931.0,002415
2023-03-07,35.007225036621094,38.91999816894531,40.66999816894531,38.68999862670898,39.84999847412109,37317560.0,002415
2023-03-08,35.079185485839844,39.0,39.09999847412109,38.119998931884766,38.79999923706055,32406482.0,002415
2023-03-09,34.46754455566406,38.31999969482422,39.09000015258789,38.11000061035156,39.0,34915837.0,002415
2023-03-10,34.008819580078125,37.810001373291016,38.7599983215332,37.59999847412109,38.11000061035156,40416418.0,002415
2023-03-13,35.268070220947266,39.209999084472656,39.36000061035156,37.369998931884766,37.400001525878906,52013122.0,002415
2023-03-14,34.989234924316406,38.900001525878906,39.5,38.58000183105469,39.20000076293945,39050440.0,002415
2023-03-15,35.15114212036133,39.08000183105469,40.880001068115234,38.93000030517578,39.38999938964844,71782224.0,002415
2023-03-16,34.18871307373047,38.0099983215332,39.209999084472656,37.84999847412109,38.709999084472656,41592519.0,002415
2023-03-17,36.29346084594727,40.34999847412109,40.79999923706055,38.380001068115234,38.400001525878906,94618489.0,002415
2023-03-20,37.11197662353516,41.2599983215332,42.70000076293945,40.34000015258789,40.34999847412109,112027519.0,002415
2023-03-21,36.878116607666016,41.0,41.7599983215332,40.47999954223633,41.0099983215332,45371647.0,002415
2023-03-22,38.49715423583984,42.79999923706055,42.880001068115234,40.9900016784668,41.0,72125638.0,002415
2023-03-23,40.296085357666016,44.79999923706055,45.0,42.34999847412109,42.54999923706055,104929727.0,002415
2023-03-24,40.11619186401367,44.59999847412109,45.0099983215332,43.34000015258789,44.79999923706055,67399973.0,002415
2023-03-27,39.22572326660156,43.61000061035156,46.34000015258789,43.02000045776367,44.0,102035851.0,002415
2023-03-28,38.18234252929688,42.45000076293945,43.560001373291016,42.08000183105469,43.560001373291016,67398164.0,002415
2023-03-29,38.49715423583984,42.79999923706055,43.5099983215332,41.59000015258789,42.45000076293945,49497203.0,002415
2023-03-30,37.41779327392578,41.59999847412109,42.70000076293945,40.720001220703125,42.59000015258789,70586757.0,002415
2023-03-31,38.3712272644043,42.65999984741211,43.459999084472656,41.27999877929688,41.68999862670898,61288152.0,002415
2023-04-03,38.16435623168945,42.43000030517578,43.650001525878906,41.040000915527344,42.900001525878906,91491642.0,002415
2023-04-04,40.3950309753418,44.90999984741211,46.16999816894531,42.0,42.34999847412109,111194896.0,002415
2023-04-06,39.450592041015625,43.86000061035156,44.93999862670898,43.380001068115234,43.59999847412109,76111171.0,002415
2023-04-07,40.997676849365234,45.58000183105469,46.79999923706055,43.900001525878906,43.900001525878906,78473297.0,002415
2023-04-10,40.52095413208008,45.04999923706055,48.84000015258789,44.43999862670898,47.9900016784668,102365118.0,002415
2023-04-11,39.91831207275391,44.380001068115234,45.88999938964844,43.68999862670898,44.5099983215332,58956857.0,002415
2023-04-12,41.70824813842773,46.369998931884766,46.68000030517578,44.310001373291016,44.310001373291016,65457211.0,002415
2023-04-13,40.655879974365234,45.20000076293945,46.25,44.900001525878906,45.72999954223633,43848796.0,002415
2023-04-14,40.080223083496094,44.560001373291016,45.16999816894531,43.09999847412109,45.08000183105469,68253486.0,002415
2023-04-17,39.53153991699219,43.95000076293945,44.5,42.08000183105469,43.290000915527344,75462530.0,002415
2023-04-18,39.16276168823242,43.540000915527344,44.34999847412109,42.45000076293945,43.84999847412109,54639287.0,002415
2023-04-19,38.82096481323242,43.15999984741211,44.20000076293945,42.810001373291016,43.47999954223633,46669470.0,002415
2023-04-20,37.43578720092773,41.619998931884766,43.54999923706055,40.56999969482422,43.15999984741211,136778685.0,002415
2023-04-21,35.72679901123047,39.720001220703125,42.04999923706055,39.70000076293945,41.400001525878906,89176184.0,002415
2023-04-24,35.30405044555664,39.25,40.79999923706055,38.77999877929688,40.02999877929688,58825767.0,002415
2023-04-25,33.68501281738281,37.45000076293945,39.470001220703125,36.959999084472656,39.20000076293945,103449536.0,002415
2023-04-26,33.37019729614258,37.09999847412109,37.79999923706055,36.43000030517578,37.470001220703125,71675056.0,002415
2023-04-27,34.08977127075195,37.900001525878906,38.43999862670898,36.900001525878906,37.0,48149383.0,002415
2023-04-28,33.95484924316406,37.75,38.150001525878906,37.22999954223633,37.540000915527344,43561336.0,002415
2023-05-04,33.460140228271484,37.20000076293945,37.75,36.59999847412109,37.70000076293945,42939519.0,002415
2023-05-05,32.43475341796875,36.060001373291016,37.459999084472656,35.65999984741211,37.16999816894531,60551317.0,002415
2023-05-08,32.3088264465332,35.91999816894531,37.15999984741211,35.65999984741211,36.18999862670898,51445101.0,002415
2023-05-09,32.3358154296875,35.95000076293945,36.400001525878906,35.220001220703125,35.95000076293945,39760400.0,002415
2023-05-10,32.740570068359375,36.400001525878906,36.59999847412109,35.709999084472656,35.900001525878906,33392604.0,002415
2023-05-11,32.62364196777344,36.27000045776367,36.68000030517578,36.0099983215332,36.41999816894531,23882754.0,002415
2023-05-12,31.88607788085937,35.45000076293945,36.54999923706055,35.25,36.310001373291016,33106160.0,002415
2023-05-15,31.80512809753418,35.36000061035156,35.599998474121094,34.599998474121094,35.47999954223633,41427888.0,002415
2023-05-16,31.88607788085937,35.45000076293945,35.689998626708984,34.849998474121094,35.5099983215332,31399602.0,002415
2023-05-17,31.4813175201416,35.0,35.290000915527344,34.77000045776367,35.25,26589880.0,002415
2023-05-18,31.958038330078125,35.529998779296875,35.66999816894531,34.5,35.0099983215332,39314758.0,002415
2023-05-19,32.68289566040039,35.619998931884766,35.869998931884766,34.349998474121094,35.0,48307970.0,002415
2023-05-22,32.92145919799805,35.880001068115234,36.38999938964844,35.349998474121094,35.70000076293945,31408371.0,002415
2023-05-23,33.65549087524414,36.68000030517578,37.0,35.83000183105469,35.880001068115234,45015352.0,002415
2023-05-24,33.03156280517578,36.0,36.459999084472656,35.79999923706055,36.400001525878906,25537792.0,002415
2023-05-25,32.06814193725586,34.95000076293945,36.34999847412109,34.59000015258789,35.95000076293945,44221406.0,002415
2023-05-26,32.51773452758789,35.439998626708984,35.61000061035156,34.459999084472656,35.20000076293945,34841440.0,002415
2023-05-29,31.196474075317383,34.0,35.66999816894531,33.70000076293945,35.439998626708984,57736600.0,002415
2023-05-30,32.26082229614258,35.15999984741211,35.189998626708984,33.79999923706055,34.0,37637369.0,002415
2023-05-31,31.985565185546875,34.86000061035156,35.47999954223633,34.599998474121094,35.16999816894531,25712000.0,002415
2023-06-01,32.9398078918457,35.900001525878906,36.400001525878906,34.439998626708984,34.88999938964844,50762206.0,002415
2023-06-02,32.94898223876953,35.90999984741211,36.08000183105469,35.47999954223633,35.900001525878906,29601261.0,002415
2023-06-05,33.03156280517578,36.0,36.58000183105469,35.61000061035156,35.91999816894531,34177961.0,002415
2023-06-06,32.02226257324219,34.900001525878906,36.18000030517578,34.88999938964844,36.0,31111660.0,002415
2023-06-07,31.85710906982422,34.720001220703125,35.20000076293945,34.5,34.86000061035156,24492193.0,002415
2023-06-08,31.701120376586918,34.54999923706055,35.0,34.310001373291016,34.650001525878906,18568426.0,002415
2023-06-09,29.69170379638672,32.36000061035156,34.63999938964844,31.38999938964844,34.599998474121094,118653460.0,002415
2023-06-12,29.131999969482425,31.75,32.560001373291016,31.209999084472656,32.15999984741211,81385784.0,002415
2023-06-13,30.81110954284668,33.58000183105469,33.7599983215332,31.670000076293945,31.850000381469727,78126912.0,002415
2023-06-14,30.6184196472168,33.369998931884766,34.029998779296875,33.18000030517578,33.5,46229683.0,002415
2023-06-15,30.68264961242676,33.439998626708984,33.869998931884766,32.900001525878906,33.380001068115234,36967962.0,002415
2023-06-16,32.24247741699219,35.13999938964844,35.459999084472656,33.209999084472656,33.7599983215332,62582202.0,002415
2023-06-19,33.169193267822266,36.150001525878906,36.58000183105469,34.7599983215332,35.13999938964844,70493707.0,002415
2023-06-20,33.343528747558594,36.34000015258789,36.650001525878906,35.61000061035156,36.06999969482422,50590314.0,002415
2023-06-21,32.26082229614258,35.15999984741211,36.16999816894531,35.15999984741211,36.16999816894531,39545458.0,002415
2023-06-26,31.049665451049805,33.84000015258789,35.099998474121094,33.79999923706055,34.66999816894531,42355354.0,002415
2023-06-27,31.288225173950195,34.099998474121094,34.5,33.810001373291016,34.02000045776367,34778061.0,002415
2023-06-28,30.957916259765625,33.7400016784668,34.220001220703125,32.849998474121094,34.150001525878906,36991926.0,002415
2023-06-29,30.6184196472168,33.369998931884766,34.040000915527344,33.189998626708984,33.72999954223633,25911519.0,002415
2023-06-30,30.379859924316406,33.11000061035156,33.619998931884766,32.939998626708984,33.380001068115234,34220396.0,002415
2023-07-03,30.64595031738281,33.400001525878906,33.66999816894531,33.08000183105469,33.119998931884766,34635357.0,002415
2023-07-04,31.737829208374023,34.59000015258789,35.11000061035156,33.150001525878906,33.34000015258789,58292229.0,002415
2023-07-05,31.444211959838867,34.27000045776367,34.54999923706055,33.900001525878906,34.5099983215332,29364770.0,002415
2023-07-06,31.08637046813965,33.880001068115234,34.5099983215332,33.68000030517578,34.08000183105469,27812769.0,002415
2023-07-07,30.5541934967041,33.29999923706055,33.59000015258789,32.86000061035156,33.54999923706055,23179009.0,002415
2023-07-10,31.242351531982425,34.04999923706055,34.06999969482422,33.150001525878906,33.5099983215332,26389153.0,002415
2023-07-11,31.37998390197754,34.20000076293945,34.369998931884766,33.880001068115234,34.0,20807569.0,002415
2023-07-12,31.46256256103516,34.290000915527344,34.68000030517578,33.75,34.209999084472656,29986063.0,002415
2023-07-13,32.00391387939453,34.880001068115234,34.95000076293945,34.290000915527344,34.290000915527344,25681906.0,002415
2023-07-14,31.79288101196289,34.650001525878906,35.25,34.54999923706055,34.81999969482422,22481094.0,002415
2023-07-17,31.389158248901367,34.209999084472656,34.650001525878906,33.9900016784668,34.599998474121094,16935249.0,002415
2023-07-18,31.26070022583008,34.06999969482422,34.439998626708984,34.0,34.16999816894531,17071654.0,002415
2023-07-19,31.46256256103516,34.290000915527344,34.29999923706055,33.90999984741211,34.02000045776367,13527612.0,002415
2023-07-20,31.03131484985352,33.81999969482422,34.7599983215332,33.79999923706055,34.619998931884766,18509939.0,002415
2023-07-21,30.66429901123047,33.41999816894531,33.95000076293945,33.310001373291016,33.70000076293945,14668262.0,002415
2023-07-24,30.233055114746094,32.95000076293945,33.470001220703125,32.70000076293945,33.34000015258789,19482638.0,002415
2023-07-25,31.64607048034668,34.4900016784668,34.79999923706055,33.36000061035156,33.400001525878906,36599152.0,002415
2023-07-26,31.29740524291992,34.11000061035156,34.59000015258789,33.959999084472656,34.400001525878906,17476727.0,002415
2023-07-27,31.82958030700684,34.689998626708984,35.2599983215332,34.099998474121094,34.11000061035156,30169385.0,002415
2023-07-28,32.59114074707031,35.52000045776367,35.790000915527344,34.45000076293945,34.5,37494436.0,002415
2023-07-31,33.32517623901367,36.31999969482422,37.0,35.7599983215332,35.7599983215332,45236111.0,002415
2023-08-01,33.03156280517578,36.0,36.65999984741211,35.630001068115234,36.31999969482422,26439577.0,002415
2023-08-02,32.71959686279297,35.65999984741211,36.209999084472656,35.529998779296875,36.0,16086155.0,002415
2023-08-03,32.600318908691406,35.529998779296875,35.9900016784668,35.27000045776367,35.529998779296875,19394418.0,002415
2023-08-04,33.53621292114258,36.54999923706055,36.83000183105469,35.810001373291016,35.810001373291016,34802435.0,002415
2023-08-07,33.56373977661133,36.58000183105469,37.650001525878906,36.25,36.540000915527344,38430435.0,002415
2023-08-08,33.334354400634766,36.33000183105469,36.84999847412109,36.09999847412109,36.68000030517578,17304506.0,002415
2023-08-09,33.013214111328125,35.97999954223633,36.54999923706055,35.95000076293945,36.119998931884766,13369201.0,002415
2023-08-10,33.21507263183594,36.20000076293945,36.54999923706055,35.900001525878906,35.900001525878906,14106791.0,002415
2023-08-11,32.352577209472656,35.2599983215332,36.380001068115234,35.11000061035156,36.18000030517578,28813831.0,002415
2023-08-14,32.07731246948242,34.959999084472656,35.0099983215332,34.459999084472656,35.0,18746681.0,002415
2023-08-15,31.94886016845703,34.81999969482422,35.29999923706055,34.41999816894531,34.959999084472656,20448149.0,002415
2023-08-16,30.957916259765625,33.7400016784668,34.810001373291016,33.720001220703125,34.810001373291016,22899949.0,002415
2023-08-17,31.563495635986328,34.400001525878906,34.68000030517578,33.5,33.709999084472656,18199849.0,002415
2023-08-18,31.104719161987305,33.900001525878906,34.900001525878906,33.849998474121094,34.43000030517578,16890446.0,002415
2023-08-21,31.535968780517575,34.369998931884766,35.45000076293945,34.0,34.02000045776367,31668000.0,002415
2023-08-22,32.28834533691406,35.189998626708984,35.34000015258789,34.2599983215332,34.70000076293945,26226897.0,002415
2023-08-23,31.361629486083984,34.18000030517578,35.5,34.16999816894531,35.099998474121094,27095614.0,002415
2023-08-24,31.37080764770508,34.189998626708984,34.68000030517578,33.79999923706055,34.349998474121094,18275546.0,002415
2023-08-25,30.53584289550781,33.279998779296875,33.970001220703125,33.04999923706055,33.88999938964844,25466252.0,002415
2023-08-28,31.23317527770996,34.040000915527344,35.2599983215332,33.79999923706055,35.029998779296875,37313131.0,002415
2023-08-29,32.4443359375,35.36000061035156,35.47999954223633,33.7400016784668,33.95000076293945,29423393.0,002415
2023-08-30,32.526912689208984,35.45000076293945,35.70000076293945,34.91999816894531,35.36000061035156,23954106.0,002415
2023-08-31,32.37092971801758,35.279998779296875,35.63999938964844,35.040000915527344,35.369998931884766,13778385.0,002415
2023-09-01,32.61866760253906,35.54999923706055,35.79999923706055,35.0,35.27000045776367,18271825.0,002415
2023-09-04,32.85723114013672,35.810001373291016,36.20000076293945,35.65999984741211,35.70000076293945,27655091.0,002415
2023-09-05,32.600318908691406,35.529998779296875,36.11000061035156,35.439998626708984,35.68000030517578,23958401.0,002415
2023-09-06,32.27000045776367,35.16999816894531,35.70000076293945,34.70000076293945,35.40999984741211,24338851.0,002415
2023-09-07,31.471736907958984,34.29999923706055,35.16999816894531,34.20000076293945,35.16999816894531,22724852.0,002415
2023-09-08,31.17812156677246,33.97999954223633,34.439998626708984,33.91999816894531,34.310001373291016,16279507.0,002415
2023-09-11,31.196474075317383,34.0,34.5,33.79999923706055,34.0,26922289.0,002415
2023-09-12,30.985441207885746,33.77000045776367,34.189998626708984,33.619998931884766,34.02000045776367,21037831.0,002415
2023-09-13,30.489967346191406,33.22999954223633,33.79999923706055,33.0,33.779998779296875,31607899.0,002415
2023-09-14,30.499141693115234,33.2400016784668,33.43000030517578,33.040000915527344,33.220001220703125,19111841.0,002415
2023-09-15,29.86603736877441,32.54999923706055,33.45000076293945,32.20000076293945,33.400001525878906,33584539.0,002415
2023-09-18,29.81098747253418,32.4900016784668,33.0099983215332,32.189998626708984,32.400001525878906,20090852.0,002415
2023-09-19,29.223756790161133,31.850000381469727,32.529998779296875,31.71999931335449,32.5099983215332,35742404.0,002415
2023-09-20,29.37056350708008,32.0099983215332,32.04999923706055,31.65999984741211,31.850000381469727,16877036.0,002415
2023-09-21,29.287982940673828,31.920000076293945,32.22999954223633,31.75,32.08000183105469,13538055.0,002415
2023-09-22,30.462440490722656,33.20000076293945,33.290000915527344,31.84000015258789,31.90999984741211,30287965.0,002415
2023-09-25,30.32480812072754,33.04999923706055,33.34000015258789,32.900001525878906,33.20000076293945,17838095.0,002415
2023-09-26,30.72852897644043,33.4900016784668,34.09000015258789,33.06999969482422,33.099998474121094,34107483.0,002415
2023-09-27,30.69182586669922,33.45000076293945,33.5099983215332,33.02000045776367,33.290000915527344,14817427.0,002415
2023-09-28,31.01296615600586,33.79999923706055,33.869998931884766,33.380001068115234,33.45000076293945,19451418.0,002415
2023-10-09,31.205644607543945,34.0099983215332,34.150001525878906,33.18000030517578,33.790000915527344,21852743.0,002415
2023-10-10,31.02214241027832,33.810001373291016,34.27000045776367,33.66999816894531,34.220001220703125,16409724.0,002415
2023-10-11,31.361629486083984,34.18000030517578,34.349998474121094,33.810001373291016,33.810001373291016,18079069.0,002415
2023-10-12,31.746997833251957,34.599998474121094,34.70000076293945,34.08000183105469,34.349998474121094,21084344.0,002415
2023-10-13,31.572668075561523,34.40999984741211,34.70000076293945,34.099998474121094,34.439998626708984,16249208.0,002415
2023-10-16,30.985441207885746,33.77000045776367,34.36000061035156,33.65999984741211,34.36000061035156,14858072.0,002415
2023-10-17,31.14141845703125,33.939998626708984,34.369998931884766,33.72999954223633,33.95000076293945,14575533.0,002415
2023-10-18,30.912033081054688,33.689998626708984,34.040000915527344,33.599998474121094,33.93000030517578,12551499.0,002415
2023-10-19,30.499141693115234,33.2400016784668,33.779998779296875,33.209999084472656,33.59000015258789,13276004.0,002415
2023-10-20,29.994489669799805,32.689998626708984,33.29999923706055,32.58000183105469,33.15999984741211,14711471.0,002415
2023-10-23,31.01296615600586,33.79999923706055,34.209999084472656,33.099998474121094,33.599998474121094,38214351.0,002415
2023-10-24,31.077192306518555,33.869998931884766,34.0,33.02000045776367,33.720001220703125,28529724.0,002415
2023-10-25,32.36175537109375,35.27000045776367,35.689998626708984,34.720001220703125,34.79999923706055,44779425.0,002415
2023-10-26,32.42598342895508,35.34000015258789,35.400001525878906,34.7599983215332,35.0,24667352.0,002415
2023-10-27,32.9398078918457,35.900001525878906,36.290000915527344,35.04999923706055,35.290000915527344,34452048.0,002415
2023-10-30,33.545387268066406,36.560001373291016,37.0,35.59000015258789,35.83000183105469,36481056.0,002415
2023-10-31,33.4444580078125,36.45000076293945,36.68000030517578,35.9900016784668,36.54999923706055,22420571.0,002415
2023-11-01,33.18754196166992,36.16999816894531,36.59000015258789,35.900001525878906,36.4900016784668,20796463.0,002415
2023-11-02,32.91228103637695,35.869998931884766,36.41999816894531,35.83000183105469,36.130001068115234,14579907.0,002415
2023-11-03,32.85723114013672,35.810001373291016,36.310001373291016,35.7599983215332,36.0,16470767.0,002415
2023-11-06,33.8848762512207,36.93000030517578,37.15999984741211,35.900001525878906,35.900001525878906,34564179.0,002415
2023-11-07,33.82065200805664,36.86000061035156,37.310001373291016,36.63999938964844,36.88999938964844,25342370.0,002415
2023-11-08,34.15096664428711,37.220001220703125,37.52999877929688,36.59000015258789,36.66999816894531,25535996.0,002415
2023-11-09,34.01333236694336,37.06999969482422,37.75,36.83000183105469,37.15999984741211,24429340.0,002415
2023-11-10,34.11426544189453,37.18000030517578,37.5,36.59999847412109,36.900001525878906,17580194.0,002415
2023-11-13,34.169315338134766,37.2400016784668,37.58000183105469,36.90999984741211,37.25,18444698.0,002415
2023-11-14,33.48115921020508,36.4900016784668,37.43000030517578,36.45000076293945,37.15999984741211,23420717.0,002415
2023-11-15,33.62796401977539,36.650001525878906,37.13999938964844,36.209999084472656,36.95000076293945,19141169.0,002415
2023-11-16,33.03156280517578,36.0,36.790000915527344,36.0,36.5,17176230.0,002415
2023-11-17,32.76547622680664,35.709999084472656,36.27999877929688,35.619998931884766,35.95000076293945,19833218.0,002415
2023-11-20,32.83887481689453,35.790000915527344,36.060001373291016,35.470001220703125,35.70000076293945,17957250.0,002415
2023-11-21,32.91228103637695,35.869998931884766,36.36000061035156,35.720001220703125,35.83000183105469,17502664.0,002415
2023-11-22,32.61866760253906,35.54999923706055,35.970001220703125,35.310001373291016,35.880001068115234,12594484.0,002415
2023-11-23,32.89392852783203,35.849998474121094,35.95000076293945,35.209999084472656,35.54999923706055,12844195.0,002415
2023-11-24,32.85723114013672,35.810001373291016,36.34999847412109,35.560001373291016,36.29999923706055,15074027.0,002415
2023-11-27,32.37092971801758,35.279998779296875,35.81999969482422,35.099998474121094,35.810001373291016,17493242.0,002415
2023-11-28,32.37092971801758,35.279998779296875,35.4900016784668,35.11000061035156,35.18000030517578,12326923.0,002415
2023-11-29,32.13236618041992,35.02000045776367,35.439998626708984,34.880001068115234,35.279998779296875,12495741.0,002415
2023-11-30,31.92133331298828,34.790000915527344,35.08000183105469,34.66999816894531,34.83000183105469,13060942.0,002415
2023-12-01,32.572792053222656,35.5,35.5,34.5,34.84000015258789,20254291.0,002415
2023-12-04,32.02226257324219,34.900001525878906,35.9900016784668,34.880001068115234,35.599998474121094,19880988.0,002415
2023-12-05,31.01296615600586,33.79999923706055,34.880001068115234,33.779998779296875,34.45000076293945,22448881.0,002415
2023-12-06,30.829458236694336,33.599998474121094,34.04999923706055,33.349998474121094,33.77000045776367,17069650.0,002415
2023-12-07,30.361513137817383,33.09000015258789,33.619998931884766,33.0,33.599998474121094,24768945.0,002415
2023-12-08,29.95779228210449,32.650001525878906,33.52000045776367,32.650001525878906,33.099998474121094,42855554.0,002415
2023-12-11,31.361629486083984,34.18000030517578,34.25,32.5099983215332,32.66999816894531,41222360.0,002415
2023-12-12,31.214826583862305,34.02000045776367,34.150001525878906,33.5099983215332,34.0099983215332,24803070.0,002415
2023-12-13,30.737699508666992,33.5,34.02000045776367,33.400001525878906,33.97999954223633,17858789.0,002415
2023-12-14,30.57254409790039,33.31999969482422,33.7599983215332,33.25,33.599998474121094,13770361.0,002415
2023-12-15,30.56336975097656,33.310001373291016,33.58000183105469,33.11000061035156,33.31999969482422,11371913.0,002415
2023-12-18,30.40738677978516,33.13999938964844,33.709999084472656,32.88999938964844,33.16999816894531,12694223.0,002415
2023-12-19,30.57254409790039,33.31999969482422,33.31999969482422,32.79999923706055,33.02000045776367,13152199.0,002415
2023-12-20,30.09542465209961,32.79999923706055,33.41999816894531,32.720001220703125,33.310001373291016,15626343.0,002415
2023-12-21,30.1688289642334,32.880001068115234,33.08000183105469,32.61000061035156,32.66999816894531,17876554.0,002415
2023-12-22,30.0036678314209,32.70000076293945,32.880001068115234,32.400001525878906,32.790000915527344,19413305.0,002415
2023-12-25,30.223876953125,32.939998626708984,33.130001068115234,32.5099983215332,32.59000015258789,16316240.0,002415
2023-12-26,30.09542465209961,32.79999923706055,33.029998779296875,32.709999084472656,32.939998626708984,16309339.0,002415
2023-12-27,30.223876953125,32.939998626708984,33.06999969482422,32.70000076293945,32.7599983215332,16717162.0,002415
2023-12-28,31.058841705322266,33.849998474121094,34.029998779296875,32.790000915527344,32.939998626708984,29455876.0,002415
2023-12-29,31.85710906982422,34.720001220703125,34.75,33.689998626708984,33.810001373291016,33234284.0,002415
2024-01-02,30.985441207885746,33.77000045776367,34.68000030517578,33.25,34.68000030517578,38424575.0,002415
2024-01-03,30.333986282348636,33.060001373291016,33.70000076293945,32.81999969482422,33.47999954223633,30483582.0,002415
2024-01-04,29.8935661315918,32.58000183105469,33.02000045776367,32.040000915527344,33.0,34031311.0,002415
2024-01-05,29.75592994689941,32.43000030517578,32.939998626708984,32.13999938964844,32.36000061035156,23476588.0,002415
2024-01-08,29.067773818969727,31.68000030517578,32.41999816894531,31.299999237060547,32.41999816894531,30361991.0,002415
2024-01-09,28.58147621154785,31.149999618530277,31.68000030517578,30.420000076293945,31.65999984741211,41364530.0,002415
2024-01-10,27.84744071960449,30.350000381469727,30.989999771118164,30.200000762939453,30.93000030517578,29204978.0,002415
2024-01-11,28.31538963317871,30.86000061035156,31.200000762939453,30.209999084472656,30.350000381469727,32403085.0,002415
2024-01-12,27.92084503173828,30.43000030517578,30.93000030517578,30.36000061035156,30.729999542236328,29026511.0,002415
2024-01-15,27.98507308959961,30.5,30.6299991607666,30.149999618530277,30.5,28836170.0,002415
2024-01-16,28.141056060791016,30.670000076293945,30.700000762939453,30.18000030517578,30.46999931335449,22773962.0,002415
2024-01-17,28.425493240356445,30.979999542236328,31.239999771118164,30.75,30.82999992370605,35927530.0,002415
2024-01-18,29.021896362304688,31.6299991607666,31.899999618530277,30.40999984741211,30.65999984741211,43260759.0,002415
2024-01-19,29.067773818969727,31.68000030517578,31.920000076293945,31.399999618530277,31.5,27619781.0,002415
2024-01-22,28.342914581298828,30.88999938964844,31.780000686645508,30.63999938964844,31.649999618530277,31473367.0,002415
2024-01-23,28.20528221130371,30.739999771118164,31.09000015258789,30.11000061035156,30.88999938964844,33031274.0,002415
2024-01-24,28.79250907897949,31.3799991607666,31.3799991607666,30.18000030517578,30.709999084472656,26717378.0,002415
2024-01-25,29.41644096374512,32.060001373291016,32.18000030517578,31.190000534057617,31.3799991607666,27730773.0,002415
2024-01-26,29.086124420166016,31.700000762939453,32.2400016784668,31.5,32.08000183105469,25680726.0,002415
2024-01-29,28.90261459350586,31.5,32.119998931884766,31.459999084472656,31.8799991607666,18524139.0,002415
2024-01-30,29.196229934692383,31.81999969482422,32.70000076293945,31.799999237060547,31.96999931335449,38819576.0,002415
2024-01-31,29.287982940673828,31.920000076293945,32.150001525878906,30.86000061035156,31.649999618530277,30874917.0,002415
2024-02-01,29.25128173828125,31.8799991607666,32.20000076293945,31.15999984741211,31.75,25694085.0,002415
2024-02-02,28.51724624633789,31.07999992370605,32.20000076293945,29.81999969482422,31.8700008392334,33516213.0,002415
2024-02-05,28.53559875488281,31.100000381469727,31.600000381469727,30.270000457763672,30.65999984741211,37724941.0,002415
2024-02-06,29.86603736877441,32.54999923706055,32.79999923706055,30.71999931335449,30.799999237060547,41753381.0,002415
2024-02-07,30.214704513549805,32.93000030517578,33.349998474121094,32.2599983215332,32.58000183105469,37651564.0,002415
2024-02-08,30.87533569335937,33.650001525878906,33.9900016784668,33.02000045776367,33.5,41460695.0,002415
2024-02-19,31.01296615600586,33.79999923706055,34.79999923706055,33.5,34.61000061035156,37876486.0,002415
2024-02-20,31.11389541625977,33.90999984741211,34.04999923706055,33.290000915527344,33.43000030517578,26265910.0,002415
2024-02-21,31.17812156677246,33.97999954223633,34.47999954223633,33.5099983215332,33.61000061035156,32161025.0,002415
2024-02-22,31.49008560180664,34.31999969482422,34.65999984741211,34.11000061035156,34.2400016784668,26206472.0,002415
2024-02-23,31.737829208374023,34.59000015258789,34.63999938964844,34.0,34.380001068115234,27810689.0,002415
2024-02-26,31.46256256103516,34.290000915527344,34.81999969482422,34.25,34.56999969482422,27281392.0,002415
2024-02-27,32.06814193725586,34.95000076293945,34.95000076293945,33.849998474121094,34.11000061035156,38588686.0,002415
2024-02-28,31.65524673461914,34.5,35.630001068115234,34.5,35.04999923706055,42392494.0,002415
2024-02-29,32.06814193725586,34.95000076293945,35.119998931884766,34.20000076293945,34.2599983215332,34757520.0,002415
2024-03-01,32.737945556640625,35.68000030517578,35.869998931884766,34.72999954223633,34.93000030517578,47080217.0,002415
2024-03-04,32.114017486572266,35.0,36.09999847412109,34.630001068115234,35.689998626708984,51739882.0,002415
2024-03-05,32.59114074707031,35.52000045776367,36.79999923706055,34.5099983215332,34.779998779296875,69496078.0,002415
2024-03-06,31.58184242248535,34.41999816894531,35.0,34.33000183105469,35.0,52280962.0,002415
2024-03-07,31.150598526000977,33.95000076293945,34.66999816894531,33.75,34.349998474121094,37215865.0,002415
2024-03-08,31.132247924804688,33.93000030517578,34.16999816894531,33.36000061035156,33.9900016784668,33591014.0,002415
2024-03-11,31.37998390197754,34.20000076293945,34.29999923706055,33.599998474121094,33.7400016784668,34738179.0,002415
2024-03-12,31.51761054992676,34.349998474121094,34.43000030517578,33.849998474121094,34.209999084472656,40384722.0,002415
2024-03-13,31.205644607543945,34.0099983215332,34.630001068115234,33.97999954223633,34.34000015258789,35351353.0,002415
2024-03-14,30.710180282592773,33.470001220703125,34.119998931884766,33.33000183105469,33.880001068115234,32845932.0,002415
2024-03-15,30.51749038696289,33.2599983215332,33.439998626708984,32.95000076293945,33.439998626708984,41338904.0,002415
2024-03-18,30.74687957763672,33.5099983215332,33.52000045776367,33.060001373291016,33.380001068115234,40386947.0,002415
2024-03-19,30.57254409790039,33.31999969482422,33.56999969482422,33.209999084472656,33.400001525878906,33092139.0,002415
2024-03-20,30.710180282592773,33.470001220703125,33.47999954223633,33.11000061035156,33.20000076293945,32544015.0,002415
2024-03-21,30.6092472076416,33.36000061035156,33.619998931884766,33.2599983215332,33.5,30098104.0,002415
2024-03-22,30.031192779541016,32.72999954223633,33.29999923706055,32.61000061035156,33.29999923706055,35787666.0,002415
2024-03-25,29.95779228210449,32.650001525878906,33.45000076293945,32.5099983215332,32.70000076293945,29749646.0,002415
2024-03-26,29.682527542114254,32.349998474121094,32.54999923706055,32.02000045776367,32.29999923706055,27426415.0,002415
2024-03-27,29.77428436279297,32.45000076293945,32.79999923706055,32.029998779296875,32.349998474121094,29912388.0,002415
2024-03-28,29.86603736877441,32.54999923706055,32.91999816894531,32.18000030517578,32.310001373291016,28073169.0,002415
2024-03-29,29.508195877075195,32.15999984741211,32.689998626708984,32.18000030517578,32.41999816894531,13439940.0,002415
2024-04-01,30.14129638671875,32.849998474121094,33.0,32.209999084472656,32.209999084472656,39480894.0,002415
2024-04-02,29.535720825195312,32.189998626708984,32.97999954223633,32.04999923706055,32.959999084472656,34644246.0,002415
2024-04-03,29.15952682495117,31.780000686645508,32.25,31.57999992370605,32.189998626708984,34314682.0,002415
2024-04-08,28.99437141418457,31.600000381469727,31.899999618530277,31.530000686645508,31.76000022888184,22759141.0,002415
2024-04-09,29.214580535888672,31.84000015258789,31.940000534057617,31.309999465942383,31.57999992370605,25628670.0,002415
2024-04-10,28.6090030670166,31.18000030517578,31.84000015258789,31.06999969482422,31.84000015258789,26366365.0,002415
2024-04-11,28.66405296325684,31.239999771118164,31.459999084472656,30.920000076293945,31.059999465942383,20755698.0,002415
2024-04-12,28.370441436767575,30.920000076293945,31.46999931335449,30.850000381469727,31.399999618530277,24932670.0,002415
2024-04-15,28.61817741394043,31.190000534057617,31.459999084472656,30.6299991607666,30.6299991607666,30807006.0,002415
2024-04-16,28.957666397094727,31.559999465942383,32.08000183105469,31.030000686645508,31.149999618530277,48655825.0,002415
2024-04-17,29.46231842041016,32.11000061035156,32.13999938964844,31.100000381469727,31.6200008392334,39738243.0,002415
2024-04-18,29.333860397338867,31.96999931335449,32.31999969482422,31.799999237060547,32.0099983215332,36600163.0,002415
2024-04-19,29.453140258789062,32.099998474121094,32.189998626708984,31.40999984741211,31.86000061035156,33437904.0,002415
2024-04-22,30.14129638671875,32.849998474121094,33.099998474121094,31.670000076293945,31.700000762939453,62785907.0,002415
2024-04-23,29.91191291809082,32.599998474121094,32.970001220703125,32.29999923706055,32.900001525878906,34646158.0,002415
2024-04-24,29.82933235168457,32.5099983215332,32.61000061035156,32.06999969482422,32.529998779296875,30959985.0,002415
2024-04-25,29.94861602783203,32.63999938964844,32.66999816894531,32.08000183105469,32.380001068115234,31844073.0,002415
2024-04-26,30.159648895263672,32.869998931884766,32.91999816894531,32.45000076293945,32.52000045776367,46684393.0,002415
2024-04-29,30.51749038696289,33.2599983215332,33.40999984741211,32.560001373291016,32.86000061035156,48953672.0,002415
2024-04-30,30.379859924316406,33.11000061035156,33.2400016784668,32.93000030517578,33.2400016784668,23663279.0,002415
2024-05-06,30.97626304626465,33.7599983215332,33.869998931884766,33.400001525878906,33.5099983215332,44545139.0,002415
2024-05-07,30.85698890686035,33.630001068115234,33.849998474121094,33.54999923706055,33.66999816894531,22535413.0,002415
2024-05-08,30.04037475585937,32.7400016784668,33.63999938964844,32.72999954223633,33.63999938964844,42287853.0,002415
2024-05-09,30.32480812072754,33.04999923706055,33.16999816894531,32.709999084472656,32.72999954223633,21876676.0,002415
2024-05-10,30.434911727905277,33.16999816894531,33.45000076293945,32.90999984741211,33.06999969482422,28342237.0,002415
2024-05-13,30.480792999267575,33.220001220703125,33.38999938964844,32.66999816894531,33.060001373291016,22132723.0,002415
2024-05-14,30.76522827148437,33.529998779296875,33.68000030517578,33.189998626708984,33.220001220703125,24135227.0,002415
2024-05-15,30.47161293029785,33.209999084472656,33.79999923706055,33.20000076293945,33.529998779296875,21076641.0,002415
2024-05-16,30.361513137817383,33.09000015258789,33.41999816894531,32.9900016784668,33.31999969482422,23143772.0,002415
2024-05-17,30.912033081054688,33.689998626708984,33.689998626708984,33.0,33.099998474121094,21462203.0,002415
2024-05-20,31.08637046813965,33.880001068115234,34.34000015258789,33.63999938964844,33.689998626708984,29802674.0,002415
2024-05-21,31.02981185913086,32.91999816894531,33.27000045776367,32.75,33.20000076293945,24913323.0,002415
2024-05-22,31.13349914550781,33.029998779296875,33.13999938964844,32.720001220703125,32.720001220703125,15692570.0,002415
2024-05-23,30.615079879760746,32.47999954223633,33.349998474121094,32.36000061035156,32.959999084472656,20612999.0,002415
2024-05-24,30.615079879760746,32.47999954223633,32.75,32.36000061035156,32.459999084472656,17117007.0,002415
2024-05-27,30.709339141845703,32.58000183105469,32.599998474121094,31.81999969482422,32.47999954223633,25346529.0,002415
2024-05-28,30.7187614440918,32.59000015258789,32.81999969482422,32.310001373291016,32.47999954223633,13792512.0,002415
2024-05-29,30.82244682312012,32.70000076293945,32.790000915527344,32.47999954223633,32.59000015258789,15451478.0,002415
2024-05-30,30.78474235534668,32.65999984741211,32.79999923706055,32.34000015258789,32.54999923706055,14011223.0,002415
2024-05-31,30.73761558532715,32.61000061035156,32.790000915527344,32.560001373291016,32.70000076293945,15047384.0,002415
2024-06-03,30.78474235534668,32.65999984741211,32.77000045776367,32.349998474121094,32.720001220703125,17998610.0,002415
2024-06-04,31.05809211730957,32.95000076293945,33.5,32.540000915527344,32.54999923706055,25961748.0,002415
2024-06-05,31.50110626220703,33.41999816894531,33.63999938964844,32.970001220703125,33.0,33771108.0,002415
2024-06-06,31.21833229064941,33.119998931884766,33.58000183105469,32.95000076293945,33.29999923706055,21283515.0,002415
2024-06-07,31.21833229064941,33.119998931884766,33.599998474121094,32.790000915527344,33.119998931884766,24399772.0,002415
2024-06-11,31.576509475708008,33.5,33.529998779296875,32.900001525878906,32.91999816894531,20956394.0,002415
2024-06-12,30.992111206054688,32.880001068115234,33.70000076293945,32.849998474121094,33.40999984741211,28547245.0,002415
2024-06-13,30.615079879760746,32.47999954223633,32.810001373291016,31.920000076293945,32.790000915527344,34352118.0,002415
2024-06-14,31.039241790771484,32.93000030517578,33.099998474121094,32.31999969482422,32.400001525878906,22206427.0,002415
2024-06-17,30.35115623474121,32.20000076293945,33.290000915527344,32.06999969482422,32.7599983215332,35169169.0,002415
2024-06-18,30.59622573852539,32.459999084472656,32.59000015258789,32.08000183105469,32.22999954223633,16668511.0,002415
2024-06-19,30.379432678222656,32.22999954223633,32.59000015258789,32.22999954223633,32.54999923706055,13356831.0,002415
2024-06-20,29.832735061645508,31.649999618530277,32.22999954223633,31.309999465942383,32.119998931884766,30242578.0,002415
2024-06-21,30.02125358581543,31.850000381469727,31.899999618530277,31.43000030517578,31.520000457763672,13613974.0,002415
2024-06-24,29.615942001342773,31.420000076293945,31.790000915527344,31.270000457763672,31.790000915527344,20907374.0,002415
2024-06-25,29.144649505615234,30.920000076293945,31.61000061035156,30.709999084472656,31.420000076293945,21011897.0,002415
2024-06-26,29.257761001586918,31.040000915527344,31.13999938964844,30.649999618530277,31.0,21768700.0,002415
2024-06-27,28.946706771850582,30.709999084472656,31.059999465942383,30.5,31.049999237060547,18062865.0,002415
2024-06-28,29.135223388671875,30.90999984741211,31.07999992370605,30.61000061035156,30.670000076293945,18162709.0,002415
2024-07-01,29.040966033935547,30.809999465942383,30.959999084472656,30.40999984741211,30.93000030517578,16045312.0,002415
2024-07-02,28.39058494567871,30.1200008392334,30.96999931335449,30.030000686645508,30.809999465942383,30642204.0,002415
2024-07-03,28.43771171569824,30.170000076293945,30.299999237060547,29.86000061035156,30.149999618530277,18584986.0,002415
2024-07-04,28.041828155517575,29.75,30.530000686645508,29.600000381469727,30.15999984741211,23981940.0,002415
2024-07-05,28.11723518371582,29.82999992370605,29.86000061035156,29.350000381469727,29.65999984741211,15654953.0,002415
2024-07-08,27.64594268798828,29.32999992370605,29.950000762939453,29.0,29.82999992370605,21406918.0,002415
2024-07-09,27.72135162353516,29.40999984741211,29.43000030517578,28.86000061035156,29.200000762939453,29027338.0,002415
2024-07-10,27.73077774047852,29.420000076293945,29.71999931335449,29.1200008392334,29.34000015258789,20848737.0,002415
2024-07-11,28.371732711791992,30.100000381469727,30.299999237060547,29.600000381469727,29.81999969482422,28907862.0,002415
2024-07-12,28.30575180053711,30.030000686645508,30.149999618530277,29.75,30.149999618530277,17373425.0,002415
2024-07-15,28.30575180053711,30.030000686645508,30.13999938964844,29.75,29.979999542236328,13582214.0,002415
2024-07-16,28.513118743896484,30.25,30.299999237060547,29.81999969482422,29.979999542236328,18666955.0,002415
2024-07-17,28.54139709472656,30.280000686645508,30.479999542236328,29.979999542236328,30.239999771118164,18816672.0,002415
2024-07-18,28.296327590942383,30.020000457763672,30.149999618530277,29.6200008392334,30.149999618530277,21238931.0,002415
2024-07-19,28.56024932861328,30.299999237060547,30.3799991607666,29.86000061035156,30.020000457763672,21024093.0,002415
2024-07-22,28.626230239868164,30.3700008392334,30.540000915527344,30.100000381469727,30.31999969482422,18828307.0,002415
2024-07-23,27.881591796875,29.57999992370605,30.299999237060547,29.57999992370605,30.25,22720105.0,002415
2024-07-24,27.63651657104492,29.31999969482422,29.63999938964844,28.96999931335449,29.549999237060547,21510237.0,002415
2024-07-25,27.61766624450684,29.299999237060547,29.32999992370605,28.920000076293945,29.200000762939453,18361337.0,002415
2024-07-26,27.85331153869629,29.549999237060547,29.559999465942383,29.11000061035156,29.299999237060547,18778803.0,002415
2024-07-29,27.438575744628903,29.11000061035156,29.59000015258789,29.01000022888184,29.549999237060547,18700745.0,002415
2024-07-30,27.023839950561523,28.670000076293945,29.09000015258789,28.200000762939453,29.09000015258789,35902773.0,002415
2024-07-31,27.4008731842041,29.06999969482422,29.209999084472656,28.32999992370605,28.5,44968530.0,002415
2024-08-01,27.11809730529785,28.770000457763672,29.18000030517578,28.65999984741211,29.07999992370605,31511866.0,002415
2024-08-02,26.75048828125,28.3799991607666,28.739999771118164,28.36000061035156,28.51000022888184,28939930.0,002415
2024-08-05,25.949295043945312,27.530000686645508,28.440000534057617,27.46999931335449,28.21999931335449,46121049.0,002415
2024-08-06,26.1378116607666,27.729999542236328,27.899999618530277,27.540000915527344,27.700000762939453,25751085.0,002415
2024-08-07,25.939870834350582,27.520000457763672,27.799999237060547,27.34000015258789,27.700000762939453,26570756.0,002415
2024-08-08,26.00585174560547,27.59000015258789,27.61000061035156,26.86000061035156,27.420000076293945,36418175.0,002415
2024-08-09,25.63824462890625,27.200000762939453,27.739999771118164,27.13999938964844,27.59000015258789,21802953.0,002415
2024-08-12,25.57226181030273,27.1299991607666,27.229999542236328,27.040000915527344,27.100000381469727,16372100.0,002415
2024-08-13,25.591114044189453,27.149999618530277,27.25,27.0,27.170000076293945,18081284.0,002415
2024-08-14,25.68537330627441,27.25,27.36000061035156,27.040000915527344,27.1299991607666,16462006.0,002415
2024-08-15,25.873889923095703,27.450000762939453,27.540000915527344,27.11000061035156,27.15999984741211,19519599.0,002415
2024-08-16,25.958723068237305,27.540000915527344,27.71999931335449,27.420000076293945,27.450000762939453,22236150.0,002415
2024-08-19,25.17637634277344,26.709999084472656,27.149999618530277,26.520000457763672,26.82999992370605,61022018.0,002415
2024-08-20,24.9218807220459,26.440000534057617,26.75,26.200000762939453,26.700000762939453,33208748.0,002415
2024-08-21,25.0067138671875,26.530000686645508,26.68000030517578,26.399999618530277,26.440000534057617,17721155.0,002415
2024-08-22,24.714509963989254,26.21999931335449,26.59000015258789,26.18000030517578,26.540000915527344,16928496.0,002415
2024-08-23,25.025564193725582,26.549999237060547,26.600000381469727,26.1200008392334,26.18000030517578,17201482.0,002415
2024-08-26,24.865324020385746,26.3799991607666,26.690000534057617,26.1299991607666,26.68000030517578,20020363.0,002415
2024-08-27,24.63910484313965,26.13999938964844,26.34000015258789,26.0,26.309999465942383,15366539.0,002415
2024-08-28,24.695661544799805,26.200000762939453,26.290000915527344,26.030000686645508,26.07999992370605,12399104.0,002415
2024-08-29,24.667383193969727,26.170000076293945,26.309999465942383,26.01000022888184,26.13999938964844,19570996.0,002415
2024-08-30,25.18580436706543,26.71999931335449,26.950000762939453,26.040000915527344,26.149999618530277,37137144.0,002415
2024-09-02,24.667383193969727,26.170000076293945,26.649999618530277,26.170000076293945,26.6299991607666,21800058.0,002415
2024-09-03,24.88417625427246,26.399999618530277,26.46999931335449,26.059999465942383,26.07999992370605,19781426.0,002415
2024-09-04,25.016138076782227,26.540000915527344,26.649999618530277,26.209999084472656,26.299999237060547,18483073.0,002415
2024-09-05,24.959583282470703,26.479999542236328,26.600000381469727,26.36000061035156,26.549999237060547,18740756.0,002415
2024-09-06,24.648530960083008,26.149999618530277,26.530000686645508,26.1299991607666,26.459999084472656,14062810.0,002415
2024-09-09,23.8756160736084,25.32999992370605,26.1200008392334,25.309999465942383,26.11000061035156,33015544.0,002415
2024-09-10,24.36575698852539,25.850000381469727,25.8700008392334,25.030000686645508,25.38999938964844,28046855.0,002415
2024-09-11,24.252647399902344,25.729999542236328,25.850000381469727,25.520000457763672,25.68000030517578,16202422.0,002415
2024-09-12,23.81905937194824,25.270000457763672,25.950000762939453,25.26000022888184,25.739999771118164,19998053.0,002415
2024-09-13,23.63996696472168,25.07999992370605,25.38999938964844,25.030000686645508,25.270000457763672,17147219.0,002415
2024-09-18,23.687095642089844,25.1299991607666,25.170000076293945,24.709999084472656,25.100000381469727,20137065.0,002415
2024-09-19,23.72480010986328,25.170000076293945,25.43000030517578,24.82999992370605,25.21999931335449,27341183.0,002415
2024-09-20,23.885040283203125,25.34000015258789,25.3799991607666,24.93000030517578,25.200000762939453,24269250.0,002415
2024-09-23,23.894466400146484,25.350000381469727,25.559999465942383,25.26000022888184,25.32999992370605,17657690.0,002415
2024-09-24,24.667383193969727,26.170000076293945,26.170000076293945,25.34000015258789,25.5,40903275.0,002415
2024-09-25,25.36489486694336,26.90999984741211,27.600000381469727,26.57999992370605,26.57999992370605,66583677.0,002415
2024-09-26,26.59967613220215,28.21999931335449,28.21999931335449,26.899999618530277,26.90999984741211,61906416.0,002415
2024-09-27,27.98527336120605,29.690000534057617,30.239999771118164,28.989999771118164,29.0,105462536.0,002415
2024-09-30,30.43598747253418,32.290000915527344,32.31999969482422,30.600000381469727,31.020000457763672,142607287.0,002415
2024-10-08,31.88756561279297,33.83000183105469,35.52000045776367,32.29999923706055,35.52000045776367,227429988.0,002415
2024-10-09,29.691349029541016,31.5,33.29999923706055,31.459999084472656,33.29999923706055,118968907.0,002415
2024-10-10,29.56881332397461,31.3700008392334,32.189998626708984,31.100000381469727,31.26000022888184,79053485.0,002415
2024-10-11,27.92871856689453,29.6299991607666,31.209999084472656,29.25,31.18000030517578,89187831.0,002415
2024-10-14,28.673358917236328,30.420000076293945,30.75,29.51000022888184,29.6299991607666,109689143.0,002415
2024-10-15,27.627092361450195,29.309999465942383,30.950000762939453,29.280000686645508,30.440000534057617,88697319.0,002415
2024-10-16,26.656232833862305,28.280000686645508,29.0,28.07999992370605,28.86000061035156,87520762.0,002415
2024-10-17,26.38288307189941,27.989999771118164,28.65999984741211,27.96999931335449,28.459999084472656,69624915.0,002415
2024-10-18,27.21235656738281,28.8700008392334,29.649999618530277,27.71999931335449,27.899999618530277,99998382.0,002415
2024-10-21,28.965560913085938,30.729999542236328,31.489999771118164,30.01000022888184,30.799999237060547,218849422.0,002415
2024-10-22,29.069242477416992,30.84000015258789,30.989999771118164,30.01000022888184,30.700000762939453,82539861.0,002415
2024-10-23,29.12579727172852,30.899999618530277,31.149999618530277,30.61000061035156,30.850000381469727,71244704.0,002415
2024-10-24,28.899578094482425,30.65999984741211,30.799999237060547,30.350000381469727,30.739999771118164,52031288.0,002415
2024-10-25,29.172927856445312,30.950000762939453,31.100000381469727,30.3700008392334,30.65999984741211,63722237.0,002415
2024-10-28,28.852449417114254,30.61000061035156,30.61000061035156,30.100000381469727,30.489999771118164,75709547.0,002415
2024-10-29,28.786470413208008,30.540000915527344,30.8799991607666,30.299999237060547,30.6200008392334,57709867.0,002415
2024-10-30,28.28689956665039,30.01000022888184,30.350000381469727,29.799999237060547,30.32999992370605,56587721.0,002415
2024-10-31,28.38115882873535,30.11000061035156,30.299999237060547,29.36000061035156,29.989999771118164,56480201.0,002415
2024-11-01,28.39058494567871,30.1200008392334,30.299999237060547,29.75,29.920000076293945,46864132.0,002415
2024-11-04,29.22005653381348,31.0,31.0,30.020000457763672,30.1299991607666,65297221.0,002415
2024-11-05,29.615942001342773,31.420000076293945,31.59000015258789,30.71999931335449,31.0,79051119.0,002415
2024-11-06,29.45570182800293,31.25,31.6200008392334,31.0,31.420000076293945,76227513.0,002415
2024-11-07,30.00239944458008,31.82999992370605,31.850000381469727,30.809999465942383,31.0,64635918.0,002415
2024-11-08,29.785606384277344,31.600000381469727,32.36000061035156,31.440000534057617,32.0099983215332,71488607.0,002415
2024-11-11,30.992111206054688,32.880001068115234,33.20000076293945,31.18000030517578,31.479999542236328,108082576.0,002415
2024-11-12,30.3228759765625,32.16999816894531,33.0,32.0,33.0,73316037.0,002415
2024-11-13,30.558523178100582,32.41999816894531,32.58000183105469,31.799999237060547,32.06999969482422,59757146.0,002415
2024-11-14,29.81388282775879,31.6299991607666,32.70000076293945,31.549999237060547,32.43000030517578,51233116.0,002415
2024-11-15,29.597087860107425,31.399999618530277,32.279998779296875,31.399999618530277,31.6299991607666,49872392.0,002415
2024-11-18,28.956132888793945,30.71999931335449,31.709999084472656,30.61000061035156,31.600000381469727,56635048.0,002415
2024-11-19,29.30488967895508,31.09000015258789,31.13999938964844,30.440000534057617,30.71999931335449,38698545.0,002415
2024-11-20,29.31431579589844,31.100000381469727,31.280000686645508,30.8799991607666,31.049999237060547,27377423.0,002415
2024-11-21,29.11637115478516,30.88999938964844,31.11000061035156,30.71999931335449,31.11000061035156,25734330.0,002415
2024-11-22,28.296327590942383,30.020000457763672,30.950000762939453,30.0,30.8799991607666,37554028.0,002415
2024-11-25,27.891016006469727,29.59000015258789,30.06999969482422,29.3799991607666,30.01000022888184,32755321.0,002415
2024-11-26,27.891016006469727,29.59000015258789,29.8700008392334,29.540000915527344,29.600000381469727,18148400.0,002415
2024-11-27,28.296327590942383,30.020000457763672,30.020000457763672,29.450000762939453,29.51000022888184,28095857.0,002415
2024-11-28,28.088956832885746,29.799999237060547,30.149999618530277,29.75,30.0,25251319.0,002415
2024-11-29,28.352880477905277,30.07999992370605,30.26000022888184,29.63999938964844,29.90999984741211,28265313.0,002415
2024-12-02,28.49426651000977,30.229999542236328,30.299999237060547,29.90999984741211,30.0,45105242.0,002415
2024-12-03,28.268047332763672,29.989999771118164,30.200000762939453,29.799999237060547,30.11000061035156,31960056.0,002415
2024-12-04,27.966421127319336,29.670000076293945,29.950000762939453,29.6299991607666,29.940000534057617,26656459.0,002415
2024-12-05,28.0135498046875,29.71999931335449,29.780000686645508,29.459999084472656,29.670000076293945,25538490.0,002415
2024-12-06,28.880725860595703,30.63999938964844,30.649999618530277,29.899999618530277,29.899999618530277,56027708.0,002415
2024-12-09,29.47455406188965,31.270000457763672,31.770000457763672,30.459999084472656,30.649999618530277,70747739.0,002415
2024-12-10,30.134361267089844,31.96999931335449,32.959999084472656,31.93000030517578,32.869998931884766,108002370.0,002415
2024-12-11,29.700773239135746,31.51000022888184,32.099998474121094,31.350000381469727,31.96999931335449,47608072.0,002415
2024-12-12,29.766754150390625,31.57999992370605,31.649999618530277,31.299999237060547,31.520000457763672,37941872.0,002415
2024-12-13,29.040966033935547,30.809999465942383,31.40999984741211,30.799999237060547,31.40999984741211,54036052.0,002415
2024-12-16,28.65450668334961,30.399999618530277,31.07999992370605,30.18000030517578,30.90999984741211,39977055.0,002415
2024-12-17,28.748764038085938,30.5,30.84000015258789,30.26000022888184,30.399999618530277,32758970.0,002415
2024-12-18,29.22005653381348,31.0,31.25,30.790000915527344,30.809999465942383,40744954.0,002415
2024-12-19,29.257761001586918,31.040000915527344,31.100000381469727,30.530000686645508,30.61000061035156,30141506.0,002415
2024-12-20,29.1069450378418,30.8799991607666,31.06999969482422,30.75,31.01000022888184,31276152.0,002415
2024-12-23,28.956132888793945,30.71999931335449,31.09000015258789,30.600000381469727,30.8799991607666,39176631.0,002415
2024-12-24,28.97498321533203,30.739999771118164,31.07999992370605,30.46999931335449,30.700000762939453,41383766.0,002415
2024-12-25,29.45570182800293,31.25,31.38999938964844,30.65999984741211,30.799999237060547,53222772.0,002415
2024-12-26,29.691349029541016,31.5,31.51000022888184,30.90999984741211,31.31999969482422,50349796.0,002415
2024-12-27,29.276609420776367,31.059999465942383,31.63999938964844,31.0,31.600000381469727,34561772.0,002415
2024-12-30,29.238908767700195,31.020000457763672,31.209999084472656,30.899999618530277,30.950000762939453,28868046.0,002415
2024-12-31,28.93728446960449,30.700000762939453,31.06999969482422,30.36000061035156,31.049999237060547,51107722.0,002415
2025-01-02,27.900440216064453,29.600000381469727,30.57999992370605,29.40999984741211,30.57999992370605,48923150.0,002415
2025-01-03,27.174654006958008,28.82999992370605,29.780000686645508,28.700000762939453,29.65999984741211,42986278.0,002415
2025-01-06,26.693937301635746,28.31999969482422,28.88999938964844,28.200000762939453,28.84000015258789,38921570.0,002415
2025-01-07,26.77876663208008,28.40999984741211,28.46999931335449,28.200000762939453,28.32999992370605,29322272.0,002415
2025-01-08,26.477140426635746,28.09000015258789,28.3700008392334,27.530000686645508,28.36000061035156,39003216.0,002415
2025-01-09,26.51484489440918,28.1299991607666,28.40999984741211,27.8799991607666,28.0,28278615.0,002415
2025-01-10,26.20379066467285,27.799999237060547,28.26000022888184,27.799999237060547,28.1200008392334,21125766.0,002415
2025-01-13,26.08125686645508,27.670000076293945,28.100000381469727,27.51000022888184,27.59000015258789,26424577.0,002415
2025-01-14,26.731637954711918,28.36000061035156,28.3700008392334,27.559999465942383,27.71999931335449,49300165.0,002415
2025-01-15,26.48656845092773,28.100000381469727,28.3700008392334,27.899999618530277,28.3700008392334,32765094.0,002415
2025-01-16,26.51484489440918,28.1299991607666,28.399999618530277,27.950000762939453,28.32999992370605,27525693.0,002415
2025-01-17,26.580825805664062,28.200000762939453,28.3700008392334,27.899999618530277,28.020000457763672,21510213.0,002415
2025-01-20,26.656232833862305,28.280000686645508,28.540000915527344,28.21999931335449,28.3700008392334,30135504.0,002415
2025-01-21,26.759916305541992,28.38999938964844,28.46999931335449,28.200000762939453,28.40999984741211,22956651.0,002415
2025-01-22,26.82589530944824,28.459999084472656,28.57999992370605,28.030000686645508,28.38999938964844,32526726.0,002415
2025-01-23,26.986133575439453,28.6299991607666,28.940000534057617,28.40999984741211,28.75,35126215.0,002415
2025-01-24,27.353744506835938,29.020000457763672,29.06999969482422,28.450000762939453,28.5,37373278.0,002415
2025-01-27,27.363170623779297,29.030000686645508,29.25,28.93000030517578,29.1299991607666,26862311.0,002415
2025-02-05,28.277475357055664,30.0,30.200000762939453,29.280000686645508,29.549999237060547,70403781.0,002415
2025-02-06,28.626230239868164,30.3700008392334,30.450000762939453,29.65999984741211,29.899999618530277,56296911.0,002415
2025-02-07,29.1069450378418,30.8799991607666,31.020000457763672,30.350000381469727,30.3700008392334,81288906.0,002415
2025-02-10,29.26718521118164,31.049999237060547,31.25,30.670000076293945,30.8799991607666,55315692.0,002415
2025-02-11,29.42742347717285,31.21999931335449,31.57999992370605,30.88999938964844,31.100000381469727,58968657.0,002415
2025-02-12,29.135223388671875,30.90999984741211,31.209999084472656,30.600000381469727,31.209999084472656,55200448.0,002415
2025-02-13,28.739337921142575,30.489999771118164,30.899999618530277,30.299999237060547,30.899999618530277,45233542.0,002415
2025-02-14,29.72905158996582,31.540000915527344,31.850000381469727,30.399999618530277,30.479999542236328,68374600.0,002415
2025-02-17,29.766754150390625,31.57999992370605,31.899999618530277,31.399999618530277,31.8799991607666,45227279.0,002415
2025-02-18,30.256895065307617,32.099998474121094,32.66999816894531,31.420000076293945,31.559999465942383,105307854.0,002415
2025-02-19,30.39828491210937,32.25,32.31999969482422,31.709999084472656,32.0,51403468.0,002415
2025-02-20,30.247472763061523,32.09000015258789,32.77000045776367,31.979999542236328,32.189998626708984,39461081.0,002415
2025-02-21,30.81302070617676,32.689998626708984,32.77000045776367,32.08000183105469,32.099998474121094,64066287.0,002415
2025-02-24,30.02125358581543,31.850000381469727,32.790000915527344,31.649999618530277,32.15999984741211,110366637.0,002415
2025-02-25,29.31431579589844,31.100000381469727,31.459999084472656,30.850000381469727,31.459999084472656,74326358.0,002415
2025-02-26,29.417999267578125,31.209999084472656,31.290000915527344,30.82999992370605,31.100000381469727,49481104.0,002415
2025-02-27,29.172927856445312,30.950000762939453,31.399999618530277,30.540000915527344,31.170000076293945,48379944.0,002415
2025-02-28,28.40943717956543,30.13999938964844,31.1200008392334,30.100000381469727,30.940000534057617,42924766.0,002415
2025-03-03,28.767616271972656,30.520000457763672,30.81999969482422,30.190000534057617,30.190000534057617,35372720.0,002415
2025-03-04,29.078670501708984,30.850000381469727,30.950000762939453,30.299999237060547,30.43000030517578,39154421.0,002415
2025-03-05,29.370868682861328,31.15999984741211,31.290000915527344,30.76000022888184,30.799999237060547,36964482.0,002415
2025-03-06,31.6707706451416,33.599998474121094,33.7599983215332,31.25,31.290000915527344,179293813.0,002415
2025-03-07,31.633066177368164,33.560001373291016,34.06999969482422,32.97999954223633,33.06999969482422,102924926.0,002415
2025-03-10,31.699050903320312,33.630001068115234,33.790000915527344,32.709999084472656,33.38999938964844,66376885.0,002415
2025-03-11,31.227760314941406,33.130001068115234,33.470001220703125,32.79999923706055,33.15999984741211,51378793.0,002415
2025-03-12,31.369144439697266,33.279998779296875,33.63999938964844,33.0,33.16999816894531,40867584.0,002415
2025-03-13,31.25603485107422,33.15999984741211,33.68000030517578,32.779998779296875,33.099998474121094,39195867.0,002415
2025-03-14,31.43512535095215,33.349998474121094,33.380001068115234,32.880001068115234,32.959999084472656,45902836.0,002415
2025-03-17,31.43512535095215,33.349998474121094,33.54999923706055,33.13999938964844,33.279998779296875,34218688.0,002415
2025-03-18,31.453975677490234,33.369998931884766,33.86000061035156,33.20000076293945,33.650001525878906,33728784.0,002415
2025-03-19,31.38799476623535,33.29999923706055,33.599998474121094,33.11000061035156,33.369998931884766,26741557.0,002415
2025-03-20,30.0589542388916,31.88999938964844,33.380001068115234,31.799999237060547,33.310001373291016,71786208.0,002415
2025-03-21,29.53110885620117,31.32999992370605,31.940000534057617,31.26000022888184,31.850000381469727,35506259.0,002415
2025-03-24,29.60651588439941,31.40999984741211,31.690000534057617,30.959999084472656,31.34000015258789,27245750.0,002415
2025-03-25,29.44627571105957,31.239999771118164,31.5,31.170000076293945,31.40999984741211,17058347.0,002415
2025-03-26,29.22005653381348,31.0,31.420000076293945,30.90999984741211,31.40999984741211,22827820.0,002415
2025-03-27,29.29546165466309,31.07999992370605,31.32999992370605,30.81999969482422,31.0,22897847.0,002415
2025-03-28,29.19178009033203,30.96999931335449,31.170000076293945,30.950000762939453,31.06999969482422,14384854.0,002415
2025-03-31,28.93728446960449,30.700000762939453,31.09000015258789,30.13999938964844,30.899999618530277,35216775.0,002415
2025-04-01,28.711061477661133,30.459999084472656,30.76000022888184,30.209999084472656,30.71999931335449,32659176.0,002415
2025-04-02,28.588523864746094,30.32999992370605,30.5,30.209999084472656,30.489999771118164,22738957.0,002415
2025-04-03,28.19264030456543,29.90999984741211,30.280000686645508,29.799999237060547,30.1200008392334,31997100.0,002415
2025-04-07,26.28862571716309,27.88999938964844,28.790000915527344,27.059999465942383,28.600000381469727,74091233.0,002415
2025-04-08,26.477140426635746,28.09000015258789,28.65999984741211,27.530000686645508,27.950000762939453,57401842.0,002415
2025-04-09,26.552549362182617,28.170000076293945,28.299999237060547,27.6299991607666,27.989999771118164,65288510.0,002415
2025-04-10,27.174654006958008,28.82999992370605,28.96999931335449,28.25,28.420000076293945,49210152.0,002415
2025-04-11,26.86359977722168,28.5,28.81999969482422,28.190000534057617,28.600000381469727,41922274.0,002415
2025-04-14,27.05211639404297,28.700000762939453,29.049999237060547,28.65999984741211,28.799999237060547,30530567.0,002415
2025-04-15,26.93900680541992,28.57999992370605,28.75,28.309999465942383,28.700000762939453,23901190.0,002415
2025-04-16,26.731637954711918,28.36000061035156,28.51000022888184,28.01000022888184,28.51000022888184,30763442.0,002415
2025-04-17,26.59025001525879,28.209999084472656,28.350000381469727,28.149999618530277,28.200000762939453,27324176.0,002415
2025-04-18,26.741065979003903,28.3700008392334,28.38999938964844,28.020000457763672,28.200000762939453,20847247.0,002415
2025-04-21,27.22178268432617,28.8799991607666,29.3700008392334,28.450000762939453,28.57999992370605,42867059.0,002415
2025-04-22,26.85417366027832,28.489999771118164,28.88999938964844,28.350000381469727,28.799999237060547,32223655.0,002415
2025-04-23,26.84474754333496,28.479999542236328,28.690000534057617,28.3799991607666,28.6299991607666,30732248.0,002415
2025-04-24,26.70336151123047,28.32999992370605,28.61000061035156,28.18000030517578,28.520000457763672,32617815.0,002415
2025-04-25,26.561975479125977,28.18000030517578,28.32999992370605,28.1299991607666,28.31999969482422,33332666.0,002415
2025-04-28,26.448862075805664,28.059999465942383,28.239999771118164,28.020000457763672,28.18000030517578,26372329.0,002415
2025-04-29,26.524269104003903,28.13999938964844,28.200000762939453,27.920000076293945,28.059999465942383,17870823.0,002415
2025-04-30,26.59025001525879,28.209999084472656,28.309999465942383,28.100000381469727,28.149999618530277,23129660.0,002415
2025-05-06,27.174654006958008,28.82999992370605,28.82999992370605,28.299999237060547,28.350000381469727,38826813.0,002415
2025-05-07,27.18407821655273,28.84000015258789,29.270000457763672,28.63999938964844,29.049999237060547,34500782.0,002415
2025-05-08,27.259483337402344,28.920000076293945,29.0,28.670000076293945,28.68000030517578,26358218.0,002415
2025-05-09,27.00498580932617,28.649999618530277,28.920000076293945,28.540000915527344,28.920000076293945,22194801.0,002415
2025-05-12,27.278335571289062,28.940000534057617,28.950000762939453,28.649999618530277,28.790000915527344,34235231.0,002415
2025-05-13,27.165225982666016,28.81999969482422,29.290000915527344,28.729999542236328,29.270000457763672,31152687.0,002415
2025-05-14,27.344318389892575,29.01000022888184,29.07999992370605,28.700000762939453,28.82999992370605,31825935.0,002415
2025-05-15,27.13694953918457,28.790000915527344,28.979999542236328,28.729999542236328,28.979999542236328,20099559.0,002415
2025-05-16,27.146373748779297,28.799999237060547,28.86000061035156,28.549999237060547,28.700000762939453,16930451.0,002415
2025-05-19,27.11809730529785,28.770000457763672,28.86000061035156,28.61000061035156,28.809999465942383,19415184.0,002415
2025-05-20,27.224369049072266,28.18000030517578,28.200000762939453,27.899999618530277,28.100000381469727,25877848.0,002415
2025-05-21,27.51419448852539,28.479999542236328,28.65999984741211,28.11000061035156,28.18000030517578,30361429.0,002415
2025-05-22,27.349958419799805,28.309999465942383,28.459999084472656,28.21999931335449,28.399999618530277,19357835.0,002415
2025-05-23,27.224369049072266,28.18000030517578,28.34000015258789,28.1200008392334,28.309999465942383,23755323.0,002415
2025-05-26,27.28233337402344,28.239999771118164,28.270000457763672,28.040000915527344,28.18000030517578,18936921.0,002415
2025-05-27,27.1567440032959,28.11000061035156,28.18000030517578,27.959999084472656,28.149999618530277,18594499.0,002415
2025-05-28,27.06013298034668,28.01000022888184,28.18000030517578,28.0,28.100000381469727,16116189.0,002415
2025-05-29,27.32097625732422,28.280000686645508,28.34000015258789,28.01000022888184,28.06999969482422,23610739.0,002415
2025-05-30,27.176063537597656,28.1299991607666,28.21999931335449,28.049999237060547,28.190000534057617,15228872.0,002415
2025-06-03,27.089115142822266,28.040000915527344,28.190000534057617,27.93000030517578,28.040000915527344,21592839.0,002415
2025-06-04,27.291994094848636,28.25,28.290000915527344,28.049999237060547,28.07999992370605,20005757.0,002415
2025-06-05,27.51419448852539,28.479999542236328,28.530000686645508,28.200000762939453,28.290000915527344,26559462.0,002415
2025-06-06,27.58181953430176,28.549999237060547,28.649999618530277,28.309999465942383,28.549999237060547,23292626.0,002415
2025-06-09,27.485212326049805,28.450000762939453,28.649999618530277,28.350000381469727,28.56999969482422,36301550.0,002415
2025-06-10,27.176063537597656,28.1299991607666,28.459999084472656,27.96999931335449,28.450000762939453,39311829.0,002415
2025-06-11,27.16640281677246,28.1200008392334,28.280000686645508,28.040000915527344,28.1299991607666,33289079.0,002415
2025-06-12,27.04081153869629,27.989999771118164,28.09000015258789,27.809999465942383,28.09000015258789,38373174.0,002415
2025-06-13,26.81861114501953,27.76000022888184,27.940000534057617,27.690000534057617,27.90999984741211,37660872.0,002415
2025-06-16,26.654375076293945,27.59000015258789,27.770000457763672,27.40999984741211,27.6200008392334,45667750.0,002415
2025-06-17,26.683359146118164,27.6200008392334,27.65999984741211,27.440000534057617,27.51000022888184,20525407.0,002415
2025-06-18,26.71234130859375,27.649999618530277,27.65999984741211,27.450000762939453,27.6200008392334,18574639.0,002415
2025-06-19,26.519123077392575,27.450000762939453,27.6200008392334,27.299999237060547,27.57999992370605,30540453.0,002415
2025-06-20,26.3355655670166,27.26000022888184,27.440000534057617,27.239999771118164,27.32999992370605,20800055.0,002415
2025-06-23,26.393531799316406,27.31999969482422,27.350000381469727,27.020000457763672,27.049999237060547,19887937.0,002415
2025-06-24,26.67369842529297,27.61000061035156,27.63999938964844,27.309999465942383,27.3799991607666,28127600.0,002415
2025-06-25,26.866914749145508,27.809999465942383,27.81999969482422,27.530000686645508,27.649999618530277,32056602.0,002415
2025-06-26,26.654375076293945,27.59000015258789,27.979999542236328,27.540000915527344,27.799999237060547,31480830.0,002415
2025-06-27,26.70267868041992,27.63999938964844,27.84000015258789,27.559999465942383,27.59000015258789,28215365.0,002415
2025-06-30,26.789628982543945,27.729999542236328,27.780000686645508,27.030000686645508,27.030000686645508,44230073.0,002415
2025-07-01,26.596410751342773,27.530000686645508,27.6299991607666,27.3799991607666,27.600000381469727,32806540.0,002415
2025-07-02,26.577089309692383,27.51000022888184,27.56999969482422,27.3799991607666,27.5,21287180.0,002415
2025-07-03,26.77030372619629,27.709999084472656,27.76000022888184,27.459999084472656,27.489999771118164,32689225.0,002415
2025-07-04,26.67369842529297,27.61000061035156,27.799999237060547,27.59000015258789,27.71999931335449,29922600.0,002415
2025-07-07,26.499801635742188,27.43000030517578,27.6200008392334,27.399999618530277,27.6200008392334,22958675.0,002415
2025-07-08,26.683359146118164,27.6200008392334,27.649999618530277,27.440000534057617,27.440000534057617,25614982.0,002415
2025-07-09,26.74132537841797,27.68000030517578,27.770000457763672,27.549999237060547,27.6299991607666,32650256.0,002415
2025-07-10,26.83793258666992,27.780000686645508,27.86000061035156,27.549999237060547,27.65999984741211,30483456.0,002415
2025-07-11,26.953861236572266,27.899999618530277,28.049999237060547,27.790000915527344,27.790000915527344,48918413.0,002415
2025-07-14,26.81861114501953,27.76000022888184,27.920000076293945,27.71999931335449,27.899999618530277,28636688.0,002415
2025-07-15,26.982845306396484,27.93000030517578,27.950000762939453,27.6299991607666,27.76000022888184,46228837.0,002415
2025-07-16,26.77996635437012,27.71999931335449,27.850000381469727,27.68000030517578,27.809999465942383,36651762.0,002415
2025-07-17,26.992507934570312,27.940000534057617,27.979999542236328,27.649999618530277,27.71999931335449,44850193.0,002415
2025-07-18,27.06013298034668,28.01000022888184,28.15999984741211,27.920000076293945,27.989999771118164,42985575.0,002415
2025-07-21,27.18572235107422,28.13999938964844,28.290000915527344,28.01000022888184,28.07999992370605,44539432.0,002415
2025-07-22,27.436906814575195,28.399999618530277,28.5,28.020000457763672,28.1299991607666,63659303.0,002415
2025-07-23,27.311317443847656,28.270000457763672,28.799999237060547,28.200000762939453,28.40999984741211,65732297.0,002415
2025-07-24,27.66876792907715,28.63999938964844,28.63999938964844,28.21999931335449,28.25,48612625.0,002415
2025-07-25,27.68808937072754,28.65999984741211,28.81999969482422,28.59000015258789,28.71999931335449,38655315.0,002415
2025-07-28,27.62046432495117,28.59000015258789,28.81999969482422,28.459999084472656,28.75,46419583.0,002415
2025-07-29,27.591482162475582,28.559999465942383,28.59000015258789,28.239999771118164,28.5,44379737.0,002415
2025-07-30,27.523855209350582,28.489999771118164,28.690000534057617,28.25,28.549999237060547,48365182.0,002415
2025-07-31,27.14708137512207,28.100000381469727,28.46999931335449,28.0,28.440000534057617,54243077.0,002415
2025-08-01,28.12282943725586,29.11000061035156,29.559999465942383,28.100000381469727,28.26000022888184,130564407.0,002415
2025-08-04,27.60114097595215,28.56999969482422,29.149999618530277,28.3700008392334,28.75,114128187.0,002415
2025-08-05,28.335369110107425,29.32999992370605,29.38999938964844,28.65999984741211,28.65999984741211,107630133.0,002415
2025-08-06,28.287065505981445,29.280000686645508,29.68000030517578,29.209999084472656,29.299999237060547,79940445.0,002415
2025-08-07,28.161474227905277,29.149999618530277,29.780000686645508,29.100000381469727,29.309999465942383,65613285.0,002415
2025-08-08,27.794361114501957,28.770000457763672,29.229999542236328,28.76000022888184,29.200000762939453,51256720.0,002415
2025-08-11,27.87164688110352,28.850000381469727,28.96999931335449,28.690000534057617,28.799999237060547,49379449.0,002415
2025-08-12,28.25808334350586,29.25,29.63999938964844,29.049999237060547,29.09000015258789,66891599.0,002415
2025-08-13,28.5189266204834,29.520000457763672,29.649999618530277,29.229999542236328,29.299999237060547,65516999.0,002415
2025-08-14,28.20011711120605,29.190000534057617,29.649999618530277,29.100000381469727,29.5,57326820.0,002415
2025-08-15,28.557567596435547,29.559999465942383,29.559999465942383,29.15999984741211,29.170000076293945,56637891.0,002415
2025-08-18,29.00197029113769,30.020000457763672,30.5,29.600000381469727,29.61000061035156,109384547.0,002415
2025-08-19,28.847396850585938,29.86000061035156,30.170000076293945,29.799999237060547,30.020000457763672,57784483.0,002415
2025-08-20,29.16620635986328,30.190000534057617,30.190000534057617,29.61000061035156,29.799999237060547,60242515.0,002415
2025-08-21,29.301456451416016,30.32999992370605,30.75,30.049999237060547,30.280000686645508,70048326.0,002415
2025-08-22,30.03568458557129,31.09000015258789,31.149999618530277,30.15999984741211,30.25,99802967.0,002415
2025-08-25,30.12263298034668,31.18000030517578,31.549999237060547,30.809999465942383,31.479999542236328,102105891.0,002415
2025-08-26,30.219242095947266,31.280000686645508,31.46999931335449,30.8799991607666,31.01000022888184,67290054.0,002415
2025-08-27,29.803823471069336,30.850000381469727,32.27000045776367,30.81999969482422,31.549999237060547,117736600.0,002415
2025-08-28,30.12263298034668,31.18000030517578,31.299999237060547,30.399999618530277,30.809999465942383,90716760.0,002415
2025-08-29,30.112972259521484,31.170000076293945,31.57999992370605,31.049999237060547,31.18000030517578,86500233.0,002415
2025-09-01,30.093650817871094,31.149999618530277,31.31999969482422,30.799999237060547,31.200000762939453,69932677.0,002415
2025-09-02,29.60094451904297,30.63999938964844,31.190000534057617,30.26000022888184,31.07999992370605,75306939.0,002415
2025-09-03,28.88603973388672,29.899999618530277,30.8799991607666,29.76000022888184,30.649999618530277,64823677.0,002415
2025-09-04,28.306385040283203,29.299999237060547,30.06999969482422,28.93000030517578,29.989999771118164,74905648.0,002415
2025-09-05,28.615535736083984,29.6200008392334,29.65999984741211,28.989999771118164,29.299999237060547,55723637.0,002415
2025-09-08,29.301456451416016,30.32999992370605,30.68000030517578,29.6299991607666,29.6299991607666,74952066.0,002415
2025-09-09,29.156543731689453,30.18000030517578,30.32999992370605,30.0,30.32999992370605,45418683.0,002415
2025-09-10,29.17586708068848,30.200000762939453,30.700000762939453,29.950000762939453,30.299999237060547,49545198.0,002415
2025-09-11,29.84246635437012,30.88999938964844,30.88999938964844,30.07999992370605,30.18000030517578,69017208.0,002415
2025-09-12,29.70721435546875,30.75,31.309999465942383,30.739999771118164,30.979999542236328,70497789.0,002415
2025-09-15,29.456029891967773,30.489999771118164,30.88999938964844,30.309999465942383,30.739999771118164,49098976.0,002415
2025-09-16,29.823144912719727,30.8700008392334,30.959999084472656,30.309999465942383,30.40999984741211,52135558.0,002415
2025-09-17,29.70721435546875,30.75,30.959999084472656,30.3799991607666,30.8700008392334,48006194.0,002415
2025-09-18,29.871448516845703,30.920000076293945,32.099998474121094,30.59000015258789,30.75,119137259.0,002415
2025-09-19,29.668569564819336,30.709999084472656,31.059999465942383,30.65999984741211,30.920000076293945,57449779.0,002415
2025-09-22,29.37874412536621,30.40999984741211,30.770000457763672,30.200000762939453,30.649999618530277,56041671.0,002415
2025-09-23,29.262815475463867,30.290000915527344,30.65999984741211,29.8799991607666,30.40999984741211,58540738.0,002415
2025-09-24,29.919754028320312,30.96999931335449,31.040000915527344,30.020000457763672,30.18000030517578,80514666.0,002415
2025-09-25,30.18059730529785,31.239999771118164,31.5,30.8799991607666,31.0,76454546.0,002415
2025-09-26,29.62026596069336,30.65999984741211,31.34000015258789,30.559999465942383,31.190000534057617,55166826.0,002415
2025-09-29,30.16127586364746,31.21999931335449,31.299999237060547,30.209999084472656,30.65999984741211,65929399.0,002415
2025-09-30,30.45110321044922,31.520000457763672,31.88999938964844,31.07999992370605,31.21999931335449,78501363.0,002415
2025-10-09,33.011234283447266,34.16999816894531,34.66999816894531,31.799999237060547,31.799999237060547,291095522.0,002415
2025-10-10,33.14809036254883,33.90999984741211,34.47999954223633,33.27000045776367,33.779998779296875,192092499.0,002415
2025-10-13,32.610450744628906,33.36000061035156,33.56999969482422,32.31999969482422,32.75,154199912.0,002415
2025-10-14,32.50292205810547,33.25,34.779998779296875,33.04999923706055,33.52000045776367,139943219.0,002415
2025-10-15,32.62022399902344,33.369998931884766,33.810001373291016,32.560001373291016,33.11000061035156,102301172.0,002415
2025-10-16,32.64955139160156,33.400001525878906,34.220001220703125,32.79999923706055,33.209999084472656,100157146.0,002415
2025-10-17,32.31719207763672,33.060001373291016,34.099998474121094,32.630001068115234,33.349998474121094,116180306.0,002415
2025-10-20,31.632917404174805,32.36000061035156,34.0,32.04999923706055,33.88999938964844,127913183.0,002415
2025-10-21,31.847976684570312,32.58000183105469,32.790000915527344,32.220001220703125,32.36000061035156,75199461.0,002415
2025-10-22,32.717979431152344,33.470001220703125,33.599998474121094,31.959999084472656,32.310001373291016,100321456.0,002415
2025-10-23,32.67887496948242,33.43000030517578,33.70000076293945,32.7599983215332,33.369998931884766,70412997.0,002415
2025-10-24,32.542022705078125,33.290000915527344,33.849998474121094,33.18000030517578,33.43000030517578,71580595.0,002415
2025-10-27,33.1383171081543,33.900001525878906,34.279998779296875,33.380001068115234,33.630001068115234,94747722.0,002415
2025-10-28,32.23898696899414,32.97999954223633,33.7400016784668,32.95000076293945,33.54999923706055,74750881.0,002415
2025-10-29,32.60067367553711,33.349998474121094,33.439998626708984,33.0099983215332,33.099998474121094,50588481.0,002415
2025-10-30,32.473594665527344,33.220001220703125,33.95000076293945,33.099998474121094,33.279998779296875,75104552.0,002415
2025-10-31,32.1314582824707,32.869998931884766,33.66999816894531,32.79999923706055,33.099998474121094,73380725.0,002415
2025-11-03,31.86752319335937,32.599998474121094,33.150001525878906,32.060001373291016,32.880001068115234,59034023.0,002415
2025-11-04,31.07572555541992,31.790000915527344,32.630001068115234,31.51000022888184,32.54999923706055,62853368.0,002415
2025-11-05,30.792240142822266,31.5,31.6299991607666,31.059999465942383,31.459999084472656,58225187.0,002415
2025-11-06,31.085498809814453,31.799999237060547,31.950000762939453,31.600000381469727,31.700000762939453,45062832.0,002415
2025-11-07,30.6651611328125,31.3700008392334,31.670000076293945,31.350000381469727,31.549999237060547,39681247.0,002415
2025-11-10,31.095273971557617,31.809999465942383,31.950000762939453,31.3799991607666,31.3799991607666,41366332.0,002415
2025-11-11,31.007295608520508,31.71999931335449,31.979999542236328,31.6200008392334,31.809999465942383,36548961.0,002415
2025-11-12,30.72381401062012,31.43000030517578,31.690000534057617,31.11000061035156,31.549999237060547,37316878.0,002415
2025-11-13,30.97797203063965,31.690000534057617,31.950000762939453,31.36000061035156,31.399999618530277,37703415.0,002415
2025-11-14,30.606508255004883,31.309999465942383,31.57999992370605,31.309999465942383,31.5,36440923.0,002415
2025-11-17,29.775606155395508,30.459999084472656,31.280000686645508,30.459999084472656,31.200000762939453,63141990.0,002415
2025-11-18,30.03954124450684,30.729999542236328,30.790000915527344,30.3799991607666,30.450000762939453,33843907.0,002415
2025-11-19,29.73650550842285,30.420000076293945,30.899999618530277,30.280000686645508,30.729999542236328,28458735.0,002415
2025-11-20,29.5507755279541,30.229999542236328,30.690000534057617,30.209999084472656,30.6299991607666,22881226.0,002415
2025-11-21,29.149986267089844,29.81999969482422,30.350000381469727,29.799999237060547,29.959999084472656,41085567.0,002415
2025-11-24,29.189088821411133,29.86000061035156,30.09000015258789,29.700000762939453,29.899999618530277,40630416.0,002415
2025-11-25,29.3161678314209,29.989999771118164,30.420000076293945,29.959999084472656,30.100000381469727,45432220.0,002415
2025-11-26,29.22818946838379,29.899999618530277,30.07999992370605,29.850000381469727,30.020000457763672,29928875.0,002415
2025-11-27,29.062009811401367,29.729999542236328,30.020000457763672,29.709999084472656,29.96999931335449,29737424.0,002415
2025-11-28,29.34549331665039,30.020000457763672,30.030000686645508,29.63999938964844,29.729999542236328,25531109.0,002415
2025-12-01,29.892911911010746,30.57999992370605,30.57999992370605,29.93000030517578,30.01000022888184,42357906.0,002415
2025-12-02,29.834259033203125,30.520000457763672,30.68000030517578,30.350000381469727,30.51000022888184,25369000.0,002415
2025-12-03,29.65830421447754,30.34000015258789,30.549999237060547,30.229999542236328,30.489999771118164,20861567.0,002415
2025-12-04,29.668079376220703,30.350000381469727,30.549999237060547,30.239999771118164,30.299999237060547,18438196.0,002415
2025-12-05,29.39436912536621,30.06999969482422,30.3799991607666,29.86000061035156,30.350000381469727,39751051.0,002415
2025-12-08,29.74628257751465,30.43000030517578,30.65999984741211,30.13999938964844,30.149999618530277,42477281.0,002415
2025-12-09,29.3161678314209,29.989999771118164,30.420000076293945,29.940000534057617,30.399999618530277,35184985.0,002415
2025-12-10,29.325942993164062,30.0,30.11000061035156,29.75,29.989999771118164,24783061.0,002415
2025-12-11,28.73942375183105,29.399999618530277,30.100000381469727,29.350000381469727,30.030000686645508,42561847.0,002415
2025-12-12,28.964256286621094,29.6299991607666,29.690000534057617,29.1299991607666,29.399999618530277,49128113.0,002415
2025-12-15,28.36796188354492,29.020000457763672,29.56999969482422,29.0,29.420000076293945,43488694.0,002415
2025-12-16,28.04537773132324,28.690000534057617,29.020000457763672,28.61000061035156,29.0,35446543.0,002415
2025-12-17,28.416837692260746,29.06999969482422,29.190000534057617,28.649999618530277,28.690000534057617,26961175.0,002415
2025-12-18,28.36796188354492,29.020000457763672,29.200000762939453,28.899999618530277,28.959999084472656,21735110.0,002415
2025-12-19,28.534143447875977,29.190000534057617,29.350000381469727,29.09000015258789,29.09000015258789,25116793.0,002415
2025-12-22,28.495040893554688,29.149999618530277,29.3799991607666,29.07999992370605,29.25,33966100.0,002415
2025-12-23,28.485265731811523,29.13999938964844,29.32999992370605,28.950000762939453,29.15999984741211,30235474.0,002415
2025-12-24,28.670997619628903,29.32999992370605,29.450000762939453,29.020000457763672,29.100000381469727,31494145.0,002415
2025-12-25,28.964256286621094,29.6299991607666,29.670000076293945,29.299999237060547,29.34000015258789,36113503.0,002415
2025-12-26,29.149986267089844,29.81999969482422,30.030000686645508,29.559999465942383,29.6200008392334,40172140.0,002415
2025-12-29,28.9349308013916,29.600000381469727,29.88999938964844,29.530000686645508,29.81999969482422,30591067.0,002415
2025-12-30,29.17931365966797,29.850000381469727,29.940000534057617,29.459999084472656,29.51000022888184,27017127.0,002415
2025-12-31,29.169538497924805,29.84000015258789,29.920000076293945,29.6299991607666,29.850000381469727,33021376.0,002415
2026-01-05,29.325942993164062,30.0,30.1200008392334,29.8700008392334,29.8799991607666,54303058.0,002415
2026-01-06,29.70718002319336,30.38999938964844,30.399999618530277,29.920000076293945,30.030000686645508,50362262.0,002415
2026-01-07,29.39436912536621,30.06999969482422,30.51000022888184,30.0,30.459999084472656,50324183.0,002415
2026-01-08,29.335718154907227,30.01000022888184,30.21999931335449,29.8700008392334,30.01000022888184,40319400.0,002415
2026-01-09,29.580101013183597,30.26000022888184,30.299999237060547,29.899999618530277,29.979999542236328,46610524.0,002415
2026-01-12,30.929094314575195,31.63999938964844,31.86000061035156,30.479999542236328,30.5,117704345.0,002415
2026-01-13,30.17639541625977,30.8700008392334,31.8799991607666,30.770000457763672,31.850000381469727,89939100.0,002415
2026-01-14,30.72381401062012,31.43000030517578,32.0,31.020000457763672,31.020000457763672,108964251.0,002415
2026-01-15,30.586959838867188,31.290000915527344,31.540000915527344,31.07999992370605,31.25,55622132.0,002415
2026-01-16,30.30347442626953,31.0,31.46999931335449,30.75,31.420000076293945,65137451.0,002415
2026-01-19,30.31324958801269,31.01000022888184,31.26000022888184,30.850000381469727,31.0,45917919.0,002415
2026-01-20,30.44032859802246,31.13999938964844,31.21999931335449,30.59000015258789,31.059999465942383,55312870.0,002415
2026-01-21,31.86752319335937,32.599998474121094,32.9900016784668,31.809999465942383,32.029998779296875,189209367.0,002415
2026-01-22,31.36898422241211,32.09000015258789,32.790000915527344,32.0099983215332,32.70000076293945,85897882.0,002415
2026-01-23,31.23213005065918,31.950000762939453,32.43000030517578,31.920000076293945,32.09000015258789,74342427.0,002415
2026-01-26,31.584041595458984,32.310001373291016,32.43000030517578,31.46999931335449,32.04999923706055,98214737.0,002415
2026-01-27,31.183252334594727,31.899999618530277,32.2599983215332,31.799999237060547,32.20000076293945,57429669.0,002415
2026-01-28,31.31033134460449,32.029998779296875,32.31999969482422,31.82999992370605,31.959999084472656,60617298.0,002415
2026-01-29,31.476512908935547,32.20000076293945,32.459999084472656,31.86000061035156,32.029998779296875,76072830.0,002415
2026-01-30,30.626060485839844,31.32999992370605,32.16999816894531,31.18000030517578,31.979999542236328,71684201.0,002415
2026-02-02,30.899768829345703,31.61000061035156,31.809999465942383,31.229999542236328,31.299999237060547,69919131.0,002415
2026-02-03,31.14415168762207,31.86000061035156,31.86000061035156,30.84000015258789,31.61000061035156,65892547.0,002415
2026-02-04,31.21257972717285,31.93000030517578,31.96999931335449,31.25,31.61000061035156,47790609.0,002415
2026-02-05,31.76977157592773,32.5,32.65999984741211,31.559999465942383,31.600000381469727,92244938.0,002415
2026-02-06,31.906625747680664,32.63999938964844,32.709999084472656,32.2599983215332,32.29999923706055,58649694.0,002415
2026-02-09,31.808874130249023,32.540000915527344,32.84000015258789,32.349998474121094,32.79999923706055,50971898.0,002415
2026-02-10,32.12168502807617,32.86000061035156,33.08000183105469,32.400001525878906,32.54999923706055,52396597.0,002415
2026-02-11,31.672019958496094,32.400001525878906,32.900001525878906,32.369998931884766,32.810001373291016,41471351.0,002415
2026-02-12,31.759998321533203,32.4900016784668,32.65999984741211,32.33000183105469,32.380001068115234,38172063.0,002415
2026-02-13,31.65246963500977,32.380001068115234,32.70000076293945,32.20000076293945,32.400001525878906,31770425.0,002415
2026-02-24,31.61336708068848,32.34000015258789,32.88999938964844,32.27000045776367,32.58000183105469,38146143.0,002415
2026-02-25,31.21257972717285,31.93000030517578,32.5099983215332,31.850000381469727,32.31999969482422,53525933.0,002415
2026-02-26,30.85089111328125,31.559999465942383,31.989999771118164,31.200000762939453,31.8700008392334,65740354.0,002415
2026-02-27,30.73358917236328,31.440000534057617,31.450000762939453,31.13999938964844,31.399999618530277,39916641.0,002415
2026-03-02,30.45987892150879,31.15999984741211,31.40999984741211,30.809999465942383,31.01000022888184,48418999.0,002415
2026-03-03,29.62897682189941,30.309999465942383,31.280000686645508,30.25,31.18000030517578,74135596.0,002415
2026-03-04,29.580101013183597,30.26000022888184,30.549999237060547,29.950000762939453,30.030000686645508,42789610.0,002415
2026-03-05,30.068866729736328,30.76000022888184,30.88999938964844,30.600000381469727,30.61000061035156,36805558.0,002415
2026-03-06,30.37190055847168,31.06999969482422,31.09000015258789,30.459999084472656,30.489999771118164,27243868.0,002415
2026-03-09,30.45987892150879,31.15999984741211,31.190000534057617,30.440000534057617,30.61000061035156,41295200.0,002415
2026-03-10,30.616283416748047,31.31999969482422,31.3700008392334,31.049999237060547,31.299999237060547,31038825.0,002415
2026-03-11,30.93886947631836,31.649999618530277,31.700000762939453,31.18000030517578,31.34000015258789,38285918.0,002415
2026-03-12,31.20280265808105,31.920000076293945,31.93000030517578,31.450000762939453,31.530000686645508,34586215.0,002415
2026-03-13,31.222354888916016,31.940000534057617,32.02000045776367,31.76000022888184,31.86000061035156,36707395.0,002415
2026-03-16,31.0463981628418,31.76000022888184,32.040000915527344,31.6299991607666,31.920000076293945,31416117.0,002415
2026-03-17,30.909543991088867,31.6200008392334,32.04999923706055,31.520000457763672,31.809999465942383,34872542.0,002415
2026-03-18,31.44718360900879,32.16999816894531,32.20000076293945,31.18000030517578,31.61000061035156,49430816.0,002415
2026-03-19,30.5478572845459,31.25,32.0,31.1299991607666,31.899999618530277,43323182.0,002415
2026-03-20,30.59673309326172,31.299999237060547,31.6200008392334,31.170000076293945,31.270000457763672,31569796.0,002415
2026-03-23,29.335718154907227,30.01000022888184,31.07999992370605,29.950000762939453,30.63999938964844,47952087.0,002415
2026-03-24,29.599653244018555,30.280000686645508,30.479999542236328,29.559999465942383,30.3799991607666,41866836.0,002415
2026-03-25,30.08841896057129,30.780000686645508,30.82999992370605,30.209999084472656,30.280000686645508,31597727.0,002415
2026-03-26,29.68762969970703,30.3700008392334,31.0,30.170000076293945,30.729999542236328,28777667.0,002415
2026-03-27,29.668079376220703,30.350000381469727,30.600000381469727,30.030000686645508,30.06999969482422,19770966.0,002415
2026-03-30,29.84403610229492,30.530000686645508,30.559999465942383,29.600000381469727,30.0,34865263.0,002415
2026-03-31,29.73650550842285,30.420000076293945,30.68000030517578,30.26000022888184,30.350000381469727,23340712.0,002415
2026-04-01,30.02976417541504,30.71999931335449,30.84000015258789,30.520000457763672,30.75,21174877.0,002415
2026-04-02,29.716955184936523,30.399999618530277,30.86000061035156,30.200000762939453,30.71999931335449,24219766.0,002415
2026-04-03,29.58987617492676,30.270000457763672,30.649999618530277,30.190000534057617,30.489999771118164,19636378.0,002415
2026-04-07,29.52145004272461,30.200000762939453,30.5,29.920000076293945,30.270000457763672,28159442.0,002415
2026-04-08,30.18617057800293,30.8799991607666,30.979999542236328,30.440000534057617,30.549999237060547,34576598.0,002415
2026-04-09,30.068866729736328,30.76000022888184,30.86000061035156,30.450000762939453,30.57999992370605,23877304.0,002415
2026-04-10,30.997520446777344,31.709999084472656,32.099998474121094,30.82999992370605,30.8799991607666,62290076.0,002415
2026-04-13,31.91640281677246,32.650001525878906,32.65999984741211,31.40999984741211,31.51000022888184,64249030.0,002415
2026-04-14,32.727752685546875,33.47999954223633,33.880001068115234,32.7400016784668,32.7400016784668,124315176.0,002415
2026-04-15,32.454044342041016,33.20000076293945,33.5,32.90999984741211,33.45000076293945,57562254.0,002415
2026-04-16,32.78640365600586,33.540000915527344,33.59000015258789,33.04999923706055,33.290000915527344,47934877.0,002415
2026-04-17,32.385616302490234,33.130001068115234,33.75,32.75,33.4900016784668,79890112.0,002415
2026-04-20,33.7346076965332,34.5099983215332,35.290000915527344,34.400001525878906,34.810001373291016,133441112.0,002415
2026-04-21,32.97213363647461,33.72999954223633,34.650001525878906,33.689998626708984,34.5,72940714.0,002415
2026-04-22,32.87438201904297,33.630001068115234,33.95000076293945,33.40999984741211,33.560001373291016,48598202.0,002415
2026-04-23,32.73752975463867,33.4900016784668,34.130001068115234,33.349998474121094,33.5,49683407.0,002415
2026-04-24,32.845054626464844,33.599998474121094,34.0,33.29999923706055,33.68000030517578,40525869.0,002415
2026-04-27,33.20674514770508,33.970001220703125,34.38999938964844,33.5099983215332,33.54999923706055,50032769.0,002415
2026-04-28,33.871463775634766,34.650001525878906,35.18000030517578,33.68000030517578,34.0099983215332,76610657.0,002415
2026-04-29,34.027870178222656,34.810001373291016,35.29999923706055,34.290000915527344,34.5,58598289.0,002415
2026-04-30,35.47461700439453,36.290000915527344,36.84000015258789,34.56999969482422,34.75,117530949.0,002415
2026-05-06,35.23023223876953,36.040000915527344,37.09000015258789,35.790000915527344,36.68000030517578,93010573.0,002415
2026-05-07,35.15203094482422,35.959999084472656,36.45000076293945,35.560001373291016,35.91999816894531,63023100.0,002415
2026-05-08,34.751243591308594,35.54999923706055,35.880001068115234,35.20000076293945,35.880001068115234,57655174.0,002415
2026-05-11,34.565513610839844,35.36000061035156,36.86000061035156,35.16999816894531,35.79999923706055,94613453.0,002415
2026-05-12,33.78348922729492,34.560001373291016,35.5099983215332,34.54999923706055,35.36000061035156,79001173.0,002415
2026-05-13,33.71506118774414,34.4900016784668,34.689998626708984,33.790000915527344,34.5,72189171.0,002415
2026-05-14,32.69842529296875,33.45000076293945,34.849998474121094,33.45000076293945,34.59000015258789,69196378.0,002415
2026-05-15,32.37583923339844,33.119998931884766,34.08000183105469,33.02000045776367,33.630001068115234,61854638.0,002415
2026-05-18,32.25853729248047,33.0,33.470001220703125,32.75,33.150001525878906,48705480.0,002415
2026-05-19,32.630001068115234,33.380001068115234,33.40999984741211,32.54999923706055,32.849998474121094,52847553.0,002415
2026-05-20,32.54999923706055,32.54999923706055,33.5,32.459999084472656,32.599998474121094,56430590.0,002415
2026-05-21,31.6299991607666,31.6299991607666,33.150001525878906,31.600000381469727,32.84000015258789,62309800.0,002415
2026-05-22,31.82999992370605,31.82999992370605,31.940000534057617,31.290000915527344,31.799999237060547,41830469.0,002415
2026-05-25,32.27000045776367,32.27000045776367,32.400001525878906,31.84000015258789,32.0099983215332,47925768.0,002415
2026-05-26,32.0,32.0,32.84000015258789,31.420000076293945,32.150001525878906,66343893.0,002415
2026-05-27,31.649999618530277,31.649999618530277,32.540000915527344,31.459999084472656,31.920000076293945,58235093.0,002415
2026-05-28,30.76000022888184,30.76000022888184,31.450000762939453,30.229999542236328,31.40999984741211,88997891.0,002415
2026-05-29,30.559999465942383,30.559999465942383,31.200000762939453,30.149999618530277,31.0,75180864.0,002415
2026-06-01,30.059999465942383,30.059999465942383,30.76000022888184,30.01000022888184,30.559999465942383,70762722.0,002415
2026-06-02,30.75,30.75,30.959999084472656,30.0,30.11000061035156,74735614.0,002415
2026-06-03,30.770000457763672,30.770000457763672,31.149999618530277,30.280000686645508,30.549999237060547,58557327.0,002415
2026-06-04,30.6299991607666,30.6299991607666,30.920000076293945,30.450000762939453,30.6200008392334,41257438.0,002415
2026-06-05,31.280000686645508,31.280000686645508,31.530000686645508,30.51000022888184,30.770000457763672,76152720.0,002415
2026-06-08,30.299999237060547,30.299999237060547,31.11000061035156,30.100000381469727,30.700000762939453,68110663.0,002415
2018-01-02,23.87934875488281,31.950000762939453,32.540000915527344,31.3799991607666,32.40999984741211,61011477.0,600887
2018-01-03,24.37262916564941,32.61000061035156,32.97999954223633,32.0099983215332,32.0099983215332,59795549.0,600887
2018-01-04,24.9780216217041,33.41999816894531,33.83000183105469,32.5,32.599998474121094,92831705.0,600887
2018-01-05,24.985496520996094,33.43000030517578,34.150001525878906,33.27000045776367,33.70000076293945,52801464.0,600887
2018-01-08,25.082658767700195,33.560001373291016,33.95000076293945,33.099998474121094,33.369998931884766,50572135.0,600887
2018-01-09,25.852479934692383,34.59000015258789,34.81999969482422,33.380001068115234,33.45000076293945,70384210.0,600887
2018-01-10,25.87489891052246,34.619998931884766,34.880001068115234,34.20000076293945,34.5,48159079.0,600887
2018-01-11,25.583410263061523,34.22999954223633,34.540000915527344,34.060001373291016,34.400001525878906,32772283.0,600887
2018-01-12,26.024377822875977,34.81999969482422,34.849998474121094,33.75,34.29999923706055,49584289.0,600887
2018-01-15,25.702999114990234,34.38999938964844,35.529998779296875,34.189998626708984,35.02000045776367,66924871.0,600887
2018-01-16,25.815109252929688,34.540000915527344,35.93000030517578,34.04999923706055,34.33000183105469,87771313.0,600887
2018-01-17,25.852479934692383,34.59000015258789,35.400001525878906,34.33000183105469,35.0,82751341.0,600887
2018-01-18,25.598360061645508,34.25,35.599998474121094,34.22999954223633,35.5,80371542.0,600887
2018-01-19,25.120027542114254,33.61000061035156,34.45000076293945,33.439998626708984,34.150001525878906,73560746.0,600887
2018-01-22,26.151439666748047,34.9900016784668,35.029998779296875,33.599998474121094,33.630001068115234,79876569.0,600887
2018-01-23,26.50271224975586,35.459999084472656,35.689998626708984,34.689998626708984,35.15999984741211,56586678.0,600887
2018-01-24,26.196277618408203,35.04999923706055,35.63999938964844,34.849998474121094,35.529998779296875,37330756.0,600887
2018-01-25,25.710474014282227,34.400001525878906,35.58000183105469,34.25,35.56999969482422,41822741.0,600887
2018-01-26,25.88984680175781,34.63999938964844,34.88999938964844,34.16999816894531,34.2599983215332,38995931.0,600887
2018-01-29,25.015390396118164,33.470001220703125,35.16999816894531,33.099998474121094,34.900001525878906,60510774.0,600887
2018-01-30,24.9107608795166,33.33000183105469,33.45000076293945,32.619998931884766,33.0099983215332,54215596.0,600887
2018-01-31,25.48625373840332,34.099998474121094,34.29999923706055,33.16999816894531,33.349998474121094,45897633.0,600887
2018-02-01,25.87489891052246,34.619998931884766,35.0,33.93000030517578,34.189998626708984,54877097.0,600887
2018-02-02,25.91974449157715,34.68000030517578,34.970001220703125,33.849998474121094,34.0,37633208.0,600887
2018-02-05,24.67906379699707,33.02000045776367,34.4900016784668,32.689998626708984,34.0,87960592.0,600887
2018-02-06,24.67158889770508,33.0099983215332,33.029998779296875,31.399999618530277,31.899999618530277,130253019.0,600887
2018-02-07,23.55797004699707,31.520000457763672,33.18000030517578,31.020000457763672,33.029998779296875,95077024.0,600887
2018-02-08,23.55049514770508,31.51000022888184,32.02000045776367,31.01000022888184,31.299999237060547,51629632.0,600887
2018-02-09,23.35616874694824,31.25,31.309999465942383,29.75,30.1200008392334,104025892.0,600887
2018-02-12,23.65513038635254,31.649999618530277,32.02000045776367,30.71999931335449,31.0,48197043.0,600887
2018-02-13,24.14093589782715,32.29999923706055,32.790000915527344,31.799999237060547,31.799999237060547,45479082.0,600887
2018-02-14,24.10356903076172,32.25,32.529998779296875,32.0,32.20000076293945,23957234.0,600887
2018-02-22,25.598360061645508,34.25,34.349998474121094,32.599998474121094,32.900001525878906,55775784.0,600887
2018-02-23,25.40404319763184,33.9900016784668,34.470001220703125,33.65999984741211,34.380001068115234,35959982.0,600887
2018-02-26,25.54604148864746,34.18000030517578,34.459999084472656,33.900001525878906,34.29999923706055,39412010.0,600887
2018-02-27,25.17981719970703,33.689998626708984,34.529998779296875,33.349998474121094,34.5,51979471.0,600887
2018-02-28,24.2530460357666,32.45000076293945,33.29999923706055,32.13999938964844,33.29999923706055,54709452.0,600887
2018-03-01,24.22315216064453,32.40999984741211,32.900001525878906,32.099998474121094,32.2599983215332,40831729.0,600887
2018-03-02,24.11851692199707,32.27000045776367,32.90999984741211,31.88999938964844,32.04999923706055,42605806.0,600887
2018-03-05,24.200729370117188,32.380001068115234,32.70000076293945,31.790000915527344,32.20000076293945,36368716.0,600887
2018-03-06,23.90924453735352,31.989999771118164,32.650001525878906,31.5,32.400001525878906,66480711.0,600887
2018-03-07,23.124475479125977,30.940000534057617,32.060001373291016,30.51000022888184,31.950000762939453,97920621.0,600887
2018-03-08,23.543018341064453,31.5,31.549999237060547,29.799999237060547,30.01000022888184,129995866.0,600887
2018-03-09,23.236591339111328,31.09000015258789,31.690000534057617,30.71999931335449,31.3799991607666,87301599.0,600887
2018-03-12,23.094581604003903,30.899999618530277,31.5,30.100000381469727,31.020000457763672,112578543.0,600887
2018-03-13,23.41596031188965,31.32999992370605,31.82999992370605,30.8700008392334,30.979999542236328,85811413.0,600887
2018-03-14,23.460805892944336,31.38999938964844,31.559999465942383,31.11000061035156,31.32999992370605,45250156.0,600887
2018-03-15,23.94661521911621,32.040000915527344,32.18000030517578,31.190000534057617,31.299999237060547,64586759.0,600887
2018-03-16,23.154373168945312,30.979999542236328,32.16999816894531,30.93000030517578,32.040000915527344,63348281.0,600887
2018-03-19,22.90773200988769,30.649999618530277,31.0,30.31999969482422,31.0,64533970.0,600887
2018-03-20,23.07215881347656,30.8700008392334,31.07999992370605,30.350000381469727,30.440000534057617,41146733.0,600887
2018-03-21,22.7731990814209,30.46999931335449,30.979999542236328,30.100000381469727,30.899999618530277,50767910.0,600887
2018-03-22,21.46525382995605,28.71999931335449,30.450000762939453,28.63999938964844,30.399999618530277,111363137.0,600887
2018-03-23,21.15134620666504,28.299999237060547,28.600000381469727,27.020000457763672,27.86000061035156,103823963.0,600887
2018-03-26,20.403947830200195,27.299999237060547,29.46999931335449,27.049999237060547,28.440000534057617,162885526.0,600887
2018-03-27,21.21113967895508,28.3799991607666,28.38999938964844,27.51000022888184,28.170000076293945,108491493.0,600887
2018-03-28,20.127412796020508,26.93000030517578,28.09000015258789,26.8799991607666,28.0,89590142.0,600887
2018-03-29,20.91217994689941,27.979999542236328,28.549999237060547,26.57999992370605,27.07999992370605,96659264.0,600887
2018-03-30,21.31577491760254,28.520000457763672,29.100000381469727,27.81999969482422,28.030000686645508,70200290.0,600887
2018-04-02,20.897232055664062,27.959999084472656,28.799999237060547,27.790000915527344,28.649999618530277,56117353.0,600887
2018-04-03,21.30830192565918,28.51000022888184,28.600000381469727,27.780000686645508,28.06999969482422,56594798.0,600887
2018-04-04,22.23507308959961,29.75,30.280000686645508,28.700000762939453,28.700000762939453,107340356.0,600887
2018-04-09,21.375564575195312,28.600000381469727,29.93000030517578,28.31999969482422,29.899999618530277,115271676.0,600887
2018-04-10,21.40546226501465,28.63999938964844,28.76000022888184,27.649999618530277,28.75,88930981.0,600887
2018-04-11,21.995906829833984,29.43000030517578,29.690000534057617,28.299999237060547,28.649999618530277,81711154.0,600887
2018-04-12,21.607261657714844,28.90999984741211,29.43000030517578,28.809999465942383,29.299999237060547,45597104.0,600887
2018-04-13,21.20366668701172,28.3700008392334,29.43000030517578,28.209999084472656,29.149999618530277,41614965.0,600887
2018-04-16,20.93460464477539,28.01000022888184,28.649999618530277,27.559999465942383,28.0,48701171.0,600887
2018-04-17,20.78512382507324,27.809999465942383,28.549999237060547,27.799999237060547,27.989999771118164,35537296.0,600887
2018-04-18,20.99439239501953,28.09000015258789,28.36000061035156,27.36000061035156,28.200000762939453,52541890.0,600887
2018-04-19,21.637157440185547,28.950000762939453,29.229999542236328,28.1299991607666,28.239999771118164,76250351.0,600887
2018-04-20,20.79259490966797,27.81999969482422,28.899999618530277,27.700000762939453,28.8799991607666,67505476.0,600887
2018-04-23,21.121450424194336,28.26000022888184,28.420000076293945,27.3700008392334,27.700000762939453,59697266.0,600887
2018-04-24,21.75674057006836,29.11000061035156,29.57999992370605,28.489999771118164,28.489999771118164,94327776.0,600887
2018-04-25,22.23507308959961,29.75,29.8799991607666,29.0,29.0,53366874.0,600887
2018-04-26,21.82400894165039,29.200000762939453,29.899999618530277,28.799999237060547,29.850000381469727,45142997.0,600887
2018-04-27,19.6416072845459,26.280000686645508,27.899999618530277,26.280000686645508,27.899999618530277,226844414.0,600887
2018-05-02,18.86431312561035,25.239999771118164,25.5,24.399999618530277,24.850000381469727,164110103.0,600887
2018-05-03,18.789573669433597,25.13999938964844,25.270000457763672,24.459999084472656,25.0,107509862.0,600887
2018-05-04,18.557876586914062,24.82999992370605,25.450000762939453,24.739999771118164,25.020000457763672,73104906.0,600887
2018-05-07,19.409910202026367,25.96999931335449,26.170000076293945,24.25,24.81999969482422,154799318.0,600887
2018-05-08,19.656551361083984,26.299999237060547,26.59000015258789,25.65999984741211,25.809999465942383,120995801.0,600887
2018-05-09,19.604236602783203,26.229999542236328,26.68000030517578,26.020000457763672,26.31999969482422,73882658.0,600887
2018-05-10,19.71634292602539,26.3799991607666,26.549999237060547,25.979999542236328,26.399999618530277,61766293.0,600887
2018-05-11,19.365068435668945,25.90999984741211,26.549999237060547,25.71999931335449,26.520000457763672,74538300.0,600887
2018-05-14,20.209627151489254,27.040000915527344,27.049999237060547,25.96999931335449,25.96999931335449,122529899.0,600887
2018-05-15,20.2320499420166,27.06999969482422,27.18000030517578,26.700000762939453,27.100000381469727,75994174.0,600887
2018-05-16,20.60574722290039,27.56999969482422,28.0,27.149999618530277,27.170000076293945,96320448.0,600887
2018-05-17,20.36658096313477,27.25,27.61000061035156,27.100000381469727,27.56999969482422,51161609.0,600887
2018-05-18,20.53847885131836,27.479999542236328,27.51000022888184,26.780000686645508,27.200000762939453,49283547.0,600887
2018-05-21,20.39647483825684,27.290000915527344,27.75,27.049999237060547,27.559999465942383,60896639.0,600887
2018-05-22,20.38900375366211,27.280000686645508,27.450000762939453,26.979999542236328,27.280000686645508,43129608.0,600887
2018-05-23,19.649076461791992,26.290000915527344,27.1299991607666,26.270000457763672,27.11000061035156,83084922.0,600887
2018-05-24,19.394960403442383,25.950000762939453,26.56999969482422,25.799999237060547,26.43000030517578,68845268.0,600887
2018-05-25,19.43233299255371,26.0,26.350000381469727,25.71999931335449,25.8700008392334,49039399.0,600887
2018-05-28,20.04520034790039,26.81999969482422,26.8799991607666,25.780000686645508,25.989999771118164,81193709.0,600887
2018-05-29,20.613224029541016,27.57999992370605,28.25,26.82999992370605,26.82999992370605,139797049.0,600887
2018-05-30,21.091556549072266,28.21999931335449,28.649999618530277,26.90999984741211,27.229999542236328,151429928.0,600887
2018-05-31,23.19174194335937,31.030000686645508,31.040000915527344,29.25,29.25,265843171.0,600887
2018-06-01,22.578876495361328,30.209999084472656,31.100000381469727,29.90999984741211,30.700000762939453,114001353.0,600887
2018-06-04,23.169322967529297,31.0,31.25,30.26000022888184,30.600000381469727,108821691.0,600887
2018-06-05,23.640182495117188,31.6299991607666,31.979999542236328,30.600000381469727,31.200000762939453,85989053.0,600887
2018-06-06,23.363643646240234,31.26000022888184,31.90999984741211,31.06999969482422,31.43000030517578,56538503.0,600887
2018-06-07,22.99741744995117,30.770000457763672,31.600000381469727,30.56999969482422,31.549999237060547,62516823.0,600887
2018-06-08,22.94510078430176,30.700000762939453,30.989999771118164,30.11000061035156,30.84000015258789,54869905.0,600887
2018-06-11,23.07215881347656,30.8700008392334,31.200000762939453,30.399999618530277,30.530000686645508,56853755.0,600887
2018-06-12,23.789661407470703,31.82999992370605,32.099998474121094,30.799999237060547,31.190000534057617,86836785.0,600887
2018-06-13,23.423437118530277,31.34000015258789,31.950000762939453,31.100000381469727,31.850000381469727,56217975.0,600887
2018-06-14,22.8030948638916,30.51000022888184,31.309999465942383,30.25,31.11000061035156,64212105.0,600887
2018-06-15,22.665403366088867,29.6299991607666,30.030000686645508,29.229999542236328,29.93000030517578,59545629.0,600887
2018-06-19,21.579179763793945,28.209999084472656,29.57999992370605,27.729999542236328,29.209999084472656,96509472.0,600887
2018-06-20,22.19113540649414,29.01000022888184,29.200000762939453,28.25,28.25,72881064.0,600887
2018-06-21,22.44356918334961,29.34000015258789,30.11000061035156,28.950000762939453,29.100000381469727,69291866.0,600887
2018-06-22,22.688352584838867,29.65999984741211,29.84000015258789,28.899999618530277,29.01000022888184,38085995.0,600887
2018-06-25,22.022850036621094,28.790000915527344,30.0,28.649999618530277,29.88999938964844,61068435.0,600887
2018-06-26,22.168190002441406,28.979999542236328,29.239999771118164,28.239999771118164,28.450000762939453,49685011.0,600887
2018-06-27,21.036067962646484,27.5,28.93000030517578,27.1200008392334,28.799999237060547,83910632.0,600887
2018-06-28,20.66124153137207,27.01000022888184,27.6299991607666,26.68000030517578,27.15999984741211,54783819.0,600887
2018-06-29,21.342044830322266,27.899999618530277,28.100000381469727,27.049999237060547,27.21999931335449,55500092.0,600887
2018-07-02,20.64594268798828,26.989999771118164,28.059999465942383,26.71999931335449,27.899999618530277,51857911.0,600887
2018-07-03,20.2711181640625,26.5,27.200000762939453,25.11000061035156,26.989999771118164,101411567.0,600887
2018-07-04,20.1104793548584,26.290000915527344,27.020000457763672,26.200000762939453,26.5,52036985.0,600887
2018-07-05,20.125778198242188,26.309999465942383,27.200000762939453,26.15999984741211,26.38999938964844,58202325.0,600887
2018-07-06,21.01311683654785,27.46999931335449,27.68000030517578,26.309999465942383,26.63999938964844,79508757.0,600887
2018-07-09,21.44913673400879,28.040000915527344,28.09000015258789,27.36000061035156,27.600000381469727,60646953.0,600887
2018-07-10,21.357345581054688,27.920000076293945,28.18000030517578,27.46999931335449,28.1299991607666,38767850.0,600887
2018-07-11,21.196706771850582,27.709999084472656,27.84000015258789,27.1200008392334,27.350000381469727,35103670.0,600887
2018-07-12,21.502687454223636,28.11000061035156,28.61000061035156,27.61000061035156,27.709999084472656,67379931.0,600887
2018-07-13,21.801013946533203,28.5,28.690000534057617,28.030000686645508,28.350000381469727,48221650.0,600887
2018-07-16,21.73217010498047,28.40999984741211,28.940000534057617,28.1299991607666,28.5,35846258.0,600887
2018-07-17,21.143159866333008,27.63999938964844,28.440000534057617,27.57999992370605,28.440000534057617,43536694.0,600887
2018-07-18,21.143159866333008,27.63999938964844,28.049999237060547,27.51000022888184,27.600000381469727,36354668.0,600887
2018-07-19,20.760684967041016,27.13999938964844,27.940000534057617,27.0,27.65999984741211,43008419.0,600887
2018-07-20,21.07431411743164,27.549999237060547,27.780000686645508,26.81999969482422,27.200000762939453,45796906.0,600887
2018-07-23,21.10491371154785,27.59000015258789,27.700000762939453,26.899999618530277,27.450000762939453,51129530.0,600887
2018-07-24,21.433839797973636,28.020000457763672,28.25,27.270000457763672,27.59000015258789,70820341.0,600887
2018-07-25,21.06666755676269,27.540000915527344,28.100000381469727,27.38999938964844,28.07999992370605,52535888.0,600887
2018-07-26,20.630645751953125,26.96999931335449,27.6200008392334,26.90999984741211,27.5,47926124.0,600887
2018-07-27,20.592397689819336,26.920000076293945,27.290000915527344,26.81999969482422,27.0,32056052.0,600887
2018-07-30,20.41645812988281,26.690000534057617,27.170000076293945,26.31999969482422,27.0,43466799.0,600887
2018-07-31,20.225221633911133,26.440000534057617,26.770000457763672,26.11000061035156,26.549999237060547,39535786.0,600887
2018-08-01,19.789203643798828,25.8700008392334,26.63999938964844,25.809999465942383,26.59000015258789,41558082.0,600887
2018-08-02,19.184894561767575,25.07999992370605,25.8700008392334,24.799999237060547,25.8700008392334,80055764.0,600887
2018-08-03,19.070148468017575,24.93000030517578,25.34000015258789,24.65999984741211,25.15999984741211,49687971.0,600887
2018-08-06,19.36083030700684,25.309999465942383,25.86000061035156,24.76000022888184,25.1200008392334,77137668.0,600887
2018-08-07,20.01103782653809,26.15999984741211,26.170000076293945,25.36000061035156,25.489999771118164,61727333.0,600887
2018-08-08,19.926891326904297,26.049999237060547,26.489999771118164,25.920000076293945,26.15999984741211,54115283.0,600887
2018-08-09,20.70713996887207,27.06999969482422,27.09000015258789,26.06999969482422,26.34000015258789,69032906.0,600887
2018-08-10,20.97487068176269,27.420000076293945,27.739999771118164,27.0,27.06999969482422,56991930.0,600887
2018-08-13,20.85247802734375,27.26000022888184,27.399999618530277,26.700000762939453,27.09000015258789,39088083.0,600887
2018-08-14,20.630645751953125,26.96999931335449,27.520000457763672,26.799999237060547,27.270000457763672,27308518.0,600887
2018-08-15,19.88099479675293,25.989999771118164,27.13999938964844,25.959999084472656,26.940000534057617,36622691.0,600887
2018-08-16,19.88099479675293,25.989999771118164,26.600000381469727,25.6299991607666,25.649999618530277,44082149.0,600887
2018-08-17,19.50617027282715,25.5,26.479999542236328,25.239999771118164,26.450000762939453,39264932.0,600887
2018-08-20,19.475574493408203,25.459999084472656,25.700000762939453,24.670000076293945,25.600000381469727,49636294.0,600887
2018-08-21,20.41645812988281,26.690000534057617,26.71999931335449,25.280000686645508,25.399999618530277,59481890.0,600887
2018-08-22,20.3629150390625,26.6200008392334,26.649999618530277,26.190000534057617,26.649999618530277,28821984.0,600887
2018-08-23,20.26346969604492,26.489999771118164,26.950000762939453,26.11000061035156,26.59000015258789,32350093.0,600887
2018-08-24,20.1563777923584,26.350000381469727,26.549999237060547,26.049999237060547,26.309999465942383,21019596.0,600887
2018-08-27,20.798933029174805,27.190000534057617,27.21999931335449,26.350000381469727,26.399999618530277,47980291.0,600887
2018-08-28,20.569448471069336,26.88999938964844,27.25,26.76000022888184,27.18000030517578,35144622.0,600887
2018-08-29,20.317012786865234,26.559999465942383,26.8799991607666,26.3799991607666,26.8799991607666,30537274.0,600887
2018-08-30,19.949840545654297,26.07999992370605,26.84000015258789,26.049999237060547,26.540000915527344,36292473.0,600887
2018-08-31,18.51173973083496,24.200000762939453,24.56999969482422,23.46999931335449,23.600000381469727,186102700.0,600887
2018-09-03,18.159862518310547,23.739999771118164,24.06999969482422,23.34000015258789,24.0,91703265.0,600887
2018-09-04,18.366397857666016,24.01000022888184,24.100000381469727,23.5,23.65999984741211,53421949.0,600887
2018-09-05,17.8997802734375,23.399999618530277,24.030000686645508,23.399999618530277,23.899999618530277,47926261.0,600887
2018-09-06,17.13483238220215,22.399999618530277,23.540000915527344,22.25,23.3799991607666,88877515.0,600887
2018-09-07,17.20367431640625,22.489999771118164,22.8799991607666,22.1200008392334,22.51000022888184,66255812.0,600887
2018-09-10,17.318418502807617,22.63999938964844,22.71999931335449,22.059999465942383,22.479999542236328,52217337.0,600887
2018-09-11,17.570850372314453,22.96999931335449,23.32999992370605,22.540000915527344,22.540000915527344,52299599.0,600887
2018-09-12,17.20367431640625,22.489999771118164,22.96999931335449,22.399999618530277,22.729999542236328,38093175.0,600887
2018-09-13,17.50200653076172,22.8799991607666,23.0,22.420000076293945,22.950000762939453,41200630.0,600887
2018-09-14,17.769737243652344,23.229999542236328,23.450000762939453,22.850000381469727,23.09000015258789,46014016.0,600887
2018-09-17,17.769737243652344,23.229999542236328,23.549999237060547,22.950000762939453,23.01000022888184,35273159.0,600887
2018-09-18,18.07571601867676,23.6299991607666,23.809999465942383,22.950000762939453,23.0,45394848.0,600887
2018-09-19,18.38169860839844,24.030000686645508,24.420000076293945,23.5,23.649999618530277,61630109.0,600887
2018-09-20,18.54233741760254,24.239999771118164,24.420000076293945,24.0,24.07999992370605,36706416.0,600887
2018-09-21,19.062503814697266,24.920000076293945,25.0,24.020000457763672,24.479999542236328,57939919.0,600887
2018-09-25,18.840665817260746,24.6299991607666,24.8799991607666,24.489999771118164,24.649999618530277,28374354.0,600887
2018-09-26,19.353179931640625,25.299999237060547,25.68000030517578,24.709999084472656,24.850000381469727,58494764.0,600887
2018-09-27,19.26138687133789,25.18000030517578,25.34000015258789,24.950000762939453,25.31999969482422,31283187.0,600887
2018-09-28,19.643861770629883,25.68000030517578,25.75,25.209999084472656,25.209999084472656,38412591.0,600887
2018-10-08,18.52703666687012,24.21999931335449,25.01000022888184,24.149999618530277,25.0,52793028.0,600887
2018-10-09,19.016605377197266,24.86000061035156,24.96999931335449,24.25,24.299999237060547,36955785.0,600887
2018-10-10,19.085451126098636,24.950000762939453,25.38999938964844,24.40999984741211,24.979999542236328,36851079.0,600887
2018-10-11,18.50408935546875,24.190000534057617,24.81999969482422,23.8799991607666,24.0,55419303.0,600887
2018-10-12,19.34553337097168,25.290000915527344,25.38999938964844,24.200000762939453,24.5,55057488.0,600887
2018-10-15,19.230791091918945,25.13999938964844,25.68000030517578,24.950000762939453,25.25,50058157.0,600887
2018-10-16,19.13134765625,25.01000022888184,25.76000022888184,24.71999931335449,25.149999618530277,42661525.0,600887
2018-10-17,18.603530883789062,24.31999969482422,25.440000534057617,23.700000762939453,25.399999618530277,63723065.0,600887
2018-10-18,18.328149795532227,23.959999084472656,24.56999969482422,23.59000015258789,24.1200008392334,47115004.0,600887
2018-10-19,19.177244186401367,25.06999969482422,25.229999542236328,23.920000076293945,24.01000022888184,55613661.0,600887
2018-10-22,20.26346969604492,26.489999771118164,26.799999237060547,25.559999465942383,25.57999992370605,95972901.0,600887
2018-10-23,19.613264083862305,25.63999938964844,26.450000762939453,25.25,26.399999618530277,63834791.0,600887
2018-10-24,18.205759048461918,23.799999237060547,25.729999542236328,23.5,25.6299991607666,140278050.0,600887
2018-10-25,17.930377960205078,23.440000534057617,23.59000015258789,22.799999237060547,23.049999237060547,90333497.0,600887
2018-10-26,17.448461532592773,22.809999465942383,23.65999984741211,22.709999084472656,23.540000915527344,64302420.0,600887
2018-10-29,16.094501495361328,21.040000915527344,22.489999771118164,20.600000381469727,22.489999771118164,87398887.0,600887
2018-10-30,16.346939086914062,21.3700008392334,21.780000686645508,20.700000762939453,21.5,71287162.0,600887
2018-10-31,16.890052795410156,22.07999992370605,22.209999084472656,21.299999237060547,21.309999465942383,58550943.0,600887
2018-11-01,17.06598663330078,22.309999465942383,22.8700008392334,22.209999084472656,22.440000534057617,56892747.0,600887
2018-11-02,18.060422897338867,23.61000061035156,23.790000915527344,22.59000015258789,23.229999542236328,92702716.0,600887
2018-11-05,17.7620906829834,23.21999931335449,23.440000534057617,22.84000015258789,23.229999542236328,51523260.0,600887
2018-11-06,17.517309188842773,22.899999618530277,23.200000762939453,22.5,23.200000762939453,38571947.0,600887
2018-11-07,17.524951934814453,22.90999984741211,23.450000762939453,22.799999237060547,23.0,38955631.0,600887
2018-11-08,17.50200653076172,22.8799991607666,23.25,22.82999992370605,23.100000381469727,26554671.0,600887
2018-11-09,17.49435806274414,22.8700008392334,23.06999969482422,22.549999237060547,22.8799991607666,28285273.0,600887
2018-11-12,17.74679183959961,23.200000762939453,23.280000686645508,22.709999084472656,22.729999542236328,28618360.0,600887
2018-11-13,18.25930404663086,23.8700008392334,24.049999237060547,22.850000381469727,22.899999618530277,60933984.0,600887
2018-11-14,18.00687026977539,23.540000915527344,23.989999771118164,23.459999084472656,23.93000030517578,36777144.0,600887
2018-11-15,18.014522552490234,23.549999237060547,23.75,23.36000061035156,23.40999984741211,28929292.0,600887
2018-11-16,18.16750907897949,23.75,23.90999984741211,23.5,23.540000915527344,41756547.0,600887
2018-11-19,18.28225326538086,23.899999618530277,24.13999938964844,23.5,23.5,36194695.0,600887
2018-11-20,17.991573333740234,23.520000457763672,24.0,23.440000534057617,23.729999542236328,27776104.0,600887
2018-11-21,18.35875129699707,24.0,24.11000061035156,23.280000686645508,23.399999618530277,44062540.0,600887
2018-11-22,18.31285285949707,23.940000534057617,24.18000030517578,23.799999237060547,24.01000022888184,15560036.0,600887
2018-11-23,17.938026428222656,23.450000762939453,24.030000686645508,23.399999618530277,23.76000022888184,19044897.0,600887
2018-11-26,17.861530303955078,23.350000381469727,23.71999931335449,23.209999084472656,23.600000381469727,18757703.0,600887
2018-11-27,17.769737243652344,23.229999542236328,23.6200008392334,23.190000534057617,23.3700008392334,15960192.0,600887
2018-11-28,17.960973739624023,23.479999542236328,23.68000030517578,23.18000030517578,23.34000015258789,22488122.0,600887
2018-11-29,17.938026428222656,23.450000762939453,23.850000381469727,23.450000762939453,23.75,21672657.0,600887
2018-11-30,18.228708267211918,23.82999992370605,23.8799991607666,23.40999984741211,23.51000022888184,25733507.0,600887
2018-12-03,18.54233741760254,24.239999771118164,24.700000762939453,24.09000015258789,24.600000381469727,56497920.0,600887
2018-12-04,18.51173973083496,24.200000762939453,24.38999938964844,23.8799991607666,24.350000381469727,34747543.0,600887
2018-12-05,18.205759048461918,23.799999237060547,24.229999542236328,23.690000534057617,23.8700008392334,36268808.0,600887
2018-12-06,17.593801498413086,23.0,23.790000915527344,22.850000381469727,23.51000022888184,63475173.0,600887
2018-12-07,17.609102249145508,23.020000457763672,23.239999771118164,22.8799991607666,23.149999618530277,19933514.0,600887
2018-12-10,17.27252197265625,22.57999992370605,23.09000015258789,22.270000457763672,22.71999931335449,30901520.0,600887
2018-12-11,17.479061126708984,22.850000381469727,22.850000381469727,22.51000022888184,22.559999465942383,24370603.0,600887
2018-12-12,17.593801498413086,23.0,23.1200008392334,22.76000022888184,22.979999542236328,19570008.0,600887
2018-12-13,17.89212989807129,23.38999938964844,23.63999938964844,23.0,23.020000457763672,35989109.0,600887
2018-12-14,17.815635681152344,23.290000915527344,23.540000915527344,23.209999084472656,23.309999465942383,25864884.0,600887
2018-12-17,17.55555534362793,22.950000762939453,23.399999618530277,22.729999542236328,23.209999084472656,29244955.0,600887
2018-12-18,17.27252197265625,22.57999992370605,23.0,22.520000457763672,22.649999618530277,32438547.0,600887
2018-12-19,16.905349731445312,22.100000381469727,22.670000076293945,22.0,22.670000076293945,34224125.0,600887
2018-12-20,17.081287384033203,22.32999992370605,22.479999542236328,21.899999618530277,22.06999969482422,29806510.0,600887
2018-12-21,16.9206485748291,22.1200008392334,22.43000030517578,21.959999084472656,22.270000457763672,26551465.0,600887
2018-12-24,16.966543197631836,22.18000030517578,22.40999984741211,21.899999618530277,22.09000015258789,17104834.0,600887
2018-12-25,17.157777786254883,22.43000030517578,22.479999542236328,21.700000762939453,21.950000762939453,31300751.0,600887
2018-12-26,17.150135040283203,22.420000076293945,22.600000381469727,22.299999237060547,22.299999237060547,19709630.0,600887
2018-12-27,16.981843948364258,22.200000762939453,22.75,22.200000762939453,22.68000030517578,25703915.0,600887
2018-12-28,17.50200653076172,22.8799991607666,23.049999237060547,22.25,22.280000686645508,46801306.0,600887
2019-01-02,17.196027755737305,22.479999542236328,23.229999542236328,22.290000915527344,23.0,29340297.0,600887
2019-01-03,17.058338165283203,22.299999237060547,23.0,22.100000381469727,22.51000022888184,31035564.0,600887
2019-01-04,17.226627349853516,22.520000457763672,22.670000076293945,22.030000686645508,22.11000061035156,27303954.0,600887
2019-01-07,17.417863845825195,22.770000457763672,22.850000381469727,22.440000534057617,22.11000061035156,31242117.0,600887
2019-01-08,17.287822723388672,22.600000381469727,22.88999938964844,22.440000534057617,22.770000457763672,27642219.0,600887
2019-01-09,17.440813064575195,22.799999237060547,23.299999237060547,22.6200008392334,22.899999618530277,58432965.0,600887
2019-01-10,17.67029571533203,23.100000381469727,23.239999771118164,22.649999618530277,22.709999084472656,34746330.0,600887
2019-01-11,17.98392677307129,23.51000022888184,23.549999237060547,23.07999992370605,23.200000762939453,31641154.0,600887
2019-01-14,17.7391414642334,23.190000534057617,23.440000534057617,23.01000022888184,23.38999938964844,18620856.0,600887
2019-01-15,18.435245513916016,24.100000381469727,24.170000076293945,23.239999771118164,23.3799991607666,54218809.0,600887
2019-01-16,18.35875129699707,24.0,24.51000022888184,23.899999618530277,24.01000022888184,33038417.0,600887
2019-01-17,18.412294387817383,24.06999969482422,24.40999984741211,23.82999992370605,24.25,28371763.0,600887
2019-01-18,18.70297622680664,24.450000762939453,24.57999992370605,24.049999237060547,24.200000762939453,37056170.0,600887
2019-01-21,18.955406188964844,24.780000686645508,24.899999618530277,24.21999931335449,24.26000022888184,41874504.0,600887
2019-01-22,18.68767738342285,24.43000030517578,24.71999931335449,24.299999237060547,24.649999618530277,20221454.0,600887
2019-01-23,18.588232040405277,24.299999237060547,24.56999969482422,24.07999992370605,24.309999465942383,22569573.0,600887
2019-01-24,18.61883354187012,24.34000015258789,24.450000762939453,24.11000061035156,24.43000030517578,15727869.0,600887
2019-01-25,18.68767738342285,24.43000030517578,24.780000686645508,24.25,24.51000022888184,26780676.0,600887
2019-01-28,18.51938819885254,24.209999084472656,24.81999969482422,24.1200008392334,24.600000381469727,30646819.0,600887
2019-01-29,18.588232040405277,24.299999237060547,24.440000534057617,24.049999237060547,24.200000762939453,23114048.0,600887
2019-01-30,18.435245513916016,24.100000381469727,24.350000381469727,24.020000457763672,24.32999992370605,19842731.0,600887
2019-01-31,18.49644088745117,24.18000030517578,24.280000686645508,23.59000015258789,24.15999984741211,35363986.0,600887
2019-02-01,18.771821975708008,24.540000915527344,24.6299991607666,24.049999237060547,24.399999618530277,31132250.0,600887
2019-02-11,19.32258415222168,25.26000022888184,25.290000915527344,24.299999237060547,24.299999237060547,44587521.0,600887
2019-02-12,19.26138687133789,25.18000030517578,25.350000381469727,24.8799991607666,25.350000381469727,36398104.0,600887
2019-02-13,19.50617027282715,25.5,25.71999931335449,25.1299991607666,25.18000030517578,47384573.0,600887
2019-02-14,19.87334442138672,25.979999542236328,26.049999237060547,25.40999984741211,25.549999237060547,41548287.0,600887
2019-02-15,19.44497299194336,25.420000076293945,25.82999992370605,25.34000015258789,25.809999465942383,29340305.0,600887
2019-02-18,19.75095558166504,25.81999969482422,26.049999237060547,25.559999465942383,25.799999237060547,38912080.0,600887
2019-02-19,19.45262718200684,25.43000030517578,25.96999931335449,25.1299991607666,25.8700008392334,53102597.0,600887
2019-02-20,19.544418334960938,25.549999237060547,26.1200008392334,25.280000686645508,25.850000381469727,43572485.0,600887
2019-02-21,19.50617027282715,25.5,25.8799991607666,25.399999618530277,25.600000381469727,40990572.0,600887
2019-02-22,19.50617027282715,25.5,25.68000030517578,25.1299991607666,25.51000022888184,41325160.0,600887
2019-02-25,20.27876663208008,26.51000022888184,26.600000381469727,25.229999542236328,25.600000381469727,94747938.0,600887
2019-02-26,20.09518051147461,26.270000457763672,27.26000022888184,26.239999771118164,26.40999984741211,78325350.0,600887
2019-02-27,20.370561599731445,26.6299991607666,26.989999771118164,26.350000381469727,26.489999771118164,62221642.0,600887
2019-02-28,20.68419075012207,27.040000915527344,27.75,26.950000762939453,27.450000762939453,88478957.0,600887
2019-03-01,21.27320098876953,27.809999465942383,27.90999984741211,27.229999542236328,27.43000030517578,64580332.0,600887
2019-03-04,21.39559364318848,27.96999931335449,28.420000076293945,27.700000762939453,28.190000534057617,83043049.0,600887
2019-03-05,21.219655990600582,27.739999771118164,28.06999969482422,27.43000030517578,27.96999931335449,53114425.0,600887
2019-03-06,20.89837646484375,27.31999969482422,27.920000076293945,27.0,27.799999237060547,69758440.0,600887
2019-03-07,20.2940673828125,26.530000686645508,27.18000030517578,26.40999984741211,27.149999618530277,81033291.0,600887
2019-03-08,20.1563777923584,26.350000381469727,26.82999992370605,26.100000381469727,26.100000381469727,60364383.0,600887
2019-03-11,20.50825309753418,26.809999465942383,26.959999084472656,26.229999542236328,26.229999542236328,60916362.0,600887
2019-03-12,20.569448471069336,26.88999938964844,27.3700008392334,26.51000022888184,26.850000381469727,72992960.0,600887
2019-03-13,20.171674728393555,26.3700008392334,26.770000457763672,26.270000457763672,26.600000381469727,58929431.0,600887
2019-03-14,20.13342666625977,26.31999969482422,26.71999931335449,26.1299991607666,26.1299991607666,45993700.0,600887
2019-03-15,20.339963912963867,26.59000015258789,26.989999771118164,26.32999992370605,26.450000762939453,66130963.0,600887
2019-03-18,21.84691047668457,28.559999465942383,28.75,26.700000762939453,26.790000915527344,150153621.0,600887
2019-03-19,21.456785202026367,28.049999237060547,28.68000030517578,27.899999618530277,28.68000030517578,60065769.0,600887
2019-03-20,21.387943267822266,27.959999084472656,28.25,27.600000381469727,28.049999237060547,43718030.0,600887
2019-03-21,21.135507583618164,27.6299991607666,28.149999618530277,27.530000686645508,27.959999084472656,47431755.0,600887
2019-03-22,21.357345581054688,27.920000076293945,28.13999938964844,27.559999465942383,27.709999084472656,43075433.0,600887
2019-03-25,20.783634185791016,27.170000076293945,27.90999984741211,27.149999618530277,27.450000762939453,45692592.0,600887
2019-03-26,20.92132568359375,27.350000381469727,27.950000762939453,27.25,27.3799991607666,47743060.0,600887
2019-03-27,21.57152938842773,28.200000762939453,28.299999237060547,27.299999237060547,27.5,67352705.0,600887
2019-03-28,21.648025512695312,28.299999237060547,28.489999771118164,27.81999969482422,28.200000762939453,51474983.0,600887
2019-03-29,22.26763343811035,29.11000061035156,29.43000030517578,28.299999237060547,28.299999237060547,85416870.0,600887
2019-04-01,22.77250099182129,29.770000457763672,30.350000381469727,29.3799991607666,29.479999542236328,81599885.0,600887
2019-04-02,22.42062187194824,29.309999465942383,29.76000022888184,29.07999992370605,29.700000762939453,66163873.0,600887
2019-04-03,22.43592071533203,29.32999992370605,29.530000686645508,29.040000915527344,29.07999992370605,47589923.0,600887
2019-04-04,22.780149459838867,29.780000686645508,29.84000015258789,29.31999969482422,29.479999542236328,57756987.0,600887
2019-04-08,22.419801712036133,28.6200008392334,29.350000381469727,28.36000061035156,29.299999237060547,59279038.0,600887
2019-04-09,24.28420066833496,31.0,31.479999542236328,30.25,31.0,155653751.0,600887
2019-04-10,24.668048858642575,31.489999771118164,32.189998626708984,30.450000762939453,30.959999084472656,102520980.0,600887
2019-04-11,23.75151252746582,30.31999969482422,31.549999237060547,30.239999771118164,31.489999771118164,74265803.0,600887
2019-04-12,23.50084114074707,30.0,30.729999542236328,29.76000022888184,30.100000381469727,59092917.0,600887
2019-04-15,23.50084114074707,30.0,31.100000381469727,30.0,30.670000076293945,63751019.0,600887
2019-04-16,24.18236351013184,30.8700008392334,30.8799991607666,29.51000022888184,29.979999542236328,58126346.0,600887
2019-04-17,24.11185836791992,30.780000686645508,31.020000457763672,30.5,30.780000686645508,33957493.0,600887
2019-04-18,24.158863067626957,30.84000015258789,30.93000030517578,30.459999084472656,30.57999992370605,34885193.0,600887
2019-04-19,24.393871307373047,31.13999938964844,31.350000381469727,30.59000015258789,30.799999237060547,41704276.0,600887
2019-04-22,24.268531799316406,30.979999542236328,32.099998474121094,30.920000076293945,31.36000061035156,59432023.0,600887
2019-04-23,23.87685203552246,30.479999542236328,30.940000534057617,30.049999237060547,30.700000762939453,47793952.0,600887
2019-04-24,24.080528259277344,30.739999771118164,31.450000762939453,30.530000686645508,30.799999237060547,53040930.0,600887
2019-04-25,23.853351593017575,30.450000762939453,31.0,30.25,30.700000762939453,40043591.0,600887
2019-04-26,23.50084114074707,30.0,31.84000015258789,30.0,30.61000061035156,88222720.0,600887
2019-05-06,23.50084114074707,30.0,30.989999771118164,29.549999237060547,30.489999771118164,91376671.0,600887
2019-05-07,23.93168830871582,30.549999237060547,31.26000022888184,30.0,30.0,77405486.0,600887
2019-05-08,23.61051177978516,30.13999938964844,30.780000686645508,30.0,30.149999618530277,63289611.0,600887
2019-05-09,22.85848426818848,29.18000030517578,30.1200008392334,29.01000022888184,29.950000762939453,75932751.0,600887
2019-05-10,23.704513549804688,30.26000022888184,30.5,29.5,29.799999237060547,87265106.0,600887
2019-05-13,23.814184188842773,30.399999618530277,30.81999969482422,29.68000030517578,29.75,58614311.0,600887
2019-05-14,23.51650619506836,30.020000457763672,30.649999618530277,29.90999984741211,30.0,61425410.0,600887
2019-05-15,24.30769920349121,31.030000686645508,31.299999237060547,30.200000762939453,30.299999237060547,86146754.0,600887
2019-05-16,24.597545623779297,31.399999618530277,31.649999618530277,30.850000381469727,30.989999771118164,60418635.0,600887
2019-05-17,23.82201766967773,30.40999984741211,31.399999618530277,30.290000915527344,31.290000915527344,63604994.0,600887
2019-05-20,23.56350898742676,30.07999992370605,30.59000015258789,29.700000762939453,30.32999992370605,57721156.0,600887
2019-05-21,23.69668197631836,30.25,30.540000915527344,30.049999237060547,30.209999084472656,38722435.0,600887
2019-05-22,23.73584747314453,30.299999237060547,30.51000022888184,29.799999237060547,30.200000762939453,33300396.0,600887
2019-05-23,23.43033599853516,29.90999984741211,30.31999969482422,29.57999992370605,30.09000015258789,40426723.0,600887
2019-05-24,23.422504425048828,29.899999618530277,30.3799991607666,29.690000534057617,30.100000381469727,32252599.0,600887
2019-05-27,23.5086727142334,30.01000022888184,30.190000534057617,29.280000686645508,29.90999984741211,45972365.0,600887
2019-05-28,23.775020599365234,30.350000381469727,30.350000381469727,29.81999969482422,29.899999618530277,45768859.0,600887
2019-05-29,23.43816947937012,29.920000076293945,30.290000915527344,29.71999931335449,30.059999465942383,40693808.0,600887
2019-05-30,23.54783821105957,30.059999465942383,30.350000381469727,29.799999237060547,29.940000534057617,38191110.0,600887
2019-05-31,23.5086727142334,30.01000022888184,30.479999542236328,29.76000022888184,29.979999542236328,46149776.0,600887
2019-06-03,23.963024139404297,30.59000015258789,30.780000686645508,30.07999992370605,30.07999992370605,64715041.0,600887
2019-06-04,23.72801780700684,30.290000915527344,30.75,30.100000381469727,30.65999984741211,39333818.0,600887
2019-06-05,23.5948429107666,30.1200008392334,30.530000686645508,30.0,30.46999931335449,34656579.0,600887
2019-06-06,23.50084114074707,30.0,30.280000686645508,29.899999618530277,30.280000686645508,26311094.0,600887
2019-06-10,24.033523559570312,30.68000030517578,30.799999237060547,29.899999618530277,30.25,59165497.0,600887
2019-06-11,25.404409408569336,32.43000030517578,32.54999923706055,30.700000762939453,30.700000762939453,98357762.0,600887
2019-06-12,24.87171936035156,31.75,32.400001525878906,31.739999771118164,32.380001068115234,46951402.0,600887
2019-06-13,24.722883224487305,31.559999465942383,31.959999084472656,31.36000061035156,31.850000381469727,38896327.0,600887
2019-06-14,24.895225524902344,31.780000686645508,32.099998474121094,31.59000015258789,31.68000030517578,30176326.0,600887
2019-06-17,24.6837158203125,31.51000022888184,31.950000762939453,31.209999084472656,31.899999618530277,27408068.0,600887
2019-06-18,24.691551208496094,31.520000457763672,31.799999237060547,31.209999084472656,31.5,29112181.0,600887
2019-06-19,24.87171936035156,31.75,32.380001068115234,31.729999542236328,32.20000076293945,49994789.0,600887
2019-06-20,25.553247451782227,32.619998931884766,33.5,31.700000762939453,31.799999237060547,88285335.0,600887
2019-06-21,25.3182373046875,32.31999969482422,33.0,32.25,32.68000030517578,51138420.0,600887
2019-06-24,25.326072692871094,32.33000183105469,32.75,32.060001373291016,32.369998931884766,54656627.0,600887
2019-06-25,25.412240982055664,32.439998626708984,32.47999954223633,31.93000030517578,32.029998779296875,46690735.0,600887
2019-06-26,25.717754364013672,32.83000183105469,32.97999954223633,32.310001373291016,32.400001525878906,41887577.0,600887
2019-06-27,25.93709373474121,33.11000061035156,33.29999923706055,32.59000015258789,33.04999923706055,43977428.0,600887
2019-06-28,26.172103881835938,33.40999984741211,33.470001220703125,32.75,33.029998779296875,34058129.0,600887
2019-07-01,26.83795738220215,34.2599983215332,34.5,33.65999984741211,34.0,53366160.0,600887
2019-07-02,27.002466201782227,34.470001220703125,34.65999984741211,34.029998779296875,34.5,36874371.0,600887
2019-07-03,26.28177261352539,33.54999923706055,34.400001525878906,33.45000076293945,34.209999084472656,51079685.0,600887
2019-07-04,26.172103881835938,33.40999984741211,33.779998779296875,33.09000015258789,33.29999923706055,47903916.0,600887
2019-07-05,26.21910285949707,33.470001220703125,33.59000015258789,33.22999954223633,33.470001220703125,35852846.0,600887
2019-07-08,25.83525657653809,32.97999954223633,33.380001068115234,32.470001220703125,33.349998474121094,54426960.0,600887
2019-07-09,26.06243324279785,33.27000045776367,33.5,32.849998474121094,32.97999954223633,40606339.0,600887
2019-07-10,25.976261138916016,33.15999984741211,33.72999954223633,32.900001525878906,33.689998626708984,38407399.0,600887
2019-07-11,26.54027938842773,33.880001068115234,34.20000076293945,33.290000915527344,33.47999954223633,54960528.0,600887
2019-07-12,26.50111389160156,33.83000183105469,34.150001525878906,33.66999816894531,34.0,29425825.0,600887
2019-07-15,26.414945602416992,33.720001220703125,33.88999938964844,32.95000076293945,33.79999923706055,42568125.0,600887
2019-07-16,25.608081817626957,32.689998626708984,33.689998626708984,32.5099983215332,33.630001068115234,75394185.0,600887
2019-07-17,25.443578720092773,32.47999954223633,32.88999938964844,32.20000076293945,32.38999938964844,35734000.0,600887
2019-07-18,25.153732299804688,32.11000061035156,32.47999954223633,31.96999931335449,32.470001220703125,44433183.0,600887
2019-07-19,25.263402938842773,32.25,32.599998474121094,31.899999618530277,32.2599983215332,38254039.0,600887
2019-07-22,25.2712345123291,32.2599983215332,32.470001220703125,31.979999542236328,32.2599983215332,32204406.0,600887
2019-07-23,25.145898818969727,32.099998474121094,32.439998626708984,31.850000381469727,32.380001068115234,30991537.0,600887
2019-07-24,25.39657211303711,32.41999816894531,32.68000030517578,32.09000015258789,32.349998474121094,36205172.0,600887
2019-07-25,25.380908966064453,32.400001525878906,32.400001525878906,32.02000045776367,32.36000061035156,33565840.0,600887
2019-07-26,25.333904266357425,32.34000015258789,32.5,32.0,32.400001525878906,37927678.0,600887
2019-07-29,25.25557327270508,32.2400016784668,32.439998626708984,32.099998474121094,32.29999923706055,31000579.0,600887
2019-07-30,25.02839469909668,31.950000762939453,32.31999969482422,31.459999084472656,32.2400016784668,60103700.0,600887
2019-07-31,24.44087219238281,31.200000762939453,31.93000030517578,31.049999237060547,31.709999084472656,64064092.0,600887
2019-08-01,24.53487777709961,31.31999969482422,31.38999938964844,31.01000022888184,31.100000381469727,39248607.0,600887
2019-08-02,24.393871307373047,31.13999938964844,31.209999084472656,30.51000022888184,30.600000381469727,40917718.0,600887
2019-08-05,24.13536071777344,30.809999465942383,31.100000381469727,30.5,30.75,38193308.0,600887
2019-08-06,22.012453079223636,28.100000381469727,29.399999618530277,27.799999237060547,29.290000915527344,204815804.0,600887
2019-08-07,22.05945587158203,28.15999984741211,28.46999931335449,27.09000015258789,28.0,150194748.0,600887
2019-08-08,21.98111915588379,28.059999465942383,28.739999771118164,27.799999237060547,28.15999984741211,93860143.0,600887
2019-08-09,21.46410179138184,27.399999618530277,28.40999984741211,26.8799991607666,28.25,114763792.0,600887
2019-08-12,22.043785095214844,28.13999938964844,28.280000686645508,27.420000076293945,27.780000686645508,78560756.0,600887
2019-08-13,22.09862327575684,28.209999084472656,28.459999084472656,27.959999084472656,28.049999237060547,40218425.0,600887
2019-08-14,22.11429023742676,28.229999542236328,28.850000381469727,28.01000022888184,28.700000762939453,51048407.0,600887
2019-08-15,22.043785095214844,28.13999938964844,28.229999542236328,27.549999237060547,27.57999992370605,39337496.0,600887
2019-08-16,22.482471466064453,28.700000762939453,28.979999542236328,28.049999237060547,28.13999938964844,60702256.0,600887
2019-08-19,22.87415313720703,29.200000762939453,29.34000015258789,28.51000022888184,28.799999237060547,66011175.0,600887
2019-08-20,22.69397735595703,28.96999931335449,29.26000022888184,28.88999938964844,29.18000030517578,43002618.0,600887
2019-08-21,22.07512092590332,28.18000030517578,28.86000061035156,28.049999237060547,28.76000022888184,71116198.0,600887
2019-08-22,22.16129302978516,28.290000915527344,28.399999618530277,28.07999992370605,28.07999992370605,34117199.0,600887
2019-08-23,22.404132843017575,28.600000381469727,28.690000534057617,27.82999992370605,28.31999969482422,57216491.0,600887
2019-08-26,22.06728744506836,28.170000076293945,28.40999984741211,28.01000022888184,28.149999618530277,42156535.0,600887
2019-08-27,22.443300247192383,28.649999618530277,28.790000915527344,28.200000762939453,28.290000915527344,67235330.0,600887
2019-08-28,23.093490600585938,29.479999542236328,29.649999618530277,28.420000076293945,28.600000381469727,85375417.0,600887
2019-08-29,22.795812606811523,29.100000381469727,29.38999938964844,28.86000061035156,29.26000022888184,51772790.0,600887
2019-08-30,22.443300247192383,28.649999618530277,29.0,28.01000022888184,28.65999984741211,86746243.0,600887
2019-09-02,22.38846778869629,28.57999992370605,28.690000534057617,28.38999938964844,28.57999992370605,62715143.0,600887
2019-09-03,22.25529670715332,28.40999984741211,29.1200008392334,28.25,28.600000381469727,73165180.0,600887
2019-09-04,22.34929847717285,28.530000686645508,28.530000686645508,28.07999992370605,28.299999237060547,49360614.0,600887
2019-09-05,22.73314666748047,29.020000457763672,29.31999969482422,28.559999465942383,28.6299991607666,85474909.0,600887
2019-09-06,22.81931495666504,29.1299991607666,29.239999771118164,28.809999465942383,29.170000076293945,44346235.0,600887
2019-09-09,23.257997512817383,29.690000534057617,30.229999542236328,29.51000022888184,30.0,103882016.0,600887
2019-09-10,23.54783821105957,30.059999465942383,30.350000381469727,29.799999237060547,29.88999938964844,77472881.0,600887
2019-09-11,23.289331436157227,29.729999542236328,30.3799991607666,29.600000381469727,30.350000381469727,58738428.0,600887
2019-09-12,23.30500030517578,29.75,29.93000030517578,29.549999237060547,29.82999992370605,39472163.0,600887
2019-09-16,22.96815299987793,29.31999969482422,29.809999465942383,29.18000030517578,29.75,61498033.0,600887
2019-09-17,22.654809951782227,28.920000076293945,29.299999237060547,28.799999237060547,29.15999984741211,46870471.0,600887
2019-09-18,22.717479705810547,29.0,29.34000015258789,28.920000076293945,28.920000076293945,47503428.0,600887
2019-09-19,22.5529727935791,28.790000915527344,29.190000534057617,28.63999938964844,29.15999984741211,42342873.0,600887
2019-09-20,22.63130569458008,28.88999938964844,29.030000686645508,28.709999084472656,28.88999938964844,34816560.0,600887
2019-09-23,22.239625930786133,28.38999938964844,28.8700008392334,28.209999084472656,28.850000381469727,46393018.0,600887
2019-09-24,22.169124603271484,28.299999237060547,28.649999618530277,28.200000762939453,28.549999237060547,39932936.0,600887
2019-09-25,21.808778762817383,27.84000015258789,28.200000762939453,27.84000015258789,28.200000762939453,46471650.0,600887
2019-09-26,21.973283767700195,28.049999237060547,28.26000022888184,27.780000686645508,27.93000030517578,45451432.0,600887
2019-09-27,22.16129302978516,28.290000915527344,28.32999992370605,27.850000381469727,28.01000022888184,29810343.0,600887
2019-09-30,22.34146499633789,28.520000457763672,28.82999992370605,28.200000762939453,28.25,39125431.0,600887
2019-10-08,22.357133865356445,28.540000915527344,28.770000457763672,28.299999237060547,28.450000762939453,37256162.0,600887
2019-10-09,22.090789794921875,28.200000762939453,28.6299991607666,28.0,28.6299991607666,34586842.0,600887
2019-10-10,22.302295684814453,28.46999931335449,28.57999992370605,27.940000534057617,28.11000061035156,36572349.0,600887
2019-10-11,22.169124603271484,28.299999237060547,28.56999969482422,28.100000381469727,28.520000457763672,34820747.0,600887
2019-10-14,22.34929847717285,28.530000686645508,28.8799991607666,28.290000915527344,28.479999542236328,54295598.0,600887
2019-10-15,22.411970138549805,28.61000061035156,28.84000015258789,28.450000762939453,28.6200008392334,35034153.0,600887
2019-10-16,22.15345764160156,28.280000686645508,28.799999237060547,28.18000030517578,28.780000686645508,33753451.0,600887
2019-10-17,22.07512092590332,28.18000030517578,28.38999938964844,28.09000015258789,28.38999938964844,24696250.0,600887
2019-10-18,21.94194984436035,28.01000022888184,28.450000762939453,27.950000762939453,28.18000030517578,31701932.0,600887
2019-10-21,21.847946166992188,27.88999938964844,28.25,27.76000022888184,28.25,33405339.0,600887
2019-10-22,21.910615921020508,27.96999931335449,28.049999237060547,27.68000030517578,28.0,25093540.0,600887
2019-10-23,21.67560768127441,27.670000076293945,28.170000076293945,27.65999984741211,27.979999542236328,32408571.0,600887
2019-10-24,21.268259048461918,27.149999618530277,27.71999931335449,27.13999938964844,27.59000015258789,46967536.0,600887
2019-10-25,21.440601348876957,27.3700008392334,27.46999931335449,27.0,27.26000022888184,37399976.0,600887
2019-10-28,21.62860679626465,27.61000061035156,27.850000381469727,27.299999237060547,27.36000061035156,38174072.0,600887
2019-10-29,21.94194984436035,28.01000022888184,28.06999969482422,27.549999237060547,27.65999984741211,47901282.0,600887
2019-10-30,21.24475860595703,27.1200008392334,28.020000457763672,27.030000686645508,28.020000457763672,56920449.0,600887
2019-10-31,22.717479705810547,29.0,29.290000915527344,28.200000762939453,28.479999542236328,165360724.0,600887
2019-11-01,23.062156677246094,29.440000534057617,29.739999771118164,28.8799991607666,29.170000076293945,98003836.0,600887
2019-11-04,23.069992065429688,29.450000762939453,29.8799991607666,29.25,29.5,64192508.0,600887
2019-11-05,23.399003982543945,29.8700008392334,30.059999465942383,29.479999542236328,29.700000762939453,78484684.0,600887
2019-11-06,23.08565902709961,29.46999931335449,29.940000534057617,29.399999618530277,29.899999618530277,46767820.0,600887
2019-11-07,23.226661682128903,29.649999618530277,29.809999465942383,29.450000762939453,29.479999542236328,36390680.0,600887
2019-11-08,23.08565902709961,29.46999931335449,29.90999984741211,29.450000762939453,29.899999618530277,36590381.0,600887
2019-11-11,22.717479705810547,29.0,29.5,28.920000076293945,29.229999542236328,42015637.0,600887
2019-11-12,22.86631393432617,29.190000534057617,29.26000022888184,28.959999084472656,29.26000022888184,28969495.0,600887
2019-11-13,22.87415313720703,29.200000762939453,29.21999931335449,28.899999618530277,29.200000762939453,33837502.0,600887
2019-11-14,22.795812606811523,29.100000381469727,29.46999931335449,29.0,29.25,39161912.0,600887
2019-11-15,22.678312301635746,28.950000762939453,29.290000915527344,28.81999969482422,29.15999984741211,32018080.0,600887
2019-11-18,22.717479705810547,29.0,29.18000030517578,28.65999984741211,28.850000381469727,31538068.0,600887
2019-11-19,23.352001190185547,29.809999465942383,29.8799991607666,28.88999938964844,28.899999618530277,58445542.0,600887
2019-11-20,23.03865623474121,29.40999984741211,29.8700008392334,29.270000457763672,29.76000022888184,32430377.0,600887
2019-11-21,22.834983825683597,29.149999618530277,29.38999938964844,28.96999931335449,29.309999465942383,28903939.0,600887
2019-11-22,22.725311279296875,29.01000022888184,29.649999618530277,28.86000061035156,29.149999618530277,45614409.0,600887
2019-11-25,22.827146530151367,29.13999938964844,29.170000076293945,28.700000762939453,29.049999237060547,32846952.0,600887
2019-11-26,22.991655349731445,29.350000381469727,29.600000381469727,29.15999984741211,29.25,43751660.0,600887
2019-11-27,23.093490600585938,29.479999542236328,29.600000381469727,29.100000381469727,29.26000022888184,30020452.0,600887
2019-11-28,23.03082275390625,29.399999618530277,29.739999771118164,29.280000686645508,29.530000686645508,24877088.0,600887
2019-11-29,22.787981033325195,29.09000015258789,29.65999984741211,28.81999969482422,29.3799991607666,40688958.0,600887
2019-12-02,23.242328643798828,29.670000076293945,29.799999237060547,29.1299991607666,29.190000534057617,52842975.0,600887
2019-12-03,23.79851722717285,30.3799991607666,30.5,29.450000762939453,29.6200008392334,63793181.0,600887
2019-12-04,23.8690185546875,30.46999931335449,30.68000030517578,30.030000686645508,30.600000381469727,40431200.0,600887
2019-12-05,23.67317771911621,30.21999931335449,30.559999465942383,30.100000381469727,30.46999931335449,38997689.0,600887
2019-12-06,23.69668197631836,30.25,30.38999938964844,29.979999542236328,30.190000534057617,31555946.0,600887
2019-12-09,24.166696548461918,30.850000381469727,30.899999618530277,30.26000022888184,30.450000762939453,44087650.0,600887
2019-12-10,23.970857620239254,30.600000381469727,30.979999542236328,30.549999237060547,30.549999237060547,25138388.0,600887
2019-12-11,23.67317771911621,30.21999931335449,30.780000686645508,30.1299991607666,30.780000686645508,27958968.0,600887
2019-12-12,23.712345123291016,30.270000457763672,30.3799991607666,30.0,30.3799991607666,22857075.0,600887
2019-12-13,24.010025024414062,30.649999618530277,30.71999931335449,30.350000381469727,30.479999542236328,38768715.0,600887
2019-12-16,23.84552001953125,30.440000534057617,30.75,30.190000534057617,30.649999618530277,38815517.0,600887
2019-12-17,24.11969566345215,30.790000915527344,31.09000015258789,30.32999992370605,30.5,47498001.0,600887
2019-12-18,23.853351593017575,30.450000762939453,30.93000030517578,30.31999969482422,30.850000381469727,37241910.0,600887
2019-12-19,23.461673736572266,29.950000762939453,30.399999618530277,29.799999237060547,30.3799991607666,41956486.0,600887
2019-12-20,23.5086727142334,30.01000022888184,30.229999542236328,29.850000381469727,30.040000915527344,30365058.0,600887
2019-12-23,23.38333511352539,29.850000381469727,30.299999237060547,29.81999969482422,30.1299991607666,29515181.0,600887
2019-12-24,23.688844680786133,30.239999771118164,30.31999969482422,29.56999969482422,29.799999237060547,26865417.0,600887
2019-12-25,23.48517227172852,29.979999542236328,30.350000381469727,29.8799991607666,30.299999237060547,21912458.0,600887
2019-12-26,23.5948429107666,30.1200008392334,30.190000534057617,29.8799991607666,29.979999542236328,19196472.0,600887
2019-12-27,24.0021915435791,30.63999938964844,30.770000457763672,30.13999938964844,30.200000762939453,45549775.0,600887
2019-12-30,24.15102767944336,30.82999992370605,31.020000457763672,30.649999618530277,30.649999618530277,46324148.0,600887
2019-12-31,24.237201690673828,30.940000534057617,31.09000015258789,30.690000534057617,30.989999771118164,27813104.0,600887
2020-01-02,24.87171936035156,31.75,31.96999931335449,30.96999931335449,31.15999984741211,54604247.0,600887
2020-01-03,24.863889694213867,31.739999771118164,32.0,31.26000022888184,32.0,42670858.0,600887
2020-01-06,24.354705810546875,31.09000015258789,31.68000030517578,30.81999969482422,31.46999931335449,42899553.0,600887
2020-01-07,25.18506622314453,32.150001525878906,32.459999084472656,31.09000015258789,31.270000457763672,63222917.0,600887
2020-01-08,25.21640014648437,32.189998626708984,32.189998626708984,32.189998626708984,32.189998626708984,46351899.0,600887
2020-01-09,25.451414108276367,32.4900016784668,32.93000030517578,32.400001525878906,32.439998626708984,43733192.0,600887
2020-01-10,25.39657211303711,32.41999816894531,32.619998931884766,32.099998474121094,32.5099983215332,27093733.0,600887
2020-01-13,25.84309196472168,32.9900016784668,32.9900016784668,32.9900016784668,32.9900016784668,38705406.0,600887
2020-01-14,25.6394157409668,32.72999954223633,32.72999954223633,32.72999954223633,32.72999954223633,26158916.0,600887
2020-01-15,26.06243324279785,33.27000045776367,33.63999938964844,32.689998626708984,32.70000076293945,48604304.0,600887
2020-01-16,26.26610565185547,33.529998779296875,33.650001525878906,33.20000076293945,33.27000045776367,28437944.0,600887
2020-01-17,25.75692176818848,32.880001068115234,33.63999938964844,32.77000045776367,33.5,39348030.0,600887
2020-01-20,25.764753341674805,32.88999938964844,32.95000076293945,32.38999938964844,32.83000183105469,33212407.0,600887
2020-01-21,25.224233627319336,32.20000076293945,32.65999984741211,31.899999618530277,32.65999984741211,39152828.0,600887
2020-01-22,25.42007827758789,32.45000076293945,32.52000045776367,31.520000457763672,32.060001373291016,37071183.0,600887
2020-01-23,24.0021915435791,30.63999938964844,32.20000076293945,30.399999618530277,32.20000076293945,76416673.0,600887
2020-02-03,22.23179244995117,28.3799991607666,29.030000686645508,27.700000762939453,27.700000762939453,128450428.0,600887
2020-02-04,23.14049530029297,29.540000915527344,29.56999969482422,28.65999984741211,28.65999984741211,80572358.0,600887
2020-02-05,23.18749618530273,29.600000381469727,29.8799991607666,29.309999465942383,29.850000381469727,60131065.0,600887
2020-02-06,23.73584747314453,30.299999237060547,30.299999237060547,29.690000534057617,29.850000381469727,66865003.0,600887
2020-02-07,24.088361740112305,30.75,30.899999618530277,29.770000457763672,30.25,55409598.0,600887
2020-02-10,23.634014129638672,30.170000076293945,30.61000061035156,29.959999084472656,30.350000381469727,53719182.0,600887
2020-02-11,23.68101119995117,30.229999542236328,30.81999969482422,30.15999984741211,30.15999984741211,45807210.0,600887
2020-02-12,23.69668197631836,30.25,30.46999931335449,30.149999618530277,30.229999542236328,36879362.0,600887
2020-02-13,23.242328643798828,29.670000076293945,30.299999237060547,29.649999618530277,30.239999771118164,49674781.0,600887
2020-02-14,23.265830993652344,29.700000762939453,29.950000762939453,29.559999465942383,29.600000381469727,39689228.0,600887
2020-02-17,23.634014129638672,30.170000076293945,30.200000762939453,29.399999618530277,29.43000030517578,61643397.0,600887
2020-02-18,23.65751266479492,30.200000762939453,30.399999618530277,30.01000022888184,30.01000022888184,50145395.0,600887
2020-02-19,23.900354385375977,30.51000022888184,30.59000015258789,29.989999771118164,30.200000762939453,59419892.0,600887
2020-02-20,24.354705810546875,31.09000015258789,31.200000762939453,30.350000381469727,30.489999771118164,57951432.0,600887
2020-02-21,24.05702781677246,30.709999084472656,30.950000762939453,30.559999465942383,30.93000030517578,54909230.0,600887
2020-02-24,23.477338790893555,29.96999931335449,30.46999931335449,29.700000762939453,30.46999931335449,74409277.0,600887
2020-02-25,23.257997512817383,29.690000534057617,29.780000686645508,29.299999237060547,29.5,62094834.0,600887
2020-02-26,23.00732421875,29.3700008392334,29.71999931335449,29.07999992370605,29.209999084472656,51749800.0,600887
2020-02-27,23.461673736572266,29.950000762939453,30.049999237060547,29.399999618530277,29.450000762939453,54857726.0,600887
2020-02-28,22.6469783782959,28.90999984741211,29.75,28.899999618530277,29.309999465942383,53881359.0,600887
2020-03-02,23.179664611816406,29.59000015258789,29.700000762939453,29.049999237060547,29.049999237060547,47623186.0,600887
2020-03-03,23.38333511352539,29.850000381469727,30.11000061035156,29.59000015258789,29.75,60317178.0,600887
2020-03-04,23.78285026550293,30.36000061035156,30.3799991607666,29.709999084472656,29.799999237060547,54509701.0,600887
2020-03-05,24.237201690673828,30.940000534057617,31.280000686645508,30.21999931335449,30.559999465942383,87707587.0,600887
2020-03-06,23.79068374633789,30.3700008392334,31.1200008392334,30.309999465942383,30.600000381469727,46843030.0,600887
2020-03-09,22.740982055664062,29.030000686645508,29.700000762939453,29.0,29.700000762939453,76566759.0,600887
2020-03-10,23.414669036865234,29.88999938964844,29.950000762939453,28.899999618530277,28.899999618530277,60902118.0,600887
2020-03-11,22.921152114868164,29.26000022888184,29.809999465942383,29.239999771118164,29.799999237060547,51209474.0,600887
2020-03-12,22.380634307861328,28.56999969482422,28.989999771118164,28.3799991607666,28.979999542236328,54895270.0,600887
2020-03-13,22.137788772583008,28.26000022888184,28.56999969482422,27.149999618530277,27.450000762939453,84007352.0,600887
2020-03-16,21.34659767150879,27.25,28.25,27.049999237060547,28.25,67051726.0,600887
2020-03-17,21.761777877807617,27.780000686645508,28.049999237060547,26.88999938964844,27.5,74088640.0,600887
2020-03-18,21.67560768127441,27.670000076293945,28.700000762939453,27.489999771118164,27.920000076293945,55265696.0,600887
2020-03-19,21.808778762817383,27.84000015258789,28.06999969482422,27.049999237060547,27.709999084472656,72267433.0,600887
2020-03-20,22.20829200744629,28.350000381469727,28.549999237060547,27.84000015258789,27.84000015258789,48390395.0,600887
2020-03-23,21.55026626586914,27.51000022888184,27.850000381469727,27.26000022888184,27.270000457763672,59706011.0,600887
2020-03-24,22.20829200744629,28.350000381469727,28.399999618530277,27.90999984741211,28.049999237060547,52143366.0,600887
2020-03-25,22.435466766357425,28.63999938964844,29.0,28.38999938964844,28.950000762939453,54254740.0,600887
2020-03-26,22.23179244995117,28.3799991607666,28.729999542236328,28.1299991607666,28.209999084472656,31351275.0,600887
2020-03-27,22.47463607788086,28.690000534057617,29.229999542236328,28.600000381469727,28.770000457763672,64662894.0,600887
2020-03-30,22.740982055664062,29.030000686645508,29.06999969482422,28.38999938964844,28.46999931335449,50676955.0,600887
2020-03-31,23.39116859436035,29.86000061035156,29.8799991607666,29.01000022888184,29.299999237060547,63805901.0,600887
2020-04-01,22.95248794555664,29.299999237060547,29.86000061035156,29.13999938964844,29.489999771118164,56808249.0,600887
2020-04-02,22.89764976501465,29.229999542236328,29.38999938964844,28.780000686645508,29.190000534057617,40248140.0,600887
2020-04-03,23.054323196411133,29.43000030517578,29.82999992370605,29.01000022888184,29.149999618530277,38832352.0,600887
2020-04-07,23.64967918395996,30.190000534057617,30.38999938964844,29.850000381469727,29.850000381469727,74944943.0,600887
2020-04-08,23.44600486755371,29.93000030517578,30.190000534057617,29.700000762939453,30.0,35990802.0,600887
2020-04-09,23.618343353271484,30.149999618530277,30.479999542236328,30.040000915527344,30.059999465942383,41212718.0,600887
2020-04-10,23.65751266479492,30.200000762939453,30.8700008392334,30.0,30.149999618530277,47280471.0,600887
2020-04-13,23.39116859436035,29.86000061035156,30.190000534057617,29.540000915527344,30.190000534057617,34209997.0,600887
2020-04-14,23.90818977355957,30.520000457763672,30.649999618530277,29.549999237060547,29.989999771118164,56934408.0,600887
2020-04-15,23.48517227172852,29.979999542236328,30.649999618530277,29.809999465942383,30.59000015258789,44135806.0,600887
2020-04-16,23.344167709350582,29.799999237060547,30.190000534057617,29.6200008392334,29.88999938964844,30322811.0,600887
2020-04-17,23.461673736572266,29.950000762939453,30.299999237060547,29.86000061035156,30.100000381469727,37875851.0,600887
2020-04-20,23.892520904541016,30.5,30.75,30.01000022888184,30.299999237060547,59572089.0,600887
2020-04-21,23.52433967590332,30.030000686645508,30.5,29.690000534057617,30.5,60355286.0,600887
2020-04-22,23.75934791564941,30.32999992370605,30.36000061035156,29.770000457763672,29.799999237060547,41391770.0,600887
2020-04-23,24.072694778442383,30.729999542236328,31.170000076293945,30.299999237060547,30.299999237060547,58380677.0,600887
2020-04-24,24.44087219238281,31.200000762939453,31.5,30.600000381469727,30.82999992370605,60367387.0,600887
2020-04-27,24.30769920349121,31.030000686645508,31.450000762939453,30.799999237060547,31.270000457763672,37325208.0,600887
2020-04-28,24.613210678100582,31.420000076293945,31.57999992370605,30.549999237060547,31.049999237060547,60087289.0,600887
2020-04-29,22.94465446472168,29.290000915527344,30.200000762939453,28.989999771118164,30.200000762939453,183535564.0,600887
2020-04-30,22.90548515319824,29.239999771118164,29.549999237060547,28.799999237060547,29.290000915527344,107814315.0,600887
2020-05-06,22.85065078735352,29.170000076293945,29.200000762939453,28.700000762939453,28.709999084472656,98649301.0,600887
2020-05-07,22.76447868347168,29.059999465942383,29.40999984741211,28.959999084472656,29.190000534057617,64781449.0,600887
2020-05-08,23.062156677246094,29.440000534057617,29.649999618530277,28.959999084472656,29.15999984741211,79537690.0,600887
2020-05-11,22.889816284179688,29.21999931335449,29.96999931335449,29.049999237060547,29.38999938964844,68164476.0,600887
2020-05-12,22.81931495666504,29.1299991607666,29.350000381469727,28.989999771118164,29.09000015258789,61031713.0,600887
2020-05-13,23.093490600585938,29.479999542236328,29.63999938964844,28.850000381469727,29.1299991607666,72158052.0,600887
2020-05-14,22.717479705810547,29.0,29.3799991607666,28.959999084472656,29.209999084472656,58055960.0,600887
2020-05-15,22.31012916564941,28.479999542236328,29.13999938964844,28.450000762939453,29.11000061035156,83648411.0,600887
2020-05-18,22.466800689697266,28.68000030517578,28.899999618530277,28.100000381469727,28.479999542236328,66015811.0,600887
2020-05-19,22.717479705810547,29.0,29.100000381469727,28.75,28.90999984741211,56898198.0,600887
2020-05-20,22.49813842773437,28.71999931335449,29.280000686645508,28.600000381469727,28.950000762939453,55192397.0,600887
2020-05-21,22.38846778869629,28.57999992370605,28.979999542236328,28.440000534057617,28.8700008392334,44280704.0,600887
2020-05-22,21.847946166992188,27.88999938964844,28.479999542236328,27.8700008392334,28.420000076293945,72327761.0,600887
2020-05-25,22.32579803466797,28.5,28.63999938964844,27.549999237060547,28.07999992370605,58449767.0,600887
2020-05-26,22.419801712036133,28.6200008392334,28.86000061035156,28.270000457763672,28.809999465942383,51757466.0,600887
2020-05-27,22.505971908569336,28.729999542236328,29.07999992370605,28.51000022888184,28.61000061035156,50075524.0,600887
2020-05-28,22.27879524230957,28.440000534057617,28.940000534057617,28.1200008392334,28.729999542236328,40702704.0,600887
2020-05-29,22.28662872314453,28.450000762939453,28.739999771118164,28.209999084472656,28.3700008392334,41957127.0,600887
2020-06-01,22.654809951782227,28.920000076293945,29.1299991607666,28.5,28.700000762939453,78006370.0,600887
2020-06-02,22.592138290405277,28.84000015258789,28.90999984741211,28.540000915527344,28.809999465942383,61188567.0,600887
2020-06-03,22.52947425842285,28.76000022888184,29.06999969482422,28.6200008392334,28.88999938964844,56582801.0,600887
2020-06-04,22.623476028442383,28.8799991607666,29.030000686645508,28.729999542236328,29.020000457763672,47680421.0,600887
2020-06-05,22.31012916564941,28.479999542236328,28.899999618530277,28.299999237060547,28.899999618530277,80649607.0,600887
2020-06-08,23.720178604125977,30.280000686645508,30.5,28.770000457763672,28.799999237060547,189537220.0,600887
2020-06-09,23.93168830871582,30.549999237060547,31.07999992370605,30.38999938964844,30.68000030517578,136287437.0,600887
2020-06-10,23.61785888671875,29.350000381469727,29.84000015258789,29.239999771118164,29.780000686645508,64572092.0,600887
2020-06-11,23.24769401550293,28.88999938964844,29.57999992370605,28.5,29.5,78532535.0,600887
2020-06-12,23.416683197021484,29.100000381469727,29.100000381469727,28.399999618530277,28.450000762939453,54400167.0,600887
2020-06-15,23.014331817626957,28.600000381469727,29.059999465942383,28.540000915527344,28.700000762939453,59911757.0,600887
2020-06-16,23.263792037963867,28.90999984741211,29.11000061035156,28.68000030517578,28.90999984741211,55765244.0,600887
2020-06-17,23.65004539489746,29.38999938964844,29.5,28.799999237060547,29.0,57285958.0,600887
2020-06-18,23.529340744018555,29.239999771118164,29.600000381469727,29.149999618530277,29.46999931335449,49558224.0,600887
2020-06-19,24.06848907470703,29.90999984741211,30.18000030517578,29.15999984741211,29.200000762939453,106305607.0,600887
2020-06-22,24.21333122253418,30.09000015258789,30.68000030517578,29.899999618530277,29.989999771118164,76843976.0,600887
2020-06-23,24.33403587341309,30.239999771118164,30.739999771118164,29.920000076293945,30.13999938964844,93230029.0,600887
2020-06-24,24.80076026916504,30.81999969482422,31.1299991607666,30.440000534057617,30.700000762939453,75472536.0,600887
2020-06-29,24.849040985107425,30.8799991607666,31.43000030517578,30.549999237060547,31.0,67543239.0,600887
2020-06-30,25.050216674804688,31.1299991607666,31.440000534057617,30.86000061035156,31.200000762939453,65468239.0,600887
2020-07-01,25.661788940429688,31.88999938964844,32.130001068115234,31.09000015258789,31.25,74340113.0,600887
2020-07-02,25.702022552490234,31.940000534057617,32.279998779296875,31.450000762939453,32.0,76937053.0,600887
2020-07-03,25.42037773132324,31.59000015258789,32.529998779296875,31.15999984741211,32.5,96229554.0,600887
2020-07-06,27.198760986328125,33.79999923706055,34.20000076293945,31.850000381469727,31.899999618530277,141382069.0,600887
2020-07-07,27.037818908691406,33.599998474121094,34.38999938964844,33.54999923706055,34.38999938964844,104279815.0,600887
2020-07-08,28.035642623901367,34.84000015258789,35.150001525878906,33.52000045776367,33.599998474121094,115098932.0,600887
2020-07-09,28.180492401123047,35.02000045776367,35.4900016784668,34.58000183105469,34.84000015258789,81078707.0,600887
2020-07-10,27.81032943725586,34.560001373291016,35.310001373291016,34.33000183105469,34.95000076293945,80311064.0,600887
2020-07-13,28.526508331298828,35.45000076293945,36.06999969482422,33.880001068115234,34.0,110736545.0,600887
2020-07-14,28.293148040771484,35.15999984741211,36.0,34.70000076293945,35.11000061035156,70184476.0,600887
2020-07-15,28.526508331298828,35.45000076293945,36.20000076293945,34.88999938964844,35.88999938964844,78701179.0,600887
2020-07-16,26.635469436645508,33.099998474121094,36.0,33.099998474121094,35.400001525878906,117199570.0,600887
2020-07-17,27.641340255737305,34.349998474121094,34.75,32.849998474121094,32.849998474121094,78978618.0,600887
2020-07-20,26.909067153930664,33.439998626708984,34.900001525878906,32.5,34.36000061035156,125281187.0,600887
2020-07-21,27.40797996520996,34.060001373291016,34.599998474121094,33.150001525878906,33.5099983215332,79075277.0,600887
2020-07-22,28.969093322753903,36.0,36.630001068115234,33.79999923706055,33.79999923706055,118137648.0,600887
2020-07-23,28.59893226623535,35.540000915527344,36.29999923706055,34.66999816894531,35.7599983215332,78068781.0,600887
2020-07-24,27.38383674621582,34.029998779296875,35.47999954223633,33.5,35.099998474121094,101088500.0,600887
2020-07-27,27.27923011779785,33.900001525878906,34.84000015258789,33.540000915527344,34.61000061035156,54136386.0,600887
2020-07-28,28.454084396362305,35.36000061035156,36.25,34.31999969482422,34.5,96266709.0,600887
2020-07-29,28.86448097229004,35.869998931884766,36.08000183105469,34.79999923706055,35.400001525878906,77353337.0,600887
2020-07-30,28.985185623168945,36.02000045776367,36.83000183105469,35.7599983215332,36.34999847412109,78286110.0,600887
2020-07-31,29.476051330566406,36.630001068115234,36.9900016784668,35.70000076293945,36.0,71692210.0,600887
2020-08-03,30.65895652770996,38.09999847412109,38.47999954223633,37.29999923706055,37.29999923706055,78650930.0,600887
2020-08-04,30.39340591430664,37.77000045776367,38.77999877929688,37.209999084472656,38.77000045776367,61447608.0,600887
2020-08-05,30.36121940612793,37.72999954223633,38.45000076293945,37.38999938964844,37.63999938964844,59904200.0,600887
2020-08-06,29.878400802612305,37.130001068115234,37.72999954223633,36.66999816894531,37.40999984741211,59362164.0,600887
2020-08-07,29.31511116027832,36.43000030517578,37.310001373291016,35.91999816894531,37.18000030517578,63933034.0,600887
2020-08-10,29.307064056396484,36.41999816894531,36.970001220703125,35.900001525878906,36.70000076293945,47404868.0,600887
2020-08-11,28.969093322753903,36.0,37.45000076293945,35.900001525878906,36.72999954223633,50530724.0,600887
2020-08-12,28.421897888183597,35.31999969482422,36.2400016784668,34.38999938964844,35.9900016784668,56136780.0,600887
2020-08-13,28.035642623901367,34.84000015258789,35.5,34.75,35.38999938964844,40333514.0,600887
2020-08-14,28.35752296447754,35.2400016784668,35.310001373291016,34.41999816894531,34.84000015258789,49269246.0,600887
2020-08-17,28.44603729248047,35.349998474121094,35.70000076293945,34.75,35.099998474121094,70828067.0,600887
2020-08-18,29.081748962402344,36.13999938964844,36.43999862670898,35.029998779296875,35.279998779296875,63263983.0,600887
2020-08-19,28.15635299682617,34.9900016784668,35.95000076293945,34.900001525878906,35.95000076293945,49197507.0,600887
2020-08-20,27.416025161743164,34.06999969482422,34.849998474121094,33.849998474121094,34.849998474121094,70536549.0,600887
2020-08-21,28.075878143310547,34.88999938964844,35.13999938964844,34.13999938964844,34.58000183105469,54779277.0,600887
2020-08-24,28.3414306640625,35.220001220703125,35.970001220703125,34.86000061035156,35.220001220703125,58620040.0,600887
2020-08-25,28.36556625366211,35.25,35.900001525878906,35.0099983215332,35.08000183105469,46219083.0,600887
2020-08-26,28.82424545288086,35.81999969482422,36.15999984741211,35.2400016784668,35.290000915527344,63032132.0,600887
2020-08-27,29.693321228027344,36.900001525878906,37.79999923706055,36.25,36.70000076293945,92110461.0,600887
2020-08-28,32.66265106201172,40.59000015258789,40.59000015258789,39.11000061035156,39.790000915527344,131957357.0,600887
2020-08-31,33.74899673461914,41.93999862670898,43.08000183105469,41.220001220703125,41.5,176066776.0,600887
2020-09-01,33.4110221862793,41.52000045776367,42.150001525878906,40.83000183105469,41.61000061035156,86455766.0,600887
2020-09-02,33.47539520263672,41.59999847412109,42.470001220703125,41.31999969482422,42.09999847412109,74919983.0,600887
2020-09-03,33.435157775878906,41.54999923706055,43.02999877929688,41.27999877929688,41.72999954223633,91935496.0,600887
2020-09-04,32.97647857666016,40.97999954223633,41.52999877929688,40.209999084472656,41.11000061035156,68140896.0,600887
2020-09-07,32.49366760253906,40.380001068115234,42.58000183105469,39.95000076293945,41.58000183105469,80507613.0,600887
2020-09-08,32.0913200378418,39.880001068115234,40.79999923706055,39.18999862670898,40.31999969482422,63807454.0,600887
2020-09-09,31.519981384277344,39.16999816894531,39.65999984741211,38.43999862670898,39.43000030517578,50524914.0,600887
2020-09-10,31.23833656311035,38.81999969482422,39.79999923706055,38.720001220703125,39.59999847412109,48721220.0,600887
2020-09-11,31.25442695617676,38.84000015258789,39.29999923706055,38.369998931884766,39.29999923706055,44147554.0,600887
2020-09-14,31.39927673339844,39.02000045776367,39.93999862670898,38.630001068115234,39.75,55359345.0,600887
2020-09-15,32.131553649902344,39.93000030517578,40.31999969482422,39.0,39.0,68685191.0,600887
2020-09-16,31.46364974975586,39.09999847412109,40.060001373291016,38.77000045776367,39.720001220703125,45588321.0,600887
2020-09-17,30.707244873046875,38.15999984741211,38.83000183105469,37.5099983215332,38.75,61675013.0,600887
2020-09-18,31.66482734680176,39.34999847412109,39.34999847412109,37.970001220703125,38.33000183105469,47901784.0,600887
2020-09-21,31.02107048034668,38.54999923706055,39.58000183105469,38.52999877929688,39.34000015258789,37997101.0,600887
2020-09-22,31.0854434967041,38.630001068115234,39.36000061035156,38.31999969482422,38.5,31906391.0,600887
2020-09-23,31.26247978210449,38.84999847412109,39.150001525878906,38.47999954223633,38.90999984741211,30305291.0,600887
2020-09-24,30.498018264770508,37.900001525878906,38.650001525878906,37.59999847412109,38.59999847412109,44750231.0,600887
2020-09-25,30.6670036315918,38.11000061035156,38.4900016784668,37.77000045776367,37.79999923706055,25261534.0,600887
2020-09-28,30.72333526611328,38.18000030517578,39.02000045776367,38.0,38.93999862670898,30194790.0,600887
2020-09-29,30.811845779418945,38.290000915527344,38.650001525878906,38.02000045776367,38.61000061035156,26277063.0,600887
2020-09-30,30.980833053588867,38.5,39.34999847412109,38.29999923706055,38.560001373291016,36227254.0,600887
2020-10-09,32.429290771484375,40.29999923706055,40.9900016784668,39.06999969482422,39.5,53966845.0,600887
2020-10-12,33.54781723022461,41.68999862670898,41.84999847412109,40.59999847412109,40.709999084472656,47976053.0,600887
2020-10-13,33.37883377075195,41.47999954223633,41.77999877929688,41.290000915527344,41.400001525878906,25550318.0,600887
2020-10-14,33.63633346557617,41.79999923706055,42.29999923706055,41.40999984741211,41.5,35489823.0,600887
2020-10-15,33.370784759521484,41.470001220703125,41.9900016784668,41.2400016784668,41.900001525878906,35850635.0,600887
2020-10-16,33.16156005859375,41.209999084472656,42.13999938964844,40.84999847412109,41.400001525878906,26238069.0,600887
2020-10-19,32.332725524902344,40.18000030517578,41.650001525878906,40.060001373291016,41.209999084472656,51692734.0,600887
2020-10-20,33.39492416381836,41.5,41.70000076293945,40.41999816894531,40.45000076293945,39656596.0,600887
2020-10-21,33.676570892333984,41.84999847412109,41.900001525878906,41.150001525878906,41.84000015258789,36838077.0,600887
2020-10-22,33.90993118286133,42.13999938964844,42.29999923706055,41.31999969482422,42.18999862670898,36586747.0,600887
2020-10-23,32.54999923706055,40.45000076293945,42.13999938964844,40.31999969482422,42.13999938964844,38887949.0,600887
2020-10-26,33.314456939697266,41.400001525878906,41.83000183105469,39.650001525878906,40.43999862670898,29084220.0,600887
2020-10-27,33.16961669921875,41.220001220703125,42.20000076293945,40.88999938964844,41.9900016784668,34648744.0,600887
2020-10-28,34.59392547607422,42.9900016784668,43.459999084472656,41.459999084472656,41.59999847412109,76055352.0,600887
2020-10-29,35.519325256347656,44.13999938964844,44.540000915527344,42.79999923706055,42.97999954223633,81557539.0,600887
2020-10-30,31.97061538696289,39.72999954223633,41.5,39.72999954223633,40.9900016784668,134286954.0,600887
2020-11-02,30.498018264770508,37.900001525878906,39.34999847412109,37.34999847412109,38.70000076293945,169931648.0,600887
2020-11-03,31.471698760986328,39.11000061035156,39.31999969482422,37.93000030517578,38.08000183105469,91665907.0,600887
2020-11-04,31.75334358215332,39.459999084472656,39.66999816894531,38.40999984741211,39.20000076293945,52002204.0,600887
2020-11-05,31.769441604614254,39.47999954223633,39.95000076293945,38.90999984741211,39.75,64212084.0,600887
2020-11-06,31.28661727905273,38.880001068115234,39.84999847412109,38.58000183105469,39.84000015258789,53479775.0,600887
2020-11-09,31.793577194213867,39.5099983215332,39.7599983215332,39.09999847412109,39.31999969482422,56694522.0,600887
2020-11-10,31.334903717041016,38.93999862670898,39.5099983215332,38.70000076293945,39.4900016784668,49244249.0,600887
2020-11-11,31.592403411865234,39.2599983215332,40.11000061035156,39.18000030517578,39.29999923706055,57887339.0,600887
2020-11-12,31.391223907470703,39.0099983215332,39.79999923706055,38.79999923706055,39.5,43650486.0,600887
2020-11-13,30.83598899841309,38.31999969482422,38.900001525878906,37.79999923706055,38.900001525878906,44855242.0,600887
2020-11-16,30.755517959594727,38.220001220703125,38.68000030517578,37.90999984741211,38.5,40338119.0,600887
2020-11-17,30.55434799194336,37.970001220703125,38.18999862670898,37.34000015258789,38.08000183105469,51169550.0,600887
2020-11-18,30.844039916992188,38.33000183105469,38.45000076293945,37.77999877929688,37.959999084472656,40068415.0,600887
2020-11-19,31.447559356689453,39.08000183105469,39.130001068115234,38.119998931884766,38.34000015258789,45899462.0,600887
2020-11-20,31.568260192871094,39.22999954223633,39.630001068115234,38.75,39.09999847412109,43450054.0,600887
2020-11-23,31.793577194213867,39.5099983215332,39.900001525878906,39.11000061035156,39.27000045776367,44902648.0,600887
2020-11-24,31.141775131225582,38.70000076293945,39.75,38.45000076293945,39.75,48493261.0,600887
2020-11-25,30.409500122070312,37.790000915527344,38.84999847412109,37.709999084472656,38.70000076293945,54809150.0,600887
2020-11-26,30.675050735473636,38.119998931884766,38.209999084472656,37.52000045776367,37.709999084472656,34981647.0,600887
2020-11-27,30.81989479064941,38.29999923706055,38.29999923706055,37.61000061035156,38.11000061035156,30412665.0,600887
2020-11-30,30.409500122070312,37.790000915527344,38.380001068115234,37.77999877929688,38.2599983215332,43322613.0,600887
2020-12-01,31.02107048034668,38.54999923706055,38.720001220703125,37.9900016784668,38.119998931884766,35901791.0,600887
2020-12-02,31.01302528381348,38.540000915527344,38.900001525878906,38.16999816894531,38.880001068115234,32254111.0,600887
2020-12-03,31.334903717041016,38.93999862670898,39.09999847412109,38.41999816894531,38.650001525878906,33924680.0,600887
2020-12-04,32.018890380859375,39.790000915527344,39.880001068115234,38.9900016784668,39.20000076293945,52929585.0,600887
2020-12-07,32.332725524902344,40.18000030517578,40.59999847412109,39.77999877929688,40.0,69308570.0,600887
2020-12-08,32.73507308959961,40.68000030517578,41.15999984741211,39.84999847412109,40.18000030517578,52931735.0,600887
2020-12-09,32.381004333496094,40.2400016784668,41.2400016784668,40.09999847412109,41.119998931884766,49796043.0,600887
2020-12-10,31.72920036315918,39.43000030517578,40.45000076293945,39.09000015258789,39.869998931884766,53594121.0,600887
2020-12-11,31.41537475585937,39.040000915527344,39.650001525878906,38.36000061035156,39.52999877929688,54645264.0,600887
2020-12-14,32.23616409301758,40.060001373291016,40.150001525878906,39.0,39.20000076293945,51774364.0,600887
2020-12-15,32.509761810302734,40.400001525878906,40.59000015258789,39.79999923706055,40.4900016784668,53387884.0,600887
2020-12-16,32.582183837890625,40.4900016784668,40.86000061035156,39.83000183105469,40.369998931884766,52504131.0,600887
2020-12-17,33.242034912109375,41.310001373291016,41.810001373291016,40.619998931884766,40.86000061035156,80985688.0,600887
2020-12-18,32.75116729736328,40.70000076293945,41.43000030517578,40.2599983215332,41.0099983215332,54402481.0,600887
2020-12-21,33.39492416381836,41.5,41.880001068115234,40.5099983215332,40.709999084472656,62481883.0,600887
2020-12-22,32.96038818359375,40.959999084472656,42.150001525878906,40.88999938964844,41.43999862670898,60962118.0,600887
2020-12-23,33.451255798339844,41.56999969482422,42.310001373291016,41.09999847412109,41.369998931884766,68201231.0,600887
2020-12-24,32.598270416259766,40.5099983215332,41.43000030517578,40.400001525878906,41.27999877929688,58205300.0,600887
2020-12-25,32.18788528442383,40.0,41.09000015258789,39.959999084472656,40.65999984741211,54349159.0,600887
2020-12-28,33.70875549316406,41.88999938964844,41.900001525878906,40.18999862670898,40.2599983215332,85011410.0,600887
2020-12-29,33.692665100097656,41.869998931884766,42.650001525878906,41.720001220703125,42.36000061035156,57771647.0,600887
2020-12-30,35.37447738647461,43.959999084472656,44.09000015258789,41.7599983215332,41.869998931884766,96387984.0,600887
2020-12-31,35.70440673828125,44.369998931884766,45.0,43.61000061035156,43.61000061035156,83561335.0,600887
2021-01-04,38.110450744628906,47.36000061035156,48.0,44.16999816894531,44.58000183105469,87538655.0,600887
2021-01-05,40.98321533203125,50.93000030517578,51.84999847412109,48.09999847412109,48.09999847412109,125276269.0,600887
2021-01-06,40.68548202514648,50.560001373291016,51.84999847412109,49.29999923706055,51.5,97835732.0,600887
2021-01-07,41.59478759765625,51.68999862670898,51.84000015258789,49.459999084472656,50.59999847412109,98355135.0,600887
2021-01-08,39.64742660522461,49.27000045776367,51.84999847412109,48.68000030517578,51.34999847412109,113557968.0,600887
2021-01-11,39.14046478271485,48.63999938964844,50.15999984741211,48.02000045776367,49.0,90644829.0,600887
2021-01-12,39.96929931640625,49.66999816894531,50.0,48.5,48.70000076293945,61285750.0,600887
2021-01-13,39.10023498535156,48.59000015258789,50.5,48.08000183105469,49.81999969482422,77807589.0,600887
2021-01-14,37.78052520751953,46.95000076293945,49.040000915527344,46.7400016784668,48.13999938964844,81171035.0,600887
2021-01-15,37.53911590576172,46.650001525878906,47.18999862670898,45.79999923706055,46.34999847412109,69765378.0,600887
2021-01-18,38.23115158081055,47.5099983215332,48.2400016784668,46.650001525878906,46.650001525878906,70675567.0,600887
2021-01-19,37.12872314453125,46.13999938964844,47.56999969482422,45.970001220703125,47.5099983215332,63822949.0,600887
2021-01-20,37.144813537597656,46.15999984741211,46.400001525878906,45.5099983215332,46.130001068115234,65172501.0,600887
2021-01-21,37.21723556518555,46.25,46.59999847412109,45.02000045776367,46.29999923706055,98622642.0,600887
2021-01-22,37.04825592041016,46.040000915527344,46.9900016784668,45.380001068115234,46.0099983215332,119443915.0,600887
2021-01-25,39.29335021972656,48.83000183105469,48.91999816894531,46.13999938964844,46.13999938964844,152055108.0,600887
2021-01-26,37.81271743774414,46.9900016784668,48.20000076293945,46.59999847412109,48.0099983215332,94322495.0,600887
2021-01-27,37.1850471496582,46.209999084472656,47.20000076293945,45.209999084472656,47.18999862670898,82759501.0,600887
2021-01-28,35.43885803222656,44.040000915527344,45.880001068115234,43.68000030517578,45.59999847412109,96681832.0,600887
2021-01-29,35.56761169433594,44.20000076293945,44.75,43.58000183105469,44.31999969482422,77663335.0,600887
2021-02-01,35.60784149169922,44.25,44.93999862670898,43.900001525878906,44.72999954223633,53356045.0,600887
2021-02-02,36.19526672363281,44.97999954223633,45.38999938964844,43.91999816894531,44.25,77051545.0,600887
2021-02-03,34.8272819519043,43.27999877929688,45.150001525878906,43.04999923706055,45.13999938964844,130760919.0,600887
2021-02-04,35.18939971923828,43.72999954223633,44.31999969482422,42.66999816894531,43.27000045776367,79495944.0,600887
2021-02-05,35.527374267578125,44.150001525878906,45.11000061035156,43.650001525878906,44.18000030517578,79759179.0,600887
2021-02-08,36.790748596191406,45.720001220703125,45.7599983215332,44.27000045776367,44.66999816894531,89439787.0,600887
2021-02-09,37.03215408325195,46.02000045776367,46.43000030517578,45.220001220703125,45.84000015258789,84801370.0,600887
2021-02-10,37.41036605834961,46.4900016784668,46.84999847412109,45.52999877929688,46.02000045776367,85323531.0,600887
2021-02-18,36.855125427246094,45.79999923706055,47.86000061035156,45.2400016784668,47.59999847412109,94251189.0,600887
2021-02-19,38.81858444213867,48.2400016784668,48.380001068115234,45.27999877929688,45.970001220703125,113356573.0,600887
2021-02-22,37.48278427124024,46.58000183105469,48.27000045776367,46.09999847412109,48.2599983215332,102000229.0,600887
2021-02-23,36.21940994262695,45.0099983215332,46.310001373291016,45.0,45.810001373291016,72002219.0,600887
2021-02-24,35.56761169433594,44.20000076293945,45.7599983215332,43.59999847412109,45.34000015258789,69734794.0,600887
2021-02-25,35.48713302612305,44.09999847412109,45.0,43.81999969482422,44.400001525878906,51144581.0,600887
2021-02-26,34.77900314331055,43.220001220703125,43.79999923706055,42.61000061035156,43.0,57781316.0,600887
2021-03-01,35.2457275390625,43.79999923706055,43.970001220703125,43.27999877929688,43.59999847412109,45989454.0,600887
2021-03-02,34.60196685791016,43.0,44.27999877929688,42.5099983215332,44.02999877929688,59416504.0,600887
2021-03-03,35.14112091064453,43.66999816894531,43.7400016784668,42.7599983215332,43.0,39323030.0,600887
2021-03-04,33.39492416381836,41.5,43.400001525878906,41.25,43.150001525878906,68887578.0,600887
2021-03-05,33.362735748291016,41.459999084472656,42.09999847412109,40.2400016784668,41.0,47505006.0,600887
2021-03-08,32.026939392089844,39.79999923706055,41.83000183105469,39.5,41.54999923706055,74116651.0,600887
2021-03-09,30.53825187683105,37.95000076293945,39.650001525878906,37.720001220703125,39.5099983215332,99147646.0,600887
2021-03-10,30.91645812988281,38.41999816894531,39.33000183105469,38.310001373291016,39.0,68500539.0,600887
2021-03-11,31.62459373474121,39.29999923706055,39.650001525878906,38.59999847412109,38.83000183105469,61323559.0,600887
2021-03-12,31.769441604614254,39.47999954223633,39.59999847412109,38.900001525878906,39.5,47451033.0,600887
2021-03-15,30.80380249023437,38.27999877929688,39.33000183105469,37.90999984741211,39.27999877929688,47568319.0,600887
2021-03-16,31.39927673339844,39.02000045776367,39.43000030517578,38.56999969482422,38.630001068115234,42344805.0,600887
2021-03-17,31.857954025268555,39.59000015258789,39.81999969482422,38.560001373291016,39.04999923706055,38892845.0,600887
2021-03-18,32.30858612060547,40.150001525878906,40.380001068115234,39.52999877929688,39.66999816894531,39100722.0,600887
2021-03-19,31.350994110107425,38.959999084472656,39.88999938964844,38.630001068115234,39.65999984741211,44257880.0,600887
2021-03-22,31.58435821533203,39.25,39.470001220703125,38.58000183105469,39.09999847412109,28169507.0,600887
2021-03-23,31.350994110107425,38.959999084472656,39.58000183105469,38.59000015258789,39.150001525878906,32619642.0,600887
2021-03-24,31.46364974975586,39.09999847412109,40.09999847412109,38.84999847412109,38.95000076293945,46347783.0,600887
2021-03-25,31.57630920410156,39.2400016784668,39.43999862670898,38.70000076293945,39.0,26722892.0,600887
2021-03-26,32.49366760253906,40.380001068115234,40.68000030517578,39.29999923706055,39.310001373291016,56352760.0,600887
2021-03-29,32.509761810302734,40.400001525878906,40.91999816894531,39.97999954223633,40.5,35968571.0,600887
2021-03-30,32.39710235595703,40.2599983215332,40.72999954223633,40.060001373291016,40.150001525878906,34763395.0,600887
2021-03-31,32.21202087402344,40.02999877929688,40.36000061035156,39.59000015258789,40.29999923706055,27775544.0,600887
2021-04-01,32.429290771484375,40.29999923706055,40.400001525878906,39.79999923706055,40.0,26220463.0,600887
2021-04-02,32.59022903442383,40.5,41.0,40.04999923706055,40.5,38391148.0,600887
2021-04-06,32.81554412841797,40.77999877929688,40.970001220703125,40.2400016784668,40.5,28449464.0,600887
2021-04-07,31.817716598510746,39.540000915527344,40.880001068115234,39.25,40.880001068115234,46487627.0,600887
2021-04-08,32.968441009521484,40.970001220703125,41.470001220703125,39.400001525878906,39.459999084472656,66200201.0,600887
2021-04-09,32.026939392089844,39.79999923706055,41.119998931884766,39.45000076293945,40.97999954223633,49746092.0,600887
2021-04-12,31.63264274597168,39.310001373291016,39.95000076293945,39.0099983215332,39.77999877929688,39241225.0,600887
2021-04-13,32.026939392089844,39.79999923706055,40.459999084472656,39.380001068115234,39.459999084472656,32087869.0,600887
2021-04-14,31.93037986755371,39.68000030517578,40.25,39.5,40.18999862670898,25512605.0,600887
2021-04-15,31.23029136657715,38.810001373291016,39.90999984741211,38.130001068115234,39.90999984741211,53954546.0,600887
2021-04-16,31.39927673339844,39.02000045776367,39.150001525878906,38.540000915527344,38.70000076293945,29090089.0,600887
2021-04-19,32.268348693847656,40.09999847412109,40.290000915527344,38.29999923706055,38.79999923706055,48555183.0,600887
2021-04-20,32.18788528442383,40.0,40.2400016784668,39.68000030517578,40.0099983215332,29026918.0,600887
2021-04-21,31.92232894897461,39.66999816894531,39.900001525878906,39.060001373291016,39.5,35602721.0,600887
2021-04-22,32.171783447265625,39.97999954223633,40.06999969482422,39.45000076293945,39.970001220703125,30546225.0,600887
2021-04-23,32.598270416259766,40.5099983215332,40.810001373291016,39.58000183105469,39.810001373291016,41502542.0,600887
2021-04-26,31.88209342956543,39.619998931884766,41.0,39.5,40.650001525878906,44732085.0,600887
2021-04-27,31.97061538696289,39.72999954223633,39.90999984741211,39.15999984741211,39.59000015258789,25233315.0,600887
2021-04-28,31.58435821533203,39.25,39.61000061035156,38.59999847412109,39.61000061035156,59144078.0,600887
2021-04-29,33.86165237426758,42.08000183105469,42.65999984741211,41.20000076293945,41.400001525878906,149418945.0,600887
2021-04-30,32.95234298706055,40.95000076293945,42.060001373291016,40.56999969482422,42.0,87674877.0,600887
2021-05-06,31.90624046325684,39.650001525878906,40.77999877929688,39.40999984741211,40.65999984741211,80527759.0,600887
2021-05-07,31.06934928894043,38.61000061035156,39.79999923706055,38.59999847412109,39.72999954223633,74908984.0,600887
2021-05-10,30.200273513793945,37.52999877929688,38.59999847412109,37.04999923706055,38.59999847412109,88881681.0,600887
2021-05-11,30.892318725585938,38.38999938964844,38.56999969482422,37.2599983215332,37.54999923706055,63012391.0,600887
2021-05-12,30.868179321289062,38.36000061035156,38.5,37.880001068115234,38.150001525878906,40010512.0,600887
2021-05-13,31.198110580444336,38.77000045776367,38.84999847412109,37.880001068115234,38.0,45075687.0,600887
2021-05-14,31.600452423095703,39.27000045776367,39.59999847412109,38.40999984741211,39.0,62678121.0,600887
2021-05-17,31.91428565979004,39.65999984741211,39.959999084472656,39.02000045776367,39.20000076293945,63130352.0,600887
2021-05-18,31.52802276611328,39.18000030517578,39.59999847412109,38.70000076293945,39.59999847412109,51236125.0,600887
2021-05-19,31.22224235534668,38.79999923706055,39.06999969482422,38.4900016784668,39.06999969482422,38236984.0,600887
2021-05-20,32.12350082397461,39.91999816894531,40.11000061035156,38.900001525878906,38.900001525878906,84693930.0,600887
2021-05-21,31.38318634033203,39.0,40.18000030517578,38.90999984741211,40.0,53856148.0,600887
2021-05-24,31.471698760986328,39.11000061035156,39.290000915527344,38.29999923706055,38.790000915527344,47119194.0,600887
2021-05-25,33.0006217956543,41.0099983215332,41.09999847412109,39.220001220703125,39.220001220703125,121772886.0,600887
2021-05-26,33.03281021118164,41.04999923706055,41.47999954223633,40.59999847412109,41.47999954223633,68503961.0,600887
2021-05-27,32.75116729736328,40.70000076293945,41.34999847412109,40.40999984741211,41.04999923706055,56624373.0,600887
2021-05-28,32.638511657714844,40.560001373291016,41.04999923706055,40.09999847412109,40.84999847412109,50666468.0,600887
2021-05-31,32.582183837890625,40.4900016784668,40.5,39.77999877929688,40.31999969482422,60447137.0,600887
2021-06-01,32.39710235595703,40.2599983215332,41.209999084472656,39.70000076293945,41.02000045776367,73289357.0,600887
2021-06-02,31.75334358215332,39.459999084472656,40.45000076293945,39.11000061035156,39.9900016784668,68177945.0,600887
2021-06-03,31.785531997680664,39.5,39.93999862670898,39.400001525878906,39.54999923706055,48009459.0,600887
2021-06-04,31.849912643432617,39.58000183105469,39.95000076293945,39.04999923706055,39.31999969482422,48626497.0,600887
2021-06-07,30.329029083251957,37.68999862670898,38.560001373291016,37.20000076293945,38.130001068115234,183297704.0,600887
2021-06-08,30.4658317565918,37.86000061035156,37.97999954223633,37.36000061035156,37.709999084472656,81838382.0,600887
2021-06-09,32.04303359985352,39.81999969482422,40.09999847412109,37.880001068115234,37.93000030517578,161516746.0,600887
2021-06-10,31.713106155395508,39.40999984741211,40.38999938964844,39.34000015258789,39.9900016784668,79586761.0,600887
2021-06-11,31.441917419433597,38.2599983215332,38.68999862670898,37.630001068115234,38.68999862670898,71566953.0,600887
2021-06-15,31.014583587646484,37.7400016784668,38.09000015258789,37.09000015258789,37.880001068115234,66928476.0,600887
2021-06-16,31.63914680480957,38.5,39.47999954223633,37.59000015258789,37.83000183105469,79924666.0,600887
2021-06-17,31.39261245727539,38.20000076293945,38.459999084472656,37.93999862670898,38.09999847412109,47053910.0,600887
2021-06-18,30.998146057128903,37.720001220703125,38.119998931884766,37.5,38.08000183105469,54165010.0,600887
2021-06-21,30.636558532714844,37.27999877929688,37.86000061035156,37.0,37.40999984741211,62971577.0,600887
2021-06-22,30.42289352416992,37.02000045776367,37.38999938964844,36.77999877929688,37.27000045776367,66419230.0,600887
2021-06-23,30.5708122253418,37.20000076293945,37.27999877929688,36.5099983215332,37.02000045776367,51708066.0,600887
2021-06-24,30.521503448486328,37.13999938964844,37.400001525878906,36.900001525878906,37.27999877929688,41557353.0,600887
2021-06-25,30.743389129638672,37.40999984741211,37.59000015258789,37.0099983215332,37.18999862670898,55936292.0,600887
2021-06-28,30.652990341186523,37.29999923706055,37.68000030517578,37.09999847412109,37.54999923706055,41345384.0,600887
2021-06-29,30.652990341186523,37.29999923706055,37.38999938964844,36.45000076293945,37.33000183105469,69003166.0,600887
2021-06-30,30.266748428344727,36.83000183105469,37.18999862670898,36.709999084472656,37.0,42503634.0,600887
2021-07-01,30.40645408630371,37.0,37.2599983215332,36.5,36.83000183105469,56079588.0,600887
2021-07-02,29.954465866088867,36.45000076293945,36.83000183105469,36.29999923706055,36.70000076293945,59768558.0,600887
2021-07-05,28.93543815612793,35.209999084472656,36.22999954223633,34.880001068115234,36.22999954223633,93362128.0,600887
2021-07-06,28.795732498168945,35.040000915527344,35.04999923706055,34.31999969482422,34.97999954223633,68452689.0,600887
2021-07-07,28.836824417114254,35.09000015258789,35.529998779296875,34.709999084472656,34.709999084472656,57217862.0,600887
2021-07-08,28.1136417388916,34.209999084472656,35.08000183105469,34.09000015258789,35.06999969482422,72535789.0,600887
2021-07-09,28.195823669433597,34.310001373291016,34.529998779296875,33.88999938964844,34.130001068115234,48467205.0,600887
2021-07-12,28.47523307800293,34.650001525878906,34.95000076293945,34.02000045776367,34.5,58530394.0,600887
2021-07-13,28.91078758239746,35.18000030517578,35.369998931884766,34.65999984741211,34.70000076293945,55592285.0,600887
2021-07-14,29.042272567749023,35.34000015258789,35.47999954223633,34.70000076293945,35.16999816894531,49699921.0,600887
2021-07-15,29.420297622680664,35.79999923706055,36.18000030517578,35.06999969482422,35.29999923706055,63377359.0,600887
2021-07-16,28.84503936767578,35.099998474121094,35.7400016784668,35.0,35.5,48782183.0,600887
2021-07-19,28.81216812133789,35.060001373291016,35.119998931884766,34.279998779296875,34.81999969482422,51724969.0,600887
2021-07-20,28.68068504333496,34.900001525878906,35.220001220703125,34.47999954223633,34.900001525878906,33504095.0,600887
2021-07-21,28.721773147583008,34.95000076293945,35.95000076293945,34.939998626708984,35.20000076293945,52274623.0,600887
2021-07-22,28.81216812133789,35.060001373291016,35.29999923706055,34.40999984741211,34.779998779296875,36033880.0,600887
2021-07-23,28.02324485778809,34.099998474121094,34.97999954223633,33.79999923706055,34.900001525878906,71114155.0,600887
2021-07-26,27.185014724731445,33.08000183105469,33.97999954223633,32.709999084472656,33.97999954223633,77259813.0,600887
2021-07-27,25.853702545166016,31.459999084472656,33.29999923706055,31.309999465942383,33.029998779296875,92081182.0,600887
2021-07-28,26.494707107543945,32.2400016784668,32.47999954223633,30.899999618530277,30.899999618530277,79244111.0,600887
2021-07-29,26.913820266723636,32.75,33.08000183105469,32.310001373291016,32.58000183105469,57456114.0,600887
2021-07-30,27.43977165222168,33.38999938964844,33.58000183105469,32.33000183105469,32.599998474121094,73619769.0,600887
2021-08-02,28.187604904174805,34.29999923706055,34.7400016784668,32.900001525878906,33.0,85260727.0,600887
2021-08-03,29.16554450988769,35.4900016784668,35.59000015258789,34.0099983215332,34.29999923706055,79160225.0,600887
2021-08-04,28.5738468170166,34.77000045776367,36.20000076293945,34.63999938964844,35.4900016784668,72512495.0,600887
2021-08-05,28.771080017089844,35.0099983215332,35.43000030517578,34.34000015258789,34.70000076293945,56477888.0,600887
2021-08-06,29.09158134460449,35.400001525878906,35.54999923706055,33.900001525878906,34.34000015258789,67117465.0,600887
2021-08-09,29.60930633544922,36.02999877929688,36.400001525878906,35.099998474121094,35.20000076293945,69872445.0,600887
2021-08-10,29.798324584960938,36.2599983215332,36.4900016784668,35.40999984741211,36.18000030517578,62677775.0,600887
2021-08-11,29.1901969909668,35.52000045776367,36.20000076293945,35.45000076293945,36.20000076293945,48185319.0,600887
2021-08-12,28.853260040283203,35.11000061035156,35.70000076293945,34.900001525878906,35.40999984741211,38012901.0,600887
2021-08-13,29.001182556152344,35.290000915527344,35.41999816894531,34.58000183105469,34.90999984741211,32232165.0,600887
2021-08-16,28.91900062561035,35.189998626708984,35.65999984741211,34.900001525878906,35.0,35717548.0,600887
2021-08-17,27.94106674194336,34.0,35.349998474121094,33.79999923706055,35.0099983215332,63947934.0,600887
2021-08-18,27.793142318725582,33.81999969482422,34.470001220703125,33.7400016784668,34.029998779296875,47923420.0,600887
2021-08-19,27.43155288696289,33.380001068115234,34.27000045776367,33.31999969482422,33.779998779296875,48570869.0,600887
2021-08-20,27.308284759521484,33.22999954223633,33.560001373291016,32.709999084472656,33.11000061035156,54296513.0,600887
2021-08-23,27.308284759521484,33.22999954223633,33.7400016784668,33.0,33.290000915527344,41018257.0,600887
2021-08-24,27.365806579589844,33.29999923706055,33.470001220703125,32.88999938964844,33.25,48469317.0,600887
2021-08-25,27.669870376586918,33.66999816894531,33.93000030517578,33.20000076293945,33.310001373291016,45490770.0,600887
2021-08-26,27.201446533203125,33.099998474121094,33.95000076293945,33.0,33.849998474121094,40619339.0,600887
2021-08-27,27.530168533325195,33.5,34.15999984741211,33.09000015258789,33.11000061035156,51985084.0,600887
2021-08-30,27.22610282897949,33.130001068115234,33.5,32.599998474121094,33.5,50696568.0,600887
2021-08-31,27.949281692504883,34.0099983215332,35.59000015258789,34.0,34.20000076293945,148908514.0,600887
2021-09-01,29.73258209228516,36.18000030517578,36.29999923706055,33.90999984741211,34.209999084472656,150148731.0,600887
2021-09-02,29.601093292236328,36.02000045776367,36.59000015258789,35.630001068115234,36.380001068115234,87871866.0,600887
2021-09-03,29.716142654418945,36.15999984741211,37.06999969482422,35.33000183105469,35.7599983215332,96868451.0,600887
2021-09-06,30.061302185058597,36.58000183105469,37.68000030517578,36.36000061035156,36.52000045776367,93604391.0,600887
2021-09-07,29.954465866088867,36.45000076293945,36.75,36.08000183105469,36.52999877929688,52093042.0,600887
2021-09-08,29.73258209228516,36.18000030517578,36.56999969482422,35.84000015258789,36.369998931884766,49861883.0,600887
2021-09-09,29.59287452697754,36.0099983215332,36.5,35.72999954223633,36.2599983215332,45549513.0,600887
2021-09-10,29.913375854492188,36.400001525878906,36.650001525878906,36.0099983215332,36.11000061035156,61956692.0,600887
2021-09-13,29.420297622680664,35.79999923706055,36.20000076293945,35.380001068115234,36.0,53838689.0,600887
2021-09-14,29.149105072021484,35.470001220703125,36.4900016784668,35.29999923706055,35.790000915527344,41998561.0,600887
2021-09-15,28.60672378540039,34.810001373291016,35.47999954223633,34.66999816894531,35.22999954223633,47107427.0,600887
2021-09-16,28.8039493560791,35.04999923706055,35.38999938964844,34.349998474121094,34.9900016784668,57087533.0,600887
2021-09-17,29.16554450988769,35.4900016784668,35.79999923706055,34.5,34.900001525878906,60539246.0,600887
2021-09-22,29.05048942565918,35.349998474121094,35.689998626708984,34.79999923706055,34.91999816894531,38569744.0,600887
2021-09-23,29.34634017944336,35.709999084472656,36.27000045776367,35.36000061035156,35.36000061035156,47940065.0,600887
2021-09-24,30.47220039367676,37.08000183105469,37.33000183105469,35.849998474121094,35.849998474121094,108267830.0,600887
2021-09-27,30.636558532714844,37.27999877929688,38.5,37.09999847412109,37.11000061035156,117853209.0,600887
2021-09-28,30.85844039916992,37.54999923706055,37.90999984741211,36.400001525878906,36.91999816894531,72552729.0,600887
2021-09-29,30.981708526611328,37.70000076293945,38.060001373291016,36.93999862670898,37.61000061035156,70590645.0,600887
2021-09-30,30.981708526611328,37.70000076293945,38.5099983215332,37.54999923706055,37.93999862670898,62151182.0,600887
2021-10-08,32.5595588684082,39.619998931884766,39.959999084472656,37.5,37.70000076293945,135373944.0,600887
2021-10-11,32.43629455566406,39.470001220703125,40.2400016784668,38.91999816894531,39.65999984741211,76208181.0,600887
2021-10-12,31.877471923828125,38.790000915527344,39.33000183105469,38.380001068115234,39.150001525878906,78819835.0,600887
2021-10-13,32.55134201049805,39.61000061035156,40.09000015258789,38.20000076293945,38.79999923706055,83429894.0,600887
2021-10-14,32.06647872924805,39.02000045776367,39.7599983215332,38.59999847412109,39.45000076293945,48188185.0,600887
2021-10-15,32.11579132080078,39.08000183105469,40.52999877929688,38.5099983215332,38.5099983215332,76986644.0,600887
2021-10-18,31.72132873535156,38.59999847412109,39.02000045776367,37.380001068115234,39.0099983215332,73390732.0,600887
2021-10-19,31.466567993164062,38.290000915527344,39.290000915527344,38.16999816894531,39.0,61294769.0,600887
2021-10-20,31.22825050354004,38.0,39.0,37.880001068115234,38.68999862670898,46536620.0,600887
2021-10-21,31.376176834106445,38.18000030517578,38.75,37.790000915527344,37.84999847412109,43958061.0,600887
2021-10-22,32.78144454956055,39.88999938964844,40.29999923706055,38.310001373291016,38.4900016784668,99840664.0,600887
2021-10-25,33.28274154663086,40.5,41.18000030517578,39.84999847412109,40.0,90266356.0,600887
2021-10-26,33.33204650878906,40.560001373291016,40.9900016784668,40.0,40.5,46293508.0,600887
2021-10-27,33.10194396972656,40.27999877929688,40.63999938964844,39.720001220703125,40.400001525878906,47378074.0,600887
2021-10-28,33.49640655517578,40.7599983215332,41.5,39.880001068115234,40.59999847412109,87267261.0,600887
2021-10-29,35.33722686767578,43.0,43.31999969482422,41.58000183105469,42.09999847412109,163802844.0,600887
2021-11-01,34.97563934326172,42.560001373291016,43.16999816894531,42.0,43.11000061035156,84854895.0,600887
2021-11-02,35.32079315185547,42.97999954223633,43.58000183105469,42.34999847412109,42.560001373291016,82586395.0,600887
2021-11-03,34.35929107666016,41.810001373291016,43.2599983215332,41.79999923706055,43.220001220703125,77007985.0,600887
2021-11-04,35.22217559814453,42.86000061035156,43.84000015258789,42.130001068115234,42.150001525878906,96217443.0,600887
2021-11-05,35.53446578979492,43.2400016784668,44.25,42.36000061035156,42.540000915527344,78114907.0,600887
2021-11-08,34.92633056640625,42.5,43.400001525878906,42.41999816894531,43.150001525878906,49778758.0,600887
2021-11-09,34.70444869995117,42.22999954223633,43.150001525878906,42.0,42.65999984741211,52355792.0,600887
2021-11-10,33.69363784790039,41.0,41.63999938964844,39.84999847412109,41.0,130993504.0,600887
2021-11-11,34.67979049682617,42.20000076293945,42.380001068115234,41.06999969482422,41.59999847412109,80563891.0,600887
2021-11-12,34.51543426513672,42.0,42.70000076293945,41.650001525878906,42.4900016784668,58842459.0,600887
2021-11-15,34.74553680419922,42.27999877929688,42.70000076293945,41.70000076293945,42.150001525878906,53182623.0,600887
2021-11-16,34.74553680419922,42.27999877929688,42.84999847412109,41.900001525878906,42.58000183105469,42033594.0,600887
2021-11-17,34.05522537231445,41.43999862670898,42.27999877929688,41.25,42.27999877929688,45289740.0,600887
2021-11-18,33.857994079589844,41.20000076293945,41.470001220703125,40.84999847412109,41.33000183105469,35342209.0,600887
2021-11-19,33.57036590576172,40.84999847412109,41.40999984741211,40.54999923706055,41.119998931884766,54264361.0,600887
2021-11-22,33.06085586547852,40.22999954223633,41.09999847412109,40.06999969482422,40.959999084472656,93996999.0,600887
2021-11-23,32.937591552734375,40.08000183105469,40.34000015258789,39.36000061035156,40.0,94672346.0,600887
2021-11-24,32.81431579589844,39.93000030517578,40.45000076293945,39.59999847412109,39.9900016784668,94784990.0,600887
2021-11-25,33.13481521606445,40.31999969482422,40.59999847412109,39.90999984741211,40.20000076293945,77482425.0,600887
2021-11-26,32.2061882019043,39.18999862670898,40.18999862670898,39.15999984741211,40.02999877929688,68908814.0,600887
2021-11-29,32.65817642211914,39.7400016784668,39.7400016784668,38.59999847412109,38.93999862670898,68031498.0,600887
2021-11-30,32.18975067138672,39.16999816894531,39.7400016784668,38.900001525878906,39.68000030517578,62162137.0,600887
2021-12-01,31.80350875854492,38.70000076293945,39.5,38.33000183105469,39.0,60230488.0,600887
2021-12-02,31.540531158447266,38.380001068115234,38.90999984741211,38.34000015258789,38.900001525878906,50597763.0,600887
2021-12-03,32.7896614074707,39.900001525878906,40.20000076293945,38.31999969482422,38.459999084472656,93196830.0,600887
2021-12-06,32.72391891479492,39.81999969482422,40.130001068115234,39.27999877929688,39.880001068115234,51072143.0,600887
2021-12-07,32.855403900146484,39.97999954223633,40.130001068115234,39.58000183105469,40.130001068115234,56200343.0,600887
2021-12-08,33.767601013183594,41.09000015258789,41.150001525878906,39.75,40.0,80377033.0,600887
2021-12-09,34.03057861328125,41.40999984741211,42.0,40.77999877929688,41.0,78215679.0,600887
2021-12-10,34.753753662109375,42.290000915527344,42.5099983215332,41.52999877929688,42.09000015258789,86300546.0,600887
2021-12-13,34.7619743347168,42.29999923706055,43.91999816894531,42.0099983215332,42.27999877929688,94052399.0,600887
2021-12-14,34.49077606201172,41.970001220703125,42.709999084472656,41.68000030517578,42.08000183105469,53145031.0,600887
2021-12-15,34.014137268066406,41.38999938964844,42.130001068115234,41.11000061035156,41.650001525878906,43041537.0,600887
2021-12-16,33.98126602172852,41.34999847412109,41.47999954223633,40.72999954223633,41.20000076293945,47945098.0,600887
2021-12-17,33.6607666015625,40.959999084472656,41.34000015258789,40.59000015258789,41.290000915527344,45366196.0,600887
2021-12-20,33.652549743652344,40.95000076293945,41.369998931884766,40.72999954223633,40.970001220703125,52614953.0,600887
2021-12-21,34.153846740722656,41.560001373291016,42.0,41.0,41.02999877929688,48305351.0,600887
2021-12-22,34.14562225341797,41.54999923706055,41.959999084472656,41.18999862670898,41.5099983215332,32235697.0,600887
2021-12-23,34.09632110595703,41.4900016784668,41.900001525878906,41.16999816894531,41.400001525878906,29410585.0,600887
2021-12-24,34.81949996948242,42.369998931884766,42.41999816894531,41.33000183105469,41.41999816894531,51044245.0,600887
2021-12-27,34.47434616088867,41.95000076293945,42.38999938964844,41.150001525878906,42.38999938964844,48382025.0,600887
2021-12-28,34.433258056640625,41.900001525878906,42.09999847412109,41.27000045776367,41.880001068115234,36324879.0,600887
2021-12-29,33.775814056396484,41.09999847412109,42.02999877929688,40.900001525878906,41.810001373291016,42510165.0,600887
2021-12-30,33.98948287963867,41.36000061035156,41.59999847412109,40.95000076293945,41.150001525878906,29204453.0,600887
2021-12-31,34.07166290283203,41.459999084472656,41.7599983215332,40.81999969482422,41.29999923706055,35218251.0,600887
2022-01-04,33.44709777832031,40.70000076293945,41.400001525878906,40.29999923706055,41.04999923706055,56767638.0,600887
2022-01-05,34.268890380859375,41.70000076293945,42.18000030517578,40.310001373291016,40.59999847412109,79380707.0,600887
2022-01-06,32.855403900146484,39.97999954223633,41.70000076293945,39.59999847412109,41.70000076293945,89836438.0,600887
2022-01-07,32.97867202758789,40.130001068115234,40.45000076293945,39.79999923706055,39.79999923706055,37886062.0,600887
2022-01-10,33.718292236328125,41.02999877929688,41.20000076293945,39.88999938964844,40.0,59537027.0,600887
2022-01-11,32.72391891479492,39.81999969482422,40.95000076293945,39.7400016784668,40.63999938964844,56220815.0,600887
2022-01-12,32.806095123291016,39.91999816894531,40.22999954223633,39.52000045776367,39.81999969482422,35653976.0,600887
2022-01-13,32.050045013427734,39.0,40.09000015258789,38.84999847412109,40.0,49485182.0,600887
2022-01-14,31.93499565124512,38.86000061035156,39.34000015258789,38.72999954223633,39.13999938964844,28046327.0,600887
2022-01-17,32.18153381347656,39.15999984741211,39.47999954223633,38.5099983215332,38.79999923706055,37692967.0,600887
2022-01-18,32.395198822021484,39.41999816894531,39.66999816894531,38.959999084472656,39.0,30700294.0,600887
2022-01-19,32.304805755615234,39.310001373291016,39.63999938964844,38.79999923706055,39.290000915527344,29253468.0,600887
2022-01-20,32.92115020751953,40.060001373291016,40.11000061035156,39.18999862670898,39.29999923706055,43702301.0,600887
2022-01-21,32.92115020751953,40.060001373291016,40.31999969482422,39.560001373291016,39.81999969482422,35229458.0,600887
2022-01-24,32.37876510620117,39.400001525878906,40.0,39.20000076293945,39.790000915527344,27499981.0,600887
2022-01-25,31.7706356048584,38.65999984741211,39.75,38.52000045776367,39.06999969482422,35430449.0,600887
2022-01-26,31.9514274597168,38.880001068115234,39.5,38.0099983215332,38.7599983215332,36188047.0,600887
2022-01-27,31.32686424255371,38.119998931884766,39.25,37.97999954223633,38.54999923706055,37482525.0,600887
2022-01-28,31.285776138305664,38.06999969482422,38.93999862670898,37.84999847412109,38.20000076293945,43673773.0,600887
2022-02-07,31.85280990600586,38.7599983215332,39.09999847412109,38.380001068115234,38.59999847412109,34584177.0,600887
2022-02-08,31.76241683959961,38.650001525878906,38.7599983215332,37.70000076293945,38.7599983215332,32638652.0,600887
2022-02-09,32.81431579589844,39.93000030517578,39.970001220703125,38.59999847412109,38.619998931884766,52976253.0,600887
2022-02-10,32.88005828857422,40.0099983215332,40.380001068115234,39.709999084472656,40.25,28813339.0,600887
2022-02-11,32.732139587402344,39.83000183105469,40.29999923706055,39.7599983215332,40.29999923706055,28981353.0,600887
2022-02-14,32.87184524536133,40.0,40.380001068115234,39.5,39.65999984741211,37760719.0,600887
2022-02-15,32.77322769165039,39.880001068115234,40.4900016784668,39.630001068115234,40.20000076293945,37073270.0,600887
2022-02-16,33.11016082763672,40.290000915527344,40.369998931884766,39.52000045776367,40.06999969482422,32285305.0,600887
2022-02-17,33.22521209716797,40.43000030517578,40.88999938964844,40.27000045776367,40.5,30276238.0,600887
2022-02-18,33.33204650878906,40.560001373291016,40.68999862670898,40.06999969482422,40.25,24794573.0,600887
2022-02-21,33.70185470581055,41.0099983215332,41.040000915527344,40.27000045776367,40.5,30061286.0,600887
2022-02-22,33.27452087402344,40.4900016784668,40.77999877929688,39.900001525878906,40.72999954223633,33340970.0,600887
2022-02-23,33.06907272338867,40.2400016784668,41.20000076293945,40.04999923706055,41.0,30093747.0,600887
2022-02-24,32.47737503051758,39.52000045776367,40.130001068115234,38.93999862670898,40.130001068115234,43705421.0,600887
2022-02-25,32.460941314697266,39.5,40.119998931884766,39.29999923706055,39.65999984741211,25512929.0,600887
2022-02-28,32.47737503051758,39.52000045776367,39.540000915527344,39.0099983215332,39.02999877929688,24748440.0,600887
2022-03-01,32.460941314697266,39.5,39.709999084472656,39.06999969482422,39.43999862670898,38935705.0,600887
2022-03-02,32.247276306152344,39.2400016784668,39.54999923706055,39.06999969482422,39.25,22706342.0,600887
2022-03-03,32.32123565673828,39.33000183105469,39.54999923706055,38.79999923706055,39.2599983215332,27316770.0,600887
2022-03-04,32.33767318725586,39.34999847412109,39.54999923706055,38.90999984741211,39.380001068115234,32179722.0,600887
2022-03-07,30.85844039916992,37.54999923706055,39.08000183105469,37.2599983215332,39.0099983215332,68186110.0,600887
2022-03-08,30.143484115600582,36.68000030517578,37.91999816894531,36.400001525878906,37.54999923706055,49288052.0,600887
2022-03-09,30.102388381958008,36.630001068115234,37.52999877929688,35.209999084472656,36.84999847412109,59636114.0,600887
2022-03-10,30.201004028320312,36.75,37.5,36.70000076293945,37.31999969482422,37175344.0,600887
2022-03-11,31.47478675842285,38.29999923706055,38.5,37.31999969482422,37.5,79186393.0,600887
2022-03-14,30.620119094848636,37.2599983215332,38.11000061035156,37.2599983215332,37.790000915527344,44153801.0,600887
2022-03-15,29.09158134460449,35.400001525878906,37.0,35.27000045776367,36.79999923706055,68037219.0,600887
2022-03-16,30.505067825317383,37.119998931884766,37.40999984741211,35.060001373291016,36.0,66971332.0,600887
2022-03-17,30.5708122253418,37.20000076293945,38.290000915527344,37.150001525878906,37.59000015258789,61470290.0,600887
2022-03-18,31.06388664245605,37.79999923706055,37.79999923706055,36.650001525878906,37.04999923706055,51800399.0,600887
2022-03-21,30.40645408630371,37.0,37.59999847412109,36.7599983215332,37.54999923706055,46141762.0,600887
2022-03-22,30.505067825317383,37.119998931884766,37.380001068115234,36.810001373291016,36.959999084472656,25585268.0,600887
2022-03-23,30.258527755737305,36.81999969482422,37.220001220703125,36.72999954223633,37.119998931884766,32858007.0,600887
2022-03-24,29.99555778503418,36.5,37.02999877929688,36.20000076293945,36.68999862670898,37676209.0,600887
2022-03-25,29.379209518432617,35.75,36.59999847412109,35.68000030517578,36.45000076293945,36285449.0,600887
2022-03-28,29.60930633544922,36.02999877929688,36.02999877929688,35.02000045776367,35.060001373291016,31574739.0,600887
2022-03-29,29.338119506835938,35.70000076293945,36.43999862670898,35.619998931884766,36.13999938964844,24811071.0,600887
2022-03-30,30.35714340209961,36.93999862670898,36.93999862670898,35.88999938964844,36.0099983215332,35544313.0,600887
2022-03-31,30.316057205200195,36.88999938964844,37.18000030517578,36.59999847412109,36.77999877929688,27742866.0,600887
2022-04-01,30.68586158752441,37.34000015258789,37.68999862670898,36.61000061035156,36.84000015258789,29725944.0,600887
2022-04-06,30.5708122253418,37.20000076293945,37.43999862670898,36.79999923706055,36.93000030517578,27820051.0,600887
2022-04-07,30.25031089782715,36.810001373291016,37.34999847412109,36.709999084472656,36.900001525878906,21364432.0,600887
2022-04-08,30.37357711791992,36.959999084472656,37.15999984741211,36.619998931884766,36.810001373291016,23618182.0,600887
2022-04-11,30.01199150085449,36.52000045776367,36.959999084472656,36.20000076293945,36.70000076293945,30628449.0,600887
2022-04-12,30.776262283325195,37.45000076293945,37.45000076293945,36.33000183105469,36.68999862670898,35111579.0,600887
2022-04-13,30.96527671813965,37.68000030517578,38.060001373291016,37.11000061035156,37.209999084472656,43536876.0,600887
2022-04-14,31.80350875854492,38.70000076293945,38.81999969482422,37.68000030517578,37.900001525878906,44354122.0,600887
2022-04-15,31.72954368591309,38.61000061035156,39.29999923706055,38.33000183105469,38.33000183105469,35896696.0,600887
2022-04-18,31.499446868896484,38.33000183105469,39.150001525878906,38.09999847412109,38.36000061035156,35894821.0,600887
2022-04-19,31.35151672363281,38.150001525878906,38.93999862670898,37.810001373291016,38.34000015258789,26621138.0,600887
2022-04-20,31.91033935546875,38.83000183105469,39.5,38.0099983215332,38.20000076293945,58761483.0,600887
2022-04-21,31.58162498474121,38.43000030517578,39.150001525878906,38.119998931884766,38.58000183105469,42246737.0,600887
2022-04-22,31.515884399414062,38.34999847412109,38.650001525878906,37.59999847412109,38.0099983215332,36850592.0,600887
2022-04-25,30.677648544311523,37.33000183105469,38.47999954223633,37.29999923706055,37.810001373291016,47459234.0,600887
2022-04-26,31.12141227722168,37.869998931884766,38.5,37.02000045776367,37.33000183105469,51045335.0,600887
2022-04-27,32.050045013427734,39.0,39.0,37.79999923706055,37.84999847412109,55690035.0,600887
2022-04-28,31.277557373046875,38.060001373291016,38.869998931884766,37.380001068115234,38.79999923706055,76463809.0,600887
2022-04-29,31.61449813842773,38.470001220703125,38.68000030517578,37.75,38.060001373291016,53262187.0,600887
2022-05-05,31.819942474365234,38.720001220703125,39.5,38.560001373291016,39.5,56420225.0,600887
2022-05-06,31.039236068725582,37.77000045776367,38.540000915527344,37.75,38.29999923706055,34316412.0,600887
2022-05-09,31.09676170349121,37.84000015258789,38.02999877929688,37.40999984741211,37.70000076293945,32329546.0,600887
2022-05-10,32.09113693237305,39.04999923706055,39.13999938964844,37.5,37.59999847412109,58718439.0,600887
2022-05-11,31.80350875854492,38.70000076293945,39.0,38.43999862670898,38.97999954223633,52109195.0,600887
2022-05-12,31.861040115356445,38.77000045776367,38.93999862670898,38.33000183105469,38.52000045776367,24396130.0,600887
2022-05-13,31.598058700561523,38.45000076293945,38.84999847412109,38.15999984741211,38.5,30607083.0,600887
2022-05-16,30.6694278717041,37.31999969482422,38.5,37.06999969482422,38.22999954223633,53584259.0,600887
2022-05-17,30.91596221923828,37.619998931884766,37.619998931884766,37.119998931884766,37.20000076293945,32590685.0,600887
2022-05-18,30.98992729187012,37.709999084472656,37.88999938964844,36.79999923706055,37.59999847412109,46322227.0,600887
2022-05-19,30.34893035888672,36.93000030517578,37.43999862670898,36.709999084472656,37.20000076293945,43343887.0,600887
2022-05-20,30.96527671813965,37.68000030517578,37.68000030517578,36.900001525878906,36.91999816894531,42832026.0,600887
2022-05-23,30.554378509521484,37.18000030517578,37.72999954223633,37.060001373291016,37.72999954223633,36475702.0,600887
2022-05-24,30.488636016845703,37.09999847412109,37.59999847412109,36.900001525878906,37.29999923706055,38957533.0,600887
2022-05-25,30.521503448486328,37.13999938964844,37.5,36.90999984741211,37.060001373291016,26434288.0,600887
2022-05-26,30.71051979064941,37.369998931884766,37.72999954223633,37.09999847412109,37.13999938964844,45445505.0,600887
2022-05-27,30.89131736755371,37.59000015258789,38.06999969482422,37.369998931884766,37.5099983215332,33289000.0,600887
2022-05-30,30.95705795288086,37.66999816894531,38.18000030517578,37.5099983215332,37.68999862670898,40575707.0,600887
2022-05-31,31.22825050354004,38.0,38.18999862670898,37.41999816894531,37.68999862670898,56116741.0,600887
2022-06-01,30.85728454589844,36.59999847412109,37.09999847412109,36.220001220703125,37.09999847412109,54832411.0,600887
2022-06-02,30.4863224029541,36.15999984741211,36.47999954223633,35.90999984741211,36.310001373291016,38733761.0,600887
2022-06-06,30.4863224029541,36.15999984741211,36.16999816894531,35.31999969482422,35.95000076293945,71952495.0,600887
2022-06-07,30.67180824279785,36.380001068115234,36.650001525878906,35.880001068115234,35.97999954223633,50721239.0,600887
2022-06-08,31.28726577758789,37.11000061035156,37.65999984741211,36.43000030517578,36.54999923706055,79394417.0,600887
2022-06-09,31.21981430053711,37.02999877929688,37.470001220703125,36.77000045776367,37.29999923706055,65030687.0,600887
2022-06-10,31.472749710083008,37.33000183105469,37.380001068115234,36.900001525878906,37.150001525878906,62444415.0,600887
2022-06-13,31.25354385375977,37.06999969482422,37.22999954223633,36.7599983215332,37.20000076293945,59398075.0,600887
2022-06-14,31.835281372070312,37.7599983215332,37.79999923706055,36.59999847412109,37.040000915527344,54850548.0,600887
2022-06-15,32.09663772583008,38.06999969482422,38.54999923706055,37.56999969482422,37.7599983215332,88794497.0,600887
2022-06-16,32.08820724487305,38.060001373291016,38.869998931884766,37.79999923706055,38.400001525878906,57557941.0,600887
2022-06-17,32.2821159362793,38.290000915527344,38.43999862670898,37.70000076293945,37.880001068115234,50503886.0,600887
2022-06-20,31.95331573486328,37.900001525878906,38.4900016784668,37.77000045776367,38.40999984741211,65969193.0,600887
2022-06-21,31.81841278076172,37.7400016784668,38.290000915527344,37.45000076293945,37.810001373291016,45828537.0,600887
2022-06-22,31.56548500061035,37.43999862670898,37.95000076293945,37.33000183105469,37.88999938964844,43276285.0,600887
2022-06-23,31.700380325317383,37.59999847412109,37.77000045776367,37.209999084472656,37.66999816894531,50904274.0,600887
2022-06-24,32.037620544433594,38.0,38.18000030517578,37.34999847412109,37.56999969482422,69886177.0,600887
2022-06-27,32.627784729003906,38.70000076293945,39.09999847412109,37.9900016784668,38.0,82832064.0,600887
2022-06-28,32.712093353271484,38.79999923706055,38.97999954223633,38.5,38.88999938964844,43230844.0,600887
2022-06-29,32.07977294921875,38.04999923706055,38.84000015258789,37.970001220703125,38.75,50970098.0,600887
2022-06-30,32.83856201171875,38.95000076293945,39.02000045776367,38.0,38.04999923706055,66776812.0,600887
2022-07-01,32.4085807800293,38.43999862670898,39.13999938964844,38.08000183105469,38.84000015258789,46076296.0,600887
2022-07-04,31.8858642578125,37.81999969482422,38.02000045776367,37.060001373291016,37.66999816894531,91508300.0,600887
2022-07-05,31.51490020751953,37.380001068115234,37.900001525878906,37.220001220703125,37.65999984741211,59262099.0,600887
2022-07-06,31.211389541625977,37.02000045776367,37.619998931884766,36.83000183105469,37.41999816894531,60908625.0,600887
2022-07-07,30.874147415161133,36.619998931884766,37.04999923706055,36.560001373291016,37.02000045776367,55695788.0,600887
2022-07-08,30.638080596923828,36.34000015258789,36.880001068115234,36.27999877929688,36.77000045776367,53648473.0,600887
2022-07-11,30.444171905517575,36.11000061035156,36.34000015258789,35.72999954223633,36.34000015258789,56262485.0,600887
2022-07-12,30.67180824279785,36.380001068115234,36.41999816894531,35.90999984741211,36.150001525878906,60583788.0,600887
2022-07-13,30.317705154418945,35.959999084472656,36.560001373291016,35.81999969482422,36.54999923706055,53095360.0,600887
2022-07-14,30.42731094360352,36.09000015258789,36.20000076293945,35.61000061035156,35.959999084472656,44455677.0,600887
2022-07-15,30.081642150878903,35.68000030517578,36.58000183105469,35.66999816894531,36.09000015258789,51725758.0,600887
2022-07-18,30.39358329772949,36.04999923706055,36.220001220703125,35.61000061035156,35.72999954223633,39358206.0,600887
2022-07-19,30.4863224029541,36.15999984741211,36.20000076293945,35.72999954223633,35.86000061035156,37562652.0,600887
2022-07-20,30.772979736328125,36.5,36.65999984741211,36.15999984741211,36.220001220703125,49507917.0,600887
2022-07-21,30.452598571777344,36.119998931884766,36.47999954223633,36.119998931884766,36.400001525878906,26567524.0,600887
2022-07-22,30.58749771118164,36.27999877929688,36.45000076293945,36.0099983215332,36.119998931884766,27528246.0,600887
2022-07-25,30.8657169342041,36.61000061035156,36.630001068115234,36.119998931884766,36.380001068115234,34582290.0,600887
2022-07-26,30.84042739868164,36.58000183105469,36.84000015258789,36.29999923706055,36.54999923706055,35395073.0,600887
2022-07-27,30.69709587097168,36.40999984741211,36.72999954223633,36.29999923706055,36.5,30711851.0,600887
2022-07-28,31.0006160736084,36.77000045776367,36.959999084472656,36.43000030517578,36.56999969482422,40244447.0,600887
2022-07-29,30.208105087280277,35.83000183105469,36.869998931884766,35.75,36.77000045776367,52691894.0,600887
2022-08-01,30.21653175354004,35.84000015258789,35.970001220703125,35.38999938964844,35.83000183105469,38799536.0,600887
2022-08-02,29.76126289367676,35.29999923706055,35.56999969482422,34.86000061035156,35.5,45504336.0,600887
2022-08-03,29.643230438232425,35.15999984741211,35.58000183105469,35.029998779296875,35.290000915527344,29649539.0,600887
2022-08-04,29.997333526611328,35.58000183105469,35.68000030517578,35.18000030517578,35.33000183105469,23281707.0,600887
2022-08-05,30.65494537353516,36.36000061035156,36.38999938964844,35.5,35.790000915527344,36877633.0,600887
2022-08-08,30.638080596923828,36.34000015258789,36.75,36.18000030517578,36.47999954223633,29288144.0,600887
2022-08-09,30.67180824279785,36.380001068115234,36.630001068115234,36.220001220703125,36.34000015258789,23059598.0,600887
2022-08-10,30.309274673461918,35.95000076293945,36.56999969482422,35.849998474121094,36.43000030517578,24618897.0,600887
2022-08-11,30.772979736328125,36.5,36.52999877929688,35.95000076293945,36.13999938964844,29077084.0,600887
2022-08-12,30.874147415161133,36.619998931884766,36.70000076293945,36.34000015258789,36.47999954223633,19651327.0,600887
2022-08-15,30.56220245361328,36.25,36.75,36.220001220703125,36.43000030517578,27129424.0,600887
2022-08-16,30.61278915405273,36.310001373291016,36.560001373291016,36.0099983215332,36.27000045776367,20801054.0,600887
2022-08-17,30.638080596923828,36.34000015258789,36.5,36.060001373291016,36.43999862670898,24116805.0,600887
2022-08-18,30.351430892944336,36.0,36.25,35.95000076293945,36.25,23168176.0,600887
2022-08-19,30.16594886779785,35.779998779296875,36.08000183105469,35.7599983215332,35.900001525878906,21090245.0,600887
2022-08-22,30.2418270111084,35.869998931884766,36.08000183105469,35.61000061035156,35.65999984741211,21235647.0,600887
2022-08-23,29.87086677551269,35.43000030517578,36.0,35.400001525878906,35.83000183105469,24245869.0,600887
2022-08-24,29.643230438232425,35.15999984741211,35.58000183105469,35.150001525878906,35.40999984741211,28074491.0,600887
2022-08-25,30.18280792236328,35.79999923706055,35.869998931884766,35.09000015258789,35.15999984741211,36865270.0,600887
2022-08-26,30.51161766052246,36.18999862670898,36.33000183105469,35.900001525878906,36.27999877929688,31183766.0,600887
2022-08-29,30.309274673461918,35.95000076293945,36.2400016784668,35.900001525878906,36.02000045776367,23766533.0,600887
2022-08-30,30.46103286743164,36.130001068115234,36.27999877929688,35.709999084472656,36.119998931884766,21575519.0,600887
2022-08-31,30.132225036621094,35.7400016784668,36.0,35.02000045776367,35.689998626708984,59101195.0,600887
2022-09-01,29.12894058227539,34.54999923706055,35.540000915527344,34.529998779296875,35.40999984741211,65690869.0,600887
2022-09-02,28.5809326171875,33.900001525878906,34.81999969482422,33.59000015258789,34.599998474121094,60293375.0,600887
2022-09-05,28.13408660888672,33.369998931884766,33.83000183105469,33.08000183105469,33.599998474121094,41000325.0,600887
2022-09-06,28.353294372558597,33.630001068115234,33.63999938964844,33.33000183105469,33.439998626708984,27372595.0,600887
2022-09-07,28.007627487182617,33.220001220703125,33.619998931884766,33.130001068115234,33.47999954223633,39617373.0,600887
2022-09-08,28.049779891967773,33.27000045776367,33.459999084472656,33.11000061035156,33.11000061035156,27506520.0,600887
2022-09-09,28.41231155395508,33.70000076293945,33.7400016784668,33.150001525878906,33.25,39560422.0,600887
2022-09-13,28.44603729248047,33.7400016784668,33.970001220703125,33.560001373291016,33.75,35502367.0,600887
2022-09-14,28.328001022338867,33.599998474121094,33.63999938964844,33.349998474121094,33.400001525878906,24109307.0,600887
2022-09-15,28.40387916564941,33.689998626708984,34.099998474121094,33.45000076293945,33.599998474121094,44325829.0,600887
2022-09-16,27.72097396850586,32.880001068115234,33.689998626708984,32.880001068115234,33.54999923706055,45854277.0,600887
2022-09-19,27.73783493041992,32.900001525878906,33.15999984741211,32.529998779296875,32.97999954223633,29443348.0,600887
2022-09-20,27.53549194335937,32.65999984741211,33.04999923706055,32.369998931884766,32.90999984741211,29215971.0,600887
2022-09-21,27.38373374938965,32.47999954223633,32.709999084472656,32.29999923706055,32.40999984741211,26596003.0,600887
2022-09-22,26.979047775268555,32.0,32.4900016784668,32.0,32.279998779296875,30588490.0,600887
2022-09-23,27.358442306518555,32.45000076293945,32.599998474121094,31.850000381469727,31.899999618530277,44411263.0,600887
2022-09-26,27.28256225585937,32.36000061035156,32.70000076293945,32.349998474121094,32.65999984741211,26432671.0,600887
2022-09-27,28.007627487182617,33.220001220703125,33.310001373291016,32.2400016784668,32.33000183105469,40877581.0,600887
2022-09-28,28.04134559631348,33.2599983215332,33.70000076293945,32.91999816894531,33.18000030517578,42582428.0,600887
2022-09-29,28.075069427490234,33.29999923706055,33.849998474121094,33.060001373291016,33.2599983215332,31754170.0,600887
2022-09-30,27.805280685424805,32.97999954223633,33.470001220703125,32.93000030517578,33.290000915527344,26476180.0,600887
2022-10-10,27.231977462768555,32.29999923706055,33.060001373291016,32.20000076293945,32.650001525878906,29557462.0,600887
2022-10-11,27.28256225585937,32.36000061035156,32.630001068115234,32.04999923706055,32.630001068115234,18679992.0,600887
2022-10-12,27.451181411743164,32.560001373291016,32.599998474121094,31.6299991607666,32.33000183105469,35799260.0,600887
2022-10-13,27.451181411743164,32.560001373291016,32.75,32.09000015258789,32.41999816894531,26849973.0,600887
2022-10-14,27.66195678710937,32.810001373291016,33.04999923706055,32.5099983215332,32.52000045776367,34154331.0,600887
2022-10-17,27.8305721282959,33.0099983215332,33.16999816894531,32.52000045776367,32.599998474121094,28743074.0,600887
2022-10-18,27.628231048583984,32.77000045776367,33.40999984741211,32.70000076293945,33.02000045776367,32026983.0,600887
2022-10-19,27.400596618652344,32.5,32.939998626708984,32.310001373291016,32.689998626708984,28729927.0,600887
2022-10-20,25.54578399658203,30.299999237060547,32.25,30.26000022888184,32.20000076293945,99440167.0,600887
2022-10-21,25.24226951599121,29.940000534057617,30.479999542236328,29.61000061035156,30.049999237060547,64541966.0,600887
2022-10-24,24.365453720092773,28.899999618530277,30.09000015258789,28.799999237060547,29.479999542236328,67398295.0,600887
2022-10-25,24.57622528076172,29.149999618530277,29.38999938964844,28.600000381469727,28.61000061035156,46763272.0,600887
2022-10-26,24.53407287597656,29.100000381469727,29.75,28.959999084472656,29.100000381469727,40041423.0,600887
2022-10-27,24.24742126464844,28.76000022888184,29.450000762939453,28.71999931335449,29.290000915527344,38381909.0,600887
2022-10-28,21.819307327270508,25.8799991607666,26.68000030517578,25.8799991607666,26.57999992370605,152650413.0,600887
2022-10-31,21.27972412109375,25.239999771118164,25.780000686645508,24.51000022888184,25.190000534057617,114401856.0,600887
2022-11-01,22.37574958801269,26.540000915527344,26.600000381469727,25.01000022888184,25.59000015258789,102565420.0,600887
2022-11-02,23.05022430419922,27.34000015258789,27.420000076293945,26.100000381469727,26.209999084472656,98088934.0,600887
2022-11-03,22.46005630493164,26.63999938964844,27.270000457763672,26.5,26.979999542236328,54008830.0,600887
2022-11-04,23.37903213500977,27.729999542236328,28.200000762939453,26.520000457763672,26.530000686645508,81677752.0,600887
2022-11-07,23.36216926574707,27.709999084472656,28.1299991607666,27.21999931335449,27.489999771118164,54872589.0,600887
2022-11-08,23.067087173461918,27.36000061035156,27.950000762939453,27.1299991607666,27.690000534057617,44501381.0,600887
2022-11-09,22.94062042236328,27.209999084472656,27.57999992370605,27.149999618530277,27.38999938964844,27166184.0,600887
2022-11-10,23.36216926574707,27.709999084472656,27.729999542236328,26.950000762939453,27.01000022888184,42429981.0,600887
2022-11-11,23.960765838623047,28.420000076293945,28.780000686645508,27.81999969482422,28.32999992370605,79487939.0,600887
2022-11-14,23.91018295288086,28.36000061035156,29.1299991607666,28.299999237060547,28.989999771118164,60803774.0,600887
2022-11-15,24.618383407592773,29.200000762939453,29.46999931335449,28.3799991607666,28.43000030517578,56623430.0,600887
2022-11-16,24.618383407592773,29.200000762939453,29.6200008392334,28.93000030517578,29.020000457763672,39551888.0,600887
2022-11-17,24.6521053314209,29.239999771118164,29.559999465942383,28.989999771118164,29.200000762939453,34760823.0,600887
2022-11-18,24.550935745239254,29.1200008392334,29.479999542236328,29.0,29.31999969482422,33668249.0,600887
2022-11-21,24.230558395385746,28.739999771118164,28.8799991607666,28.38999938964844,28.700000762939453,35604738.0,600887
2022-11-22,24.17154312133789,28.670000076293945,29.18000030517578,28.459999084472656,28.86000061035156,31273050.0,600887
2022-11-23,24.0029239654541,28.46999931335449,28.850000381469727,28.43000030517578,28.68000030517578,24981208.0,600887
2022-11-24,24.011354446411133,28.479999542236328,28.8700008392334,28.420000076293945,28.65999984741211,18411165.0,600887
2022-11-25,24.028215408325195,28.5,28.559999465942383,28.149999618530277,28.399999618530277,25853919.0,600887
2022-11-28,24.0029239654541,28.46999931335449,28.6299991607666,27.690000534057617,28.0,51235436.0,600887
2022-11-29,24.542503356933597,29.11000061035156,29.229999542236328,28.399999618530277,28.899999618530277,48816328.0,600887
2022-11-30,24.323299407958984,28.850000381469727,29.11000061035156,28.57999992370605,28.979999542236328,45928483.0,600887
2022-12-01,25.21697998046875,29.90999984741211,30.15999984741211,29.520000457763672,29.700000762939453,78144799.0,600887
2022-12-02,25.073650360107425,29.739999771118164,30.09000015258789,29.559999465942383,29.920000076293945,41113378.0,600887
2022-12-05,25.832439422607425,30.63999938964844,30.96999931335449,30.299999237060547,30.43000030517578,63542561.0,600887
2022-12-06,26.287710189819336,31.18000030517578,31.59000015258789,30.56999969482422,30.850000381469727,62147924.0,600887
2022-12-07,26.624948501586918,31.57999992370605,31.940000534057617,30.959999084472656,31.15999984741211,56820561.0,600887
2022-12-08,26.329864501953125,31.229999542236328,31.68000030517578,31.15999984741211,31.600000381469727,42920302.0,600887
2022-12-09,26.970617294311523,31.989999771118164,32.0,30.950000762939453,31.36000061035156,79373895.0,600887
2022-12-12,26.768274307250977,31.75,31.979999542236328,31.520000457763672,31.780000686645508,42877381.0,600887
2022-12-13,26.38045310974121,31.290000915527344,31.549999237060547,31.18000030517578,31.520000457763672,32392748.0,600887
2022-12-14,26.74298095703125,31.71999931335449,31.899999618530277,31.18000030517578,31.299999237060547,47088371.0,600887
2022-12-15,26.439468383789062,31.36000061035156,31.989999771118164,31.309999465942383,31.71999931335449,37190687.0,600887
2022-12-16,26.490053176879883,31.420000076293945,31.5,31.01000022888184,31.170000076293945,27440606.0,600887
2022-12-19,26.46475982666016,31.38999938964844,32.060001373291016,31.26000022888184,31.31999969482422,36239291.0,600887
2022-12-20,25.714405059814453,30.5,31.3799991607666,30.200000762939453,31.21999931335449,50047431.0,600887
2022-12-21,26.07693672180176,30.93000030517578,31.229999542236328,30.68000030517578,30.81999969482422,39761578.0,600887
2022-12-22,26.00948905944824,30.850000381469727,31.299999237060547,30.75,31.100000381469727,37963257.0,600887
2022-12-23,26.22026252746582,31.100000381469727,31.270000457763672,30.51000022888184,30.6299991607666,28805579.0,600887
2022-12-26,25.773422241210938,30.56999969482422,31.149999618530277,30.5,31.07999992370605,27647884.0,600887
2022-12-27,26.270849227905277,31.15999984741211,31.270000457763672,30.81999969482422,30.8799991607666,24825981.0,600887
2022-12-28,26.07693672180176,30.93000030517578,31.170000076293945,30.8700008392334,30.93000030517578,24753876.0,600887
2022-12-29,26.026351928710938,30.8700008392334,31.020000457763672,30.420000076293945,30.709999084472656,23112241.0,600887
2022-12-30,26.13595390319824,31.0,31.299999237060547,30.799999237060547,30.96999931335449,27728634.0,600887
2023-01-03,25.883026123046875,30.700000762939453,31.06999969482422,30.32999992370605,31.0,41192622.0,600887
2023-01-04,25.78185272216797,30.57999992370605,30.940000534057617,30.5,30.700000762939453,27184860.0,600887
2023-01-05,26.59122657775879,31.540000915527344,31.600000381469727,30.770000457763672,30.82999992370605,53318052.0,600887
2023-01-06,26.55750274658203,31.5,31.700000762939453,31.239999771118164,31.700000762939453,33750701.0,600887
2023-01-09,26.641809463500977,31.600000381469727,31.790000915527344,31.200000762939453,31.450000762939453,44171044.0,600887
2023-01-10,27.409025192260746,32.5099983215332,32.54999923706055,31.5,31.59000015258789,52304334.0,600887
2023-01-11,27.358442306518555,32.45000076293945,32.849998474121094,32.209999084472656,32.52000045776367,36000436.0,600887
2023-01-12,27.172962188720703,32.22999954223633,32.65999984741211,31.950000762939453,32.41999816894531,28730524.0,600887
2023-01-13,27.476476669311523,32.59000015258789,32.619998931884766,32.15999984741211,32.25,23592387.0,600887
2023-01-16,28.15938377380371,33.400001525878906,33.70000076293945,32.61000061035156,32.79999923706055,61629895.0,600887
2023-01-17,28.454465866088867,33.75,33.79999923706055,33.119998931884766,33.5099983215332,47099199.0,600887
2023-01-18,27.172962188720703,32.22999954223633,33.77000045776367,32.20000076293945,33.58000183105469,70619029.0,600887
2023-01-19,27.333148956298828,32.41999816894531,32.41999816894531,31.8700008392334,32.34000015258789,38609925.0,600887
2023-01-20,27.257272720336918,32.33000183105469,32.59000015258789,32.08000183105469,32.54999923706055,36623500.0,600887
2023-01-30,28.03291893005371,33.25,33.5,32.72999954223633,32.81999969482422,92146580.0,600887
2023-01-31,27.46804618835449,32.58000183105469,33.5,32.470001220703125,33.4900016784668,40947418.0,600887
2023-02-01,27.46804618835449,32.58000183105469,32.849998474121094,32.16999816894531,32.779998779296875,33437874.0,600887
2023-02-02,27.417457580566406,32.52000045776367,32.79999923706055,32.18000030517578,32.599998474121094,46612137.0,600887
2023-02-03,27.00434112548828,32.029998779296875,32.47999954223633,31.81999969482422,32.34000015258789,37445798.0,600887
2023-02-06,26.23712539672852,31.1200008392334,31.76000022888184,30.93000030517578,31.75,60585954.0,600887
2023-02-07,26.152814865112305,31.020000457763672,31.43000030517578,30.96999931335449,31.1299991607666,31250205.0,600887
2023-02-08,26.35515785217285,31.26000022888184,31.399999618530277,31.1200008392334,31.190000534057617,27500660.0,600887
2023-02-09,26.55750274658203,31.5,31.670000076293945,31.149999618530277,31.26000022888184,27306304.0,600887
2023-02-10,26.52377700805664,31.459999084472656,31.649999618530277,31.25,31.51000022888184,17465481.0,600887
2023-02-13,26.633378982543945,31.59000015258789,31.670000076293945,31.309999465942383,31.56999969482422,35599468.0,600887
2023-02-14,26.667102813720703,31.6299991607666,31.76000022888184,31.489999771118164,31.600000381469727,25692820.0,600887
2023-02-15,26.287710189819336,31.18000030517578,31.600000381469727,30.8700008392334,31.57999992370605,41082600.0,600887
2023-02-16,26.034778594970703,30.8799991607666,31.479999542236328,30.700000762939453,31.15999984741211,38509877.0,600887
2023-02-17,25.874595642089844,30.690000534057617,31.25,30.600000381469727,30.8700008392334,31569776.0,600887
2023-02-20,26.4310359954834,31.350000381469727,31.459999084472656,30.540000915527344,30.729999542236328,37423611.0,600887
2023-02-21,26.549072265625,31.489999771118164,31.59000015258789,31.21999931335449,31.309999465942383,25839776.0,600887
2023-02-22,26.18653678894043,31.059999465942383,31.43000030517578,30.950000762939453,31.32999992370605,29125252.0,600887
2023-02-23,26.13595390319824,31.0,31.299999237060547,30.90999984741211,31.020000457763672,25859740.0,600887
2023-02-24,25.80714607238769,30.61000061035156,31.1200008392334,30.61000061035156,31.0,22195488.0,600887
2023-02-27,25.714405059814453,30.5,30.65999984741211,30.309999465942383,30.459999084472656,28485378.0,600887
2023-02-28,25.68068122863769,30.459999084472656,30.940000534057617,30.190000534057617,30.530000686645508,33616243.0,600887
2023-03-01,26.23712539672852,31.1200008392334,31.13999938964844,30.3799991607666,30.530000686645508,36530593.0,600887
2023-03-02,26.253986358642575,31.13999938964844,31.299999237060547,30.959999084472656,31.0,18493333.0,600887
2023-03-03,26.18653678894043,31.059999465942383,31.350000381469727,30.899999618530277,31.200000762939453,20693510.0,600887
2023-03-06,25.90831756591797,30.729999542236328,31.09000015258789,30.700000762939453,31.059999465942383,23893147.0,600887
2023-03-07,25.24226951599121,29.940000534057617,30.65999984741211,29.940000534057617,30.6299991607666,49473601.0,600887
2023-03-08,25.183256149291992,29.8700008392334,30.0,29.790000915527344,29.96999931335449,23097589.0,600887
2023-03-09,24.91346549987793,29.549999237060547,29.979999542236328,29.549999237060547,29.88999938964844,26919435.0,600887
2023-03-10,24.542503356933597,29.11000061035156,29.690000534057617,29.09000015258789,29.399999618530277,35961641.0,600887
2023-03-13,24.84601783752441,29.46999931335449,29.940000534057617,29.07999992370605,29.11000061035156,37142573.0,600887
2023-03-14,24.9050350189209,29.540000915527344,29.6299991607666,29.170000076293945,29.479999542236328,24251764.0,600887
2023-03-15,24.60995101928711,29.190000534057617,29.93000030517578,29.18000030517578,29.76000022888184,27688467.0,600887
2023-03-16,24.53407287597656,29.100000381469727,29.440000534057617,28.979999542236328,29.11000061035156,26432768.0,600887
2023-03-17,24.340160369873047,28.8700008392334,29.399999618530277,28.8700008392334,29.299999237060547,36564026.0,600887
2023-03-20,24.061939239501957,28.540000915527344,29.0,28.479999542236328,28.8799991607666,36054171.0,600887
2023-03-21,24.43290138244629,28.979999542236328,29.040000915527344,28.420000076293945,28.540000915527344,38534513.0,600887
2023-03-22,24.34859085083008,28.8799991607666,29.13999938964844,28.76000022888184,28.989999771118164,27184312.0,600887
2023-03-23,24.458192825317383,29.01000022888184,29.31999969482422,28.75,28.799999237060547,34943382.0,600887
2023-03-24,24.559364318847656,29.1299991607666,29.34000015258789,28.96999931335449,29.030000686645508,23391369.0,600887
2023-03-27,24.550935745239254,29.1200008392334,29.350000381469727,29.0,29.18000030517578,24408979.0,600887
2023-03-28,24.44976234436035,29.0,29.32999992370605,28.899999618530277,29.1200008392334,22024315.0,600887
2023-03-29,24.196834564208984,28.700000762939453,29.239999771118164,28.649999618530277,29.15999984741211,33573332.0,600887
2023-03-30,24.618383407592773,29.200000762939453,29.31999969482422,28.61000061035156,28.770000457763672,41132301.0,600887
2023-03-31,24.550935745239254,29.1200008392334,29.459999084472656,29.1200008392334,29.200000762939453,30785555.0,600887
2023-04-03,24.44133186340332,28.989999771118164,29.18000030517578,28.81999969482422,29.11000061035156,32993420.0,600887
2023-04-04,24.542503356933597,29.11000061035156,29.25,28.81999969482422,29.020000457763672,35683570.0,600887
2023-04-06,24.38231658935547,28.920000076293945,29.100000381469727,28.700000762939453,29.09000015258789,31179044.0,600887
2023-04-07,24.567794799804688,29.13999938964844,29.280000686645508,28.84000015258789,28.90999984741211,26401001.0,600887
2023-04-10,24.331729888916016,28.86000061035156,29.290000915527344,28.770000457763672,29.18000030517578,39858373.0,600887
2023-04-11,24.04507827758789,28.520000457763672,28.8799991607666,28.459999084472656,28.799999237060547,45965481.0,600887
2023-04-12,23.74156379699707,28.15999984741211,28.57999992370605,28.1200008392334,28.520000457763672,45022172.0,600887
2023-04-13,23.690977096557617,28.100000381469727,28.21999931335449,27.8799991607666,28.0,38971971.0,600887
2023-04-14,23.539220809936523,27.920000076293945,28.309999465942383,27.8799991607666,28.18000030517578,41736086.0,600887
2023-04-17,23.75842666625977,28.18000030517578,28.190000534057617,27.729999542236328,27.8799991607666,48312401.0,600887
2023-04-18,24.019784927368164,28.489999771118164,28.549999237060547,28.11000061035156,28.18000030517578,61120678.0,600887
2023-04-19,23.79214859008789,28.21999931335449,28.540000915527344,28.07999992370605,28.5,38178237.0,600887
2023-04-20,23.674116134643555,28.07999992370605,28.32999992370605,27.96999931335449,28.15999984741211,41938872.0,600887
2023-04-21,23.606664657592773,28.0,28.68000030517578,27.950000762939453,28.200000762939453,58013378.0,600887
2023-04-24,23.067087173461918,27.36000061035156,28.09000015258789,27.270000457763672,28.020000457763672,53589193.0,600887
2023-04-25,23.19354820251465,27.51000022888184,27.670000076293945,27.170000076293945,27.399999618530277,44251621.0,600887
2023-04-26,23.15139579772949,27.459999084472656,27.63999938964844,27.25,27.40999984741211,33399638.0,600887
2023-04-27,23.438047409057617,27.799999237060547,27.88999938964844,27.100000381469727,27.43000030517578,51373576.0,600887
2023-04-28,24.92189598083496,29.559999465942383,29.989999771118164,28.700000762939453,28.700000762939453,133173972.0,600887
2023-05-04,25.16639518737793,29.850000381469727,30.09000015258789,29.3799991607666,29.489999771118164,69879572.0,600887
2023-05-05,25.048358917236328,29.709999084472656,30.21999931335449,29.489999771118164,30.0,45210898.0,600887
2023-05-08,25.4024600982666,30.1299991607666,30.299999237060547,29.700000762939453,29.899999618530277,66327122.0,600887
2023-05-09,25.20854949951172,29.899999618530277,30.280000686645508,29.88999938964844,30.209999084472656,45136851.0,600887
2023-05-10,25.149532318115234,29.82999992370605,30.059999465942383,29.700000762939453,29.950000762939453,29027487.0,600887
2023-05-11,24.938758850097656,29.57999992370605,29.989999771118164,29.5,29.899999618530277,22327142.0,600887
2023-05-12,25.09894752502441,29.770000457763672,30.350000381469727,29.440000534057617,29.520000457763672,35311566.0,600887
2023-05-15,25.512062072753903,30.26000022888184,30.290000915527344,29.86000061035156,30.1200008392334,33962566.0,600887
2023-05-16,25.33501243591309,30.049999237060547,30.3700008392334,29.90999984741211,30.350000381469727,29676198.0,600887
2023-05-17,25.141101837158203,29.81999969482422,30.170000076293945,29.799999237060547,30.07999992370605,21717146.0,600887
2023-05-18,25.01463508605957,29.670000076293945,30.0,29.520000457763672,29.770000457763672,21417735.0,600887
2023-05-19,25.16639518737793,29.850000381469727,30.040000915527344,29.540000915527344,29.799999237060547,20354406.0,600887
2023-05-22,25.672252655029297,30.450000762939453,30.56999969482422,29.84000015258789,29.950000762939453,46194543.0,600887
2023-05-23,25.85773086547852,30.670000076293945,31.0,30.299999237060547,30.40999984741211,51797472.0,600887
2023-05-24,25.29286003112793,30.0,30.739999771118164,29.96999931335449,30.68000030517578,39562302.0,600887
2023-05-25,25.06521987915039,29.729999542236328,29.979999542236328,29.5,29.799999237060547,35725904.0,600887
2023-05-26,24.84601783752441,29.46999931335449,29.799999237060547,29.209999084472656,29.700000762939453,26151444.0,600887
2023-05-29,24.601518630981445,29.18000030517578,29.65999984741211,28.82999992370605,29.5,34591820.0,600887
2023-05-30,24.60995101928711,29.190000534057617,29.40999984741211,28.6200008392334,29.149999618530277,36040515.0,600887
2023-05-31,24.289573669433597,28.809999465942383,29.25,28.739999771118164,29.229999542236328,27619755.0,600887
2023-06-01,24.5256404876709,29.09000015258789,29.690000534057617,28.5,28.51000022888184,34070177.0,600887
2023-06-02,25.09051513671875,29.76000022888184,29.86000061035156,29.190000534057617,29.350000381469727,28664647.0,600887
2023-06-05,24.87974166870117,29.51000022888184,29.8700008392334,29.450000762939453,29.75,18716667.0,600887
2023-06-06,24.87131118774414,29.5,29.96999931335449,29.399999618530277,29.51000022888184,24082998.0,600887
2023-06-07,24.87131118774414,29.5,29.75,29.43000030517578,29.6200008392334,20847456.0,600887
2023-06-08,24.964054107666016,29.61000061035156,29.81999969482422,29.18000030517578,29.5,20860446.0,600887
2023-06-09,25.157962799072266,29.84000015258789,29.989999771118164,29.549999237060547,29.63999938964844,32288739.0,600887
2023-06-12,25.20011711120605,29.88999938964844,30.11000061035156,29.56999969482422,30.0,36398104.0,600887
2023-06-13,25.26999855041504,28.93000030517578,29.06999969482422,28.729999542236328,29.06999969482422,26897880.0,600887
2023-06-14,25.39228630065918,29.06999969482422,29.65999984741211,28.90999984741211,28.950000762939453,40140764.0,600887
2023-06-15,25.59318733215332,29.299999237060547,29.450000762939453,28.979999542236328,29.200000762939453,26255231.0,600887
2023-06-16,25.65433120727539,29.3700008392334,29.43000030517578,29.1299991607666,29.38999938964844,31089924.0,600887
2023-06-19,25.37481689453125,29.049999237060547,29.5,29.0,29.350000381469727,24688988.0,600887
2023-06-20,25.173912048339844,28.81999969482422,29.190000534057617,28.809999465942383,29.049999237060547,18430415.0,600887
2023-06-21,25.156444549560547,28.799999237060547,29.09000015258789,28.71999931335449,28.809999465942383,23364492.0,600887
2023-06-26,25.095298767089844,28.729999542236328,28.8799991607666,28.43000030517578,28.61000061035156,26345234.0,600887
2023-06-27,24.98174476623535,28.600000381469727,28.84000015258789,28.46999931335449,28.790000915527344,20597062.0,600887
2023-06-28,24.920604705810547,28.530000686645508,28.649999618530277,28.309999465942383,28.549999237060547,21574394.0,600887
2023-06-29,24.65855407714844,28.229999542236328,28.709999084472656,28.11000061035156,28.549999237060547,30970599.0,600887
2023-06-30,24.737171173095703,28.31999969482422,28.489999771118164,28.1200008392334,28.229999542236328,23529018.0,600887
2023-07-03,25.444692611694336,29.1299991607666,29.15999984741211,28.309999465942383,28.31999969482422,45866347.0,600887
2023-07-04,25.453426361083984,29.13999938964844,29.25,28.8799991607666,29.149999618530277,22515258.0,600887
2023-07-05,25.130239486694336,28.770000457763672,29.190000534057617,28.649999618530277,29.13999938964844,21141901.0,600887
2023-07-06,24.999216079711918,28.6200008392334,29.049999237060547,28.600000381469727,28.809999465942383,22260594.0,600887
2023-07-07,25.051626205444336,28.68000030517578,28.82999992370605,28.520000457763672,28.549999237060547,16428751.0,600887
2023-07-10,24.78957748413086,28.3799991607666,28.790000915527344,28.299999237060547,28.690000534057617,36438583.0,600887
2023-07-11,24.89439582824707,28.5,28.6200008392334,28.309999465942383,28.600000381469727,19456488.0,600887
2023-07-12,24.77210998535156,28.36000061035156,28.6200008392334,28.309999465942383,28.459999084472656,16449081.0,600887
2023-07-13,25.322404861450195,28.989999771118164,29.07999992370605,28.489999771118164,28.5,31331675.0,600887
2023-07-14,24.518796920776367,28.06999969482422,29.07999992370605,27.899999618530277,28.979999542236328,79317803.0,600887
2023-07-17,24.064584732055664,27.549999237060547,28.07999992370605,27.31999969482422,28.06999969482422,54476052.0,600887
2023-07-18,23.846210479736328,27.299999237060547,27.549999237060547,27.1200008392334,27.530000686645508,46271735.0,600887
2023-07-19,23.79380226135254,27.239999771118164,27.26000022888184,26.88999938964844,27.1299991607666,53162978.0,600887
2023-07-20,23.741395950317383,27.18000030517578,27.38999938964844,27.1200008392334,27.239999771118164,35078516.0,600887
2023-07-21,23.951032638549805,27.420000076293945,27.63999938964844,27.1299991607666,27.15999984741211,34994411.0,600887
2023-07-24,23.82000732421875,27.270000457763672,27.3700008392334,27.06999969482422,27.190000534057617,19042345.0,600887
2023-07-25,24.248018264770508,27.76000022888184,27.81999969482422,27.540000915527344,27.559999465942383,55012139.0,600887
2023-07-26,24.213077545166016,27.71999931335449,27.799999237060547,27.57999992370605,27.6299991607666,21154209.0,600887
2023-07-27,24.248018264770508,27.76000022888184,28.06999969482422,27.5,27.530000686645508,48299896.0,600887
2023-07-28,24.876928329467773,28.479999542236328,28.559999465942383,27.670000076293945,27.700000762939453,59374996.0,600887
2023-07-31,25.034156799316406,28.65999984741211,28.979999542236328,28.5,28.709999084472656,44466106.0,600887
2023-08-01,24.676023483276367,28.25,28.809999465942383,28.149999618530277,28.600000381469727,37738977.0,600887
2023-08-02,24.676023483276367,28.25,28.350000381469727,28.06999969482422,28.26000022888184,23673738.0,600887
2023-08-03,24.903133392333984,28.51000022888184,28.57999992370605,28.200000762939453,28.239999771118164,24211754.0,600887
2023-08-04,24.728435516357425,28.309999465942383,28.86000061035156,28.309999465942383,28.690000534057617,36647585.0,600887
2023-08-07,24.55373954772949,28.11000061035156,28.36000061035156,28.020000457763672,28.309999465942383,30134297.0,600887
2023-08-08,24.53626823425293,28.09000015258789,28.25,27.920000076293945,28.100000381469727,24056704.0,600887
2023-08-09,24.597414016723636,28.15999984741211,28.209999084472656,28.020000457763672,28.049999237060547,22449051.0,600887
2023-08-10,24.34410095214844,27.8700008392334,28.239999771118164,27.709999084472656,28.15999984741211,33115290.0,600887
2023-08-11,24.02090835571289,27.5,27.979999542236328,27.5,27.8799991607666,33862931.0,600887
2023-08-14,23.91609001159668,27.3799991607666,27.520000457763672,27.07999992370605,27.399999618530277,32292793.0,600887
2023-08-15,23.907358169555664,27.3700008392334,27.5,27.11000061035156,27.3799991607666,25589507.0,600887
2023-08-16,23.723922729492188,27.15999984741211,27.3799991607666,27.100000381469727,27.25,27716054.0,600887
2023-08-17,23.85494613647461,27.309999465942383,27.350000381469727,26.809999465942383,27.020000457763672,28160505.0,600887
2023-08-18,23.540491104125977,26.950000762939453,27.31999969482422,26.90999984741211,27.309999465942383,27044567.0,600887
2023-08-21,23.21730232238769,26.57999992370605,26.93000030517578,26.559999465942383,26.90999984741211,32949943.0,600887
2023-08-22,23.348323822021484,26.729999542236328,26.850000381469727,26.3700008392334,26.600000381469727,36326716.0,600887
2023-08-23,23.02513313293457,26.36000061035156,26.850000381469727,26.34000015258789,26.709999084472656,26684489.0,600887
2023-08-24,23.14742088317871,26.5,26.790000915527344,26.15999984741211,26.36000061035156,29905111.0,600887
2023-08-25,23.36579322814941,26.75,26.809999465942383,26.36000061035156,26.3799991607666,27351861.0,600887
2023-08-28,23.42693901062012,26.81999969482422,27.979999542236328,26.700000762939453,27.82999992370605,66077026.0,600887
2023-08-29,23.252243041992188,26.6200008392334,26.75,26.059999465942383,26.200000762939453,68404710.0,600887
2023-08-30,23.19109535217285,26.549999237060547,26.950000762939453,26.5,26.6299991607666,33105489.0,600887
2023-08-31,22.710678100585938,26.0,26.540000915527344,26.0,26.530000686645508,54723360.0,600887
2023-09-01,22.75435256958008,26.049999237060547,26.420000076293945,26.01000022888184,26.100000381469727,48593449.0,600887
2023-09-04,23.095014572143555,26.440000534057617,26.6299991607666,26.059999465942383,26.190000534057617,77754156.0,600887
2023-09-05,22.73688507080078,26.030000686645508,26.34000015258789,26.0,26.280000686645508,68645801.0,600887
2023-09-06,22.87664222717285,26.190000534057617,26.21999931335449,25.8799991607666,26.020000457763672,32826228.0,600887
2023-09-07,22.605859756469727,25.8799991607666,26.11000061035156,25.8799991607666,26.100000381469727,41744754.0,600887
2023-09-08,22.518510818481445,25.780000686645508,25.8799991607666,25.600000381469727,25.850000381469727,29188905.0,600887
2023-09-11,22.8067626953125,26.11000061035156,26.149999618530277,25.6200008392334,25.780000686645508,37692286.0,600887
2023-09-12,22.89411163330078,26.209999084472656,26.26000022888184,25.959999084472656,26.049999237060547,26823267.0,600887
2023-09-13,22.86790657043457,26.18000030517578,26.43000030517578,26.11000061035156,26.209999084472656,39243982.0,600887
2023-09-14,22.92905044555664,26.25,26.31999969482422,26.07999992370605,26.200000762939453,22902573.0,600887
2023-09-15,22.82423210144043,26.1299991607666,26.450000762939453,26.040000915527344,26.34000015258789,31551854.0,600887
2023-09-18,22.95525550842285,26.280000686645508,26.290000915527344,25.959999084472656,26.15999984741211,24913031.0,600887
2023-09-19,22.91158103942871,26.229999542236328,26.299999237060547,26.1200008392334,26.280000686645508,22612690.0,600887
2023-09-20,22.83296585083008,26.13999938964844,26.270000457763672,26.01000022888184,26.059999465942383,27325690.0,600887
2023-09-21,22.5883903503418,25.86000061035156,26.209999084472656,25.86000061035156,26.13999938964844,28383860.0,600887
2023-09-22,23.234771728515625,26.600000381469727,26.649999618530277,25.799999237060547,25.799999237060547,55741627.0,600887
2023-09-25,23.28717803955078,26.65999984741211,26.71999931335449,26.479999542236328,26.700000762939453,31132678.0,600887
2023-09-26,23.383264541625977,26.770000457763672,26.809999465942383,26.520000457763672,26.600000381469727,25635576.0,600887
2023-09-27,23.269710540771484,26.63999938964844,26.93000030517578,26.6200008392334,26.700000762939453,21821784.0,600887
2023-09-28,23.173627853393555,26.530000686645508,26.75,26.399999618530277,26.63999938964844,23409644.0,600887
2023-10-09,23.20856666564941,26.56999969482422,26.690000534057617,26.290000915527344,26.530000686645508,25172909.0,600887
2023-10-10,23.400733947753903,26.790000915527344,26.950000762939453,26.6200008392334,26.729999542236328,31120390.0,600887
2023-10-11,23.627840042114254,27.049999237060547,27.06999969482422,26.75,26.899999618530277,38122272.0,600887
2023-10-12,23.6715145111084,27.100000381469727,27.32999992370605,26.96999931335449,27.200000762939453,28086774.0,600887
2023-10-13,23.453144073486328,26.850000381469727,26.979999542236328,26.690000534057617,26.8799991607666,22402293.0,600887
2023-10-16,23.121217727661133,26.46999931335449,26.88999938964844,26.459999084472656,26.850000381469727,27350661.0,600887
2023-10-17,23.453144073486328,26.850000381469727,26.86000061035156,26.32999992370605,26.530000686645508,30777623.0,600887
2023-10-18,23.226037979125977,26.59000015258789,26.959999084472656,26.59000015258789,26.739999771118164,21829577.0,600887
2023-10-19,22.850435256958008,26.15999984741211,26.59000015258789,26.149999618530277,26.520000457763672,34297525.0,600887
2023-10-20,22.675737380981445,25.959999084472656,26.200000762939453,25.799999237060547,26.07999992370605,31218374.0,600887
2023-10-23,22.352548599243164,25.59000015258789,26.049999237060547,25.350000381469727,25.82999992370605,27199555.0,600887
2023-10-24,22.370018005371094,25.61000061035156,25.71999931335449,25.200000762939453,25.5,29221404.0,600887
2023-10-25,22.75435256958008,26.049999237060547,26.25,25.799999237060547,25.81999969482422,31652211.0,600887
2023-10-26,22.71941375732422,26.01000022888184,26.209999084472656,25.809999465942383,25.989999771118164,23308011.0,600887
2023-10-27,23.479347229003903,26.8799991607666,26.959999084472656,25.940000534057617,26.0,49986456.0,600887
2023-10-30,23.29591560363769,26.670000076293945,27.059999465942383,26.420000076293945,26.799999237060547,35865239.0,600887
2023-10-31,23.951032638549805,27.420000076293945,27.989999771118164,27.3799991607666,27.600000381469727,106016335.0,600887
2023-11-01,23.86368179321289,27.31999969482422,27.71999931335449,27.190000534057617,27.649999618530277,38053521.0,600887
2023-11-02,23.881153106689453,27.34000015258789,27.59000015258789,27.26000022888184,27.299999237060547,25940349.0,600887
2023-11-03,24.108259201049805,27.600000381469727,27.700000762939453,27.440000534057617,27.5,30297998.0,600887
2023-11-06,24.064584732055664,27.549999237060547,27.75,27.46999931335449,27.709999084472656,33573950.0,600887
2023-11-07,24.108259201049805,27.600000381469727,27.690000534057617,27.280000686645508,27.5,29065620.0,600887
2023-11-08,24.090789794921875,27.57999992370605,27.649999618530277,27.450000762939453,27.56999969482422,25274645.0,600887
2023-11-09,24.134462356567383,27.6299991607666,27.799999237060547,27.450000762939453,27.479999542236328,20262177.0,600887
2023-11-10,24.03838157653809,27.520000457763672,27.670000076293945,27.3700008392334,27.57999992370605,22834138.0,600887
2023-11-13,23.959766387939453,27.43000030517578,27.63999938964844,27.25,27.63999938964844,19809592.0,600887
2023-11-14,23.82000732421875,27.270000457763672,27.6299991607666,27.1299991607666,27.459999084472656,27708979.0,600887
2023-11-15,23.81127166748047,27.26000022888184,27.549999237060547,27.209999084472656,27.43000030517578,25555246.0,600887
2023-11-16,23.60163688659668,27.020000457763672,27.3700008392334,26.959999084472656,27.31999969482422,23280216.0,600887
2023-11-17,23.540491104125977,26.950000762939453,27.100000381469727,26.65999984741211,26.8799991607666,26775356.0,600887
2023-11-20,23.723922729492188,27.15999984741211,27.299999237060547,26.82999992370605,27.0,24699275.0,600887
2023-11-21,23.977235794067383,27.450000762939453,27.59000015258789,27.18000030517578,27.25,29808308.0,600887
2023-11-22,23.758865356445312,27.200000762939453,27.38999938964844,27.170000076293945,27.38999938964844,16763785.0,600887
2023-11-23,23.85494613647461,27.309999465942383,27.3799991607666,26.950000762939453,27.049999237060547,27554877.0,600887
2023-11-24,23.8898868560791,27.350000381469727,27.5,27.270000457763672,27.32999992370605,24595227.0,600887
2023-11-27,23.741395950317383,27.18000030517578,27.350000381469727,26.8799991607666,27.31999969482422,24381498.0,600887
2023-11-28,23.82000732421875,27.270000457763672,27.479999542236328,27.07999992370605,27.18000030517578,22143837.0,600887
2023-11-29,23.627840042114254,27.049999237060547,27.31999969482422,26.959999084472656,27.270000457763672,21684728.0,600887
2023-11-30,23.80253791809082,27.25,27.280000686645508,26.979999542236328,27.049999237060547,28113473.0,600887
2023-12-01,23.627840042114254,27.049999237060547,27.209999084472656,26.71999931335449,27.200000762939453,34233562.0,600887
2023-12-04,23.409469604492188,26.799999237060547,27.06999969482422,26.799999237060547,27.049999237060547,22234614.0,600887
2023-12-05,23.086280822753903,26.43000030517578,27.040000915527344,26.43000030517578,26.76000022888184,30066580.0,600887
2023-12-06,23.086280822753903,26.43000030517578,26.65999984741211,26.229999542236328,26.31999969482422,25756358.0,600887
2023-12-07,23.01639938354492,26.350000381469727,26.540000915527344,26.15999984741211,26.31999969482422,24638923.0,600887
2023-12-08,23.02513313293457,26.36000061035156,26.739999771118164,26.309999465942383,26.38999938964844,25996787.0,600887
2023-12-11,22.998929977416992,26.32999992370605,26.600000381469727,25.6299991607666,26.100000381469727,37374934.0,600887
2023-12-12,23.103748321533203,26.450000762939453,26.5,26.209999084472656,26.31999969482422,27016326.0,600887
2023-12-13,22.56218719482422,25.82999992370605,26.489999771118164,25.809999465942383,26.489999771118164,40290508.0,600887
2023-12-14,22.605859756469727,25.8799991607666,26.200000762939453,25.8700008392334,26.0,26643557.0,600887
2023-12-15,22.28266906738281,25.51000022888184,26.100000381469727,25.51000022888184,25.920000076293945,36371266.0,600887
2023-12-18,22.361284255981445,25.600000381469727,25.709999084472656,25.26000022888184,25.26000022888184,36346760.0,600887
2023-12-19,22.230260848999023,25.450000762939453,25.700000762939453,25.32999992370605,25.5,24362135.0,600887
2023-12-20,22.12544250488281,25.32999992370605,25.549999237060547,25.26000022888184,25.459999084472656,25653041.0,600887
2023-12-21,22.413692474365234,25.65999984741211,25.75,25.26000022888184,25.270000457763672,30794516.0,600887
2023-12-22,22.710678100585938,26.0,26.07999992370605,25.670000076293945,25.690000534057617,38144827.0,600887
2023-12-25,22.79802703857422,26.100000381469727,26.26000022888184,25.90999984741211,26.0,22463109.0,600887
2023-12-26,22.544715881347656,25.809999465942383,26.170000076293945,25.709999084472656,26.100000381469727,20050381.0,600887
2023-12-27,22.82423210144043,26.1299991607666,26.190000534057617,25.68000030517578,25.850000381469727,25379677.0,600887
2023-12-28,23.453144073486328,26.850000381469727,26.899999618530277,26.190000534057617,26.26000022888184,49037327.0,600887
2023-12-29,23.36579322814941,26.75,26.93000030517578,26.5,26.799999237060547,36476458.0,600887
2024-01-02,22.94651985168457,26.270000457763672,26.850000381469727,26.26000022888184,26.850000381469727,26732203.0,600887
2024-01-03,22.76308822631836,26.059999465942383,26.420000076293945,26.0,26.25,28797628.0,600887
2024-01-04,22.684473037719727,25.96999931335449,26.18000030517578,25.799999237060547,26.09000015258789,29419275.0,600887
2024-01-05,22.81549644470215,26.1200008392334,26.450000762939453,25.90999984741211,25.979999542236328,38718766.0,600887
2024-01-08,22.841699600219727,26.149999618530277,26.5,26.01000022888184,26.239999771118164,41747081.0,600887
2024-01-09,22.98145866394043,26.309999465942383,26.440000534057617,25.850000381469727,26.100000381469727,32953927.0,600887
2024-01-10,23.20856666564941,26.56999969482422,26.63999938964844,26.200000762939453,26.36000061035156,35659020.0,600887
2024-01-11,23.234771728515625,26.600000381469727,26.96999931335449,26.450000762939453,26.479999542236328,36742732.0,600887
2024-01-12,23.36579322814941,26.75,26.799999237060547,26.46999931335449,26.5,24894170.0,600887
2024-01-15,23.33085250854492,26.709999084472656,26.950000762939453,26.5,26.670000076293945,24475931.0,600887
2024-01-16,23.496814727783203,26.899999618530277,26.940000534057617,26.56999969482422,26.600000381469727,34821275.0,600887
2024-01-17,23.060073852539062,26.399999618530277,26.8799991607666,26.399999618530277,26.86000061035156,34169454.0,600887
2024-01-18,23.36579322814941,26.75,26.850000381469727,25.979999542236328,26.299999237060547,51282449.0,600887
2024-01-19,23.470613479614254,26.8700008392334,26.920000076293945,26.46999931335449,26.51000022888184,40141585.0,600887
2024-01-22,23.304651260375977,26.68000030517578,27.0,26.3700008392334,26.90999984741211,57716962.0,600887
2024-01-23,23.11248207092285,26.459999084472656,26.739999771118164,26.18000030517578,26.649999618530277,36896364.0,600887
2024-01-24,23.409469604492188,26.799999237060547,26.93000030517578,26.200000762939453,26.51000022888184,33367891.0,600887
2024-01-25,23.64531135559082,27.06999969482422,27.09000015258789,26.729999542236328,26.790000915527344,39456231.0,600887
2024-01-26,23.758865356445312,27.200000762939453,27.25,26.76000022888184,26.920000076293945,39674351.0,600887
2024-01-29,24.01217460632324,27.489999771118164,27.6299991607666,27.1200008392334,27.13999938964844,47326322.0,600887
2024-01-30,23.82874298095703,27.280000686645508,27.61000061035156,27.270000457763672,27.350000381469727,33480461.0,600887
2024-01-31,23.66278076171875,27.09000015258789,27.479999542236328,26.899999618530277,27.25,35340671.0,600887
2024-02-01,23.549226760864254,26.959999084472656,27.290000915527344,26.8799991607666,27.09000015258789,35076653.0,600887
2024-02-02,23.549226760864254,26.959999084472656,27.649999618530277,26.56999969482422,27.190000534057617,59666708.0,600887
2024-02-05,24.151931762695312,27.649999618530277,27.899999618530277,26.84000015258789,27.06999969482422,84638860.0,600887
2024-02-06,24.57994079589844,28.13999938964844,28.5,27.6200008392334,27.649999618530277,77511024.0,600887
2024-02-07,24.70223045349121,28.280000686645508,28.280000686645508,27.920000076293945,28.13999938964844,73080230.0,600887
2024-02-08,24.61488151550293,28.18000030517578,28.5,27.770000457763672,28.31999969482422,59343641.0,600887
2024-02-19,24.74590492248535,28.32999992370605,28.399999618530277,28.07999992370605,28.36000061035156,51527522.0,600887
2024-02-20,25.051626205444336,28.68000030517578,28.71999931335449,28.18000030517578,28.31999969482422,56661323.0,600887
2024-02-21,25.200119018554688,28.850000381469727,29.200000762939453,28.489999771118164,28.61000061035156,54495279.0,600887
2024-02-22,25.3835506439209,29.059999465942383,29.13999938964844,28.799999237060547,28.93000030517578,35115639.0,600887
2024-02-23,25.313669204711918,28.979999542236328,29.1299991607666,28.76000022888184,28.979999542236328,35285895.0,600887
2024-02-26,25.060361862182617,28.690000534057617,29.040000915527344,28.68000030517578,28.920000076293945,32837483.0,600887
2024-02-27,24.815784454345703,28.40999984741211,28.75,28.209999084472656,28.57999992370605,47891732.0,600887
2024-02-28,24.63235092163086,28.200000762939453,28.450000762939453,28.100000381469727,28.31999969482422,47170718.0,600887
2024-02-29,24.76337432861328,28.350000381469727,28.450000762939453,28.1200008392334,28.190000534057617,43634660.0,600887
2024-03-01,24.68475914001465,28.26000022888184,28.43000030517578,28.11000061035156,28.299999237060547,37130686.0,600887
2024-03-04,24.57994079589844,28.13999938964844,28.25,27.90999984741211,28.15999984741211,41221211.0,600887
2024-03-05,25.200119018554688,28.850000381469727,28.8700008392334,28.040000915527344,28.13999938964844,58169095.0,600887
2024-03-06,24.89439582824707,28.5,28.86000061035156,28.46999931335449,28.76000022888184,36188164.0,600887
2024-03-07,24.93807029724121,28.549999237060547,28.729999542236328,28.3799991607666,28.440000534057617,32675768.0,600887
2024-03-08,24.71969985961914,28.299999237060547,28.65999984741211,28.15999984741211,28.549999237060547,29025499.0,600887
2024-03-11,24.89439582824707,28.5,28.549999237060547,28.1200008392334,28.299999237060547,35719145.0,600887
2024-03-12,25.034156799316406,28.65999984741211,28.770000457763672,28.34000015258789,28.5,42331309.0,600887
2024-03-13,24.60614776611328,28.170000076293945,28.65999984741211,28.06999969482422,28.6200008392334,47688167.0,600887
2024-03-14,24.597414016723636,28.15999984741211,28.549999237060547,28.059999465942383,28.100000381469727,32590186.0,600887
2024-03-15,25.173912048339844,28.81999969482422,28.899999618530277,28.09000015258789,28.11000061035156,70716557.0,600887
2024-03-18,25.42722511291504,29.11000061035156,29.25,28.690000534057617,28.799999237060547,56899032.0,600887
2024-03-19,25.40975570678711,29.09000015258789,29.290000915527344,28.850000381469727,29.049999237060547,37406363.0,600887
2024-03-20,25.33114051818848,29.0,29.170000076293945,28.8799991607666,29.149999618530277,24940450.0,600887
2024-03-21,25.243791580200195,28.899999618530277,29.100000381469727,28.81999969482422,29.100000381469727,22851654.0,600887
2024-03-22,25.02541923522949,28.649999618530277,28.96999931335449,28.32999992370605,28.90999984741211,32472851.0,600887
2024-03-25,24.78957748413086,28.3799991607666,28.649999618530277,28.350000381469727,28.57999992370605,26119000.0,600887
2024-03-26,24.728435516357425,28.309999465942383,28.530000686645508,28.15999984741211,28.5,35446601.0,600887
2024-03-27,24.57994079589844,28.13999938964844,28.3700008392334,28.1299991607666,28.25,29068219.0,600887
2024-03-28,24.29169273376465,27.809999465942383,28.280000686645508,27.729999542236328,28.0,47908387.0,600887
2024-03-29,24.370304107666016,27.899999618530277,28.13999938964844,27.780000686645508,27.84000015258789,17006892.0,600887
2024-04-01,24.58867454528809,28.149999618530277,28.420000076293945,27.950000762939453,27.989999771118164,43091890.0,600887
2024-04-02,24.25675201416016,27.770000457763672,28.209999084472656,27.649999618530277,28.15999984741211,37693702.0,600887
2024-04-03,24.169403076171875,27.670000076293945,27.82999992370605,27.43000030517578,27.700000762939453,38062866.0,600887
2024-04-08,23.82000732421875,27.270000457763672,27.56999969482422,27.0,27.5,54044341.0,600887
2024-04-09,23.898622512817383,27.36000061035156,27.540000915527344,27.15999984741211,27.26000022888184,24316230.0,600887
2024-04-10,23.75012969970703,27.190000534057617,27.459999084472656,27.100000381469727,27.3799991607666,32378435.0,600887
2024-04-11,23.60163688659668,27.020000457763672,27.200000762939453,26.809999465942383,27.049999237060547,37454724.0,600887
2024-04-12,23.20856666564941,26.56999969482422,27.09000015258789,26.549999237060547,26.959999084472656,42132494.0,600887
2024-04-15,23.61910629272461,27.040000915527344,27.34000015258789,26.57999992370605,26.57999992370605,49938164.0,600887
2024-04-16,23.78506851196289,27.229999542236328,27.440000534057617,26.809999465942383,26.899999618530277,44852897.0,600887
2024-04-17,23.898622512817383,27.36000061035156,27.38999938964844,26.950000762939453,27.229999542236328,36442766.0,600887
2024-04-18,24.195606231689453,27.700000762939453,27.809999465942383,27.209999084472656,27.229999542236328,43283246.0,600887
2024-04-19,24.160667419433597,27.65999984741211,27.76000022888184,27.420000076293945,27.59000015258789,27448541.0,600887
2024-04-22,24.361570358276367,27.88999938964844,28.100000381469727,27.700000762939453,27.71999931335449,32663171.0,600887
2024-04-23,24.38777732849121,27.920000076293945,28.06999969482422,27.700000762939453,27.84000015258789,37873734.0,600887
2024-04-24,24.440183639526367,27.979999542236328,28.049999237060547,27.63999938964844,28.01000022888184,28087593.0,600887
2024-04-25,24.52753448486328,28.07999992370605,28.239999771118164,27.920000076293945,27.950000762939453,28228028.0,600887
2024-04-26,24.466388702392575,28.01000022888184,28.350000381469727,28.0,28.07999992370605,36381355.0,600887
2024-04-29,24.710968017578125,28.290000915527344,28.479999542236328,27.739999771118164,27.799999237060547,58571952.0,600887
2024-04-30,24.990482330322266,28.61000061035156,28.989999771118164,28.100000381469727,28.88999938964844,117329211.0,600887
2024-05-06,25.156444549560547,28.799999237060547,29.030000686645508,28.559999465942383,28.81999969482422,86179089.0,600887
2024-05-07,24.76337432861328,28.350000381469727,28.790000915527344,28.200000762939453,28.780000686645508,63800651.0,600887
2024-05-08,24.65855407714844,28.229999542236328,28.479999542236328,28.209999084472656,28.34000015258789,41568562.0,600887
2024-05-09,24.64982032775879,28.21999931335449,28.3700008392334,28.1200008392334,28.18000030517578,52975417.0,600887
2024-05-10,24.41398048400879,27.950000762939453,28.309999465942383,27.82999992370605,28.229999542236328,58876257.0,600887
2024-05-13,24.457653045654297,28.0,28.059999465942383,27.71999931335449,27.8799991607666,49574864.0,600887
2024-05-14,24.33536529541016,27.86000061035156,28.100000381469727,27.81999969482422,28.030000686645508,47040633.0,600887
2024-05-15,24.28295516967773,27.799999237060547,27.959999084472656,27.729999542236328,27.86000061035156,27453039.0,600887
2024-05-16,24.25675201416016,27.770000457763672,27.90999984741211,27.6299991607666,27.75,53348456.0,600887
2024-05-17,24.55373954772949,28.11000061035156,28.13999938964844,27.709999084472656,27.709999084472656,62086533.0,600887
2024-05-20,24.946807861328125,28.559999465942383,28.690000534057617,28.01000022888184,28.09000015258789,80907333.0,600887
2024-05-21,25.47089958190918,29.15999984741211,29.26000022888184,28.809999465942383,28.81999969482422,113516000.0,600887
2024-05-22,25.53204345703125,29.229999542236328,29.450000762939453,29.020000457763672,29.059999465942383,73778215.0,600887
2024-05-23,25.584453582763672,29.290000915527344,29.34000015258789,28.799999237060547,29.07999992370605,73851931.0,600887
2024-05-24,25.226322174072266,28.8799991607666,29.3799991607666,28.81999969482422,29.049999237060547,51262296.0,600887
2024-05-27,25.34861183166504,29.020000457763672,29.15999984741211,28.81999969482422,28.81999969482422,42145949.0,600887
2024-05-28,25.130239486694336,28.770000457763672,29.149999618530277,28.71999931335449,29.01000022888184,33348601.0,600887
2024-05-29,25.28746795654297,28.950000762939453,29.07999992370605,28.809999465942383,28.809999465942383,30245901.0,600887
2024-05-30,24.903133392333984,28.51000022888184,28.93000030517578,28.5,28.8700008392334,45302182.0,600887
2024-05-31,24.728435516357425,28.309999465942383,28.68000030517578,28.309999465942383,28.56999969482422,35357073.0,600887
2024-06-03,24.964275360107425,28.57999992370605,28.61000061035156,28.229999542236328,28.31999969482422,37865336.0,600887
2024-06-04,24.999216079711918,28.6200008392334,28.850000381469727,28.350000381469727,28.530000686645508,48130815.0,600887
2024-06-05,24.908042907714844,27.31999969482422,27.700000762939453,27.290000915527344,27.56999969482422,48223404.0,600887
2024-06-06,25.044801712036133,27.46999931335449,27.670000076293945,27.270000457763672,27.350000381469727,36706822.0,600887
2024-06-07,24.670997619628903,27.059999465942383,27.549999237060547,26.90999984741211,27.43000030517578,45483277.0,600887
2024-06-11,24.36101531982422,26.71999931335449,27.100000381469727,26.6299991607666,26.979999542236328,38224534.0,600887
2024-06-12,24.634531021118164,27.020000457763672,27.07999992370605,26.65999984741211,26.729999542236328,37688732.0,600887
2024-06-13,24.497774124145508,26.8700008392334,27.06999969482422,26.799999237060547,27.040000915527344,30471246.0,600887
2024-06-14,24.77128791809082,27.170000076293945,27.25,26.68000030517578,26.84000015258789,42549459.0,600887
2024-06-17,24.50688934326172,26.8799991607666,27.07999992370605,26.729999542236328,27.0,27683356.0,600887
2024-06-18,24.06926727294922,26.399999618530277,26.959999084472656,26.31999969482422,26.8700008392334,55874550.0,600887
2024-06-19,23.99633026123047,26.31999969482422,26.440000534057617,26.100000381469727,26.440000534057617,34295891.0,600887
2024-06-20,23.385480880737305,25.649999618530277,26.32999992370605,25.61000061035156,26.26000022888184,61810741.0,600887
2024-06-21,23.504005432128903,25.780000686645508,25.920000076293945,25.399999618530277,25.600000381469727,55610009.0,600887
2024-06-24,23.677228927612305,25.96999931335449,26.13999938964844,25.61000061035156,25.65999984741211,46202466.0,600887
2024-06-25,23.49488639831543,25.770000457763672,26.190000534057617,25.709999084472656,25.899999618530277,43559484.0,600887
2024-06-26,23.695465087890625,25.989999771118164,26.040000915527344,25.6200008392334,25.76000022888184,28638392.0,600887
2024-06-27,23.49488639831543,25.770000457763672,25.989999771118164,25.670000076293945,25.88999938964844,35968988.0,600887
2024-06-28,23.558706283569336,25.84000015258789,26.170000076293945,25.71999931335449,25.770000457763672,37159882.0,600887
2024-07-01,23.677228927612305,25.96999931335449,25.989999771118164,25.559999465942383,25.84000015258789,34312984.0,600887
2024-07-02,23.49488639831543,25.770000457763672,26.07999992370605,25.75,25.899999618530277,33341851.0,600887
2024-07-03,23.53135299682617,25.809999465942383,25.940000534057617,25.65999984741211,25.770000457763672,26057150.0,600887
2024-07-04,23.34901237487793,25.61000061035156,25.940000534057617,25.56999969482422,25.809999465942383,31970502.0,600887
2024-07-05,23.34901237487793,25.61000061035156,25.61000061035156,25.61000061035156,25.61000061035156,0.0,600887
2024-07-08,22.975210189819336,25.200000762939453,25.3799991607666,25.0,25.350000381469727,46350709.0,600887
2024-07-09,22.792865753173828,25.0,25.15999984741211,24.729999542236328,25.100000381469727,60408765.0,600887
2024-07-10,22.91139030456543,25.1299991607666,25.21999931335449,24.71999931335449,24.809999465942383,39335080.0,600887
2024-07-11,23.431066513061523,25.700000762939453,25.84000015258789,25.280000686645508,25.280000686645508,43136396.0,600887
2024-07-12,23.24872398376465,25.5,25.76000022888184,25.32999992370605,25.700000762939453,35050540.0,600887
2024-07-15,23.239606857299805,25.489999771118164,25.6299991607666,25.36000061035156,25.5,25743563.0,600887
2024-07-16,23.285194396972656,25.540000915527344,25.649999618530277,25.31999969482422,25.40999984741211,30460705.0,600887
2024-07-17,23.70458030700684,26.0,26.040000915527344,25.3799991607666,25.540000915527344,52326385.0,600887
2024-07-18,23.896039962768555,26.209999084472656,26.25,25.809999465942383,25.899999618530277,38049001.0,600887
2024-07-19,24.06926727294922,26.399999618530277,26.57999992370605,25.959999084472656,26.1299991607666,47259559.0,600887
2024-07-22,23.795751571655277,26.100000381469727,26.559999465942383,26.030000686645508,26.40999984741211,37147789.0,600887
2024-07-23,23.1757869720459,25.420000076293945,26.170000076293945,25.420000076293945,26.149999618530277,40855688.0,600887
2024-07-24,22.838451385498047,25.049999237060547,25.450000762939453,24.950000762939453,25.38999938964844,40864750.0,600887
2024-07-25,22.82933616638184,25.040000915527344,25.18000030517578,24.950000762939453,24.950000762939453,34117254.0,600887
2024-07-26,22.86580467224121,25.07999992370605,25.18000030517578,24.90999984741211,25.06999969482422,36188891.0,600887
2024-07-29,22.55582046508789,24.739999771118164,25.100000381469727,24.739999771118164,25.07999992370605,38802729.0,600887
2024-07-30,22.245838165283203,24.399999618530277,24.649999618530277,24.239999771118164,24.649999618530277,50637912.0,600887
2024-07-31,22.874919891357425,25.09000015258789,25.09000015258789,24.26000022888184,24.299999237060547,67525950.0,600887
2024-08-01,22.33700942993164,24.5,25.020000457763672,24.5,25.0,52104175.0,600887
2024-08-02,22.282306671142575,24.440000534057617,24.540000915527344,24.309999465942383,24.34000015258789,29161078.0,600887
2024-08-05,22.17289924621582,24.31999969482422,24.76000022888184,24.18000030517578,24.31999969482422,46573013.0,600887
2024-08-06,22.163782119750977,24.309999465942383,24.530000686645508,24.1299991607666,24.40999984741211,41716965.0,600887
2024-08-07,21.98144149780273,24.11000061035156,24.290000915527344,24.100000381469727,24.290000915527344,39983462.0,600887
2024-08-08,22.23672103881836,24.38999938964844,24.450000762939453,23.770000457763672,24.01000022888184,50649104.0,600887
2024-08-09,22.054378509521484,24.190000534057617,24.56999969482422,24.18000030517578,24.40999984741211,25485397.0,600887
2024-08-12,22.200252532958984,24.350000381469727,24.43000030517578,24.13999938964844,24.15999984741211,23595727.0,600887
2024-08-13,21.963207244873047,24.09000015258789,24.40999984741211,23.96999931335449,24.36000061035156,29540900.0,600887
2024-08-14,21.73527717590332,23.84000015258789,24.07999992370605,23.81999969482422,24.049999237060547,26429953.0,600887
2024-08-15,21.935853958129883,24.059999465942383,24.149999618530277,23.709999084472656,23.799999237060547,31640828.0,600887
2024-08-16,21.908504486083984,24.030000686645508,24.1299991607666,23.940000534057617,24.0,20641584.0,600887
2024-08-19,21.79909896850586,23.90999984741211,24.43000030517578,23.8799991607666,24.0,37065769.0,600887
2024-08-20,21.461763381958008,23.540000915527344,23.96999931335449,23.420000076293945,23.950000762939453,44751496.0,600887
2024-08-21,21.32500457763672,23.38999938964844,23.56999969482422,23.3700008392334,23.520000457763672,25367434.0,600887
2024-08-22,20.996788024902344,23.030000686645508,23.61000061035156,23.0,23.5,45231995.0,600887
2024-08-23,21.14266395568848,23.190000534057617,23.280000686645508,22.90999984741211,22.950000762939453,32922690.0,600887
2024-08-26,20.823562622070312,22.84000015258789,23.239999771118164,22.76000022888184,23.18000030517578,38736535.0,600887
2024-08-27,20.641218185424805,22.63999938964844,22.8799991607666,22.51000022888184,22.82999992370605,32885735.0,600887
2024-08-28,20.2856502532959,22.25,22.690000534057617,22.059999465942383,22.600000381469727,49599752.0,600887
2024-08-29,20.85091590881348,22.8700008392334,22.920000076293945,22.040000915527344,22.059999465942383,53097432.0,600887
2024-08-30,20.63210105895996,22.6299991607666,22.8799991607666,21.479999542236328,21.600000381469727,155260508.0,600887
2024-09-02,19.7295036315918,21.63999938964844,22.40999984741211,21.549999237060547,22.350000381469727,97330248.0,600887
2024-09-03,20.249181747436523,22.209999084472656,22.270000457763672,21.530000686645508,21.649999618530277,76037505.0,600887
2024-09-04,20.21271324157715,22.170000076293945,22.309999465942383,21.93000030517578,22.149999618530277,36187506.0,600887
2024-09-05,20.531814575195312,22.520000457763672,22.56999969482422,22.1200008392334,22.1200008392334,39570729.0,600887
2024-09-06,20.29476928710937,22.26000022888184,22.65999984741211,22.26000022888184,22.520000457763672,25958969.0,600887
2024-09-09,20.12154197692871,22.06999969482422,22.559999465942383,21.979999542236328,22.350000381469727,37311152.0,600887
2024-09-10,20.012136459350582,21.950000762939453,22.18000030517578,21.82999992370605,22.059999465942383,29810765.0,600887
2024-09-11,20.267417907714844,22.229999542236328,22.290000915527344,21.700000762939453,21.8799991607666,32473434.0,600887
2024-09-12,19.930084228515625,21.86000061035156,22.34000015258789,21.82999992370605,22.200000762939453,33996957.0,600887
2024-09-13,19.665685653686523,21.56999969482422,21.850000381469727,21.31999969482422,21.780000686645508,43529132.0,600887
2024-09-18,19.48334312438965,21.3700008392334,21.59000015258789,21.26000022888184,21.5,35434222.0,600887
2024-09-19,20.09419059753418,22.040000915527344,22.270000457763672,21.1299991607666,21.440000534057617,72852346.0,600887
2024-09-20,20.03948783874512,21.979999542236328,22.100000381469727,21.76000022888184,22.0,37687311.0,600887
2024-09-23,19.957433700561523,21.88999938964844,22.3799991607666,21.84000015258789,21.979999542236328,35847923.0,600887
2024-09-24,21.19736671447754,23.25,23.290000915527344,22.030000686645508,22.299999237060547,111473852.0,600887
2024-09-25,21.45264434814453,23.530000686645508,24.049999237060547,23.489999771118164,23.700000762939453,98951381.0,600887
2024-09-26,23.266956329345703,25.520000457763672,25.57999992370605,23.549999237060547,23.700000762939453,154543271.0,600887
2024-09-27,25.1633243560791,27.600000381469727,27.799999237060547,26.670000076293945,26.82999992370605,161521611.0,600887
2024-09-30,26.50354385375977,29.06999969482422,29.57999992370605,27.950000762939453,28.850000381469727,254117343.0,600887
2024-10-08,26.403255462646484,28.959999084472656,31.959999084472656,28.190000534057617,31.959999084472656,282099427.0,600887
2024-10-09,24.187789916992188,26.530000686645508,28.5,26.530000686645508,28.5,171097455.0,600887
2024-10-10,25.181560516357425,27.6200008392334,28.479999542236328,26.600000381469727,26.600000381469727,140625722.0,600887
2024-10-11,24.935396194458008,27.350000381469727,28.06999969482422,27.0,27.6299991607666,83716740.0,600887
2024-10-14,24.94451332092285,27.36000061035156,27.489999771118164,26.61000061035156,27.31999969482422,86451489.0,600887
2024-10-15,24.160438537597656,26.5,27.34000015258789,26.5,27.200000762939453,66305344.0,600887
2024-10-16,23.84133720397949,26.149999618530277,26.520000457763672,26.01000022888184,26.190000534057617,46436595.0,600887
2024-10-17,23.266956329345703,25.520000457763672,26.32999992370605,25.520000457763672,26.32999992370605,58959484.0,600887
2024-10-18,24.06926727294922,26.399999618530277,26.82999992370605,25.280000686645508,25.479999542236328,91164566.0,600887
2024-10-21,23.896039962768555,26.209999084472656,26.68000030517578,26.01000022888184,26.479999542236328,68712557.0,600887
2024-10-22,24.260726928710938,26.61000061035156,26.84000015258789,26.1200008392334,26.170000076293945,60718114.0,600887
2024-10-23,24.625411987304688,27.01000022888184,27.31999969482422,26.450000762939453,26.670000076293945,69159218.0,600887
2024-10-24,24.178674697875977,26.520000457763672,26.989999771118164,26.399999618530277,26.8700008392334,38722063.0,600887
2024-10-25,24.324546813964844,26.68000030517578,26.950000762939453,26.399999618530277,26.450000762939453,39039888.0,600887
2024-10-28,24.725704193115234,27.1200008392334,27.209999084472656,26.549999237060547,26.729999542236328,52172036.0,600887
2024-10-29,24.178674697875977,26.520000457763672,27.559999465942383,26.5,27.31999969482422,62025002.0,600887
2024-10-30,24.105735778808597,26.440000534057617,26.729999542236328,26.290000915527344,26.46999931335449,40693993.0,600887
2024-10-31,25.44595718383789,27.90999984741211,28.13999938964844,27.25,27.25,164294761.0,600887
2024-11-01,25.801523208618164,28.299999237060547,28.5,27.65999984741211,27.770000457763672,107880435.0,600887
2024-11-04,26.28473281860352,28.82999992370605,28.86000061035156,28.26000022888184,28.40999984741211,80682880.0,600887
2024-11-05,26.50354385375977,29.06999969482422,29.09000015258789,28.540000915527344,28.600000381469727,77161137.0,600887
2024-11-06,26.34855461120605,28.899999618530277,29.25,28.6200008392334,29.030000686645508,64577212.0,600887
2024-11-07,27.53378295898437,30.200000762939453,30.200000762939453,28.770000457763672,28.86000061035156,112991685.0,600887
2024-11-08,27.46996116638184,30.1299991607666,30.46999931335449,29.68000030517578,30.32999992370605,80348332.0,600887
2024-11-11,27.36055564880371,30.01000022888184,30.09000015258789,29.290000915527344,29.61000061035156,60834785.0,600887
2024-11-12,27.169095993041992,29.799999237060547,30.479999542236328,29.649999618530277,29.899999618530277,59373185.0,600887
2024-11-13,27.36055564880371,30.01000022888184,30.25,29.5,29.700000762939453,52544727.0,600887
2024-11-14,26.995872497558597,29.61000061035156,30.149999618530277,29.57999992370605,29.90999984741211,44035478.0,600887
2024-11-15,26.70412254333496,29.290000915527344,29.950000762939453,29.229999542236328,29.56999969482422,48275045.0,600887
2024-11-18,26.42148971557617,28.979999542236328,29.549999237060547,28.86000061035156,29.290000915527344,40026169.0,600887
2024-11-19,26.321203231811523,28.8700008392334,29.21999931335449,28.399999618530277,28.8700008392334,41558775.0,600887
2024-11-20,26.476194381713867,29.040000915527344,29.200000762939453,28.6299991607666,28.899999618530277,28653124.0,600887
2024-11-21,26.594715118408203,29.170000076293945,29.280000686645508,28.899999618530277,28.90999984741211,23962533.0,600887
2024-11-22,25.8926944732666,28.399999618530277,29.200000762939453,28.36000061035156,29.170000076293945,29249907.0,600887
2024-11-25,25.728588104248047,28.21999931335449,28.68000030517578,28.170000076293945,28.399999618530277,41098629.0,600887
2024-11-26,26.047687530517575,28.56999969482422,28.899999618530277,28.170000076293945,28.280000686645508,34108379.0,600887
2024-11-27,26.321203231811523,28.8700008392334,28.979999542236328,28.399999618530277,28.5,30222719.0,600887
2024-11-28,25.99298667907715,28.51000022888184,28.96999931335449,28.38999938964844,28.8799991607666,28601441.0,600887
2024-11-29,26.056804656982425,28.57999992370605,29.0,28.420000076293945,28.549999237060547,33632214.0,600887
2024-12-02,26.275615692138672,28.81999969482422,29.18000030517578,28.479999542236328,28.520000457763672,43989746.0,600887
2024-12-03,26.676773071289062,29.26000022888184,29.34000015258789,28.549999237060547,28.81999969482422,45511276.0,600887
2024-12-04,26.540014266967773,29.11000061035156,29.25,28.81999969482422,29.149999618530277,31142850.0,600887
2024-12-05,26.29384994506836,28.84000015258789,29.09000015258789,28.76000022888184,28.850000381469727,26888700.0,600887
2024-12-06,26.65853500366211,29.239999771118164,29.36000061035156,28.780000686645508,28.84000015258789,40929846.0,600887
2024-12-09,26.275615692138672,28.81999969482422,29.26000022888184,28.57999992370605,29.21999931335449,52747886.0,600887
2024-12-10,26.913818359375,29.520000457763672,30.100000381469727,29.399999618530277,29.5,80771890.0,600887
2024-12-11,27.14174461364746,29.770000457763672,30.0,29.3700008392334,29.420000076293945,47434251.0,600887
2024-12-12,27.561132431030277,30.229999542236328,30.26000022888184,29.56999969482422,29.739999771118164,68199214.0,600887
2024-12-13,26.667654037475582,29.25,30.0,29.18000030517578,30.0,83244704.0,600887
2024-12-16,26.622068405151367,29.200000762939453,29.489999771118164,28.88999938964844,29.31999969482422,43134419.0,600887
2024-12-17,26.995872497558597,29.61000061035156,29.850000381469727,28.93000030517578,29.09000015258789,47201209.0,600887
2024-12-18,26.995872497558597,29.61000061035156,29.8700008392334,29.5,29.739999771118164,28036626.0,600887
2024-12-19,26.77705955505371,29.3700008392334,29.729999542236328,29.25,29.520000457763672,27558103.0,600887
2024-12-20,26.622068405151367,29.200000762939453,29.559999465942383,29.1299991607666,29.479999542236328,29670829.0,600887
2024-12-23,26.98675346374512,29.600000381469727,29.799999237060547,29.049999237060547,29.100000381469727,43942782.0,600887
2024-12-24,27.44261360168457,30.100000381469727,30.13999938964844,29.51000022888184,29.51000022888184,48018816.0,600887
2024-12-25,27.287620544433597,29.93000030517578,30.170000076293945,29.81999969482422,30.100000381469727,32048433.0,600887
2024-12-26,27.324087142944336,29.96999931335449,30.040000915527344,29.790000915527344,29.93000030517578,27272709.0,600887
2024-12-27,27.488195419311523,30.149999618530277,30.209999084472656,29.75,29.959999084472656,38679079.0,600887
2024-12-30,27.424375534057617,30.07999992370605,30.299999237060547,29.899999618530277,30.0,33846235.0,600887
2024-12-31,27.51554679870605,30.18000030517578,30.649999618530277,29.959999084472656,29.979999542236328,67772117.0,600887
2025-01-02,26.950284957885746,29.559999465942383,30.479999542236328,29.36000061035156,30.100000381469727,54547978.0,600887
2025-01-03,26.713239669799805,29.299999237060547,29.729999542236328,29.200000762939453,29.5,40909746.0,600887
2025-01-06,26.476194381713867,29.040000915527344,29.3799991607666,28.799999237060547,29.25,37934901.0,600887
2025-01-07,26.3303165435791,28.8799991607666,29.170000076293945,28.75,28.850000381469727,31890433.0,600887
2025-01-08,26.57648277282715,29.149999618530277,29.450000762939453,28.559999465942383,28.950000762939453,39956094.0,600887
2025-01-09,26.403255462646484,28.959999084472656,29.450000762939453,28.799999237060547,29.0,28997638.0,600887
2025-01-10,26.011219024658203,28.530000686645508,29.09000015258789,28.530000686645508,28.959999084472656,31166635.0,600887
2025-01-13,25.938282012939453,28.450000762939453,28.84000015258789,28.26000022888184,28.440000534057617,30201533.0,600887
2025-01-14,26.12062263488769,28.649999618530277,28.950000762939453,28.209999084472656,28.38999938964844,37523132.0,600887
2025-01-15,25.947399139404297,28.459999084472656,28.82999992370605,28.3799991607666,28.700000762939453,26884092.0,600887
2025-01-16,25.82887458801269,28.32999992370605,28.68000030517578,28.229999542236328,28.56999969482422,30914604.0,600887
2025-01-17,25.8926944732666,28.399999618530277,28.57999992370605,28.059999465942383,28.18000030517578,24748651.0,600887
2025-01-20,25.345664978027344,27.799999237060547,28.780000686645508,27.799999237060547,28.6200008392334,49779648.0,600887
2025-01-21,25.13597297668457,27.56999969482422,27.88999938964844,27.11000061035156,27.82999992370605,53372120.0,600887
2025-01-22,24.980979919433597,27.399999618530277,27.600000381469727,27.149999618530277,27.489999771118164,37674662.0,600887
2025-01-23,25.126855850219727,27.559999465942383,27.899999618530277,27.299999237060547,27.549999237060547,32169839.0,600887
2025-01-24,25.154207229614254,27.59000015258789,27.8700008392334,27.399999618530277,27.479999542236328,35463995.0,600887
2025-01-27,25.373018264770508,27.82999992370605,28.049999237060547,27.59000015258789,27.59000015258789,47803280.0,600887
2025-02-05,24.479537963867188,26.850000381469727,27.850000381469727,26.850000381469727,27.71999931335449,58641824.0,600887
2025-02-06,24.661880493164062,27.049999237060547,27.209999084472656,26.809999465942383,26.84000015258789,35193262.0,600887
2025-02-07,24.89892578125,27.309999465942383,27.530000686645508,26.850000381469727,27.06999969482422,42135207.0,600887
2025-02-10,24.73481750488281,27.1299991607666,27.350000381469727,26.850000381469727,27.31999969482422,56316353.0,600887
2025-02-11,24.570711135864254,26.950000762939453,27.209999084472656,26.8799991607666,27.149999618530277,35131073.0,600887
2025-02-12,24.743934631347656,27.13999938964844,27.200000762939453,26.81999969482422,26.88999938964844,32897065.0,600887
2025-02-13,25.072153091430664,27.5,27.780000686645508,27.07999992370605,27.13999938964844,64481638.0,600887
2025-02-14,25.181560516357425,27.6200008392334,27.799999237060547,27.399999618530277,27.450000762939453,35488428.0,600887
2025-02-17,25.00833320617676,27.43000030517578,27.649999618530277,27.229999542236328,27.6200008392334,47193549.0,600887
2025-02-18,24.85334014892578,27.26000022888184,27.68000030517578,27.209999084472656,27.38999938964844,46017795.0,600887
2025-02-19,25.61918067932129,28.100000381469727,28.18000030517578,27.270000457763672,27.299999237060547,69761041.0,600887
2025-02-20,25.373018264770508,27.82999992370605,28.18000030517578,27.700000762939453,28.0,36377883.0,600887
2025-02-21,25.24537849426269,27.690000534057617,28.06999969482422,27.559999465942383,27.8799991607666,42832293.0,600887
2025-02-24,25.09038734436035,27.520000457763672,27.799999237060547,27.440000534057617,27.690000534057617,52110106.0,600887
2025-02-25,24.94451332092285,27.36000061035156,27.479999542236328,27.200000762939453,27.420000076293945,40274076.0,600887
2025-02-26,25.00833320617676,27.43000030517578,27.520000457763672,27.21999931335449,27.309999465942383,35594530.0,600887
2025-02-27,25.71035385131836,28.200000762939453,28.290000915527344,27.40999984741211,27.489999771118164,78444185.0,600887
2025-02-28,25.78329086303711,28.280000686645508,28.850000381469727,28.11000061035156,28.15999984741211,72575819.0,600887
2025-03-03,25.43683815002441,27.899999618530277,28.479999542236328,27.799999237060547,28.299999237060547,51323384.0,600887
2025-03-04,25.31831741333008,27.770000457763672,27.88999938964844,27.559999465942383,27.799999237060547,31694873.0,600887
2025-03-05,25.33655166625977,27.790000915527344,27.93000030517578,27.520000457763672,27.76000022888184,36617216.0,600887
2025-03-06,25.518892288208008,27.989999771118164,28.07999992370605,27.61000061035156,27.81999969482422,43977637.0,600887
2025-03-07,25.300079345703125,27.75,27.979999542236328,27.34000015258789,27.8799991607666,68093556.0,600887
2025-03-10,24.95363044738769,27.3700008392334,27.799999237060547,27.290000915527344,27.649999618530277,49588074.0,600887
2025-03-11,25.19979286193848,27.63999938964844,27.63999938964844,27.149999618530277,27.200000762939453,42861912.0,600887
2025-03-12,24.980979919433597,27.399999618530277,27.799999237060547,27.399999618530277,27.63999938964844,32964670.0,600887
2025-03-13,24.971864700317383,27.38999938964844,27.799999237060547,27.36000061035156,27.5,38642151.0,600887
2025-03-14,27.123510360717773,29.75,29.989999771118164,27.899999618530277,27.899999618530277,192089353.0,600887
2025-03-17,26.540014266967773,29.11000061035156,30.09000015258789,28.920000076293945,30.0,115261491.0,600887
2025-03-18,26.266498565673828,28.809999465942383,29.270000457763672,28.71999931335449,29.149999618530277,53793445.0,600887
2025-03-19,26.11150550842285,28.63999938964844,28.950000762939453,28.600000381469727,28.809999465942383,40370440.0,600887
2025-03-20,25.82887458801269,28.32999992370605,28.850000381469727,28.31999969482422,28.709999084472656,46345905.0,600887
2025-03-21,25.22714614868164,27.670000076293945,28.530000686645508,27.670000076293945,28.350000381469727,69440200.0,600887
2025-03-24,25.537128448486328,28.01000022888184,28.399999618530277,27.780000686645508,27.899999618530277,49992769.0,600887
2025-03-25,25.874460220336918,28.3799991607666,28.38999938964844,27.809999465942383,28.020000457763672,34180833.0,600887
2025-03-26,25.78329086303711,28.280000686645508,28.3799991607666,28.170000076293945,28.229999542236328,24532391.0,600887
2025-03-27,25.90181350708008,28.40999984741211,28.559999465942383,28.209999084472656,28.270000457763672,30412226.0,600887
2025-03-28,25.728588104248047,28.21999931335449,28.530000686645508,28.190000534057617,28.399999618530277,22355741.0,600887
2025-03-31,25.600948333740234,28.07999992370605,28.549999237060547,27.96999931335449,28.11000061035156,36456217.0,600887
2025-04-01,25.59182929992676,28.06999969482422,28.239999771118164,27.93000030517578,28.09000015258789,28507054.0,600887
2025-04-02,25.38213539123535,27.84000015258789,28.290000915527344,27.799999237060547,28.100000381469727,26593399.0,600887
2025-04-03,25.792407989501957,28.290000915527344,28.350000381469727,27.700000762939453,27.700000762939453,43331553.0,600887
2025-04-07,25.154207229614254,27.59000015258789,28.57999992370605,26.649999618530277,27.51000022888184,111579948.0,600887
2025-04-08,26.19356155395508,28.729999542236328,28.729999542236328,27.13999938964844,27.57999992370605,113204246.0,600887
2025-04-09,26.92293357849121,29.530000686645508,29.57999992370605,28.25,28.489999771118164,116667172.0,600887
2025-04-10,27.059690475463867,29.68000030517578,29.920000076293945,29.07999992370605,29.920000076293945,80859970.0,600887
2025-04-11,26.667654037475582,29.25,29.84000015258789,28.959999084472656,29.82999992370605,54351214.0,600887
2025-04-14,26.722354888916016,29.309999465942383,29.40999984741211,28.920000076293945,29.11000061035156,35563990.0,600887
2025-04-15,26.786176681518555,29.3799991607666,29.799999237060547,29.1200008392334,29.32999992370605,41499074.0,600887
2025-04-16,27.077926635742188,29.700000762939453,29.739999771118164,29.15999984741211,29.479999542236328,48361222.0,600887
2025-04-17,27.059690475463867,29.68000030517578,29.75,29.21999931335449,29.5,30587913.0,600887
2025-04-18,26.995872497558597,29.61000061035156,29.729999542236328,29.25,29.729999542236328,27078063.0,600887
2025-04-21,26.51266098022461,29.07999992370605,29.489999771118164,29.040000915527344,29.38999938964844,31845528.0,600887
2025-04-22,26.375904083251957,28.93000030517578,29.239999771118164,28.920000076293945,29.020000457763672,31186928.0,600887
2025-04-23,26.43972587585449,29.0,29.170000076293945,28.899999618530277,29.06999969482422,23919468.0,600887
2025-04-24,26.567363739013672,29.13999938964844,29.280000686645508,28.93000030517578,29.020000457763672,21921153.0,600887
2025-04-25,26.41237449645996,28.96999931335449,29.309999465942383,28.899999618530277,29.06999969482422,22729301.0,600887
2025-04-28,26.07503890991211,28.600000381469727,28.959999084472656,28.459999084472656,28.8799991607666,30573604.0,600887
2025-04-29,26.24826431274414,28.790000915527344,28.850000381469727,28.459999084472656,28.57999992370605,23217115.0,600887
2025-04-30,27.13262939453125,29.76000022888184,30.18000030517578,29.36000061035156,29.549999237060547,105481140.0,600887
2025-05-06,27.077926635742188,29.700000762939453,29.93000030517578,29.450000762939453,29.920000076293945,46352076.0,600887
2025-05-07,26.96851921081543,29.57999992370605,30.43000030517578,29.46999931335449,30.399999618530277,40363670.0,600887
2025-05-08,26.93205070495605,29.540000915527344,29.799999237060547,29.46999931335449,29.520000457763672,22767462.0,600887
2025-05-09,26.913818359375,29.520000457763672,29.76000022888184,29.5,29.540000915527344,22965330.0,600887
2025-05-12,27.205564498901367,29.84000015258789,29.88999938964844,29.299999237060547,29.540000915527344,33422174.0,600887
2025-05-13,27.123510360717773,29.75,29.96999931335449,29.690000534057617,29.84000015258789,30508173.0,600887
2025-05-14,27.30585479736328,29.950000762939453,30.06999969482422,29.520000457763672,29.68000030517578,34926769.0,600887
2025-05-15,27.415260314941406,30.06999969482422,30.21999931335449,29.690000534057617,29.8799991607666,37762245.0,600887
2025-05-16,27.342321395874023,29.989999771118164,30.11000061035156,29.59000015258789,30.0,35464604.0,600887
2025-05-19,27.296735763549805,29.940000534057617,30.190000534057617,29.790000915527344,29.899999618530277,22449369.0,600887
2025-05-20,27.89846992492676,30.600000381469727,30.86000061035156,29.8799991607666,29.96999931335449,50070534.0,600887
2025-05-21,27.71612548828125,30.399999618530277,30.940000534057617,30.299999237060547,30.549999237060547,27972857.0,600887
2025-05-22,27.86199951171875,30.559999465942383,30.700000762939453,30.270000457763672,30.350000381469727,26471414.0,600887
2025-05-23,27.89846992492676,30.600000381469727,31.09000015258789,30.59000015258789,30.93000030517578,38719633.0,600887
2025-05-26,28.062576293945312,30.780000686645508,31.07999992370605,30.51000022888184,30.6200008392334,33362338.0,600887
2025-05-27,27.925817489624023,30.6299991607666,30.979999542236328,30.6299991607666,30.799999237060547,27533604.0,600887
2025-05-28,28.244918823242188,30.979999542236328,31.06999969482422,30.559999465942383,30.649999618530277,28608032.0,600887
2025-05-29,27.725242614746094,30.40999984741211,31.1200008392334,30.36000061035156,30.979999542236328,34504589.0,600887
2025-05-30,27.62495422363281,30.299999237060547,30.649999618530277,30.239999771118164,30.40999984741211,27335704.0,600887
2025-06-03,27.871116638183597,30.56999969482422,30.65999984741211,29.979999542236328,30.01000022888184,34246181.0,600887
2025-06-04,27.889352798461918,30.59000015258789,30.71999931335449,30.459999084472656,30.549999237060547,21648998.0,600887
2025-06-05,27.53378295898437,30.200000762939453,30.809999465942383,30.149999618530277,30.63999938964844,34289601.0,600887
2025-06-06,27.229751586914062,28.65999984741211,29.100000381469727,28.600000381469727,29.07999992370605,42928303.0,600887
2025-06-09,27.362764358520508,28.799999237060547,28.940000534057617,28.6299991607666,28.76000022888184,34077905.0,600887
2025-06-10,27.12524032592773,28.549999237060547,29.239999771118164,28.51000022888184,28.90999984741211,34526646.0,600887
2025-06-11,27.02073097229004,28.440000534057617,28.690000534057617,28.440000534057617,28.549999237060547,27677415.0,600887
2025-06-12,26.802207946777344,28.209999084472656,28.479999542236328,28.100000381469727,28.450000762939453,33492464.0,600887
2025-06-13,26.60268783569336,28.0,28.270000457763672,27.799999237060547,28.200000762939453,47937237.0,600887
2025-06-16,26.65969467163086,28.059999465942383,28.270000457763672,27.790000915527344,28.0,34782272.0,600887
2025-06-17,26.6691951751709,28.06999969482422,28.200000762939453,27.86000061035156,28.06999969482422,27361319.0,600887
2025-06-18,26.52668190002441,27.920000076293945,28.540000915527344,27.920000076293945,28.149999618530277,40015094.0,600887
2025-06-19,26.3271598815918,27.709999084472656,28.040000915527344,27.68000030517578,27.899999618530277,25884915.0,600887
2025-06-20,26.52668190002441,27.920000076293945,28.1299991607666,27.709999084472656,27.709999084472656,33637593.0,600887
2025-06-23,26.19414520263672,27.56999969482422,27.88999938964844,27.399999618530277,27.790000915527344,34770843.0,600887
2025-06-24,26.289155960083008,27.670000076293945,27.899999618530277,27.600000381469727,27.6200008392334,37245130.0,600887
2025-06-25,26.384166717529297,27.770000457763672,27.790000915527344,27.520000457763672,27.76000022888184,37286629.0,600887
2025-06-26,26.60268783569336,28.0,28.13999938964844,27.75,27.790000915527344,44549677.0,600887
2025-06-27,26.52668190002441,27.920000076293945,28.239999771118164,27.790000915527344,27.950000762939453,34276060.0,600887
2025-06-30,26.488676071166992,27.8799991607666,28.040000915527344,27.799999237060547,27.989999771118164,29484874.0,600887
2025-07-01,26.289155960083008,27.670000076293945,27.86000061035156,27.600000381469727,27.86000061035156,33512938.0,600887
2025-07-02,26.422168731689453,27.809999465942383,27.920000076293945,27.559999465942383,27.739999771118164,46744965.0,600887
2025-07-03,26.36516571044922,27.75,27.82999992370605,27.63999938964844,27.809999465942383,25928828.0,600887
2025-07-04,26.384166717529297,27.770000457763672,27.899999618530277,27.649999618530277,27.739999771118164,28741705.0,600887
2025-07-07,26.00412940979004,27.3700008392334,27.770000457763672,27.190000534057617,27.75,53465915.0,600887
2025-07-08,26.118139266967773,27.489999771118164,27.600000381469727,27.270000457763672,27.350000381469727,31288934.0,600887
2025-07-09,26.30815887451172,27.690000534057617,27.989999771118164,27.450000762939453,27.489999771118164,48263305.0,600887
2025-07-10,26.27965545654297,27.65999984741211,27.959999084472656,27.63999938964844,27.690000534057617,37340991.0,600887
2025-07-11,26.30815887451172,27.690000534057617,27.950000762939453,27.65999984741211,27.670000076293945,46755574.0,600887
2025-07-14,26.118139266967773,27.489999771118164,27.729999542236328,27.440000534057617,27.700000762939453,44965932.0,600887
2025-07-15,26.013628005981445,27.3799991607666,27.61000061035156,27.26000022888184,27.489999771118164,36497030.0,600887
2025-07-16,26.146642684936523,27.520000457763672,27.68000030517578,27.3799991607666,27.38999938964844,33758739.0,600887
2025-07-17,26.69769859313965,28.100000381469727,28.15999984741211,27.51000022888184,27.540000915527344,59787288.0,600887
2025-07-18,26.6691951751709,28.06999969482422,28.229999542236328,27.8799991607666,28.1200008392334,33565927.0,600887
2025-07-21,26.783206939697266,28.190000534057617,28.209999084472656,27.979999542236328,28.07999992370605,31942451.0,600887
2025-07-22,26.9542236328125,28.3700008392334,28.420000076293945,28.1200008392334,28.21999931335449,38678267.0,600887
2025-07-23,26.87821578979492,28.290000915527344,28.540000915527344,28.25,28.420000076293945,35690539.0,600887
2025-07-24,26.830711364746094,28.239999771118164,28.34000015258789,28.1299991607666,28.290000915527344,36005076.0,600887
2025-07-25,26.441171646118164,27.82999992370605,28.200000762939453,27.809999465942383,28.200000762939453,44333359.0,600887
2025-07-28,26.346160888671875,27.729999542236328,27.950000762939453,27.670000076293945,27.84000015258789,41314484.0,600887
2025-07-29,26.146642684936523,27.520000457763672,28.38999938964844,27.40999984741211,28.200000762939453,118898473.0,600887
2025-07-30,26.488676071166992,27.8799991607666,28.040000915527344,27.3799991607666,27.38999938964844,78153490.0,600887
2025-07-31,26.042131423950195,27.40999984741211,27.81999969482422,27.3799991607666,27.81999969482422,52861670.0,600887
2025-08-01,26.137142181396484,27.51000022888184,27.549999237060547,27.38999938964844,27.399999618530277,34735358.0,600887
2025-08-04,26.10863876342773,27.479999542236328,27.489999771118164,27.309999465942383,27.38999938964844,30235299.0,600887
2025-08-05,26.17514419555664,27.549999237060547,27.549999237060547,27.36000061035156,27.5,33178223.0,600887
2025-08-06,26.19414520263672,27.56999969482422,27.690000534057617,27.479999542236328,27.549999237060547,30132008.0,600887
2025-08-07,26.19414520263672,27.56999969482422,27.6200008392334,27.459999084472656,27.59000015258789,30377295.0,600887
2025-08-08,25.937620162963867,27.299999237060547,27.549999237060547,27.21999931335449,27.549999237060547,41578737.0,600887
2025-08-11,26.19414520263672,27.56999969482422,27.600000381469727,27.26000022888184,27.309999465942383,39224087.0,600887
2025-08-12,26.09913825988769,27.46999931335449,27.71999931335449,27.459999084472656,27.56999969482422,31221146.0,600887
2025-08-13,26.10863876342773,27.479999542236328,27.68000030517578,27.420000076293945,27.520000457763672,43568321.0,600887
2025-08-14,25.842613220214844,27.200000762939453,27.56999969482422,27.200000762939453,27.5,56098915.0,600887
2025-08-15,25.804607391357425,27.15999984741211,27.34000015258789,26.989999771118164,27.200000762939453,59325356.0,600887
2025-08-18,25.842613220214844,27.200000762939453,27.549999237060547,27.190000534057617,27.190000534057617,76602583.0,600887
2025-08-19,25.85211181640625,27.209999084472656,27.59000015258789,27.200000762939453,27.350000381469727,77228283.0,600887
2025-08-20,26.089635848999023,27.459999084472656,27.51000022888184,27.040000915527344,27.209999084472656,64881717.0,600887
2025-08-21,26.260652542114254,27.63999938964844,27.799999237060547,27.399999618530277,27.479999542236328,69910644.0,600887
2025-08-22,26.30815887451172,27.690000534057617,27.700000762939453,27.5,27.68000030517578,51127044.0,600887
2025-08-25,26.764205932617188,28.170000076293945,28.18000030517578,27.739999771118164,27.76000022888184,88816468.0,600887
2025-08-26,26.91621971130371,28.32999992370605,28.549999237060547,28.020000457763672,28.09000015258789,71289938.0,600887
2025-08-27,26.422168731689453,27.809999465942383,28.36000061035156,27.809999465942383,28.32999992370605,70393022.0,600887
2025-08-28,26.30815887451172,27.690000534057617,28.0,27.420000076293945,27.790000915527344,56342376.0,600887
2025-08-29,27.14424133300781,28.56999969482422,29.5,28.56999969482422,28.600000381469727,211294473.0,600887
2025-09-01,26.859214782714844,28.270000457763672,28.920000076293945,28.21999931335449,28.549999237060547,105400322.0,600887
2025-09-02,26.84971237182617,28.26000022888184,28.68000030517578,28.200000762939453,28.350000381469727,67805916.0,600887
2025-09-03,26.517179489135746,27.90999984741211,28.549999237060547,27.75,28.440000534057617,73305098.0,600887
2025-09-04,26.75470352172852,28.15999984741211,28.280000686645508,27.799999237060547,27.90999984741211,94631508.0,600887
2025-09-05,26.773706436157227,28.18000030517578,28.239999771118164,27.81999969482422,28.170000076293945,55154998.0,600887
2025-09-08,26.802207946777344,28.209999084472656,28.489999771118164,28.0,28.1299991607666,82635577.0,600887
2025-09-09,27.134740829467773,28.559999465942383,28.59000015258789,28.1200008392334,28.229999542236328,73260205.0,600887
2025-09-10,27.011228561401367,28.43000030517578,28.57999992370605,28.15999984741211,28.489999771118164,62249023.0,600887
2025-09-11,27.28675842285156,28.71999931335449,28.75,28.3700008392334,28.3799991607666,60793323.0,600887
2025-09-12,26.840211868286133,28.25,28.93000030517578,28.149999618530277,28.739999771118164,78484849.0,600887
2025-09-15,26.821208953857425,28.229999542236328,28.520000457763672,28.100000381469727,28.200000762939453,59125323.0,600887
2025-09-16,26.678695678710938,28.07999992370605,28.309999465942383,27.84000015258789,28.25,70825378.0,600887
2025-09-17,26.678695678710938,28.07999992370605,28.3799991607666,27.959999084472656,28.13999938964844,48324344.0,600887
2025-09-18,26.374666213989254,27.76000022888184,28.1299991607666,27.65999984741211,28.07999992370605,62323497.0,600887
2025-09-19,26.31765937805176,27.700000762939453,27.8700008392334,27.57999992370605,27.729999542236328,43394193.0,600887
2025-09-22,26.17514419555664,27.549999237060547,27.790000915527344,27.440000534057617,27.700000762939453,38868460.0,600887
2025-09-23,26.013628005981445,27.3799991607666,27.6200008392334,27.209999084472656,27.549999237060547,44980481.0,600887
2025-09-24,26.042131423950195,27.40999984741211,27.5,27.26000022888184,27.299999237060547,34535229.0,600887
2025-09-25,25.62408828735352,26.96999931335449,27.43000030517578,26.920000076293945,27.420000076293945,76402476.0,600887
2025-09-26,25.89961814880371,27.26000022888184,27.309999465942383,26.799999237060547,26.920000076293945,63875432.0,600887
2025-09-29,25.833112716674805,27.190000534057617,27.350000381469727,26.899999618530277,27.26000022888184,57659118.0,600887
2025-09-30,25.91861915588379,27.280000686645508,27.43000030517578,26.989999771118164,27.190000534057617,50527646.0,600887
2025-10-09,26.25115203857422,27.6299991607666,27.6299991607666,26.8799991607666,27.15999984741211,71150833.0,600887
2025-10-10,26.36516571044922,27.75,28.09000015258789,27.459999084472656,27.540000915527344,58845324.0,600887
2025-10-13,26.17514419555664,27.549999237060547,27.700000762939453,27.38999938964844,27.530000686645508,51452862.0,600887
2025-10-14,26.30815887451172,27.690000534057617,27.799999237060547,27.36000061035156,27.59000015258789,58477597.0,600887
2025-10-15,26.27015495300293,27.649999618530277,27.790000915527344,27.530000686645508,27.690000534057617,41081615.0,600887
2025-10-16,26.422168731689453,27.809999465942383,27.950000762939453,27.61000061035156,27.65999984741211,36850228.0,600887
2025-10-17,25.985126495361328,27.350000381469727,27.959999084472656,27.309999465942383,27.809999465942383,42952000.0,600887
2025-10-20,26.09913825988769,27.46999931335449,27.6299991607666,27.3700008392334,27.399999618530277,33488642.0,600887
2025-10-21,26.042131423950195,27.40999984741211,27.549999237060547,27.3700008392334,27.46999931335449,32125761.0,600887
2025-10-22,25.89011573791504,27.25,27.459999084472656,27.25,27.3799991607666,27516814.0,600887
2025-10-23,26.00412940979004,27.3700008392334,27.420000076293945,27.1299991607666,27.25,29371709.0,600887
2025-10-24,25.91861915588379,27.280000686645508,27.5,27.209999084472656,27.3700008392334,32961597.0,600887
2025-10-27,26.042131423950195,27.40999984741211,27.5,27.280000686645508,27.299999237060547,37847732.0,600887
2025-10-28,25.90911865234375,27.270000457763672,27.479999542236328,27.229999542236328,27.420000076293945,30525923.0,600887
2025-10-29,25.823610305786133,27.18000030517578,27.34000015258789,27.11000061035156,27.34000015258789,36318904.0,600887
2025-10-30,25.994626998901367,27.36000061035156,27.549999237060547,27.1200008392334,27.149999618530277,62116600.0,600887
2025-10-31,26.042131423950195,27.40999984741211,27.61000061035156,27.299999237060547,27.46999931335449,55229849.0,600887
2025-11-03,26.080135345458984,27.450000762939453,27.540000915527344,27.229999542236328,27.40999984741211,42836655.0,600887
2025-11-04,25.719099044799805,27.06999969482422,27.420000076293945,27.049999237060547,27.420000076293945,60648580.0,600887
2025-11-05,25.89011573791504,27.25,27.31999969482422,26.940000534057617,27.01000022888184,44964646.0,600887
2025-11-06,25.86161231994629,27.21999931335449,27.3799991607666,27.1299991607666,27.200000762939453,31469231.0,600887
2025-11-07,25.928119659423828,27.290000915527344,27.31999969482422,27.170000076293945,27.21999931335449,26067746.0,600887
2025-11-10,26.859214782714844,28.270000457763672,28.350000381469727,27.290000915527344,27.299999237060547,117600270.0,600887
2025-11-11,26.935222625732425,28.350000381469727,28.450000762939453,28.07999992370605,28.280000686645508,71820831.0,600887
2025-11-12,27.058734893798828,28.479999542236328,28.75,28.309999465942383,28.309999465942383,70355130.0,600887
2025-11-13,27.15374565124512,28.57999992370605,28.600000381469727,28.209999084472656,28.450000762939453,51024126.0,600887
2025-11-14,26.935222625732425,28.350000381469727,28.82999992370605,28.350000381469727,28.56999969482422,40920148.0,600887
2025-11-17,27.14424133300781,28.56999969482422,28.6200008392334,28.1200008392334,28.34000015258789,37467511.0,600887
2025-11-18,28.04683494567871,29.520000457763672,29.57999992370605,28.770000457763672,28.770000457763672,130332563.0,600887
2025-11-19,28.103839874267575,29.57999992370605,29.780000686645508,29.38999938964844,29.59000015258789,63042735.0,600887
2025-11-20,27.93282127380371,29.399999618530277,29.770000457763672,29.36000061035156,29.559999465942383,47237188.0,600887
2025-11-21,27.647794723510746,29.100000381469727,29.549999237060547,29.0,29.209999084472656,59902127.0,600887
2025-11-24,27.46727561950684,28.90999984741211,29.38999938964844,28.8799991607666,29.350000381469727,44778082.0,600887
2025-11-25,27.70479965209961,29.15999984741211,29.26000022888184,28.75,28.920000076293945,40763905.0,600887
2025-11-26,27.72380256652832,29.18000030517578,29.350000381469727,28.8799991607666,29.100000381469727,28714877.0,600887
2025-11-27,27.60028839111328,29.049999237060547,29.209999084472656,28.920000076293945,29.200000762939453,22302578.0,600887
2025-11-28,27.913820266723636,29.3799991607666,29.459999084472656,28.96999931335449,29.049999237060547,35720114.0,600887
2025-12-01,27.961326599121094,29.43000030517578,29.559999465942383,29.07999992370605,29.399999618530277,37912006.0,600887
2025-12-02,27.88531875610352,29.350000381469727,29.5,29.209999084472656,29.46999931335449,24441802.0,600887
2025-12-03,27.809309005737305,29.270000457763672,29.43000030517578,29.11000061035156,29.299999237060547,26371544.0,600887
2025-12-04,27.54328155517578,28.989999771118164,29.280000686645508,28.940000534057617,29.18000030517578,27094245.0,600887
2025-12-05,27.476776123046875,28.920000076293945,29.15999984741211,28.799999237060547,28.989999771118164,26363035.0,600887
2025-12-08,27.400768280029297,28.84000015258789,29.149999618530277,28.729999542236328,28.950000762939453,33170657.0,600887
2025-12-09,27.32476234436035,28.76000022888184,29.049999237060547,28.63999938964844,28.96999931335449,31850797.0,600887
2025-12-10,27.134740829467773,28.559999465942383,28.850000381469727,28.459999084472656,28.700000762939453,26007581.0,600887
2025-12-11,26.973224639892575,28.38999938964844,28.6200008392334,28.36000061035156,28.549999237060547,26628298.0,600887
2025-12-12,27.26775550842285,28.700000762939453,28.76000022888184,28.32999992370605,28.540000915527344,48863129.0,600887
2025-12-15,27.391267776489254,28.82999992370605,29.020000457763672,28.649999618530277,28.700000762939453,33126750.0,600887
2025-12-16,27.505279541015625,28.950000762939453,29.13999938964844,28.770000457763672,28.899999618530277,44664043.0,600887
2025-12-17,27.87240219116211,28.850000381469727,29.09000015258789,28.3799991607666,28.57999992370605,45788558.0,600887
2025-12-18,27.98833465576172,28.96999931335449,29.09000015258789,28.68000030517578,28.850000381469727,27882552.0,600887
2025-12-19,28.191219329833984,29.18000030517578,29.239999771118164,28.770000457763672,28.799999237060547,35762905.0,600887
2025-12-22,28.11393165588379,29.100000381469727,29.31999969482422,28.93000030517578,29.049999237060547,40187251.0,600887
2025-12-23,27.949691772460938,28.93000030517578,29.5,28.809999465942383,29.309999465942383,42733840.0,600887
2025-12-24,27.90138435363769,28.8799991607666,28.989999771118164,28.700000762939453,28.809999465942383,29621304.0,600887
2025-12-25,28.210542678833008,29.200000762939453,29.299999237060547,28.82999992370605,28.899999618530277,33184155.0,600887
2025-12-26,28.11393165588379,29.100000381469727,29.350000381469727,28.93000030517578,29.26000022888184,29127982.0,600887
2025-12-29,27.891725540161133,28.8700008392334,29.11000061035156,28.670000076293945,29.09000015258789,37912627.0,600887
2025-12-30,27.71782493591309,28.690000534057617,28.899999618530277,28.61000061035156,28.76000022888184,39049803.0,600887
2025-12-31,27.630874633789062,28.600000381469727,28.8799991607666,28.559999465942383,28.770000457763672,26672702.0,600887
2026-01-05,27.640535354614254,28.61000061035156,28.90999984741211,28.549999237060547,28.600000381469727,49636137.0,600887
2026-01-06,27.650196075439453,28.6200008392334,28.690000534057617,28.209999084472656,28.549999237060547,49580978.0,600887
2026-01-07,27.456972122192383,28.420000076293945,28.780000686645508,28.3799991607666,28.649999618530277,40920906.0,600887
2026-01-08,26.336280822753903,27.26000022888184,27.899999618530277,27.11000061035156,27.899999618530277,163515181.0,600887
2026-01-09,26.742048263549805,27.68000030517578,27.700000762939453,27.200000762939453,27.209999084472656,87235860.0,600887
2026-01-12,26.80001449584961,27.739999771118164,27.780000686645508,27.40999984741211,27.68000030517578,61097422.0,600887
2026-01-13,26.597131729125977,27.530000686645508,28.09000015258789,27.440000534057617,27.739999771118164,55766702.0,600887
2026-01-14,26.47153663635254,27.399999618530277,27.65999984741211,27.350000381469727,27.51000022888184,61452193.0,600887
2026-01-15,26.29763412475586,27.21999931335449,27.57999992370605,27.18000030517578,27.399999618530277,48308585.0,600887
2026-01-16,26.05610656738281,26.96999931335449,27.34000015258789,26.920000076293945,27.34000015258789,58831624.0,600887
2026-01-19,26.17204093933105,27.09000015258789,27.18000030517578,26.959999084472656,27.0,45835509.0,600887
2026-01-20,26.25899124145508,27.18000030517578,27.26000022888184,26.950000762939453,27.1200008392334,48048913.0,600887
2026-01-21,25.93051147460937,26.84000015258789,27.25,26.770000457763672,27.25,71978943.0,600887
2026-01-22,25.90152740478516,26.809999465942383,27.059999465942383,26.739999771118164,26.84000015258789,53862657.0,600887
2026-01-23,25.911190032958984,26.81999969482422,26.989999771118164,26.75,26.809999465942383,65684976.0,600887
2026-01-26,25.77593421936035,26.68000030517578,26.979999542236328,26.520000457763672,26.82999992370605,76041726.0,600887
2026-01-27,25.476438522338867,26.3700008392334,26.780000686645508,26.3700008392334,26.690000534057617,67826730.0,600887
2026-01-28,25.254230499267575,26.13999938964844,26.479999542236328,26.07999992370605,26.43000030517578,81613572.0,600887
2026-01-29,25.92085075378418,26.82999992370605,26.84000015258789,25.799999237060547,26.100000381469727,145816433.0,600887
2026-01-30,25.44745445251465,26.34000015258789,26.799999237060547,26.32999992370605,26.700000762939453,77733695.0,600887
2026-02-02,25.55372810363769,26.450000762939453,26.84000015258789,26.36000061035156,26.670000076293945,74101417.0,600887
2026-02-03,25.698644638061523,26.600000381469727,26.729999542236328,26.3700008392334,26.420000076293945,57156633.0,600887
2026-02-04,26.094751358032227,27.01000022888184,27.040000915527344,26.61000061035156,26.63999938964844,60968829.0,600887
2026-02-05,26.287973403930664,27.209999084472656,27.350000381469727,26.950000762939453,27.100000381469727,67557938.0,600887
2026-02-06,26.16238021850586,27.07999992370605,27.479999542236328,27.0,27.239999771118164,56776904.0,600887
2026-02-09,26.16238021850586,27.07999992370605,27.280000686645508,26.979999542236328,27.0,43155273.0,600887
2026-02-10,25.84356117248535,26.75,27.030000686645508,26.63999938964844,27.030000686645508,56476485.0,600887
2026-02-11,25.959495544433597,26.8700008392334,26.979999542236328,26.690000534057617,26.799999237060547,36605157.0,600887
2026-02-12,25.70830726623535,26.61000061035156,26.86000061035156,26.559999465942383,26.84000015258789,34447975.0,600887
2026-02-13,25.58271026611328,26.479999542236328,26.700000762939453,26.459999084472656,26.700000762939453,33469500.0,600887
2026-02-24,25.476438522338867,26.3700008392334,26.6299991607666,26.15999984741211,26.61000061035156,43522038.0,600887
2026-02-25,25.408809661865234,26.299999237060547,26.649999618530277,26.21999931335449,26.3700008392334,48488882.0,600887
2026-02-26,25.23491096496582,26.1200008392334,26.350000381469727,26.07999992370605,26.309999465942383,44462287.0,600887
2026-02-27,25.196264266967773,26.07999992370605,26.26000022888184,26.01000022888184,26.1299991607666,39534029.0,600887
2026-03-02,25.118976593017575,26.0,26.13999938964844,25.65999984741211,25.950000762939453,57790563.0,600887
2026-03-03,25.051347732543945,25.93000030517578,26.26000022888184,25.780000686645508,26.0,55289165.0,600887
2026-03-04,24.751853942871094,25.6200008392334,25.850000381469727,25.450000762939453,25.809999465942383,52514187.0,600887
2026-03-05,24.80015754699707,25.670000076293945,26.040000915527344,25.61000061035156,25.690000534057617,35465651.0,600887
2026-03-06,25.32185935974121,26.209999084472656,26.280000686645508,25.57999992370605,25.6200008392334,54864924.0,600887
2026-03-09,25.389488220214844,26.280000686645508,26.399999618530277,25.850000381469727,26.040000915527344,57850458.0,600887
2026-03-10,25.505420684814453,26.399999618530277,26.540000915527344,26.25,26.280000686645508,48592356.0,600887
2026-03-11,25.5440673828125,26.440000534057617,26.459999084472656,26.229999542236328,26.459999084472656,30153877.0,600887
2026-03-12,25.804916381835938,26.709999084472656,26.76000022888184,26.280000686645508,26.43000030517578,53204961.0,600887
2026-03-13,25.804916381835938,26.709999084472656,26.940000534057617,26.61000061035156,26.709999084472656,49417144.0,600887
2026-03-16,25.93051147460937,26.84000015258789,26.950000762939453,26.649999618530277,26.709999084472656,38830548.0,600887
2026-03-17,25.959495544433597,26.8700008392334,27.049999237060547,26.709999084472656,26.84000015258789,51642564.0,600887
2026-03-18,25.77593421936035,26.68000030517578,27.049999237060547,26.51000022888184,27.030000686645508,45363862.0,600887
2026-03-19,25.5440673828125,26.440000534057617,26.84000015258789,26.399999618530277,26.65999984741211,36879904.0,600887
2026-03-20,25.495759963989254,26.38999938964844,26.709999084472656,26.38999938964844,26.450000762939453,34856405.0,600887
2026-03-23,24.626256942749023,25.489999771118164,26.229999542236328,25.350000381469727,26.200000762939453,64046188.0,600887
2026-03-24,24.82914161682129,25.700000762939453,25.729999542236328,25.40999984741211,25.600000381469727,38907678.0,600887
2026-03-25,25.003042221069336,25.8799991607666,25.96999931335449,25.729999542236328,25.82999992370605,26451962.0,600887
2026-03-26,25.07067108154297,25.950000762939453,26.25,25.799999237060547,25.809999465942383,29023826.0,600887
2026-03-27,25.2735538482666,26.15999984741211,26.229999542236328,25.809999465942383,25.82999992370605,26642024.0,600887
2026-03-30,25.505420684814453,26.399999618530277,26.46999931335449,25.93000030517578,25.96999931335449,31960199.0,600887
2026-03-31,25.45711708068848,26.350000381469727,26.729999542236328,26.31999969482422,26.479999542236328,25987679.0,600887
2026-04-01,25.437793731689453,26.32999992370605,26.57999992370605,26.18000030517578,26.57999992370605,29163243.0,600887
2026-04-02,25.534404754638672,26.43000030517578,26.5,26.229999542236328,26.309999465942383,24744408.0,600887
2026-04-03,25.41847038269043,26.309999465942383,26.43000030517578,26.149999618530277,26.3799991607666,22332065.0,600887
2026-04-07,25.437793731689453,26.32999992370605,26.420000076293945,26.07999992370605,26.309999465942383,26823220.0,600887
2026-04-08,25.5440673828125,26.440000534057617,26.549999237060547,26.31999969482422,26.3799991607666,43784533.0,600887
2026-04-09,25.23491096496582,26.1200008392334,26.36000061035156,26.020000457763672,26.350000381469727,26238408.0,600887
2026-04-10,25.254230499267575,26.13999938964844,26.479999542236328,26.100000381469727,26.25,28061054.0,600887
2026-04-13,25.08032989501953,25.959999084472656,26.100000381469727,25.84000015258789,26.09000015258789,30205736.0,600887
2026-04-14,25.10931396484375,25.989999771118164,26.239999771118164,25.8799991607666,26.01000022888184,23552854.0,600887
2026-04-15,24.819480895996094,25.690000534057617,26.06999969482422,25.690000534057617,25.96999931335449,47938194.0,600887
2026-04-16,24.73253059387207,25.600000381469727,25.729999542236328,25.559999465942383,25.700000762939453,46513850.0,600887
2026-04-17,24.529645919799805,25.38999938964844,25.600000381469727,25.31999969482422,25.59000015258789,50340376.0,600887
2026-04-20,24.645580291748047,25.51000022888184,25.56999969482422,25.280000686645508,25.350000381469727,39733188.0,600887
2026-04-21,24.693885803222656,25.559999465942383,25.690000534057617,25.420000076293945,25.5,32219341.0,600887
2026-04-22,24.433034896850582,25.290000915527344,25.57999992370605,25.280000686645508,25.57999992370605,44445929.0,600887
2026-04-23,24.413713455200195,25.270000457763672,25.43000030517578,25.1299991607666,25.299999237060547,40731159.0,600887
2026-04-24,24.39439010620117,25.25,25.38999938964844,25.149999618530277,25.229999542236328,38921794.0,600887
2026-04-27,24.39439010620117,25.25,25.440000534057617,25.149999618530277,25.239999771118164,43206386.0,600887
2026-04-28,24.626256942749023,25.489999771118164,25.790000915527344,25.18000030517578,25.209999084472656,81728297.0,600887
2026-04-29,25.669660568237305,26.56999969482422,26.59000015258789,25.5,25.549999237060547,126171490.0,600887
2026-04-30,26.529502868652344,27.459999084472656,27.989999771118164,27.11000061035156,27.5,214409738.0,600887
2026-05-06,26.51984214782715,27.450000762939453,27.489999771118164,27.01000022888184,27.450000762939453,105134290.0,600887
2026-05-07,26.597131729125977,27.530000686645508,27.82999992370605,27.280000686645508,27.440000534057617,70882973.0,600887
2026-05-08,26.58747100830078,27.520000457763672,27.739999771118164,27.38999938964844,27.530000686645508,56971479.0,600887
2026-05-11,27.10917091369629,28.059999465942383,28.200000762939453,27.36000061035156,27.700000762939453,89534894.0,600887
2026-05-12,27.06086540222168,28.01000022888184,28.399999618530277,27.88999938964844,28.0,73949047.0,600887
2026-05-13,26.954593658447266,27.899999618530277,28.21999931335449,27.65999984741211,28.1299991607666,61671113.0,600887
2026-05-14,26.838661193847656,27.780000686645508,27.96999931335449,27.559999465942383,27.82999992370605,50520982.0,600887
2026-05-15,26.674421310424805,27.61000061035156,27.989999771118164,27.489999771118164,27.770000457763672,48337165.0,600887
2026-05-18,26.365264892578125,27.290000915527344,27.649999618530277,27.100000381469727,27.530000686645508,43138894.0,600887
2026-05-19,26.307296752929688,27.229999542236328,27.600000381469727,27.170000076293945,27.290000915527344,39758304.0,600887
2026-05-20,26.201025009155277,27.1200008392334,27.3799991607666,27.040000915527344,27.25,36102064.0,600887
2026-05-21,25.85322380065918,26.76000022888184,27.309999465942383,26.700000762939453,27.1200008392334,54591747.0,600887
2026-05-22,25.31220054626465,26.200000762939453,26.950000762939453,26.190000534057617,26.950000762939453,64056163.0,600887
2026-05-25,25.37982749938965,26.270000457763672,26.56999969482422,26.01000022888184,26.209999084472656,45918161.0,600887
2026-05-26,25.679323196411133,26.57999992370605,26.670000076293945,26.149999618530277,26.299999237060547,47954215.0,600887
2026-05-27,25.717967987060547,26.6200008392334,26.989999771118164,26.06999969482422,26.43000030517578,57823925.0,600887
2026-05-28,25.118976593017575,26.0,26.68000030517578,25.940000534057617,26.5,63166686.0,600887
2026-05-29,26.007801055908203,26.920000076293945,27.07999992370605,25.899999618530277,25.899999618530277,71526137.0,600887
2026-06-01,26.08509063720703,27.0,27.030000686645508,26.57999992370605,26.700000762939453,68461666.0,600887
2026-06-02,25.9498348236084,26.86000061035156,27.1200008392334,26.799999237060547,26.950000762939453,41520219.0,600887
2026-06-03,25.814577102661133,26.71999931335449,26.93000030517578,26.34000015258789,26.809999465942383,63492569.0,600887
2026-06-04,25.65999984741211,26.559999465942383,26.850000381469727,26.46999931335449,26.61000061035156,47475637.0,600887
2026-06-05,25.670000076293945,25.670000076293945,26.25,25.59000015258789,25.71999931335449,61635907.0,600887
2026-06-08,25.3700008392334,25.3700008392334,26.100000381469727,25.18000030517578,25.76000022888184,57575826.0,600887
2018-01-02,39.74147415161133,43.04999923706055,44.0,42.81999969482422,43.75,6798608.0,601888
2018-01-03,42.16934967041016,45.68000030517578,45.72999954223633,42.619998931884766,43.52999877929688,18238787.0,601888
2018-01-04,41.97549057006836,45.470001220703125,46.09999847412109,44.84999847412109,45.34999847412109,14504221.0,601888
2018-01-05,41.698543548583984,45.16999816894531,45.59999847412109,44.560001373291016,45.4900016784668,7114493.0,601888
2018-01-08,42.89863204956055,46.470001220703125,46.5,45.0,45.47999954223633,12876391.0,601888
2018-01-09,43.055572509765625,46.63999938964844,47.220001220703125,46.20000076293945,46.5,10233453.0,601888
2018-01-10,42.8155517578125,46.380001068115234,46.900001525878906,45.79999923706055,46.79999923706055,6466652.0,601888
2018-01-11,42.36321640014648,45.88999938964844,46.5,45.130001068115234,46.400001525878906,8005341.0,601888
2018-01-12,42.40013885498047,45.93000030517578,46.20000076293945,45.5099983215332,45.790000915527344,5004145.0,601888
2018-01-15,44.07103729248047,47.7400016784668,48.38999938964844,46.220001220703125,46.58000183105469,14223089.0,601888
2018-01-16,45.566532135009766,49.36000061035156,50.900001525878906,47.5099983215332,47.720001220703125,18325578.0,601888
2018-01-17,44.51414108276367,48.220001220703125,49.68999862670898,47.9900016784668,49.09999847412109,8879078.0,601888
2018-01-18,44.58799362182617,48.29999923706055,49.20000076293945,47.84999847412109,48.11000061035156,12323483.0,601888
2018-01-19,44.45875549316406,48.15999984741211,48.630001068115234,47.810001373291016,48.29999923706055,6564059.0,601888
2018-01-22,45.35420989990234,49.130001068115234,50.66999816894531,48.16999816894531,48.36000061035156,12694986.0,601888
2018-01-23,45.20650863647461,48.970001220703125,49.59999847412109,48.79999923706055,49.47999954223633,6978756.0,601888
2018-01-24,45.64961624145508,49.45000076293945,50.5,48.880001068115234,49.95000076293945,10536855.0,601888
2018-01-25,45.02187728881836,48.77000045776367,49.59000015258789,48.45000076293945,49.459999084472656,7545993.0,601888
2018-01-26,45.21574020385742,48.97999954223633,49.40999984741211,47.81999969482422,48.5,7656943.0,601888
2018-01-29,44.96649169921875,48.709999084472656,50.380001068115234,48.70000076293945,49.79999923706055,10409150.0,601888
2018-01-30,45.23420333862305,49.0,49.900001525878906,48.18000030517578,48.52000045776367,7432988.0,601888
2018-01-31,47.3389778137207,51.27999877929688,51.959999084472656,48.880001068115234,49.0,15279697.0,601888
2018-02-01,46.82201385498047,50.720001220703125,51.369998931884766,49.77999877929688,51.2400016784668,12758748.0,601888
2018-02-02,49.69300079345703,53.83000183105469,53.90999984741211,50.41999816894531,50.41999816894531,15727623.0,601888
2018-02-05,47.91133117675781,51.900001525878906,53.59999847412109,51.58000183105469,52.380001068115234,14834408.0,601888
2018-02-06,44.43106460571289,48.130001068115234,51.900001525878906,48.09999847412109,50.9900016784668,17717295.0,601888
2018-02-07,43.46175765991211,47.08000183105469,50.33000183105469,44.810001373291016,49.880001068115234,18833291.0,601888
2018-02-08,44.61569213867188,48.33000183105469,49.27999877929688,46.70000076293945,47.060001373291016,11056662.0,601888
2018-02-09,43.18481063842773,46.77999877929688,48.25,45.2599983215332,45.79999923706055,15500754.0,601888
2018-02-12,44.72646713256836,48.45000076293945,48.86000061035156,47.09999847412109,47.5,8102084.0,601888
2018-02-13,46.28658676147461,50.13999938964844,50.65999984741211,48.70000076293945,49.70000076293945,10513189.0,601888
2018-02-14,47.81900787353516,51.79999923706055,52.02999877929688,49.59999847412109,50.20000076293945,9251191.0,601888
2018-02-22,49.36066818237305,53.470001220703125,55.790000915527344,52.5,52.79999923706055,16398565.0,601888
2018-02-23,49.92378616333008,54.08000183105469,54.43999862670898,52.79999923706055,53.93999862670898,8704482.0,601888
2018-02-26,49.05602645874024,53.13999938964844,54.15999984741211,52.70000076293945,54.150001525878906,11480097.0,601888
2018-02-27,48.74216079711914,52.79999923706055,55.43999862670898,52.0,54.54999923706055,17872872.0,601888
2018-02-28,48.335975646972656,52.36000061035156,53.880001068115234,51.52000045776367,51.54999923706055,10997985.0,601888
2018-03-01,49.8406982421875,53.9900016784668,54.84000015258789,52.04999923706055,52.27999877929688,16150288.0,601888
2018-03-02,49.203731536865234,53.29999923706055,53.959999084472656,52.79999923706055,53.5,10002242.0,601888
2018-03-05,49.4252815246582,53.540000915527344,53.97999954223633,52.95000076293945,53.5,7025143.0,601888
2018-03-06,50.8930892944336,55.130001068115234,55.27000045776367,53.630001068115234,53.79999923706055,13186563.0,601888
2018-03-07,51.17926025390625,55.43999862670898,56.150001525878906,54.70000076293945,55.16999816894531,9299950.0,601888
2018-03-08,52.85016632080078,57.25,57.400001525878906,55.61000061035156,55.68999862670898,9476200.0,601888
2018-03-09,52.86862564086914,57.27000045776367,57.650001525878906,56.34999847412109,57.45000076293945,8567116.0,601888
2018-03-12,52.03778839111328,56.369998931884766,58.0,56.310001373291016,57.18999862670898,9821254.0,601888
2018-03-13,52.07472229003906,56.40999984741211,56.84000015258789,56.09999847412109,56.79999923706055,4114827.0,601888
2018-03-14,52.81322860717773,57.209999084472656,57.650001525878906,56.02999877929688,56.459999084472656,5578110.0,601888
2018-03-15,52.49013519287109,56.86000061035156,58.060001373291016,56.36000061035156,57.20000076293945,6459660.0,601888
2018-03-16,51.24388122558594,55.5099983215332,57.18999862670898,55.43999862670898,56.63999938964844,7336052.0,601888
2018-03-19,52.04702758789063,56.380001068115234,56.4900016784668,55.0,55.5099983215332,6817273.0,601888
2018-03-20,51.33619689941406,55.61000061035156,56.27999877929688,55.11000061035156,56.04999923706055,5962543.0,601888
2018-03-21,52.85016632080078,57.25,58.5,55.68999862670898,55.709999084472656,12351610.0,601888
2018-03-22,52.66553115844727,57.04999923706055,58.04999923706055,56.70000076293945,57.290000915527344,8140198.0,601888
2018-03-23,52.66553115844727,57.04999923706055,57.84999847412109,55.0,55.5,14040571.0,601888
2018-03-26,50.486907958984375,54.68999862670898,56.880001068115234,53.79999923706055,56.400001525878906,14869528.0,601888
2018-03-27,51.262351989746094,55.52999877929688,55.900001525878906,54.810001373291016,55.310001373291016,12202834.0,601888
2018-03-28,52.38859176635742,56.75,57.75,55.5,55.5099983215332,14326711.0,601888
2018-03-29,49.58222579956055,53.709999084472656,57.380001068115234,52.0099983215332,57.060001373291016,18525063.0,601888
2018-03-30,48.843711853027344,52.90999984741211,54.709999084472656,52.58000183105469,53.29999923706055,12144760.0,601888
2018-04-02,50.6253776550293,54.84000015258789,54.93000030517578,53.11000061035156,53.11000061035156,10965412.0,601888
2018-04-03,49.99763107299805,54.15999984741211,55.0,53.130001068115234,55.0,9221940.0,601888
2018-04-04,48.908321380615234,52.97999954223633,54.880001068115234,52.130001068115234,54.880001068115234,9597436.0,601888
2018-04-09,49.074485778808594,53.15999984741211,54.63999938964844,52.93000030517578,53.36000061035156,11503793.0,601888
2018-04-10,49.64683532714844,53.77999877929688,53.9900016784668,52.20000076293945,53.5,9238741.0,601888
2018-04-11,49.12064743041992,53.209999084472656,54.150001525878906,52.84999847412109,53.77999877929688,7923710.0,601888
2018-04-12,50.44075393676758,54.63999938964844,54.959999084472656,52.900001525878906,53.209999084472656,11766713.0,601888
2018-04-13,51.80700302124024,56.119998931884766,56.47999954223633,54.34000015258789,54.79999923706055,10565949.0,601888
2018-04-16,52.01932907104492,56.34999847412109,59.97999954223633,56.0,59.97999954223633,21222558.0,601888
2018-04-17,47.2374267578125,51.16999816894531,55.95000076293945,50.720001220703125,55.81999969482422,24226897.0,601888
2018-04-18,47.30204772949219,51.2400016784668,51.9900016784668,48.720001220703125,51.88999938964844,18233248.0,601888
2018-04-19,49.54529571533203,53.66999816894531,53.77999877929688,51.2400016784668,51.38999938964844,12087608.0,601888
2018-04-20,49.44375228881836,53.560001373291016,54.5099983215332,52.7400016784668,53.59999847412109,9055023.0,601888
2018-04-23,49.1298828125,53.220001220703125,54.15999984741211,52.70000076293945,52.95000076293945,6341351.0,601888
2018-04-24,49.50837326049805,53.630001068115234,54.400001525878906,53.119998931884766,53.18000030517578,9967766.0,601888
2018-04-25,49.74839019775391,53.88999938964844,54.22999954223633,52.560001373291016,53.31999969482422,5243181.0,601888
2018-04-26,48.668304443359375,52.720001220703125,53.869998931884766,51.880001068115234,53.70000076293945,8009013.0,601888
2018-04-27,48.06826400756836,52.06999969482422,53.290000915527344,49.70000076293945,52.90999984741211,11914277.0,601888
2018-05-02,51.973175048828125,56.29999923706055,56.790000915527344,53.5,53.59999847412109,24363710.0,601888
2018-05-03,53.79176712036133,58.27000045776367,58.400001525878906,56.0099983215332,56.79999923706055,22712541.0,601888
2018-05-04,53.57945251464844,58.040000915527344,59.04999923706055,57.72999954223633,58.25,12890194.0,601888
2018-05-07,54.10564041137695,58.61000061035156,59.880001068115234,57.9900016784668,58.77000045776367,18685665.0,601888
2018-05-08,54.465667724609375,59.0,59.59999847412109,58.220001220703125,58.900001525878906,8733902.0,601888
2018-05-09,55.31495666503906,59.91999816894531,60.59999847412109,59.11000061035156,59.34999847412109,8206897.0,601888
2018-05-10,56.94892883300781,61.68999862670898,61.880001068115234,59.0099983215332,59.75,13086997.0,601888
2018-05-11,56.321197509765625,61.0099983215332,61.84999847412109,60.11000061035156,61.40999984741211,6898175.0,601888
2018-05-14,57.65975570678711,62.459999084472656,63.04999923706055,60.77000045776367,61.0099983215332,17296165.0,601888
2018-05-15,58.10286712646485,62.93999862670898,63.5,61.5,62.459999084472656,7076087.0,601888
2018-05-16,57.30896759033203,62.08000183105469,63.58000183105469,62.04999923706055,62.72999954223633,7834218.0,601888
2018-05-17,56.33042907714844,61.02000045776367,62.95000076293945,60.63999938964844,62.0,9525356.0,601888
2018-05-18,56.85662078857422,61.59000015258789,62.18000030517578,60.59000015258789,61.29999923706055,6162889.0,601888
2018-05-21,57.49358367919922,62.27999877929688,63.220001220703125,62.04999923706055,62.16999816894531,6509735.0,601888
2018-05-22,57.7520751953125,62.560001373291016,62.97999954223633,62.18000030517578,62.5,3113170.0,601888
2018-05-23,57.17049789428711,61.93000030517578,63.54999923706055,61.0,62.810001373291016,7803043.0,601888
2018-05-24,57.66899108886719,62.470001220703125,63.20000076293945,61.119998931884766,61.9900016784668,7603173.0,601888
2018-05-25,57.53974914550781,62.33000183105469,62.79999923706055,61.47999954223633,61.4900016784668,6913345.0,601888
2018-05-28,57.07817077636719,61.83000183105469,62.59000015258789,61.0099983215332,62.33000183105469,6865539.0,601888
2018-05-29,59.1552619934082,64.08000183105469,65.26000213623047,61.59999847412109,61.59999847412109,15856390.0,601888
2018-05-30,58.75830841064453,63.650001525878906,64.5,62.560001373291016,63.34999847412109,10613951.0,601888
2018-05-31,62.45089340209961,67.6500015258789,67.8499984741211,63.70000076293945,63.970001220703125,17110235.0,601888
2018-06-01,62.2939567565918,67.4800033569336,68.18000030517578,66.44999694824219,67.5999984741211,10917885.0,601888
2018-06-04,62.192420959472656,67.37000274658203,68.30000305175781,66.30000305175781,67.80000305175781,10394051.0,601888
2018-06-05,62.58013153076172,67.79000091552734,68.30000305175781,66.5199966430664,67.5199966430664,8627555.0,601888
2018-06-06,61.69390869140625,66.83000183105469,68.02999877929688,66.80000305175781,67.5999984741211,7703206.0,601888
2018-06-07,61.40772247314453,66.5199966430664,68.5999984741211,65.58000183105469,67.08000183105469,11190089.0,601888
2018-06-08,61.0938606262207,66.18000030517578,66.4000015258789,65.19999694824219,66.37000274658203,9515948.0,601888
2018-06-11,58.75830841064453,63.650001525878906,66.76000213623047,62.97999954223633,66.0,14819317.0,601888
2018-06-12,60.80768966674805,65.87000274658203,66.3499984741211,63.36000061035156,63.900001525878906,10509335.0,601888
2018-06-13,61.68467712402344,66.81999969482422,67.97000122070312,65.81999969482422,66.26000213623047,9551309.0,601888
2018-06-14,61.730838775634766,66.87000274658203,67.4800033569336,66.11000061035156,66.55999755859375,6206772.0,601888
2018-06-15,61.29695510864258,66.4000015258789,67.3499984741211,65.0999984741211,66.94999694824219,8217553.0,601888
2018-06-19,60.35534286499024,65.37999725341797,67.08000183105469,63.77000045776367,65.80999755859375,19194848.0,601888
2018-06-20,60.41995620727539,65.44999694824219,65.98999786376953,63.93999862670898,65.19999694824219,10071088.0,601888
2018-06-21,62.52473831176758,67.7300033569336,69.55000305175781,65.47000122070312,65.77999877929688,16064881.0,601888
2018-06-22,62.29216766357422,66.95999908447266,68.58000183105469,65.80999755859375,66.95999908447266,9807366.0,601888
2018-06-25,64.52486419677734,69.36000061035156,69.95999908447266,67.05000305175781,67.05000305175781,10923033.0,601888
2018-06-26,62.26425552368164,66.93000030517578,69.19999694824219,66.31999969482422,68.5999984741211,11038916.0,601888
2018-06-27,58.6268310546875,63.02000045776367,67.5999984741211,62.90999984741211,66.93000030517578,16411505.0,601888
2018-06-28,59.12918472290039,63.560001373291016,63.93999862670898,61.130001068115234,62.29999923706055,13633552.0,601888
2018-06-29,59.91994094848633,64.41000366210938,66.25,63.02999877929688,63.5099983215332,11870486.0,601888
2018-07-02,59.85480880737305,64.33999633789062,66.27999877929688,63.09000015258789,64.9000015258789,9701414.0,601888
2018-07-03,57.036041259765625,61.310001373291016,64.79000091552734,59.0,64.79000091552734,22006427.0,601888
2018-07-04,58.040748596191406,62.38999938964844,63.66999816894531,61.20000076293945,61.310001373291016,12750866.0,601888
2018-07-05,58.92451858520508,63.34000015258789,64.12000274658203,61.70000076293945,62.5,10714411.0,601888
2018-07-06,57.79887390136719,62.130001068115234,63.29999923706055,60.09999847412109,63.0,11307703.0,601888
2018-07-09,59.46409225463867,63.91999816894531,64.37999725341797,62.380001068115234,62.47999954223633,8737261.0,601888
2018-07-10,61.34327697753906,65.94000244140625,66.16000366210938,64.19999694824219,64.45999908447266,9343516.0,601888
2018-07-11,61.5572395324707,66.16999816894531,67.19999694824219,63.36000061035156,64.69999694824219,9722884.0,601888
2018-07-12,62.97127914428711,67.69000244140625,68.27999877929688,65.80000305175781,66.4000015258789,10988365.0,601888
2018-07-13,66.050537109375,71.0,71.3499984741211,67.69000244140625,68.0999984741211,12807893.0,601888
2018-07-16,67.2878189086914,72.33000183105469,73.19999694824219,71.16999816894531,71.55000305175781,10665708.0,601888
2018-07-17,66.34823608398438,71.31999969482422,71.8499984741211,70.54000091552734,71.69999694824219,7681232.0,601888
2018-07-18,67.7250747680664,72.80000305175781,76.02999877929688,71.01000213623047,71.01000213623047,17511663.0,601888
2018-07-19,67.56690216064453,72.62999725341797,74.22000122070312,71.97000122070312,73.20999908447266,8849390.0,601888
2018-07-20,68.33904266357422,73.45999908447266,74.58999633789062,72.5999984741211,72.9000015258789,8902264.0,601888
2018-07-23,65.25048828125,70.13999938964844,74.88999938964844,69.51000213623047,73.55000305175781,20499474.0,601888
2018-07-24,65.40863037109375,70.30999755859375,71.80000305175781,69.69999694824219,70.45999908447266,13171317.0,601888
2018-07-25,69.0181655883789,74.19000244140625,74.4000015258789,71.02999877929688,71.05000305175781,15350022.0,601888
2018-07-26,67.97624206542969,73.06999969482422,74.33999633789062,72.18000030517578,73.8499984741211,10592087.0,601888
2018-07-27,67.04594421386719,72.06999969482422,73.37999725341797,71.27999877929688,73.05000305175781,8106272.0,601888
2018-07-30,66.40404510498047,71.37999725341797,72.77999877929688,70.63999938964844,72.4000015258789,8200642.0,601888
2018-07-31,65.33422088623047,70.2300033569336,72.0,69.86000061035156,71.44000244140625,9309879.0,601888
2018-08-01,66.25519561767578,71.22000122070312,72.16000366210938,70.48999786376953,71.30999755859375,8510628.0,601888
2018-08-02,63.73412704467773,68.51000213623047,71.0,67.9800033569336,71.0,13442392.0,601888
2018-08-03,60.25483703613281,64.7699966430664,69.16000366210938,63.09999847412109,68.5999984741211,19108130.0,601888
2018-08-06,57.51048278808594,61.81999969482422,65.94999694824219,60.11000061035156,65.16999816894531,17282805.0,601888
2018-08-07,57.54769515991211,61.86000061035156,62.43999862670898,57.02000045776367,62.43999862670898,25007316.0,601888
2018-08-08,56.25459289550781,60.470001220703125,63.459999084472656,59.0,60.29999923706055,18455066.0,601888
2018-08-09,58.12446975708008,62.47999954223633,64.16000366210938,59.650001525878906,60.400001525878906,17613965.0,601888
2018-08-10,58.83148956298828,63.2400016784668,64.77999877929688,61.75,62.81999969482422,15822038.0,601888
2018-08-13,59.296634674072266,63.7400016784668,64.19999694824219,61.79999923706055,62.4900016784668,11126523.0,601888
2018-08-14,58.72916412353516,63.130001068115234,64.37999725341797,62.5,63.72999954223633,10029995.0,601888
2018-08-15,56.580196380615234,60.81999969482422,63.83000183105469,60.61000061035156,63.790000915527344,9609892.0,601888
2018-08-16,55.10103225708008,59.22999954223633,61.47999954223633,58.45000076293945,59.0,12839219.0,601888
2018-08-17,53.11021423339844,57.09000015258789,60.880001068115234,55.68999862670898,60.29999923706055,16457022.0,601888
2018-08-20,53.39860534667969,57.400001525878906,57.5,55.060001373291016,56.90999984741211,13179619.0,601888
2018-08-21,57.10116195678711,61.380001068115234,61.5,57.900001525878906,57.900001525878906,15473698.0,601888
2018-08-22,55.90107727050781,60.09000015258789,61.400001525878906,59.81999969482422,61.34999847412109,8359134.0,601888
2018-08-23,56.15225982666016,60.36000061035156,61.209999084472656,59.43999862670898,59.93000030517578,8883334.0,601888
2018-08-24,55.53826904296875,59.70000076293945,60.75,59.0,60.0,6273849.0,601888
2018-08-27,60.45020294189453,64.9800033569336,64.9800033569336,59.70000076293945,59.70000076293945,17440001.0,601888
2018-08-28,60.05017852783203,64.55000305175781,65.44000244140625,63.5,64.0,10740247.0,601888
2018-08-29,59.6966667175293,64.16999816894531,64.81999969482422,63.220001220703125,64.1500015258789,6838088.0,601888
2018-08-30,60.282752990722656,64.80000305175781,66.55999755859375,63.68000030517578,63.70000076293945,12675463.0,601888
2018-08-31,58.94313430786133,63.36000061035156,64.87999725341797,62.060001373291016,64.80000305175781,12002275.0,601888
2018-09-03,57.957027435302734,62.29999923706055,63.150001525878906,60.5099983215332,62.900001525878906,8008236.0,601888
2018-09-04,57.65003204345703,61.970001220703125,63.58000183105469,60.02999877929688,62.70000076293945,12050132.0,601888
2018-09-05,55.67781448364258,59.84999847412109,61.4900016784668,59.65999984741211,61.4900016784668,8764260.0,601888
2018-09-06,54.72891616821289,58.83000183105469,60.58000183105469,58.220001220703125,59.29999923706055,8203398.0,601888
2018-09-07,57.66863250732422,61.9900016784668,62.59999847412109,59.25,59.25,13128220.0,601888
2018-09-10,55.8731803894043,60.060001373291016,61.59999847412109,59.81999969482422,61.59999847412109,6678522.0,601888
2018-09-11,57.138370513916016,61.41999816894531,61.54999923706055,60.09000015258789,60.29999923706055,5306273.0,601888
2018-09-12,55.66851043701172,59.84000015258789,61.470001220703125,59.400001525878906,61.41999816894531,6471513.0,601888
2018-09-13,56.580196380615234,60.81999969482422,61.75,59.09999847412109,61.0,7262742.0,601888
2018-09-14,57.49187469482422,61.79999923706055,62.86000061035156,60.29999923706055,61.0,8511415.0,601888
2018-09-17,57.9105110168457,62.25,63.06999969482422,60.34999847412109,61.34999847412109,8933957.0,601888
2018-09-18,58.682647705078125,63.08000183105469,63.34999847412109,60.59000015258789,61.95000076293945,9019752.0,601888
2018-09-19,59.752479553222656,64.2300033569336,64.94000244140625,63.119998931884766,63.119998931884766,10362568.0,601888
2018-09-20,59.44548416137695,63.900001525878906,66.0999984741211,63.5099983215332,64.37000274658203,11405551.0,601888
2018-09-21,62.803836822509766,67.51000213623047,67.61000061035156,64.68000030517578,65.0,11279640.0,601888
2018-09-25,62.617767333984375,67.30999755859375,67.9000015258789,66.19999694824219,66.5999984741211,6583585.0,601888
2018-09-26,63.17594528198242,67.91000366210938,68.55000305175781,66.80999755859375,68.48999786376953,11161006.0,601888
2018-09-27,62.0037841796875,66.6500015258789,67.80000305175781,65.12000274658203,67.73999786376953,10516207.0,601888
2018-09-28,63.27827835083008,68.0199966430664,68.0199966430664,66.0,66.62000274658203,8959881.0,601888
2018-10-08,59.315242767333984,63.7599983215332,66.87000274658203,63.58000183105469,66.87000274658203,10195812.0,601888
2018-10-09,59.15709686279297,63.59000015258789,64.66000366210938,63.060001373291016,63.70000076293945,5838914.0,601888
2018-10-10,58.60822296142578,63.0,64.9800033569336,62.5,64.0,7871261.0,601888
2018-10-11,56.282501220703125,60.5,61.5,58.79999923706055,60.0,12473905.0,601888
2018-10-12,58.859405517578125,63.27000045776367,63.86000061035156,60.150001525878906,60.150001525878906,11815134.0,601888
2018-10-15,59.07337188720703,63.5,65.41999816894531,62.59999847412109,63.869998931884766,12002968.0,601888
2018-10-16,57.58490753173828,61.900001525878906,63.77999877929688,60.84999847412109,63.77999877929688,7517413.0,601888
2018-10-17,51.826416015625,55.709999084472656,62.900001525878906,55.709999084472656,62.84999847412109,27037291.0,601888
2018-10-18,48.282012939453125,51.900001525878906,53.59999847412109,50.13999938964844,52.91999816894531,34014712.0,601888
2018-10-19,49.584415435791016,53.29999923706055,53.91999816894531,48.68999862670898,51.0099983215332,21155888.0,601888
2018-10-22,53.77072143554688,57.79999923706055,58.59999847412109,54.29999923706055,54.29999923706055,19363039.0,601888
2018-10-23,53.0264892578125,57.0,60.25,56.470001220703125,60.11000061035156,16720869.0,601888
2018-10-24,51.6031494140625,55.470001220703125,58.540000915527344,55.20000076293945,57.0,10796960.0,601888
2018-10-25,52.4497184753418,56.380001068115234,56.59999847412109,52.5,53.880001068115234,10860135.0,601888
2018-10-26,49.47278594970703,53.18000030517578,56.72999954223633,51.27999877929688,56.70000076293945,17967602.0,601888
2018-10-29,44.7655143737793,48.119998931884766,51.5,47.959999084472656,51.5,19497757.0,601888
2018-10-30,46.25398635864258,49.720001220703125,50.84999847412109,47.900001525878906,47.959999084472656,11033582.0,601888
2018-10-31,49.937931060791016,53.68000030517578,53.79999923706055,50.95000076293945,51.0,14995255.0,601888
2018-11-01,49.240211486816406,52.93000030517578,55.34999847412109,52.13999938964844,55.2599983215332,12241332.0,601888
2018-11-02,54.16144561767578,58.220001220703125,58.220001220703125,54.61000061035156,54.61000061035156,21966582.0,601888
2018-11-05,53.46372985839844,57.470001220703125,58.209999084472656,55.59999847412109,58.18999862670898,10771225.0,601888
2018-11-06,52.1427116394043,56.04999923706055,57.86000061035156,55.16999816894531,57.650001525878906,11185858.0,601888
2018-11-07,52.4497184753418,56.380001068115234,57.65999984741211,55.29999923706055,56.22999954223633,9502459.0,601888
2018-11-08,52.82182312011719,56.77999877929688,57.79999923706055,56.59999847412109,57.09999847412109,6352560.0,601888
2018-11-09,52.747406005859375,56.70000076293945,56.84999847412109,54.84999847412109,56.290000915527344,5351832.0,601888
2018-11-12,51.70547866821289,55.58000183105469,56.40999984741211,54.18000030517578,56.08000183105469,9698947.0,601888
2018-11-13,51.18451690673828,55.02000045776367,55.52999877929688,53.5,54.5,10877744.0,601888
2018-11-14,50.21702194213867,53.97999954223633,55.400001525878906,53.52000045776367,55.150001525878906,10103699.0,601888
2018-11-15,50.85891342163086,54.66999816894531,55.52000045776367,54.20000076293945,55.0,10513432.0,601888
2018-11-16,51.31475830078125,55.15999984741211,55.75,54.220001220703125,55.0,8713827.0,601888
2018-11-19,51.5566291809082,55.41999816894531,56.900001525878906,53.95000076293945,55.34999847412109,10132055.0,601888
2018-11-20,50.50539779663086,54.290000915527344,54.79999923706055,53.79999923706055,54.77999877929688,7512932.0,601888
2018-11-21,51.53802490234375,55.400001525878906,55.470001220703125,53.58000183105469,53.88999938964844,7966172.0,601888
2018-11-22,50.87751770019531,54.68999862670898,55.77000045776367,54.27000045776367,55.65999984741211,5850152.0,601888
2018-11-23,50.68216323852539,54.47999954223633,55.08000183105469,54.09999847412109,54.400001525878906,5269515.0,601888
2018-11-26,50.24491882324219,54.0099983215332,55.0,53.380001068115234,55.0,6651634.0,601888
2018-11-27,49.72396087646485,53.45000076293945,54.369998931884766,53.36000061035156,54.25,5237517.0,601888
2018-11-28,52.003173828125,55.900001525878906,58.25,53.06999969482422,53.66999816894531,15230296.0,601888
2018-11-29,50.90543365478516,54.720001220703125,56.27999877929688,54.5099983215332,55.970001220703125,9962956.0,601888
2018-11-30,51.361270904541016,55.209999084472656,55.54999923706055,54.40999984741211,54.52999877929688,6648605.0,601888
2018-12-03,52.79391479492188,56.75,57.79999923706055,56.20000076293945,57.79999923706055,14741356.0,601888
2018-12-04,54.66379928588867,58.7599983215332,58.97999954223633,56.09999847412109,56.84999847412109,12196251.0,601888
2018-12-05,55.15685272216797,59.290000915527344,59.880001068115234,57.77999877929688,57.95000076293945,9613915.0,601888
2018-12-06,54.17074966430664,58.22999954223633,59.5,57.709999084472656,58.9900016784668,7005911.0,601888
2018-12-07,54.37540817260742,58.45000076293945,59.22999954223633,57.119998931884766,58.75,5316582.0,601888
2018-12-10,54.812644958496094,58.91999816894531,59.880001068115234,57.84999847412109,58.04999923706055,7846327.0,601888
2018-12-11,55.4824447631836,59.63999938964844,59.77999877929688,57.75,59.20000076293945,5141174.0,601888
2018-12-12,57.02672958374024,61.29999923706055,61.63999938964844,59.400001525878906,59.900001525878906,7649128.0,601888
2018-12-13,58.07795715332031,62.43000030517578,63.13999938964844,60.970001220703125,61.18000030517578,7637320.0,601888
2018-12-14,56.449954986572266,60.68000030517578,62.77999877929688,60.52999877929688,62.150001525878906,12452959.0,601888
2018-12-17,56.55228805541992,60.790000915527344,61.65999984741211,59.84000015258789,60.41999816894531,7091207.0,601888
2018-12-18,55.86387252807617,60.04999923706055,61.15999984741211,59.59000015258789,60.59999847412109,7489095.0,601888
2018-12-19,55.026611328125,59.150001525878906,60.400001525878906,58.880001068115234,60.13999938964844,4509952.0,601888
2018-12-20,54.76613235473633,58.869998931884766,59.66999816894531,58.560001373291016,58.880001068115234,4608154.0,601888
2018-12-21,54.16144561767578,58.220001220703125,59.29999923706055,57.09999847412109,59.0,6169321.0,601888
2018-12-24,55.1196403503418,59.25,59.650001525878906,58.0,58.5,4459039.0,601888
2018-12-25,55.166160583496094,59.29999923706055,60.400001525878906,58.59999847412109,59.0,6761660.0,601888
2018-12-26,54.31959533691406,58.38999938964844,59.970001220703125,57.34999847412109,59.61000061035156,6554741.0,601888
2018-12-27,54.78473663330078,58.88999938964844,59.70000076293945,58.66999816894531,59.0,6051570.0,601888
2018-12-28,56.00341796875,60.20000076293945,60.47999954223633,58.77999877929688,59.400001525878906,9284816.0,601888
2019-01-02,55.63129806518555,59.79999923706055,60.880001068115234,58.900001525878906,60.52999877929688,6918554.0,601888
2019-01-03,53.00788497924805,56.97999954223633,59.63999938964844,56.5,59.63999938964844,11204284.0,601888
2019-01-04,53.1195182800293,57.09999847412109,58.209999084472656,55.72999954223633,56.04999923706055,10628291.0,601888
2019-01-07,54.04980850219727,58.09999847412109,58.58000183105469,56.88999938964844,56.04999923706055,8527659.0,601888
2019-01-08,55.44523620605469,59.59999847412109,59.900001525878906,57.7400016784668,57.81999969482422,6179486.0,601888
2019-01-09,56.65462112426758,60.900001525878906,62.560001373291016,59.54999923706055,59.61000061035156,12735112.0,601888
2019-01-10,55.91038513183594,60.09999847412109,61.400001525878906,59.79999923706055,60.86000061035156,6127145.0,601888
2019-01-11,56.449954986572266,60.68000030517578,61.0,59.77000045776367,60.40999984741211,6314091.0,601888
2019-01-14,54.514949798583984,58.59999847412109,60.63999938964844,58.459999084472656,60.150001525878906,5494164.0,601888
2019-01-15,56.54298782348633,60.77999877929688,60.95000076293945,58.79999923706055,58.79999923706055,9366754.0,601888
2019-01-16,56.86858367919922,61.130001068115234,61.47999954223633,60.0,60.9900016784668,6866135.0,601888
2019-01-17,56.56158828735352,60.79999923706055,61.15999984741211,60.45000076293945,61.15999984741211,4318003.0,601888
2019-01-18,55.287086486816406,59.43000030517578,59.95000076293945,57.0,58.59999847412109,22108460.0,601888
2019-01-21,55.69641876220703,59.869998931884766,60.29999923706055,59.27999877929688,59.52000045776367,10890812.0,601888
2019-01-22,54.79404067993164,58.900001525878906,59.97999954223633,58.38999938964844,59.97999954223633,6679861.0,601888
2019-01-23,54.98939895629883,59.11000061035156,59.59999847412109,58.5,59.150001525878906,4017503.0,601888
2019-01-24,52.0962028503418,56.0,56.119998931884766,53.310001373291016,53.310001373291016,29959512.0,601888
2019-01-25,52.4962272644043,56.43000030517578,57.11000061035156,55.060001373291016,55.25,11474568.0,601888
2019-01-28,51.16591262817383,55.0,56.970001220703125,54.66999816894531,56.5,15847133.0,601888
2019-01-29,51.97526168823242,55.869998931884766,56.04999923706055,54.5,54.66999816894531,9153897.0,601888
2019-01-30,50.60774612426758,54.400001525878906,55.79999923706055,54.0099983215332,55.79999923706055,16884343.0,601888
2019-01-31,50.70076370239258,54.5,54.84999847412109,53.34999847412109,54.20000076293945,11352476.0,601888
2019-02-01,50.70076370239258,54.5,54.900001525878906,53.5,54.79999923706055,14050037.0,601888
2019-02-11,54.04980850219727,58.09999847412109,58.58000183105469,54.540000915527344,54.540000915527344,17199642.0,601888
2019-02-12,54.12423324584961,58.18000030517578,58.79999923706055,57.29999923706055,57.79999923706055,9422177.0,601888
2019-02-13,55.81735610961914,60.0,60.34999847412109,58.18000030517578,58.18000030517578,13280446.0,601888
2019-02-14,57.5197868347168,61.83000183105469,62.47999954223633,59.58000183105469,60.18000030517578,12284213.0,601888
2019-02-15,55.45454406738281,59.61000061035156,62.36000061035156,59.38999938964844,61.70000076293945,11697514.0,601888
2019-02-18,56.998817443847656,61.27000045776367,61.470001220703125,60.29999923706055,60.36000061035156,11972979.0,601888
2019-02-19,57.21279525756836,61.5,62.18000030517578,60.84999847412109,61.02000045776367,8757951.0,601888
2019-02-20,58.09656524658203,62.45000076293945,63.5099983215332,61.5,61.5,9121431.0,601888
2019-02-21,58.16168594360352,62.52000045776367,63.33000183105469,61.79999923706055,62.45000076293945,7667922.0,601888
2019-02-22,58.54310989379883,62.93000030517578,63.0,61.209999084472656,62.59999847412109,7302646.0,601888
2019-02-25,60.25483703613281,64.7699966430664,64.91999816894531,62.209999084472656,63.0,15092187.0,601888
2019-02-26,58.0035285949707,62.34999847412109,66.04000091552734,62.0,64.76000213623047,15125441.0,601888
2019-02-27,58.682647705078125,63.08000183105469,64.22000122070312,62.36000061035156,62.400001525878906,11681747.0,601888
2019-02-28,59.35245513916016,63.79999923706055,64.58999633789062,62.59999847412109,63.0,7263842.0,601888
2019-03-01,59.95714569091797,64.44999694824219,65.55000305175781,63.22999954223633,64.5999984741211,8863740.0,601888
2019-03-04,59.28733825683594,63.72999954223633,65.94999694824219,63.29999923706055,64.9800033569336,14873612.0,601888
2019-03-05,58.05005645751953,62.400001525878906,64.0,61.18999862670898,63.47999954223633,19371898.0,601888
2019-03-06,57.370941162109375,61.66999816894531,62.400001525878906,60.77000045776367,62.380001068115234,17115215.0,601888
2019-03-07,57.21279525756836,61.5,61.650001525878906,60.709999084472656,61.5,11511394.0,601888
2019-03-08,55.39872360229492,59.54999923706055,61.0,58.65999984741211,60.52000045776367,23025622.0,601888
2019-03-11,56.747650146484375,61.0,61.02999877929688,59.900001525878906,59.900001525878906,11719280.0,601888
2019-03-12,55.94759750366211,60.13999938964844,62.0,59.93000030517578,62.0,16005273.0,601888
2019-03-13,55.752235412597656,59.93000030517578,60.880001068115234,59.400001525878906,60.18000030517578,10541871.0,601888
2019-03-14,55.94759750366211,60.13999938964844,60.84999847412109,59.93000030517578,60.0,7692311.0,601888
2019-03-15,56.70112609863281,60.95000076293945,61.380001068115234,60.0,60.56999969482422,12581518.0,601888
2019-03-18,58.51519775390625,62.900001525878906,63.0,60.5,60.95000076293945,17444614.0,601888
2019-03-19,58.505889892578125,62.88999938964844,63.65999984741211,62.59999847412109,63.20000076293945,10845312.0,601888
2019-03-20,59.25942611694336,63.70000076293945,64.19000244140625,62.68999862670898,62.959999084472656,12557768.0,601888
2019-03-21,59.44548416137695,63.900001525878906,64.19999694824219,62.150001525878906,63.47999954223633,11170875.0,601888
2019-03-22,59.771087646484375,64.25,65.68000030517578,63.34000015258789,63.68999862670898,11857866.0,601888
2019-03-25,58.24540710449219,62.61000061035156,63.43000030517578,62.25,63.0,14200026.0,601888
2019-03-26,59.21291732788086,63.650001525878906,64.0,62.900001525878906,62.93000030517578,9594146.0,601888
2019-03-27,60.906036376953125,65.47000122070312,65.51000213623047,63.720001220703125,64.1500015258789,14916564.0,601888
2019-03-28,63.06431579589844,67.79000091552734,69.73999786376953,65.0199966430664,65.55999755859375,23469097.0,601888
2019-03-29,65.19467163085938,70.08000183105469,71.18000030517578,67.87999725341797,67.87999725341797,18331478.0,601888
2019-04-01,65.10164642333984,69.9800033569336,73.5999984741211,69.86000061035156,71.0,16097115.0,601888
2019-04-02,65.5109634399414,70.41999816894531,71.2699966430664,69.29000091552734,70.3499984741211,9524192.0,601888
2019-04-03,66.6273193359375,71.62000274658203,72.19000244140625,69.8499984741211,70.4000015258789,8494441.0,601888
2019-04-04,67.30642700195312,72.3499984741211,72.66999816894531,70.69000244140625,71.5999984741211,6634519.0,601888
2019-04-08,67.08316802978516,72.11000061035156,74.33000183105469,70.87999725341797,71.98999786376953,11504617.0,601888
2019-04-09,68.12508392333984,73.2300033569336,73.7300033569336,71.98999786376953,72.0,7351037.0,601888
2019-04-10,67.35295104980469,72.4000015258789,73.4000015258789,71.11000061035156,73.37999725341797,8600421.0,601888
2019-04-11,67.21339416503906,72.25,74.30999755859375,71.20999908447266,72.55999755859375,11294139.0,601888
2019-04-12,66.40404510498047,71.37999725341797,73.55000305175781,70.70999908447266,72.18000030517578,9056772.0,601888
2019-04-15,67.827392578125,72.91000366210938,75.5,72.79000091552734,72.80000305175781,11880564.0,601888
2019-04-16,69.46469116210938,74.66999816894531,74.66999816894531,72.54000091552734,72.54000091552734,11847707.0,601888
2019-04-17,70.86943054199219,76.18000030517578,76.18000030517578,74.0199966430664,74.86000061035156,9750656.0,601888
2019-04-18,72.77652740478516,78.2300033569336,78.4000015258789,75.6500015258789,75.69999694824219,7996896.0,601888
2019-04-19,73.15795135498047,78.63999938964844,79.30000305175781,76.13999938964844,78.37000274658203,6165460.0,601888
2019-04-22,72.56256103515625,78.0,80.1500015258789,77.22000122070312,78.0,6382178.0,601888
2019-04-23,72.00438690185547,77.4000015258789,79.5,77.4000015258789,78.0,10577878.0,601888
2019-04-24,73.334716796875,78.83000183105469,79.1500015258789,77.41000366210938,77.93000030517578,8248143.0,601888
2019-04-25,73.79054260253906,79.31999969482422,80.33999633789062,78.19999694824219,78.25,8051521.0,601888
2019-04-26,71.91136169433594,77.30000305175781,79.73999786376953,75.6500015258789,78.80000305175781,11997205.0,601888
2019-05-06,70.71128845214844,76.01000213623047,76.9000015258789,74.0,75.0,15240120.0,601888
2019-05-07,71.0740966796875,76.4000015258789,77.69999694824219,74.87999725341797,76.01000213623047,17722699.0,601888
2019-05-08,68.29253387451172,73.41000366210938,76.6500015258789,73.0,75.66000366210938,8097684.0,601888
2019-05-09,68.51581573486328,73.6500015258789,74.72000122070312,71.41000366210938,72.66000366210938,12719536.0,601888
2019-05-10,71.7718276977539,77.1500015258789,78.08000183105469,74.0,74.05000305175781,12588193.0,601888
2019-05-13,71.65087890625,77.0199966430664,78.77999877929688,76.1500015258789,76.4800033569336,6453329.0,601888
2019-05-14,69.91124725341797,75.1500015258789,77.0,74.80000305175781,75.80000305175781,9865284.0,601888
2019-05-15,72.37651824951172,77.80000305175781,78.12999725341797,74.9000015258789,76.0,7993079.0,601888
2019-05-16,73.49285125732422,79.0,79.04000091552734,77.25,77.9800033569336,9134629.0,601888
2019-05-17,71.80902099609375,77.19000244140625,79.3499984741211,76.9800033569336,79.19999694824219,8127470.0,601888
2019-05-20,70.71128845214844,76.01000213623047,76.98999786376953,74.5,76.44999694824219,8242253.0,601888
2019-05-21,70.99968719482422,76.31999969482422,78.0199966430664,76.0999984741211,76.33999633789062,7935897.0,601888
2019-05-22,71.60436248779297,76.97000122070312,78.0,75.80000305175781,76.69000244140625,7595070.0,601888
2019-05-23,70.07869720458984,75.33000183105469,76.86000061035156,74.6500015258789,76.5,7033945.0,601888
2019-05-24,70.05078125,75.30000305175781,76.83000183105469,75.0,75.5999984741211,4762840.0,601888
2019-05-27,70.50662994384766,75.79000091552734,76.2300033569336,73.37000274658203,75.1500015258789,7121189.0,601888
2019-05-28,72.56256103515625,78.0,78.38999938964844,75.5999984741211,75.9000015258789,9673800.0,601888
2019-05-29,71.35318756103516,76.69999694824219,77.45999908447266,76.1500015258789,77.0,6982346.0,601888
2019-05-30,70.53453826904297,75.81999969482422,77.08999633789062,75.30000305175781,76.6500015258789,7094180.0,601888
2019-05-31,71.99508666992188,77.38999938964844,78.0999984741211,75.5199966430664,76.19999694824219,7838258.0,601888
2019-06-03,71.27877807617188,76.62000274658203,78.43000030517578,75.88999938964844,77.37999725341797,6773053.0,601888
2019-06-04,70.42288970947266,75.69999694824219,77.0,75.0999984741211,76.51000213623047,5962995.0,601888
2019-06-05,69.35307312011719,74.55000305175781,76.5,74.41000366210938,76.29000091552734,5938424.0,601888
2019-06-06,68.77628326416016,73.93000030517578,75.48999786376953,73.44000244140625,75.06999969482422,7469753.0,601888
2019-06-10,70.64617156982422,75.94000244140625,76.5,74.0199966430664,74.55999755859375,6119269.0,601888
2019-06-11,73.21377563476562,78.69999694824219,78.9800033569336,76.31999969482422,76.31999969482422,10730225.0,601888
2019-06-12,73.53937530517578,79.05000305175781,79.16000366210938,78.05000305175781,78.6500015258789,5999056.0,601888
2019-06-13,73.0277099609375,78.5,79.19999694824219,77.7699966430664,79.1500015258789,4601788.0,601888
2019-06-14,73.9207763671875,79.45999908447266,81.5999984741211,78.87999725341797,78.98999786376953,8392011.0,601888
2019-06-17,75.63253021240234,81.30000305175781,82.05999755859375,79.5199966430664,79.91999816894531,7765397.0,601888
2019-06-18,74.45105743408203,80.02999877929688,81.58000183105469,79.79000091552734,81.4000015258789,5538518.0,601888
2019-06-19,76.90701293945312,82.66999816894531,82.9800033569336,80.87999725341797,81.4800033569336,8406712.0,601888
2019-06-20,79.70718383789062,85.68000030517578,87.88999938964844,82.02999877929688,82.68000030517578,12566352.0,601888
2019-06-21,79.1117935180664,85.04000091552734,87.19999694824219,84.30000305175781,85.5999984741211,9147510.0,601888
2019-06-24,80.06687927246094,85.51000213623047,86.48999786376953,83.77999877929688,84.87000274658203,6930904.0,601888
2019-06-25,79.13988494873047,84.5199966430664,85.98999786376953,83.5999984741211,85.62000274658203,7139584.0,601888
2019-06-26,79.58934020996094,85.0,85.4000015258789,84.06999969482422,84.37000274658203,5341223.0,601888
2019-06-27,81.06875610351562,86.58000183105469,87.2300033569336,84.5999984741211,85.41000366210938,8534183.0,601888
2019-06-28,83.00699615478516,88.6500015258789,88.69000244140625,85.80999755859375,86.58000183105469,6196363.0,601888
2019-07-01,84.45832824707031,90.1999969482422,91.27999877929688,89.41000366210938,89.5999984741211,9037056.0,601888
2019-07-02,85.3759536743164,91.18000030517578,91.5999984741211,88.58000183105469,90.1999969482422,9113747.0,601888
2019-07-03,82.5669174194336,88.18000030517578,91.69000244140624,87.5,91.0,9482575.0,601888
2019-07-04,77.99754333496094,83.30000305175781,86.33000183105469,81.6500015258789,86.30000305175781,28774383.0,601888
2019-07-05,80.99385070800781,86.5,87.33000183105469,83.26000213623047,83.5,15145428.0,601888
2019-07-08,79.58934020996094,85.0,86.9000015258789,83.9800033569336,86.88999938964844,9327576.0,601888
2019-07-09,79.6080551147461,85.0199966430664,85.79000091552734,84.56999969482422,85.62000274658203,4992551.0,601888
2019-07-10,82.34219360351562,87.94000244140625,88.7699966430664,85.0999984741211,85.87999725341797,10008802.0,601888
2019-07-11,80.6380386352539,86.12000274658203,89.5999984741211,85.33000183105469,88.58999633789062,11008846.0,601888
2019-07-12,82.1268310546875,87.70999908447266,88.86000061035156,86.0,86.0,7633825.0,601888
2019-07-15,82.22982788085938,87.81999969482422,88.41000366210938,86.5999984741211,88.4000015258789,5877709.0,601888
2019-07-16,80.71294403076172,86.19999694824219,88.12000274658203,86.05000305175781,88.12000274658203,6410423.0,601888
2019-07-17,79.31778717041016,84.70999908447266,85.80000305175781,82.5,85.80000305175781,12694211.0,601888
2019-07-18,79.77659606933594,85.19999694824219,85.69999694824219,84.75,85.01000213623047,6163777.0,601888
2019-07-19,80.4133071899414,85.87999725341797,87.3499984741211,85.33999633789062,85.80000305175781,5966276.0,601888
2019-07-22,82.4170913696289,88.0199966430664,88.4000015258789,85.01000213623047,85.19000244140625,7156852.0,601888
2019-07-23,80.64740753173828,86.12999725341797,88.0,85.5999984741211,87.97000122070312,7507842.0,601888
2019-07-24,80.49759674072266,85.97000122070312,86.55000305175781,85.62000274658203,86.29000091552734,4631924.0,601888
2019-07-25,82.49201202392578,88.0999984741211,88.12000274658203,85.66999816894531,86.29000091552734,7586960.0,601888
2019-07-26,83.89651489257812,89.5999984741211,90.48999786376952,87.63999938964844,87.8499984741211,8419780.0,601888
2019-07-29,84.73922729492188,90.5,90.5,89.4000015258789,89.9800033569336,4852679.0,601888
2019-07-30,84.21488189697266,89.94000244140625,90.8000030517578,88.80000305175781,90.68000030517578,6013815.0,601888
2019-07-31,84.73922729492188,90.5,90.55999755859376,88.02999877929688,89.26000213623047,6276069.0,601888
2019-08-01,83.80289459228516,89.5,91.93000030517578,88.18000030517578,90.0,8690726.0,601888
2019-08-02,84.71115112304688,90.47000122070312,91.0999984741211,87.75,88.9000015258789,7029276.0,601888
2019-08-05,80.3384017944336,85.80000305175781,89.87999725341797,85.7300033569336,89.33000183105469,12151267.0,601888
2019-08-06,80.38522338867188,85.8499984741211,85.9000015258789,82.2699966430664,82.30000305175781,14950964.0,601888
2019-08-07,80.71294403076172,86.19999694824219,87.58999633789062,85.19999694824219,86.16999816894531,7458770.0,601888
2019-08-08,81.94892120361328,87.5199966430664,87.80000305175781,86.4000015258789,86.5,5356716.0,601888
2019-08-09,81.8365707397461,87.4000015258789,88.48999786376953,87.1500015258789,88.30000305175781,4506398.0,601888
2019-08-12,82.0238265991211,87.5999984741211,88.13999938964844,86.87999725341797,87.5999984741211,4498658.0,601888
2019-08-13,81.2747573852539,86.80000305175781,87.19000244140625,84.4800033569336,86.9000015258789,8181558.0,601888
2019-08-14,83.00699615478516,88.6500015258789,88.80000305175781,87.41000366210938,87.41000366210938,7343634.0,601888
2019-08-15,81.86466217041016,87.43000030517578,88.27999877929688,86.5,87.0,5140620.0,601888
2019-08-16,84.94522857666016,90.72000122070312,91.76000213623048,86.86000061035156,87.55000305175781,10333841.0,601888
2019-08-19,85.11376190185547,90.9000015258789,92.4499969482422,89.5999984741211,91.1999969482422,7444993.0,601888
2019-08-20,85.3946762084961,91.1999969482422,91.37000274658205,90.02999877929688,90.8000030517578,4482275.0,601888
2019-08-21,85.0201416015625,90.8000030517578,91.3499984741211,90.19000244140624,91.3000030517578,3242627.0,601888
2019-08-22,88.34416198730469,94.3499984741211,94.8000030517578,91.1999969482422,91.5199966430664,9672725.0,601888
2019-08-23,89.21495819091797,95.27999877929688,96.87999725341795,94.01000213623048,94.75,6512897.0,601888
2019-08-26,88.80297088623047,94.83999633789062,96.5,93.75,94.5,7611889.0,601888
2019-08-27,89.48649597167969,95.56999969482422,96.63999938964844,94.83999633789062,95.37000274658205,7594415.0,601888
2019-08-28,88.84979248046875,94.88999938964844,95.6999969482422,93.37999725341795,95.0199966430664,6222079.0,601888
2019-08-29,88.85916137695312,94.9000015258789,95.3000030517578,93.52999877929688,95.0,5140858.0,601888
2019-08-30,89.40222930908203,95.4800033569336,96.3499984741211,94.43000030517578,95.0,8751967.0,601888
2019-09-02,88.3816146850586,94.38999938964844,96.18000030517578,92.1500015258789,96.02999877929688,10878446.0,601888
2019-09-03,88.55951690673828,94.58000183105467,95.4499969482422,93.75,94.18000030517578,6507787.0,601888
2019-09-04,86.36846923828125,92.23999786376952,94.0,91.30999755859376,94.0,11864239.0,601888
2019-09-05,87.12692260742188,93.0500030517578,95.0,92.86000061035156,93.25,10957130.0,601888
2019-09-06,88.18498229980469,94.18000030517578,95.3000030517578,92.41999816894533,94.0,8479111.0,601888
2019-09-09,87.82917785644531,93.8000030517578,95.4499969482422,93.52999877929688,94.86000061035156,6948887.0,601888
2019-09-10,87.07072448730469,92.98999786376952,94.29000091552734,92.37000274658205,93.69000244140624,6430649.0,601888
2019-09-11,85.3104019165039,91.11000061035156,93.3000030517578,90.4000015258789,93.08999633789062,10940851.0,601888
2019-09-12,86.5089340209961,92.38999938964844,92.6500015258789,90.0,91.0999984741211,6765101.0,601888
2019-09-16,86.84600830078125,92.75,93.08999633789062,91.8000030517578,93.0,5263857.0,601888
2019-09-17,86.18119049072266,92.04000091552734,93.47000122070312,91.6999969482422,92.8000030517578,5619990.0,601888
2019-09-18,87.82917785644531,93.8000030517578,95.05999755859376,92.08000183105467,92.3000030517578,8378126.0,601888
2019-09-19,89.52395629882812,95.61000061035156,95.9000015258789,94.0,94.69000244140624,8949698.0,601888
2019-09-20,87.4265365600586,93.37000274658205,95.95999908447266,93.37000274658205,95.86000061035156,15988823.0,601888
2019-09-23,86.88346099853516,92.79000091552734,93.6500015258789,92.0,93.6500015258789,6466568.0,601888
2019-09-24,87.82917785644531,93.8000030517578,94.1500015258789,92.1999969482422,93.1999969482422,5746471.0,601888
2019-09-25,88.19435119628906,94.19000244140624,95.3499984741211,93.22000122070312,93.77999877929688,6583848.0,601888
2019-09-26,87.57635498046875,93.52999877929688,95.4000015258789,93.37999725341795,94.81999969482422,5368567.0,601888
2019-09-27,87.0894546508789,93.01000213623048,94.3499984741211,92.0,93.9000015258789,5527726.0,601888
2019-09-30,87.13627624511719,93.05999755859376,94.58000183105467,92.58000183105467,92.58000183105467,5693641.0,601888
2019-10-08,90.91910552978516,97.0999984741211,98.2699966430664,93.66999816894533,93.79000091552734,18886420.0,601888
2019-10-09,87.3141860961914,93.25,96.8000030517578,92.55999755859376,96.79000091552734,15904853.0,601888
2019-10-10,89.21495819091797,95.27999877929688,95.48999786376952,91.91000366210938,93.93000030517578,8392574.0,601888
2019-10-11,88.77487182617188,94.80999755859376,95.87999725341795,94.8000030517578,95.8000030517578,4675319.0,601888
2019-10-14,88.60633850097656,94.62999725341795,95.8499984741211,94.08999633789062,95.5999984741211,5031276.0,601888
2019-10-15,89.24304962158203,95.30999755859376,95.5,94.08000183105467,94.62999725341795,3797162.0,601888
2019-10-16,89.60823059082031,95.6999969482422,96.9000015258789,95.30999755859376,95.5,4416712.0,601888
2019-10-17,90.12322235107422,96.25,97.5,95.5500030517578,95.6999969482422,3612458.0,601888
2019-10-18,89.1868667602539,95.25,96.88999938964844,94.98999786376952,96.6999969482422,3665504.0,601888
2019-10-21,88.71870422363281,94.75,96.0500030517578,94.0999984741211,95.08000183105467,3163095.0,601888
2019-10-22,88.31607055664062,94.31999969482422,95.66000366210938,93.0,95.66000366210938,5696754.0,601888
2019-10-23,86.20928192138672,92.06999969482422,94.30999755859376,92.0,93.5,6174107.0,601888
2019-10-24,83.00699615478516,88.6500015258789,92.1999969482422,87.11000061035156,92.06999969482422,17714052.0,601888
2019-10-25,84.63623809814453,90.38999938964844,90.62999725341795,88.0999984741211,88.62999725341797,8454271.0,601888
2019-10-28,85.74111938476562,91.56999969482422,92.13999938964844,90.1999969482422,90.38999938964844,6572520.0,601888
2019-10-29,86.07820892333984,91.93000030517578,92.79000091552734,90.5,92.11000061035156,8769970.0,601888
2019-10-30,84.41150665283203,90.1500015258789,91.36000061035156,89.18000030517578,89.18000030517578,10141181.0,601888
2019-10-31,84.5987777709961,90.3499984741211,90.6999969482422,88.69999694824219,90.3000030517578,7845534.0,601888
2019-11-01,85.02949523925781,90.80999755859376,91.4499969482422,89.55000305175781,90.4499969482422,5330422.0,601888
2019-11-04,87.00518798828125,92.91999816894533,93.33000183105467,90.6999969482422,91.8000030517578,8168173.0,601888
2019-11-05,86.91154479980469,92.81999969482422,93.9000015258789,91.77999877929688,92.81999969482422,6397783.0,601888
2019-11-06,86.5089340209961,92.38999938964844,92.93000030517578,91.94000244140624,92.68000030517578,4875423.0,601888
2019-11-07,84.87969207763672,90.6500015258789,92.3000030517578,90.0,92.02999877929688,7537132.0,601888
2019-11-08,84.73922729492188,90.5,91.87999725341795,90.5,91.5,4118468.0,601888
2019-11-11,82.11746215820312,87.69999694824219,90.1500015258789,87.0,90.05000305175781,12376956.0,601888
2019-11-12,81.38711547851562,86.91999816894531,88.69000244140625,86.27999877929688,88.37999725341797,7223013.0,601888
2019-11-13,79.8702392578125,85.30000305175781,87.18000030517578,84.9800033569336,87.0,17285076.0,601888
2019-11-14,79.32715606689453,84.72000122070312,85.94000244140625,84.37999725341797,85.56999969482422,12436690.0,601888
2019-11-15,79.12116241455078,84.5,85.47000122070312,84.41000366210938,85.3499984741211,7943433.0,601888
2019-11-18,81.13431549072266,86.6500015258789,87.0999984741211,84.5199966430664,84.80000305175781,13554494.0,601888
2019-11-19,81.41520690917969,86.94999694824219,87.25,85.80000305175781,86.29000091552734,9328373.0,601888
2019-11-20,80.90958404541016,86.41000366210938,87.19999694824219,86.0,86.94999694824219,5802238.0,601888
2019-11-21,80.7878646850586,86.27999877929688,86.33000183105469,84.95999908447266,85.8499984741211,5472531.0,601888
2019-11-22,79.30843353271484,84.69999694824219,87.08000183105469,83.80999755859375,86.26000213623047,8321577.0,601888
2019-11-25,77.74473571777344,83.02999877929688,84.68000030517578,82.18000030517578,84.68000030517578,11990310.0,601888
2019-11-26,79.00879669189453,84.37999725341797,86.33000183105469,83.55999755859375,83.55999755859375,14565790.0,601888
2019-11-27,78.71853637695312,84.06999969482422,86.9000015258789,83.19999694824219,85.36000061035156,8522623.0,601888
2019-11-28,77.81027221679688,83.0999984741211,84.19000244140625,82.9000015258789,83.83999633789062,5099245.0,601888
2019-11-29,78.46573638916016,83.80000305175781,83.94999694824219,82.08000183105469,83.05000305175781,6961683.0,601888
2019-12-02,78.16609191894531,83.4800033569336,84.12000274658203,82.98999786376953,83.80000305175781,6045789.0,601888
2019-12-03,78.5406265258789,83.87999725341797,84.18000030517578,82.19999694824219,83.5,7191277.0,601888
2019-12-04,79.42079162597656,84.81999969482422,85.11000061035156,82.81999969482422,83.58000183105469,7999263.0,601888
2019-12-05,80.7878646850586,86.27999877929688,86.6500015258789,85.0,85.2699966430664,6815437.0,601888
2019-12-06,81.6492919921875,87.19999694824219,87.70999908447266,86.08000183105469,86.87999725341797,5713546.0,601888
2019-12-09,79.8702392578125,85.30000305175781,87.95999908447266,85.0999984741211,87.56999969482422,6181680.0,601888
2019-12-10,82.83845520019531,88.47000122070312,88.66000366210938,85.37000274658203,85.51000213623047,12020989.0,601888
2019-12-11,82.9601821899414,88.5999984741211,89.0999984741211,87.37999725341797,88.77999877929688,5830118.0,601888
2019-12-12,83.14744567871094,88.80000305175781,88.98999786376953,88.0999984741211,88.87999725341797,4128652.0,601888
2019-12-13,84.3834228515625,90.12000274658205,91.3000030517578,89.36000061035156,90.0,9748324.0,601888
2019-12-16,80.6380386352539,86.12000274658203,91.12000274658205,85.0,90.51000213623048,30185374.0,601888
2019-12-17,80.16051483154297,85.61000061035156,86.33999633789062,84.75,85.58000183105469,16869245.0,601888
2019-12-18,79.69234466552734,85.11000061035156,85.80000305175781,85.0,85.58999633789062,7207668.0,601888
2019-12-19,80.0294189453125,85.47000122070312,86.0,85.08000183105469,85.19999694824219,7144451.0,601888
2019-12-20,82.10811614990234,87.69000244140625,88.44999694824219,85.38999938964844,85.98999786376953,11980844.0,601888
2019-12-23,81.3028564453125,86.83000183105469,89.54000091552734,86.68000030517578,88.0,9360193.0,601888
2019-12-24,81.65865325927734,87.20999908447266,87.93000030517578,85.29000091552734,86.83999633789062,4340970.0,601888
2019-12-25,81.57440185546875,87.12000274658203,87.55000305175781,86.19999694824219,87.0999984741211,3807458.0,601888
2019-12-26,82.5481948852539,88.16000366210938,88.55000305175781,87.31999969482422,87.4000015258789,4844329.0,601888
2019-12-27,82.51072692871094,88.12000274658203,89.7699966430664,88.0,88.56999969482422,6013113.0,601888
2019-12-30,83.33470916748047,89.0,89.11000061035156,87.5999984741211,88.0,7905490.0,601888
2019-12-31,83.28789520263672,88.94999694824219,89.08999633789062,87.83000183105469,88.5,5799795.0,601888
2020-01-02,84.31787872314453,90.05000305175781,90.68000030517578,89.0,89.01000213623047,7349100.0,601888
2020-01-03,85.18867492675781,90.9800033569336,91.22000122070312,89.98999786376953,91.0,7027068.0,601888
2020-01-06,84.27105712890625,90.0,91.91000366210938,89.5,90.22000122070312,6857535.0,601888
2020-01-07,85.1231460571289,90.91000366210938,91.87999725341795,90.72000122070312,90.73999786376952,5520850.0,601888
2020-01-08,85.48831176757812,91.3000030517578,91.3000030517578,91.3000030517578,91.3000030517578,7012107.0,601888
2020-01-09,88.01644897460938,94.0,94.72000122070312,91.87999725341795,91.98999786376952,8816756.0,601888
2020-01-10,88.33478546142578,94.33999633789062,95.18000030517578,94.0500030517578,95.18000030517578,5615992.0,601888
2020-01-13,85.20740509033203,91.0,91.0,91.0,91.0,20527994.0,601888
2020-01-14,83.18490600585938,88.83999633789062,88.83999633789062,88.83999633789062,88.83999633789062,14429420.0,601888
2020-01-15,83.67179870605469,89.36000061035156,89.58999633789062,88.41000366210938,88.83999633789062,6413698.0,601888
2020-01-16,84.63623809814453,90.38999938964844,90.83000183105467,88.91999816894531,89.80999755859375,6995922.0,601888
2020-01-17,84.130615234375,89.8499984741211,91.3000030517578,89.30999755859375,90.83999633789062,6749953.0,601888
2020-01-20,81.36839294433594,86.9000015258789,90.3000030517578,85.1500015258789,90.1500015258789,20940870.0,601888
2020-01-21,78.41889953613281,83.75,85.68000030517578,83.0,85.68000030517578,23207206.0,601888
2020-01-22,79.19606018066406,84.58000183105469,85.36000061035156,82.61000061035156,83.0,12334011.0,601888
2020-01-23,76.78028869628906,82.0,83.52999877929688,80.4000015258789,83.0,24809160.0,601888
2020-02-03,69.10227966308594,73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,20200100.0,601888
2020-02-04,70.3008041381836,75.08000183105469,76.80000305175781,73.5,73.80000305175781,30846961.0,601888
2020-02-05,72.82892608642578,77.77999877929688,78.47000122070312,76.13999938964844,77.69999694824219,25933551.0,601888
2020-02-06,75.65669250488281,80.80000305175781,80.80000305175781,78.22000122070312,78.9000015258789,20230570.0,601888
2020-02-07,75.0948715209961,80.19999694824219,80.5999984741211,78.27999877929688,80.2699966430664,17347672.0,601888
2020-02-10,73.97126007080078,79.0,80.27999877929688,78.51000213623047,79.5,13469702.0,601888
2020-02-11,74.95442962646484,80.05000305175781,80.4000015258789,78.97000122070312,79.5199966430664,13707566.0,601888
2020-02-12,75.28214263916016,80.4000015258789,80.72000122070312,79.5,80.0,9128680.0,601888
2020-02-13,74.12109375,79.16000366210938,80.4800033569336,78.69999694824219,80.4800033569336,12748841.0,601888
2020-02-14,75.78777313232422,80.94000244140625,81.43000030517578,78.62000274658203,78.62000274658203,13165946.0,601888
2020-02-17,76.07803344726562,81.25,81.80999755859375,80.7699966430664,80.94000244140625,14315389.0,601888
2020-02-18,75.0948715209961,80.19999694824219,81.5999984741211,79.5999984741211,81.30000305175781,13184002.0,601888
2020-02-19,78.00691986083984,83.30999755859375,83.41999816894531,79.41000366210938,79.75,18278421.0,601888
2020-02-20,80.3384017944336,85.80000305175781,86.83000183105469,84.5999984741211,84.83999633789062,22674222.0,601888
2020-02-21,79.65487670898438,85.06999969482422,86.19999694824219,84.48999786376953,85.72000122070312,11552129.0,601888
2020-02-24,77.68855285644531,82.97000122070312,85.06999969482422,82.7300033569336,83.5999984741211,17000108.0,601888
2020-02-25,76.63048553466797,81.83999633789062,81.9800033569336,80.7699966430664,81.95999908447266,12763540.0,601888
2020-02-26,75.0948715209961,80.19999694824219,81.27999877929688,79.83000183105469,80.87999725341797,14742432.0,601888
2020-02-27,75.3289566040039,80.44999694824219,82.01000213623047,80.0,80.58000183105469,16617075.0,601888
2020-02-28,73.50308990478516,78.5,80.0,76.43000030517578,76.43000030517578,17442171.0,601888
2020-03-02,73.40009307861328,78.38999938964844,79.2699966430664,76.87999725341797,78.05000305175781,14189668.0,601888
2020-03-03,74.13043975830078,79.16999816894531,79.9800033569336,78.38999938964844,79.5,14290492.0,601888
2020-03-04,74.02745056152344,79.05999755859375,79.80000305175781,77.66999816894531,79.16999816894531,11327460.0,601888
2020-03-05,78.7559814453125,84.11000061035156,84.83000183105469,79.9000015258789,79.9000015258789,25830099.0,601888
2020-03-06,77.96945190429688,83.2699966430664,84.5999984741211,82.69999694824219,83.0999984741211,12206534.0,601888
2020-03-09,74.09298706054688,79.12999725341797,81.5999984741211,78.33999633789062,81.5999984741211,18881920.0,601888
2020-03-10,76.29340362548828,81.4800033569336,82.87999725341797,78.62000274658203,79.0,11543459.0,601888
2020-03-11,77.39828491210938,82.66000366210938,84.80000305175781,80.12000274658203,81.12000274658203,18367495.0,601888
2020-03-12,74.04618072509766,79.08000183105469,81.58000183105469,78.87999725341797,80.9800033569336,14049871.0,601888
2020-03-13,78.26908874511719,83.58999633789062,84.5,75.0,75.0,28794093.0,601888
2020-03-16,72.84765625,77.80000305175781,82.58999633789062,77.80000305175781,82.5,20365545.0,601888
2020-03-17,72.3045654296875,77.22000122070312,79.9000015258789,74.80000305175781,77.75,11981262.0,601888
2020-03-18,70.58169555664062,75.37999725341797,78.29000091552734,74.12000274658203,77.69999694824219,12631684.0,601888
2020-03-19,67.3419418334961,71.91999816894531,75.98999786376953,70.05999755859375,73.86000061035156,15713522.0,601888
2020-03-20,70.7876968383789,75.5999984741211,76.5,72.80000305175781,73.27999877929688,16159931.0,601888
2020-03-23,67.55730438232422,72.1500015258789,74.5999984741211,71.5,73.1500015258789,12042046.0,601888
2020-03-24,68.60601043701172,73.2699966430664,75.8499984741211,72.12999725341797,73.5,13174659.0,601888
2020-03-25,70.03861999511719,74.80000305175781,76.27999877929688,72.19999694824219,75.80000305175781,26063694.0,601888
2020-03-26,68.25956726074219,72.9000015258789,74.13999938964844,72.37999725341797,73.12000274658203,13537841.0,601888
2020-03-27,67.81011199951172,72.41999816894531,73.69999694824219,72.05000305175781,73.62000274658203,10027334.0,601888
2020-03-30,63.62464141845703,67.94999694824219,71.2699966430664,66.5,71.0,24011953.0,601888
2020-03-31,62.92238235473633,67.19999694824219,68.56999969482422,67.16999816894531,68.56999969482422,11143646.0,601888
2020-04-01,64.16771697998047,68.52999877929688,70.23999786376953,67.0199966430664,67.25,13530752.0,601888
2020-04-02,67.2576675415039,71.83000183105469,72.0,68.11000061035156,68.5,12468240.0,601888
2020-04-03,68.00674438476562,72.62999725341797,74.41000366210938,71.83000183105469,71.94999694824219,12197973.0,601888
2020-04-07,70.74087524414062,75.55000305175781,75.9800033569336,74.62000274658203,75.30000305175781,18350062.0,601888
2020-04-08,70.80642700195312,75.62000274658203,77.44000244140625,74.63999938964844,74.6500015258789,11507600.0,601888
2020-04-09,72.56673431396484,77.5,77.68000030517578,75.3499984741211,76.06999969482422,7596178.0,601888
2020-04-10,72.398193359375,77.31999969482422,79.83999633789062,76.56999969482422,77.19999694824219,7618216.0,601888
2020-04-13,73.43754577636719,78.43000030517578,78.94999694824219,76.41000366210938,76.5,7541331.0,601888
2020-04-14,74.3364486694336,79.38999938964844,79.54000091552734,77.72000122070312,79.0,13162033.0,601888
2020-04-15,71.72403717041016,76.5999984741211,79.3499984741211,75.5999984741211,79.3499984741211,12115489.0,601888
2020-04-16,72.09857177734375,77.0,77.30000305175781,75.55999755859375,75.8499984741211,7120635.0,601888
2020-04-17,76.12486267089844,81.30000305175781,82.56999969482422,79.0,79.0,19345651.0,601888
2020-04-20,77.52938079833984,82.80000305175781,83.69000244140625,80.37000274658203,82.18000030517578,14213588.0,601888
2020-04-21,76.98628997802734,82.22000122070312,83.27999877929688,80.8499984741211,82.98999786376953,9410607.0,601888
2020-04-22,80.45077514648438,85.91999816894531,86.3499984741211,82.55000305175781,83.27999877929688,21173422.0,601888
2020-04-23,81.05004119873047,86.55999755859375,88.5,85.80000305175781,88.5,15735588.0,601888
2020-04-24,82.10811614990234,87.69000244140625,88.75,86.38999938964844,86.38999938964844,9817038.0,601888
2020-04-27,80.90021514892578,86.4000015258789,88.05000305175781,85.54000091552734,87.86000061035156,9116149.0,601888
2020-04-28,83.9152603149414,89.62000274658203,90.5999984741211,85.58000183105469,85.91000366210938,14449076.0,601888
2020-04-29,84.55195617675781,90.3000030517578,91.8000030517578,89.33999633789062,89.33999633789062,10154268.0,601888
2020-04-30,85.48831176757812,91.3000030517578,93.79000091552734,89.0,90.5999984741211,9858547.0,601888
2020-05-06,84.5051498413086,90.25,91.44000244140624,89.30000305175781,89.5,15924814.0,601888
2020-05-07,85.3946762084961,91.1999969482422,91.44000244140624,89.11000061035156,90.44000244140624,7374345.0,601888
2020-05-08,86.78047180175781,92.68000030517578,93.5999984741211,91.22000122070312,93.0,7859952.0,601888
2020-05-11,83.24108123779297,88.9000015258789,93.48999786376952,88.66000366210938,92.87999725341795,14375650.0,601888
2020-05-12,84.68305206298828,90.44000244140624,91.8000030517578,89.69000244140625,89.83999633789062,12935256.0,601888
2020-05-13,84.2616958618164,89.98999786376953,91.18000030517578,89.5,90.5,6816418.0,601888
2020-05-14,83.19426727294922,88.8499984741211,89.80000305175781,88.5,89.12000274658203,6214624.0,601888
2020-05-15,81.99573516845703,87.56999969482422,89.73999786376953,87.36000061035156,89.29000091552734,9057261.0,601888
2020-05-18,81.9301986694336,87.5,88.69999694824219,87.4800033569336,87.88999938964844,7391889.0,601888
2020-05-19,83.7092514038086,89.4000015258789,91.41000366210938,88.19999694824219,88.69999694824219,12808911.0,601888
2020-05-20,82.08001708984375,87.66000366210938,90.6500015258789,87.36000061035156,89.37999725341797,8794297.0,601888
2020-05-21,82.19237518310547,87.77999877929688,88.81999969482422,87.05000305175781,88.5,8092557.0,601888
2020-05-22,80.68486022949219,86.16999816894531,88.9000015258789,85.54000091552734,88.01000213623047,12527835.0,601888
2020-05-25,83.13806915283203,88.79000091552734,89.94000244140625,85.9000015258789,86.77999877929688,11038086.0,601888
2020-05-26,89.90785217285156,96.0199966430664,96.87000274658205,89.81999969482422,89.87999725341797,18313232.0,601888
2020-05-27,90.45093536376952,96.5999984741211,96.63999938964844,93.69000244140624,95.27999877929688,12582080.0,601888
2020-05-28,88.9527816772461,95.0,97.48999786376952,94.08999633789062,97.1999969482422,12114901.0,601888
2020-05-29,94.78621673583984,101.2300033569336,101.22000122070312,93.75,94.55999755859376,17567528.0,601888
2020-06-01,95.67574310302734,102.18000030517578,104.54000091552734,99.22000122070312,101.5,15912591.0,601888
2020-06-02,93.51277923583984,99.87000274658205,105.37000274658205,99.44000244140624,103.9000015258789,26091405.0,601888
2020-06-03,95.67574310302734,102.18000030517578,102.66000366210938,98.08000183105467,102.0,13016335.0,601888
2020-06-04,93.55960083007812,99.91999816894533,101.75,99.9000015258789,101.0,7900830.0,601888
2020-06-05,99.6364974975586,106.41000366210938,108.08000183105467,99.86000061035156,99.86000061035156,17432735.0,601888
2020-06-08,99.42112731933594,106.18000030517578,108.1999969482422,104.25,105.0999984741211,9211903.0,601888
2020-06-09,102.99796295166016,110.0,112.0,105.0,106.0,9991381.0,601888
2020-06-10,99.57093811035156,106.33999633789062,108.0,102.68000030517578,106.0,23811075.0,601888
2020-06-11,102.0147933959961,108.9499969482422,111.05999755859376,103.98999786376952,105.0,15689726.0,601888
2020-06-12,112.22095489501952,119.8499984741211,119.8499984741211,107.45999908447266,107.8000030517578,20009963.0,601888
2020-06-15,112.36141967773438,120.0,128.5,118.75,120.01000213623048,24121046.0,601888
2020-06-16,118.4476547241211,126.5,126.56999969482422,118.9000015258789,121.9000015258789,12796915.0,601888
2020-06-17,116.93077850341795,124.87999725341795,126.0999984741211,122.8000030517578,125.48999786376952,9875818.0,601888
2020-06-18,120.86343383789062,129.0800018310547,129.47999572753906,122.5999984741211,124.0,11160344.0,601888
2020-06-19,122.48330688476562,130.80999755859375,131.39999389648438,125.5,127.44000244140624,12841412.0,601888
2020-06-22,118.21356964111328,126.25,130.30999755859375,124.5999984741211,130.02000427246094,12940588.0,601888
2020-06-23,118.4476547241211,126.5,129.5,123.72000122070312,126.1999969482422,11705371.0,601888
2020-06-24,119.19673919677734,127.3000030517578,129.77000427246094,125.5,127.5500030517578,10808903.0,601888
2020-06-29,131.1164093017578,140.02999877929688,140.02999877929688,125.20999908447266,126.93000030517578,16883854.0,601888
2020-06-30,144.22523498535156,154.02999877929688,154.02999877929688,145.10000610351562,146.5,29230329.0,601888
2020-07-01,156.63180541992188,167.27999877929688,168.17999267578125,154.89999389648438,158.14999389648438,29070088.0,601888
2020-07-02,155.56436157226562,166.13999938964844,173.19000244140625,162.0,166.0,23932560.0,601888
2020-07-03,171.1170654296875,182.75,182.75,165.5,166.0,23398363.0,601888
2020-07-06,188.2334747314453,201.02999877929688,201.02999877929688,182.0,188.22999572753903,18299997.0,601888
2020-07-07,180.1528167724609,192.3999938964844,218.8800048828125,187.0200042724609,214.0,46052331.0,601888
2020-07-08,183.3925628662109,195.8600006103516,199.3999938964844,182.0800018310547,185.0,41410775.0,601888
2020-07-09,181.45433044433597,193.7899932861328,196.8600006103516,187.0,191.0,27154600.0,601888
2020-07-10,190.536865234375,203.4900054931641,212.94000244140625,187.5200042724609,191.3999938964844,31684765.0,601888
2020-07-13,182.27828979492188,194.6699981689453,208.0,187.0,206.0,32054175.0,601888
2020-07-14,177.9055633544922,190.0,196.97000122070312,188.80999755859372,188.83999633789065,22931936.0,601888
2020-07-15,178.40184020996094,190.52999877929688,195.67999267578125,186.50999450683597,190.1000061035156,26508470.0,601888
2020-07-16,160.7223663330078,171.0,191.8000030517578,171.0,190.00999450683597,31373197.0,601888
2020-07-17,176.7946014404297,188.1000061035156,188.1000061035156,180.0,180.0,29000203.0,601888
2020-07-20,184.21978759765625,196.0,204.38999938964844,189.41000366210935,191.9900054931641,28139723.0,601888
2020-07-21,184.9247283935547,196.75,200.3000030517578,190.0,194.0,17412946.0,601888
2020-07-22,194.1920928955078,206.6100006103516,216.42999267578125,196.00999450683597,199.97000122070312,32808322.0,601888
2020-07-23,213.61036682128903,227.2700042724609,227.2700042724609,201.16000366210935,204.0,34129351.0,601888
2020-07-24,192.2465057373047,204.5399932861328,228.5,204.5399932861328,226.0,41367020.0,601888
2020-07-27,187.68800354003903,199.69000244140625,209.9900054931641,195.9499969482422,200.0,24623619.0,601888
2020-07-28,194.2766876220703,206.6999969482422,212.8800048828125,195.0,202.0,22909725.0,601888
2020-07-29,201.137939453125,214.0,218.67999267578125,203.1999969482422,203.1999969482422,19026136.0,601888
2020-07-30,209.8789825439453,223.3000030517578,232.75,212.0,214.94000244140625,22796230.0,601888
2020-07-31,228.39495849609372,243.0,244.3600006103516,224.0,224.0,23598343.0,601888
2020-08-03,224.16542053222656,238.5,249.0,226.0,246.9900054931641,26255221.0,601888
2020-08-04,210.11398315429688,223.5500030517578,234.0,220.1199951171875,234.0,25065997.0,601888
2020-08-05,210.3959197998047,223.8500061035156,228.0,218.1999969482422,220.0,13835000.0,601888
2020-08-06,205.1418914794922,218.25999450683597,224.8500061035156,214.1100006103516,224.0,18325124.0,601888
2020-08-07,207.60443115234372,220.8800048828125,228.8500061035156,215.0,220.0,17832930.0,601888
2020-08-10,200.85597229003903,213.6999969482422,219.58999633789065,209.6999969482422,214.1000061035156,16161924.0,601888
2020-08-11,201.40110778808597,214.27999877929688,223.44000244140625,211.9499969482422,211.9499969482422,13965347.0,601888
2020-08-12,194.2296905517578,206.6499938964844,217.97000122070312,203.6000061035156,214.5,20370127.0,601888
2020-08-13,192.19952392578125,204.4900054931641,210.6000061035156,200.00999450683597,207.0,13972472.0,601888
2020-08-14,194.7936248779297,207.25,208.9600067138672,201.13999938964844,202.0,11350482.0,601888
2020-08-17,194.74661254882807,207.1999969482422,211.8999938964844,204.05999755859372,207.6999969482422,12495839.0,601888
2020-08-18,198.27127075195312,210.9499969482422,215.5,207.1999969482422,208.82000732421875,13438149.0,601888
2020-08-19,187.9793701171875,200.0,211.0,198.5,211.0,16180419.0,601888
2020-08-20,182.3400115966797,194.0,204.9600067138672,191.0,191.0,21170331.0,601888
2020-08-21,187.39663696289065,199.3800048828125,206.6000061035156,194.66000366210935,196.0,15284854.0,601888
2020-08-24,191.287841796875,203.5200042724609,205.5800018310547,196.8000030517578,202.82000732421875,12036140.0,601888
2020-08-25,197.6697235107422,210.30999755859372,216.8000030517578,203.58999633789065,207.7899932861328,17389785.0,601888
2020-08-26,191.29721069335935,203.52999877929688,212.8000030517578,202.1999969482422,208.3800048828125,10237288.0,601888
2020-08-27,191.7295837402344,203.9900054931641,206.6199951171875,200.0200042724609,201.5,7292497.0,601888
2020-08-28,207.05929565429688,220.3000030517578,223.0,204.00999450683597,205.1000061035156,19295429.0,601888
2020-08-31,195.49856567382807,208.0,221.0,208.0,221.0,21047606.0,601888
2020-09-01,203.7696533203125,216.8000030517578,218.8300018310547,206.1000061035156,207.0,14395127.0,601888
2020-09-02,209.59703063964844,223.0,226.97000122070312,218.8800048828125,221.7400054931641,15042961.0,601888
2020-09-03,210.81886291503903,224.3000030517578,229.6000061035156,222.0,222.0,11493062.0,601888
2020-09-04,206.5893402099609,219.8000030517578,221.1000061035156,210.0,219.0,12271377.0,601888
2020-09-07,196.7016143798828,209.27999877929688,221.5,207.0200042724609,217.0,15760300.0,601888
2020-09-08,191.92694091796875,204.1999969482422,212.75,201.0,212.5500030517578,12158133.0,601888
2020-09-09,185.3288726806641,197.17999267578125,203.1000061035156,195.8000030517578,200.3000030517578,11743345.0,601888
2020-09-10,193.24282836914065,205.6000061035156,208.0,200.4499969482422,200.9900054931641,13866147.0,601888
2020-09-11,194.75604248046875,207.2100067138672,208.8000030517578,203.0,204.0,9298956.0,601888
2020-09-14,201.4199066162109,214.3000030517578,217.5,207.5399932861328,208.0,12029955.0,601888
2020-09-15,209.20225524902344,222.5800018310547,224.77999877929688,212.1300048828125,214.30999755859372,11634649.0,601888
2020-09-16,204.20199584960935,217.25999450683597,224.3600006103516,214.50999450683597,223.22000122070312,9961956.0,601888
2020-09-17,199.3803558349609,212.1300048828125,219.8000030517578,208.5800018310547,219.8000030517578,9440749.0,601888
2020-09-18,203.01773071289065,216.0,216.0,209.8999938964844,212.0,10119671.0,601888
2020-09-21,196.4478454589844,209.00999450683597,219.8999938964844,208.0,217.0,11804392.0,601888
2020-09-22,194.28610229492188,206.7100067138672,211.17999267578125,203.5800018310547,210.0,9738532.0,601888
2020-09-23,204.42759704589844,217.5,219.3300018310547,205.27999877929688,207.0500030517578,11584058.0,601888
2020-09-24,200.29205322265625,213.1000061035156,218.97999572753903,210.66000366210935,218.2100067138672,8287592.0,601888
2020-09-25,206.025390625,219.1999969482422,222.8000030517578,215.22999572753903,215.9900054931641,11013597.0,601888
2020-09-28,211.38282775878903,224.8999938964844,230.5399932861328,218.47999572753903,221.0,15785956.0,601888
2020-09-29,210.81886291503903,224.3000030517578,226.94000244140625,220.0,224.0,9385551.0,601888
2020-09-30,209.5406188964844,222.94000244140625,228.8999938964844,221.3300018310547,227.0,8813447.0,601888
2020-10-09,191.83297729492188,204.1000061035156,223.0,200.6499938964844,223.0,32584769.0,601888
2020-10-12,199.25814819335935,212.0,212.8999938964844,201.0,204.17999267578125,17785047.0,601888
2020-10-13,201.2319183349609,214.1000061035156,219.5,208.8000030517578,219.0,14002887.0,601888
2020-10-14,196.6264495849609,209.1999969482422,214.0,206.5,211.9199981689453,13789731.0,601888
2020-10-15,190.6392974853516,202.8300018310547,209.47999572753903,202.0,207.0,14087353.0,601888
2020-10-16,191.20323181152344,203.42999267578125,205.44000244140625,201.63999938964844,203.1100006103516,6930594.0,601888
2020-10-19,188.0733795166016,200.1000061035156,205.00999450683597,198.8000030517578,201.00999450683597,9952792.0,601888
2020-10-20,187.9981842041016,200.0200042724609,203.0500030517578,198.5,200.1000061035156,7113670.0,601888
2020-10-21,183.8438415527344,195.6000061035156,205.0,194.0200042724609,205.0,13266731.0,601888
2020-10-22,184.2104034423828,195.9900054931641,196.77999877929688,187.1000061035156,194.0,12610837.0,601888
2020-10-23,181.4564971923828,193.05999755859372,199.22999572753903,193.0,196.8800048828125,6745782.0,601888
2020-10-26,174.52005004882812,185.67999267578125,192.6499938964844,181.8800048828125,192.6499938964844,10755371.0,601888
2020-10-27,173.70236206054688,184.80999755859372,186.3699951171875,179.60000610351562,182.6100006103516,11814912.0,601888
2020-10-28,186.4849395751953,198.41000366210935,201.0,188.1100006103516,189.94000244140625,18051726.0,601888
2020-10-29,188.38352966308597,200.42999267578125,203.5,194.6000061035156,196.0,12628802.0,601888
2020-10-30,187.4154357910156,199.3999938964844,205.0,198.6100006103516,203.02999877929688,10312899.0,601888
2020-11-02,182.7159423828125,194.3999938964844,204.17999267578125,192.22000122070312,199.02999877929688,14961467.0,601888
2020-11-03,185.87403869628903,197.75999450683597,199.7700042724609,193.02999877929688,196.33999633789065,10750544.0,601888
2020-11-04,190.26333618164065,202.42999267578125,203.8000030517578,197.4199981689453,197.4199981689453,10441175.0,601888
2020-11-05,188.0733795166016,200.1000061035156,206.8300018310547,198.50999450683597,205.0,12542210.0,601888
2020-11-06,184.52056884765625,196.32000732421875,201.5,192.8300018310547,200.0,11942986.0,601888
2020-11-09,187.5094451904297,199.5,199.6000061035156,193.63999938964844,197.1999969482422,10698714.0,601888
2020-11-10,174.1347198486328,185.2700042724609,193.5200042724609,183.5,189.52999877929688,30663379.0,601888
2020-11-11,173.50497436523438,184.6000061035156,189.7899932861328,183.75,187.1199951171875,13342860.0,601888
2020-11-12,184.3607482910156,196.1499938964844,196.8000030517578,183.5399932861328,185.5,21534849.0,601888
2020-11-13,180.9301605224609,192.5,195.1999969482422,186.8800048828125,195.1999969482422,12621626.0,601888
2020-11-16,175.24378967285156,186.4499969482422,189.8999938964844,184.1000061035156,189.0,16487477.0,601888
2020-11-17,170.121337890625,181.0,186.9600067138672,179.7899932861328,186.4600067138672,13321850.0,601888
2020-11-18,164.71693420410156,175.25,184.1000061035156,172.77000427246094,181.6100006103516,18068153.0,601888
2020-11-19,172.29249572753906,183.30999755859372,184.5800018310547,174.0,175.72000122070312,15912226.0,601888
2020-11-20,173.88095092773438,185.0,187.77999877929688,182.25999450683597,185.30999755859372,8963883.0,601888
2020-11-23,176.59722900390625,187.88999938964844,190.17999267578125,181.5,184.97999572753903,12408274.0,601888
2020-11-24,181.7666931152344,193.38999938964844,196.47999572753903,185.38999938964844,188.94000244140625,13613436.0,601888
2020-11-25,177.64051818847656,189.0,195.41000366210935,189.0,194.92999267578125,7947801.0,601888
2020-11-26,179.75531005859375,191.25,197.8000030517578,188.50999450683597,188.50999450683597,9508333.0,601888
2020-11-27,181.58807373046875,193.1999969482422,193.8800048828125,188.1999969482422,190.3300018310547,6068129.0,601888
2020-11-30,181.58807373046875,193.1999969482422,197.25999450683597,190.50999450683597,190.50999450683597,9938451.0,601888
2020-12-01,184.21978759765625,196.0,198.3800048828125,193.1999969482422,194.0,8706746.0,601888
2020-12-02,183.76866149902344,195.5200042724609,199.5,194.02999877929688,197.4199981689453,6043092.0,601888
2020-12-03,183.21409606933597,194.92999267578125,197.27999877929688,194.00999450683597,194.0800018310547,5755564.0,601888
2020-12-04,184.6239471435547,196.42999267578125,197.6000061035156,192.3000030517578,193.7899932861328,7311364.0,601888
2020-12-07,195.2635803222656,207.75,208.97999572753903,195.5,197.0,17817611.0,601888
2020-12-08,195.52674865722656,208.02999877929688,210.3000030517578,204.1000061035156,209.6300048828125,8492411.0,601888
2020-12-09,190.1693420410156,202.3300018310547,209.3500061035156,202.22000122070312,207.8300018310547,7343258.0,601888
2020-12-10,195.3105926513672,207.8000030517578,209.30999755859372,201.1199951171875,204.2400054931641,9114946.0,601888
2020-12-11,193.61875915527344,206.0,210.8800048828125,202.6699981689453,210.8800048828125,9533017.0,601888
2020-12-14,200.7619781494141,213.6000061035156,216.0,203.00999450683597,205.80999755859372,15376628.0,601888
2020-12-15,205.25469970703125,218.3800048828125,219.6999969482422,212.5500030517578,214.05999755859372,12213398.0,601888
2020-12-16,207.1157073974609,220.3600006103516,223.3000030517578,217.1999969482422,220.5,7798420.0,601888
2020-12-17,211.9373779296875,225.4900054931641,225.8800048828125,219.0,220.5,9974441.0,601888
2020-12-18,204.19261169433597,217.25,224.77999877929688,216.8500061035156,222.77999877929688,11464456.0,601888
2020-12-21,215.3585968017578,229.1300048828125,229.8999938964844,217.0,218.0,12120162.0,601888
2020-12-22,222.7085723876953,236.9499969482422,245.1699981689453,226.5,229.1300048828125,16125032.0,601888
2020-12-23,232.041748046875,246.8800048828125,255.32000732421875,237.0,237.0,17086827.0,601888
2020-12-24,237.04200744628903,252.1999969482422,262.489990234375,249.57000732421875,254.5,12603214.0,601888
2020-12-25,243.43328857421875,259.0,261.8699951171875,246.0,250.0,9279388.0,601888
2020-12-28,242.11746215820312,257.6000061035156,264.8999938964844,253.91000366210935,263.8599853515625,10264200.0,601888
2020-12-29,239.814697265625,255.1499938964844,259.0,248.1999969482422,257.29998779296875,9836743.0,601888
2020-12-30,247.30569458007807,263.1199951171875,266.04998779296875,253.1000061035156,253.1000061035156,11246424.0,601888
2020-12-31,265.473876953125,282.45001220703125,285.79998779296875,267.5199890136719,270.0199890136719,14788181.0,601888
2021-01-04,274.68487548828125,292.25,300.6199951171875,281.75,282.0,14034748.0,601888
2021-01-05,275.4085998535156,293.0199890136719,299.69000244140625,289.0,290.0,11871365.0,601888
2021-01-06,270.6903381347656,288.0,293.8299865722656,284.0199890136719,290.0,12638099.0,601888
2021-01-07,292.3079528808594,311.0,311.0,290.0,293.3500061035156,15115316.0,601888
2021-01-08,273.5100402832031,291.0,311.3999938964844,287.0,309.7900085449219,19617712.0,601888
2021-01-11,280.4652404785156,298.3999938964844,306.0799865722656,284.1000061035156,290.0,17050041.0,601888
2021-01-12,299.9211120605469,319.1000061035156,321.8599853515625,295.5899963378906,295.95001220703125,12410766.0,601888
2021-01-13,281.9596862792969,299.989990234375,319.0,292.6000061035156,318.0,18116575.0,601888
2021-01-14,263.6880798339844,280.54998779296875,294.3399963378906,276.67999267578125,293.5599975585937,24030570.0,601888
2021-01-15,263.1805725097656,280.010009765625,286.70001220703125,272.5,279.489990234375,15142461.0,601888
2021-01-18,257.7197570800781,274.20001220703125,278.79998779296875,268.0,278.2200012207031,17356624.0,601888
2021-01-19,252.03335571289065,268.1499938964844,281.92999267578125,268.0,277.1099853515625,13525147.0,601888
2021-01-20,256.5354919433594,272.94000244140625,274.989990234375,263.0,270.2699890136719,14038571.0,601888
2021-01-21,255.65196228027344,272.0,275.9800109863281,263.0,271.489990234375,19695482.0,601888
2021-01-22,265.9908447265625,283.0,285.0,270.1000061035156,272.0299987792969,18172016.0,601888
2021-01-25,289.4882507324219,308.0,311.0,288.010009765625,288.010009765625,23816136.0,601888
2021-01-26,280.07049560546875,297.9800109863281,305.7900085449219,293.9200134277344,301.54998779296875,13339169.0,601888
2021-01-27,279.1493835449219,297.0,299.1000061035156,283.0299987792969,299.1000061035156,13233197.0,601888
2021-01-28,269.7504577636719,287.0,295.1499938964844,285.6000061035156,289.57000732421875,9000755.0,601888
2021-01-29,276.3297119140625,294.0,300.8800048828125,290.010009765625,292.8999938964844,13404385.0,601888
2021-02-01,287.60845947265625,306.0,315.8699951171875,298.0,311.0,20364209.0,601888
2021-02-02,311.1153259277344,331.010009765625,333.29998779296875,301.1099853515625,308.3999938964844,18185374.0,601888
2021-02-03,320.4860534667969,340.9800109863281,348.3299865722656,328.0,330.67999267578125,15161444.0,601888
2021-02-04,309.169677734375,328.94000244140625,341.3999938964844,321.3500061035156,335.4800109863281,13435147.0,601888
2021-02-05,326.09722900390625,346.95001220703125,353.79998779296875,333.0,335.0799865722656,13760066.0,601888
2021-02-08,336.4736633300781,357.989990234375,362.0,343.20001220703125,347.0,11673965.0,601888
2021-02-09,338.1091613769531,359.7300109863281,363.1799926757813,349.0400085449219,361.2799987792969,9751513.0,601888
2021-02-10,364.5484313964844,387.8599853515625,387.8599853515625,356.0599975585937,358.0,11616904.0,601888
2021-02-18,357.0668640136719,379.8999938964844,403.7799987792969,372.0,395.6600036621094,18094953.0,601888
2021-02-19,349.54766845703125,371.8999938964844,387.55999755859375,355.1099853515625,379.0,14416880.0,601888
2021-02-22,318.62506103515625,339.0,379.0,338.760009765625,378.9800109863281,21811517.0,601888
2021-02-23,312.7789001464844,332.7799987792969,343.8999938964844,327.79998779296875,329.70001220703125,16034210.0,601888
2021-02-24,295.7198181152344,314.6300048828125,339.6000061035156,311.29998779296875,335.989990234375,18956382.0,601888
2021-02-25,299.9211120605469,319.1000061035156,326.8800048828125,313.5299987792969,322.0,13418028.0,601888
2021-02-26,289.40362548828125,307.9100036621094,314.6199951171875,301.0,306.0,15971308.0,601888
2021-03-01,305.05291748046875,324.5599975585937,326.79998779296875,314.79998779296875,316.4800109863281,14186312.0,601888
2021-03-02,297.1014404296875,316.1000061035156,334.29998779296875,308.8500061035156,333.0,16173676.0,601888
2021-03-03,304.99658203125,324.5,328.7099914550781,312.0,314.79998779296875,10562723.0,601888
2021-03-04,291.0202941894531,309.6300048828125,317.94000244140625,300.8699951171875,317.94000244140625,16813634.0,601888
2021-03-05,287.49566650390625,305.8800048828125,312.4700012207031,295.0,299.79998779296875,10901758.0,601888
2021-03-08,262.22186279296875,278.989990234375,307.5400085449219,276.0,304.8999938964844,21297372.0,601888
2021-03-09,265.323486328125,282.2900085449219,295.29998779296875,269.8999938964844,280.0,21144596.0,601888
2021-03-10,281.6119079589844,299.6199951171875,304.8800048828125,290.010009765625,291.0,16933609.0,601888
2021-03-11,283.64208984375,301.7799987792969,307.2799987792969,295.04998779296875,297.0199890136719,12164834.0,601888
2021-03-12,290.8135070800781,309.4100036621094,314.94000244140625,303.010009765625,306.29998779296875,14059687.0,601888
2021-03-15,279.9012756347656,297.79998779296875,309.0,290.5,303.8599853515625,12591754.0,601888
2021-03-16,278.7452392578125,296.57000732421875,301.8800048828125,285.6199951171875,300.3699951171875,10540830.0,601888
2021-03-17,289.5540771484375,308.07000732421875,309.7900085449219,287.1099853515625,292.95001220703125,10521673.0,601888
2021-03-18,293.90576171875,312.70001220703125,320.25,308.79998779296875,313.0,11684927.0,601888
2021-03-19,288.134765625,306.5599975585937,322.6000061035156,303.32000732421875,305.0,12453559.0,601888
2021-03-22,292.9188842773437,311.6499938964844,318.0,301.8800048828125,306.0,9885122.0,601888
2021-03-23,281.9878845214844,300.0199890136719,315.1000061035156,291.010009765625,315.0,11764277.0,601888
2021-03-24,277.3072204589844,295.0400085449219,303.0,292.6000061035156,297.0,8490633.0,601888
2021-03-25,281.0291748046875,299.0,299.29998779296875,284.0599975585937,288.1000061035156,10173926.0,601888
2021-03-26,294.5919189453125,313.42999267578125,314.1400146484375,299.3299865722656,300.8699951171875,11645534.0,601888
2021-03-29,296.866455078125,315.8500061035156,322.8800048828125,306.67999267578125,312.9700012207031,12294615.0,601888
2021-03-30,298.7744445800781,317.8800048828125,325.3800048828125,311.1099853515625,313.0,9522877.0,601888
2021-03-31,287.68365478515625,306.0799865722656,317.7200012207031,301.5299987792969,316.25,10944626.0,601888
2021-04-01,302.599853515625,321.95001220703125,321.95001220703125,306.3099975585937,309.010009765625,8928275.0,601888
2021-04-02,313.4556579589844,333.5,337.82000732421875,320.0,321.0,10455159.0,601888
2021-04-06,298.1353454589844,317.20001220703125,334.9800109863281,312.6700134277344,334.9800109863281,13886691.0,601888
2021-04-07,293.15380859375,311.8999938964844,316.95001220703125,307.0,315.9100036621094,10251860.0,601888
2021-04-08,293.510986328125,312.2799987792969,315.0,305.5299987792969,307.5,8572967.0,601888
2021-04-09,283.472900390625,301.6000061035156,312.0,301.0400085449219,310.0,9539539.0,601888
2021-04-12,277.6361389160156,295.3900146484375,304.5899963378906,289.0,296.010009765625,14637262.0,601888
2021-04-13,249.87161254882807,265.8500061035156,302.8800048828125,265.8500061035156,292.82000732421875,23538076.0,601888
2021-04-14,270.8782958984375,288.20001220703125,289.3800048828125,260.0,260.0,25806610.0,601888
2021-04-15,266.0472106933594,283.0599975585937,286.9599914550781,278.1000061035156,286.9599914550781,10169105.0,601888
2021-04-16,268.6695556640625,285.8500061035156,288.1600036621094,277.5,287.17999267578125,9392501.0,601888
2021-04-19,276.79962158203125,294.5,298.010009765625,283.8500061035156,285.5799865722656,11002066.0,601888
2021-04-20,275.3804016113281,292.989990234375,302.4700012207031,291.5799865722656,294.2099914550781,10602279.0,601888
2021-04-21,280.7095947265625,298.6600036621094,298.69000244140625,287.989990234375,288.0,7804830.0,601888
2021-04-22,278.2095031738281,296.0,297.8999938964844,283.5,297.0,13740587.0,601888
2021-04-23,281.3017578125,299.2900085449219,303.2699890136719,296.0599975585937,298.1499938964844,10677520.0,601888
2021-04-26,280.5028381347656,298.44000244140625,309.8900146484375,297.29998779296875,301.0,11224543.0,601888
2021-04-27,288.5295715332031,306.9800109863281,307.8500061035156,299.0199890136719,301.54998779296875,9683443.0,601888
2021-04-28,291.3680114746094,310.0,311.489990234375,295.0,306.6700134277344,10271619.0,601888
2021-04-29,291.6688232421875,310.32000732421875,316.1000061035156,305.0,307.2200012207031,8852475.0,601888
2021-04-30,293.2384338378906,311.989990234375,317.8800048828125,305.0,308.0799865722656,10035089.0,601888
2021-05-06,277.92755126953125,295.70001220703125,319.0,295.70001220703125,319.0,13152381.0,601888
2021-05-07,270.6903381347656,288.0,300.79998779296875,287.5299987792969,295.0299987792969,8871386.0,601888
2021-05-10,280.9258117675781,298.8900146484375,303.0,289.3500061035156,289.3500061035156,8771814.0,601888
2021-05-11,281.0291748046875,299.0,301.79998779296875,292.3099975585937,294.5,6255937.0,601888
2021-05-12,284.7887878417969,303.0,304.5,295.010009765625,299.3900146484375,6179889.0,601888
2021-05-13,277.2696228027344,295.0,301.7699890136719,288.1000061035156,297.989990234375,9879030.0,601888
2021-05-14,290.9732971191406,309.5799865722656,310.0,293.0,297.0,13243688.0,601888
2021-05-17,300.1936950683594,319.3900146484375,322.1000061035156,310.25,313.0,12451300.0,601888
2021-05-18,298.9341735839844,318.04998779296875,322.0,314.0,319.3099975585937,5509840.0,601888
2021-05-19,306.8951416015625,326.5199890136719,329.9800109863281,315.1199951171875,317.3699951171875,7313013.0,601888
2021-05-20,305.4759216308594,325.010009765625,329.79998779296875,321.0,324.5599975585937,7520377.0,601888
2021-05-21,298.8872375488281,318.0,330.1000061035156,314.0199890136719,328.5400085449219,7174291.0,601888
2021-05-24,301.03961181640625,320.2900085449219,323.0,313.5,318.0,5512583.0,601888
2021-05-25,318.8882141113281,339.2799987792969,339.5199890136719,320.010009765625,322.82000732421875,12988839.0,601888
2021-05-26,319.5555419921875,339.989990234375,348.70001220703125,334.8999938964844,342.0,9024351.0,601888
2021-05-27,323.8321228027344,344.5400085449219,348.29998779296875,337.0,339.9800109863281,8433242.0,601888
2021-05-28,323.5971374511719,344.2900085449219,349.2799987792969,339.0,342.0,6829905.0,601888
2021-05-31,314.3955383300781,334.5,343.989990234375,329.6000061035156,342.989990234375,11220941.0,601888
2021-06-01,314.038330078125,334.1199951171875,337.3099975585937,328.6499938964844,331.989990234375,8408658.0,601888
2021-06-02,305.7484130859375,325.29998779296875,337.3999938964844,324.0,336.0,7199074.0,601888
2021-06-03,306.2560119628906,325.8399963378906,331.8500061035156,322.0199890136719,327.989990234375,6251916.0,601888
2021-06-04,300.3534851074219,319.5599975585937,325.0,317.0,322.010009765625,9845121.0,601888
2021-06-07,297.9472961425781,317.0,319.9200134277344,310.6300048828125,319.9200134277344,7789663.0,601888
2021-06-08,298.3045349121094,317.3800048828125,324.5799865722656,314.4700012207031,316.739990234375,7978689.0,601888
2021-06-09,293.9997253417969,312.79998779296875,319.0,310.9599914550781,314.29998779296875,7121652.0,601888
2021-06-10,294.6200561523437,313.4599914550781,317.3699951171875,310.70001220703125,311.0199890136719,7609906.0,601888
2021-06-11,292.3079528808594,311.0,317.0,305.3800048828125,314.54998779296875,9280411.0,601888
2021-06-15,279.7885437011719,297.67999267578125,310.69000244140625,295.5,310.69000244140625,13058715.0,601888
2021-06-16,272.28814697265625,289.70001220703125,301.0,288.20001220703125,300.5,10592977.0,601888
2021-06-17,268.8105163574219,286.0,293.94000244140625,283.67999267578125,289.70001220703125,12022446.0,601888
2021-06-18,270.2015686035156,287.4800109863281,287.75,276.4200134277344,285.0,12995060.0,601888
2021-06-21,265.0321655273437,281.9800109863281,285.0,274.29998779296875,285.0,14604664.0,601888
2021-06-22,270.2293701171875,286.489990234375,288.0,274.29998779296875,283.0,12097595.0,601888
2021-06-23,280.0485534667969,296.8999938964844,300.2699890136719,288.9800109863281,289.0,16655036.0,601888
2021-06-24,277.4829406738281,294.17999267578125,302.45001220703125,288.510009765625,301.5,10296668.0,601888
2021-06-25,279.8598937988281,296.70001220703125,299.5,290.17999267578125,293.8999938964844,9971896.0,601888
2021-06-28,290.3581848144531,307.8299865722656,309.9599914550781,301.0,301.0,10042096.0,601888
2021-06-29,284.6232604980469,301.75,309.0,299.010009765625,307.92999267578125,10345389.0,601888
2021-06-30,283.0669250488281,300.1000061035156,303.9800109863281,296.0799865722656,298.17999267578125,6804353.0,601888
2021-07-01,282.9726257324219,300.0,300.0899963378906,292.6000061035156,299.0,8867175.0,601888
2021-07-02,265.1358947753906,281.0899963378906,293.29998779296875,279.0,293.29998779296875,17588831.0,601888
2021-07-05,264.0039978027344,279.8900146484375,284.9800109863281,275.5,277.5,9135990.0,601888
2021-07-06,265.52264404296875,281.5,289.07000732421875,275.0,283.9599914550781,11745092.0,601888
2021-07-07,259.3915405273437,275.0,279.92999267578125,272.010009765625,275.8699951171875,13709181.0,601888
2021-07-08,254.09999084472656,269.3900146484375,277.8299865722656,268.0,276.989990234375,13472523.0,601888
2021-07-09,250.11004638671875,265.1600036621094,271.7799987792969,264.3999938964844,267.989990234375,10727815.0,601888
2021-07-12,269.4842224121094,285.70001220703125,287.0,264.1199951171875,271.0,20329583.0,601888
2021-07-13,272.3988647460937,288.7900085449219,299.0,286.0,287.4599914550781,15002509.0,601888
2021-07-14,266.2772216796875,282.29998779296875,288.69000244140625,280.94000244140625,288.69000244140625,10853475.0,601888
2021-07-15,268.7579345703125,284.92999267578125,286.6600036621094,279.010009765625,281.0,7236523.0,601888
2021-07-16,259.3915405273437,275.0,286.3500061035156,274.79998779296875,285.0,11409698.0,601888
2021-07-19,273.7477111816406,290.2200012207031,290.2200012207031,269.0,274.4800109863281,14758540.0,601888
2021-07-20,276.7944030761719,293.45001220703125,296.6700134277344,287.8800048828125,290.5,14129398.0,601888
2021-07-21,268.53155517578125,284.69000244140625,297.6700134277344,284.5799865722656,295.1000061035156,13121862.0,601888
2021-07-22,265.95654296875,281.9599914550781,292.0,279.010009765625,282.0899963378906,10076274.0,601888
2021-07-23,261.91943359375,277.67999267578125,283.0,273.5299987792969,281.95001220703125,10553345.0,601888
2021-07-26,248.0538024902344,262.9800109863281,274.0,256.0,274.0,19310264.0,601888
2021-07-27,239.58346557617188,254.0,265.0199890136719,252.9900054931641,261.20001220703125,13390636.0,601888
2021-07-28,236.60281372070312,250.83999633789065,259.6700134277344,245.0,250.1000061035156,13724892.0,601888
2021-07-29,243.36587524414065,258.010009765625,265.5,255.0200042724609,255.1499938964844,14143180.0,601888
2021-07-30,227.3213348388672,241.0,254.44000244140625,240.5,253.0,18610342.0,601888
2021-08-02,225.7649688720703,239.3500061035156,241.3999938964844,224.1300048828125,227.8999938964844,26696827.0,601888
2021-08-03,239.46083068847656,253.8699951171875,255.3600006103516,235.7400054931641,236.3600006103516,20157821.0,601888
2021-08-04,240.52670288085935,255.0,259.0,248.94000244140625,254.88999938964844,14080819.0,601888
2021-08-05,240.52670288085935,255.0,264.0,250.0200042724609,255.8000030517578,12691262.0,601888
2021-08-06,237.6969757080078,252.0,255.3999938964844,247.6699981689453,251.0,9393911.0,601888
2021-08-09,245.6202087402344,260.3999938964844,268.7900085449219,252.0200042724609,252.0200042724609,16084698.0,601888
2021-08-10,252.17572021484372,267.3500061035156,268.0,251.44000244140625,258.0,15715110.0,601888
2021-08-11,244.29966735839844,259.0,268.57000732421875,257.9800109863281,267.5,10147027.0,601888
2021-08-12,238.71571350097656,253.0800018310547,258.4800109863281,251.50999450683597,255.0,8629727.0,601888
2021-08-13,243.02630615234372,257.6499938964844,259.5,251.0,251.50999450683597,7888155.0,601888
2021-08-16,247.92173767089844,262.8399963378906,268.45001220703125,257.0,259.0,13543553.0,601888
2021-08-17,231.07542419433597,244.97999572753903,267.9599914550781,243.72000122070312,263.3299865722656,17444713.0,601888
2021-08-18,222.3409881591797,235.72000122070312,247.25999450683597,232.9900054931641,246.57000732421875,18668073.0,601888
2021-08-19,222.69000244140625,236.08999633789065,241.47999572753903,229.9199981689453,235.7400054931641,12565888.0,601888
2021-08-20,215.31385803222656,228.2700042724609,235.1199951171875,224.13999938964844,235.1199951171875,15636652.0,601888
2021-08-23,218.9264678955078,232.1000061035156,236.9900054931641,229.02999877929688,232.0,11443609.0,601888
2021-08-24,226.47239685058597,240.1000061035156,241.17999267578125,231.5800018310547,234.27999877929688,10832803.0,601888
2021-08-25,232.9241943359375,246.94000244140625,253.8600006103516,239.63999938964844,242.0,13996877.0,601888
2021-08-26,231.22634887695312,245.13999938964844,247.0,237.0,247.0,9373510.0,601888
2021-08-27,226.59503173828125,240.22999572753903,246.0,238.17999267578125,242.0,8293815.0,601888
2021-08-30,225.90646362304688,239.5,243.1999969482422,233.1999969482422,242.3000030517578,10993757.0,601888
2021-08-31,215.33270263671875,228.2899932861328,240.67999267578125,221.0,240.41000366210935,20752651.0,601888
2021-09-01,222.87863159179688,236.2899932861328,240.1699981689453,224.0,228.7899932861328,15478059.0,601888
2021-09-02,215.1063537597656,228.0500030517578,241.8699951171875,227.07000732421875,239.0,14689022.0,601888
2021-09-03,222.98239135742188,236.3999938964844,237.0,222.5,226.0,13567389.0,601888
2021-09-06,229.2078094482422,243.0,245.6999969482422,231.50999450683597,236.67999267578125,17721092.0,601888
2021-09-07,235.39547729492188,249.55999755859372,252.1000061035156,243.0399932861328,243.5,14545009.0,601888
2021-09-08,235.1785125732422,249.3300018310547,250.97999572753903,246.0500030517578,249.58999633789065,9793224.0,601888
2021-09-09,231.1603240966797,245.07000732421875,250.6000061035156,243.1000061035156,248.66000366210935,7395601.0,601888
2021-09-10,240.52670288085935,255.0,255.5800018310547,243.17999267578125,243.17999267578125,12979110.0,601888
2021-09-13,236.9895477294922,251.25,265.0,250.00999450683597,252.17999267578125,14651043.0,601888
2021-09-14,232.83929443359372,246.8500061035156,256.6600036621094,246.0800018310547,251.3000030517578,10065409.0,601888
2021-09-15,221.6335906982422,234.97000122070312,245.6999969482422,232.3999938964844,245.00999450683597,11989711.0,601888
2021-09-16,227.660888671875,241.3600006103516,241.7899932861328,228.47999572753903,233.0,12893598.0,601888
2021-09-17,235.3388671875,249.5,252.0,233.0800018310547,238.02999877929688,11981046.0,601888
2021-09-22,224.6047821044922,238.1199951171875,248.0,236.3600006103516,245.0,8642789.0,601888
2021-09-23,221.2845916748047,234.6000061035156,238.97000122070312,233.0800018310547,234.0,9669938.0,601888
2021-09-24,232.98077392578125,247.0,250.72999572753903,232.0,233.02999877929688,13768632.0,601888
2021-09-27,242.14907836914065,256.7200012207031,262.1700134277344,247.6000061035156,248.0,16576768.0,601888
2021-09-28,239.5645904541016,253.97999572753903,256.7699890136719,246.6000061035156,255.0,9135249.0,601888
2021-09-29,237.01785278320312,251.27999877929688,253.6999969482422,244.44000244140625,249.8699951171875,8101706.0,601888
2021-09-30,245.242919921875,260.0,266.0,255.6199951171875,262.0,16962736.0,601888
2021-10-08,254.9582977294922,270.29998779296875,275.3999938964844,267.010009765625,272.0,15829328.0,601888
2021-10-11,248.5442657470703,263.5,276.19000244140625,262.3800048828125,270.29998779296875,12032446.0,601888
2021-10-12,252.0342712402344,267.20001220703125,269.7200012207031,261.69000244140625,265.69000244140625,8635991.0,601888
2021-10-13,262.40997314453125,278.20001220703125,278.67999267578125,263.0199890136719,266.0,11012653.0,601888
2021-10-14,257.5899658203125,273.0899963378906,279.3699951171875,269.2300109863281,277.0,9277206.0,601888
2021-10-15,254.25083923339844,269.54998779296875,273.0,263.6600036621094,273.0,9244602.0,601888
2021-10-18,245.0919952392578,259.8399963378906,268.54998779296875,256.010009765625,268.54998779296875,9055151.0,601888
2021-10-19,244.41287231445312,259.1199951171875,264.5,258.0,259.3800048828125,6247065.0,601888
2021-10-20,244.77130126953125,259.5,266.7699890136719,256.29998779296875,264.3500061035156,7267157.0,601888
2021-10-21,242.41319274902344,257.0,260.9700012207031,254.22999572753903,258.0,6680052.0,601888
2021-10-22,253.73211669921875,269.0,272.5599975585937,257.54998779296875,258.94000244140625,10969819.0,601888
2021-10-25,249.45921325683597,264.4700012207031,267.92999267578125,261.0599975585937,266.0299987792969,7456203.0,601888
2021-10-26,249.9591217041016,265.0,270.4700012207031,263.3299865722656,265.0,5130310.0,601888
2021-10-27,243.3564300537109,258.0,262.0,257.6499938964844,262.0,5554989.0,601888
2021-10-28,249.4686584472656,264.4800109863281,266.6000061035156,256.8299865722656,257.25,6905781.0,601888
2021-10-29,253.2227325439453,268.4599914550781,271.5,262.0,262.0799865722656,8157649.0,601888
2021-11-01,227.89669799804688,241.6100006103516,247.0,241.6100006103516,246.2400054931641,9605400.0,601888
2021-11-02,210.2297821044922,222.8800048828125,233.0,217.9499969482422,230.0,47707725.0,601888
2021-11-03,215.34214782714844,228.3000030517578,229.8500061035156,222.8999938964844,224.8800048828125,18054446.0,601888
2021-11-04,220.3979339599609,233.66000366210935,236.6499938964844,230.6999969482422,230.8500061035156,11617874.0,601888
2021-11-05,217.68138122558597,230.77999877929688,235.5,230.0800018310547,235.1499938964844,7807141.0,601888
2021-11-08,216.3985748291016,229.4199981689453,236.6000061035156,228.50999450683597,230.8999938964844,9814735.0,601888
2021-11-09,214.7007293701172,227.6199951171875,231.66000366210935,225.3999938964844,231.66000366210935,6814899.0,601888
2021-11-10,214.2196807861328,227.1100006103516,228.7700042724609,222.7700042724609,228.6100006103516,6693829.0,601888
2021-11-11,215.81375122070312,228.8000030517578,231.17999267578125,225.0,226.0,6329651.0,601888
2021-11-12,210.8711700439453,223.55999755859372,233.47999572753903,222.02999877929688,233.30999755859372,10804723.0,601888
2021-11-15,216.8324737548828,229.8800048828125,230.0,223.0,228.94000244140625,10355377.0,601888
2021-11-16,220.7186279296875,234.0,236.0,228.50999450683597,230.0,9302240.0,601888
2021-11-17,217.36068725585935,230.44000244140625,233.30999755859372,229.66000366210935,232.3000030517578,5347140.0,601888
2021-11-18,211.38055419921875,224.1000061035156,228.5,223.8999938964844,228.4499969482422,7982773.0,601888
2021-11-19,212.51243591308597,225.3000030517578,226.67999267578125,223.3800048828125,224.0,5137619.0,601888
2021-11-22,210.8711700439453,223.55999755859372,226.5,222.5,224.1000061035156,9772199.0,601888
2021-11-23,207.98486328125,220.5,225.6000061035156,218.17999267578125,224.0,12074034.0,601888
2021-11-24,208.44705200195312,220.9900054931641,221.69000244140625,218.55999755859372,220.0,7474261.0,601888
2021-11-25,199.77865600585935,211.8000030517578,221.1000061035156,211.5,220.0,17979134.0,601888
2021-11-26,199.325927734375,211.32000732421875,213.8699951171875,207.0,210.8500061035156,9146624.0,601888
2021-11-29,191.7611083984375,203.3000030517578,209.0,201.27999877929688,204.97999572753903,20097560.0,601888
2021-11-30,193.78907775878903,205.4499969482422,209.88999938964844,204.0,204.0,11632280.0,601888
2021-12-01,191.37437438964844,202.88999938964844,206.0,201.30999755859372,204.0,9407130.0,601888
2021-12-02,190.36512756347656,201.82000732421875,204.8000030517578,201.80999755859372,202.5,6278143.0,601888
2021-12-03,192.4779510498047,204.05999755859372,204.3800048828125,197.1999969482422,202.1300048828125,12599793.0,601888
2021-12-06,199.95787048339844,211.9900054931641,213.6000061035156,207.0,209.16000366210935,19812543.0,601888
2021-12-07,200.9105529785156,213.0,214.57000732421875,209.1000061035156,211.6000061035156,10172085.0,601888
2021-12-08,203.23092651367188,215.4600067138672,216.22999572753903,210.17999267578125,212.5,10093732.0,601888
2021-12-09,215.4176177978516,228.3800048828125,230.0399932861328,215.0,215.8999938964844,24182974.0,601888
2021-12-10,216.6438140869141,229.67999267578125,231.5,226.0,226.02999877929688,13579619.0,601888
2021-12-13,216.1910552978516,229.1999969482422,234.8000030517578,228.0,231.0,10507701.0,601888
2021-12-14,215.05918884277344,228.0,230.5,226.0,226.8999938964844,8337858.0,601888
2021-12-15,210.6165008544922,223.2899932861328,229.5,223.2899932861328,227.92999267578125,7794460.0,601888
2021-12-16,212.2766265869141,225.0500030517578,225.8800048828125,220.1999969482422,224.8800048828125,7300221.0,601888
2021-12-17,204.94761657714844,217.27999877929688,224.8800048828125,217.00999450683597,224.8800048828125,9594492.0,601888
2021-12-20,200.43893432617188,212.5,215.6999969482422,211.80999755859372,213.72999572753903,7811831.0,601888
2021-12-21,202.79702758789065,215.0,217.13999938964844,213.5800018310547,214.6000061035156,5118842.0,601888
2021-12-22,199.9767303466797,212.00999450683597,218.9900054931641,210.6000061035156,217.8800048828125,7908132.0,601888
2021-12-23,198.4109649658203,210.3500061035156,213.9900054931641,209.07000732421875,213.02999877929688,7925980.0,601888
2021-12-24,205.5324249267578,217.8999938964844,219.47000122070312,206.0,210.0,11830193.0,601888
2021-12-27,207.51324462890625,220.0,220.9900054931641,216.27999877929688,217.0,8392723.0,601888
2021-12-28,210.078857421875,222.72000122070312,225.8600006103516,219.2100067138672,220.0,9446621.0,601888
2021-12-29,203.72140502929688,215.97999572753903,222.7899932861328,214.4900054931641,222.0,7576311.0,601888
2021-12-30,205.1551513671875,217.5,220.22999572753903,215.47999572753903,215.75999450683597,5950006.0,601888
2021-12-31,206.9567413330078,219.41000366210935,221.5,216.66000366210935,219.33999633789065,6169115.0,601888
2022-01-04,201.91038513183597,214.05999755859372,222.47000122070312,210.58999633789065,221.67999267578125,11143443.0,601888
2022-01-05,202.0424346923828,214.1999969482422,218.5,211.52999877929688,214.1000061035156,9493875.0,601888
2022-01-06,198.1845703125,210.1100006103516,213.8999938964844,207.5,211.1199951171875,9327694.0,601888
2022-01-07,195.9868011474609,207.77999877929688,212.6000061035156,206.8999938964844,209.97999572753903,6991135.0,601888
2022-01-10,195.35484313964844,207.1100006103516,207.8000030517578,194.27999877929688,204.0,13997810.0,601888
2022-01-11,189.78973388671875,201.2100067138672,205.8800048828125,200.0,204.02999877929688,9160645.0,601888
2022-01-12,199.96730041503903,212.0,213.7899932861328,201.0,201.0,12977521.0,601888
2022-01-13,195.2793884277344,207.02999877929688,213.66000366210935,206.6499938964844,212.91000366210935,7009396.0,601888
2022-01-14,189.1106109619141,200.4900054931641,205.5,200.1999969482422,205.5,9697009.0,601888
2022-01-17,179.62155151367188,190.42999267578125,196.0399932861328,187.7899932861328,190.0,21138579.0,601888
2022-01-18,179.8856964111328,190.7100067138672,192.9499969482422,188.0,191.9900054931641,9853726.0,601888
2022-01-19,177.914306640625,188.6199951171875,191.66000366210935,185.1199951171875,189.1999969482422,9189528.0,601888
2022-01-20,182.87576293945312,193.8800048828125,194.7700042724609,187.0200042724609,188.02999877929688,11368650.0,601888
2022-01-21,189.2709503173828,200.66000366210935,203.0,196.8000030517578,197.0,15563149.0,601888
2022-01-24,195.53407287597656,207.3000030517578,209.97999572753903,202.1999969482422,204.0,11905571.0,601888
2022-01-25,194.90208435058597,206.6300048828125,210.8600006103516,204.6999969482422,205.00999450683597,10381817.0,601888
2022-01-26,195.58123779296875,207.3500061035156,209.0,203.3699951171875,207.3500061035156,7104769.0,601888
2022-01-27,192.13839721679688,203.6999969482422,208.5,201.6199951171875,207.0,7441510.0,601888
2022-01-28,194.8360748291016,206.55999755859372,214.47999572753903,203.3999938964844,206.75,14243291.0,601888
2022-02-07,198.8448638916016,210.80999755859372,217.0,208.3699951171875,214.6000061035156,10561734.0,601888
2022-02-08,198.43927001953125,210.3800048828125,212.4900054931641,204.9600067138672,210.7400054931641,7143579.0,601888
2022-02-09,200.5332489013672,212.6000061035156,215.1000061035156,206.8000030517578,209.50999450683597,9139946.0,601888
2022-02-10,211.2862091064453,224.0,225.17999267578125,210.8000030517578,212.97000122070312,17647856.0,601888
2022-02-11,212.63504028320312,225.42999267578125,230.5,221.16000366210935,221.1999969482422,15691423.0,601888
2022-02-14,214.5875701904297,227.5,231.8800048828125,224.0,229.8800048828125,14155273.0,601888
2022-02-15,210.19204711914065,222.83999633789065,225.0,218.8699951171875,225.0,9773345.0,601888
2022-02-16,211.4748687744141,224.1999969482422,228.0800018310547,221.0,224.1000061035156,6213690.0,601888
2022-02-17,208.0131683349609,220.52999877929688,225.52999877929688,218.6999969482422,224.0,6899615.0,601888
2022-02-18,208.7866058349609,221.3500061035156,222.8800048828125,218.00999450683597,218.5,4183630.0,601888
2022-02-21,203.31581115722656,215.5500030517578,220.0,214.67999267578125,219.0,5925666.0,601888
2022-02-22,198.83541870117188,210.8000030517578,213.38999938964844,208.0,213.25999450683597,7768752.0,601888
2022-02-23,198.9202880859375,210.88999938964844,212.52999877929688,206.66000366210935,211.0800018310547,6500623.0,601888
2022-02-24,192.4119415283203,203.9900054931641,210.0,201.6000061035156,208.5,10087131.0,601888
2022-02-25,198.19400024414065,210.1199951171875,212.88999938964844,205.5500030517578,206.5800018310547,8538927.0,601888
2022-02-28,191.0065155029297,202.5,210.1000061035156,201.5800018310547,208.0,10711033.0,601888
2022-03-01,196.43014526367188,208.25,208.6000061035156,200.50999450683597,202.0500030517578,10037612.0,601888
2022-03-02,191.0065155029297,202.5,206.47999572753903,201.17999267578125,206.1999969482422,7769226.0,601888
2022-03-03,187.0165863037109,198.2700042724609,207.9900054931641,197.25,204.9900054931641,15664295.0,601888
2022-03-04,190.01611328125,201.4499969482422,203.0,194.0,195.0,9533347.0,601888
2022-03-07,177.59359741210938,188.27999877929688,198.0,186.41000366210935,197.1999969482422,18719771.0,601888
2022-03-08,178.74436950683594,189.5,197.1499938964844,188.0200042724609,191.1000061035156,13530759.0,601888
2022-03-09,177.1691436767578,187.8300018310547,192.5,180.97999572753903,192.0,12736599.0,601888
2022-03-10,176.1693115234375,186.7700042724609,192.5500030517578,186.22000122070312,192.0,10805072.0,601888
2022-03-11,176.0089569091797,186.6000061035156,189.9600067138672,179.00999450683594,185.0,13169503.0,601888
2022-03-14,161.29437255859375,171.0,179.0,170.60000610351562,178.8800048828125,23636327.0,601888
2022-03-15,150.91871643066406,160.0,169.77999877929688,159.88999938964844,167.5800018310547,19612022.0,601888
2022-03-16,160.3511505126953,170.0,170.5800018310547,161.72000122070312,163.8000030517578,19115351.0,601888
2022-03-17,165.53895568847656,175.5,180.0800018310547,171.5,176.66000366210938,19061060.0,601888
2022-03-18,166.43502807617188,176.4499969482422,177.38999938964844,173.10000610351562,175.5,9196495.0,601888
2022-03-21,163.1337127685547,172.9499969482422,175.99000549316406,171.11000061035156,175.8000030517578,8126963.0,601888
2022-03-22,160.49261474609375,170.14999389648438,173.0,168.3300018310547,169.9499969482422,7640862.0,601888
2022-03-23,159.5116729736328,169.11000061035156,171.92999267578125,168.22000122070312,171.5,7420857.0,601888
2022-03-24,157.16299438476562,166.6199951171875,168.8000030517578,165.60000610351562,168.0,7225312.0,601888
2022-03-25,153.60696411132812,162.85000610351562,168.89999389648438,162.5,167.3300018310547,7524638.0,601888
2022-03-28,150.4470977783203,159.5,161.97000122070312,157.0800018310547,157.82000732421875,9803836.0,601888
2022-03-29,147.24008178710938,156.10000610351562,161.64999389648438,155.72999572753906,159.80999755859375,8267156.0,601888
2022-03-30,157.71006774902344,167.1999969482422,168.38999938964844,156.8800048828125,159.22000122070312,15229175.0,601888
2022-03-31,155.04067993164062,164.3699951171875,167.10000610351562,163.39999389648438,164.02000427246094,8257219.0,601888
2022-04-01,164.36935424804688,174.25999450683594,177.3000030517578,162.22000122070312,162.63999938964844,19300145.0,601888
2022-04-06,154.78602600097656,164.10000610351562,168.60000610351562,163.0,168.1999969482422,20632182.0,601888
2022-04-07,155.5877685546875,164.9499969482422,167.39999389648438,161.3699951171875,161.8000030517578,12995661.0,601888
2022-04-08,155.14443969726562,164.47999572753906,165.6999969482422,160.80999755859375,163.91000366210938,9303584.0,601888
2022-04-11,147.24952697753906,156.11000061035156,161.19000244140625,153.58999633789062,161.19000244140625,16885384.0,601888
2022-04-12,161.97352600097656,171.72000122070312,171.72000122070312,157.5500030517578,157.8000030517578,19192813.0,601888
2022-04-13,162.2376251220703,172.0,176.8000030517578,169.72000122070312,175.8000030517578,23182403.0,601888
2022-04-14,171.2738800048828,181.5800018310547,185.1000061035156,174.75999450683594,174.75999450683594,23491915.0,601888
2022-04-15,171.89642333984375,182.2400054931641,185.8000030517578,177.1699981689453,178.3000030517578,14388167.0,601888
2022-04-18,170.61361694335938,180.8800048828125,181.9900054931641,177.50999450683594,179.02000427246094,7792368.0,601888
2022-04-19,168.4913330078125,178.6300048828125,183.6699981689453,177.02999877929688,178.60000610351562,12167285.0,601888
2022-04-20,171.915283203125,182.25999450683597,186.0,174.75999450683594,178.33999633789062,14627905.0,601888
2022-04-21,165.21827697753906,175.16000366210938,181.7700042724609,173.5,179.10000610351562,12306425.0,601888
2022-04-22,166.93495178222656,176.97999572753906,178.99000549316406,171.32000732421875,174.0,10400305.0,601888
2022-04-25,163.64305114746094,173.49000549316406,181.3000030517578,166.10000610351562,168.3800048828125,20419444.0,601888
2022-04-26,169.80242919921875,180.02000427246094,185.0500030517578,175.0,175.0,20267012.0,601888
2022-04-27,173.54708862304688,183.9900054931641,185.3300018310547,177.0,178.5,18030720.0,601888
2022-04-28,171.2738800048828,181.5800018310547,187.66000366210935,178.0,181.0,15936045.0,601888
2022-04-29,171.66061401367188,181.9900054931641,183.5,174.3000030517578,182.8000030517578,16288771.0,601888
2022-05-05,169.538330078125,179.74000549316406,182.8000030517578,175.44000244140625,179.0,12301210.0,601888
2022-05-06,154.3992919921875,163.69000244140625,175.22999572753906,161.8800048828125,174.0,21377960.0,601888
2022-05-09,150.91871643066406,160.0,163.60000610351562,156.22000122070312,159.5,13538176.0,601888
2022-05-10,156.53099060058594,165.9499969482422,168.39999389648438,155.17999267578125,156.0,15164964.0,601888
2022-05-11,166.6237030029297,176.64999389648438,179.49000549316406,166.9499969482422,166.9499969482422,21362944.0,601888
2022-05-12,162.19044494628906,171.9499969482422,174.85000610351562,170.36000061035156,173.5500030517578,8189062.0,601888
2022-05-13,163.1808624267578,173.0,174.0,170.11000061035156,173.5,6517026.0,601888
2022-05-16,164.4259490966797,174.32000732421875,178.0,171.8800048828125,174.5500030517578,10117378.0,601888
2022-05-17,164.9918670654297,174.9199981689453,176.67999267578125,172.5800018310547,173.97999572753906,6881349.0,601888
2022-05-18,160.68128967285156,170.35000610351562,175.94000244140625,168.14999389648438,175.6999969482422,9499730.0,601888
2022-05-19,158.2760009765625,167.8000030517578,169.4499969482422,165.32000732421875,166.0,8477869.0,601888
2022-05-20,165.7747802734375,175.75,176.0,169.16000366210938,169.16000366210938,13699612.0,601888
2022-05-23,157.3044891357422,166.77000427246094,176.5,166.4499969482422,176.02999877929688,19099896.0,601888
2022-05-24,155.0689697265625,164.39999389648438,168.1999969482422,163.97999572753906,167.24000549316406,9223957.0,601888
2022-05-25,156.24803161621094,165.64999389648438,167.10000610351562,162.42999267578125,163.0500030517578,9507726.0,601888
2022-05-26,153.79559326171875,163.0500030517578,166.89999389648438,161.0,165.69000244140625,11988996.0,601888
2022-05-27,155.5877685546875,164.9499969482422,168.60000610351562,164.0,165.3000030517578,11774721.0,601888
2022-05-30,162.2376251220703,172.0,172.52000427246094,166.3000030517578,169.88999938964844,17570470.0,601888
2022-05-31,166.67086791992188,176.6999969482422,177.88999938964844,169.60000610351562,171.0,18613617.0,601888
2022-06-01,165.9351348876953,175.9199981689453,179.8000030517578,175.3300018310547,178.0,12698166.0,601888
2022-06-02,165.43521118164062,175.38999938964844,176.66000366210938,174.61000061035156,175.0,8656521.0,601888
2022-06-06,170.69850158691406,180.97000122070312,181.52999877929688,172.4199981689453,177.0,14791744.0,601888
2022-06-07,174.31112670898438,184.8000030517578,186.9900054931641,179.5,181.82000732421875,15664826.0,601888
2022-06-08,180.68743896484372,191.55999755859372,193.0,186.8000030517578,188.0,17791609.0,601888
2022-06-09,176.29193115234375,186.8999938964844,194.4900054931641,185.2899932861328,194.00999450683597,12169435.0,601888
2022-06-10,177.09368896484375,187.75,189.3999938964844,184.07000732421875,184.0800018310547,11769796.0,601888
2022-06-13,168.1894989013672,178.30999755859375,184.4900054931641,175.77999877929688,183.0,18166168.0,601888
2022-06-14,170.73623657226562,181.00999450683597,181.47000122070312,175.00999450683594,175.5,9746851.0,601888
2022-06-15,171.65115356445312,181.97999572753903,186.97999572753903,176.6999969482422,180.6100006103516,15404563.0,601888
2022-06-16,171.6700439453125,182.0,185.0,181.3600006103516,182.3000030517578,7698050.0,601888
2022-06-17,179.58383178710938,190.38999938964844,191.88999938964844,179.50999450683594,180.0,18397737.0,601888
2022-06-20,185.81866455078125,197.0,198.3500061035156,190.8999938964844,190.8999938964844,16008991.0,601888
2022-06-21,186.22427368164065,197.42999267578125,200.9900054931641,194.8000030517578,197.00999450683597,14655270.0,601888
2022-06-22,181.38543701171875,192.3000030517578,197.8999938964844,192.08999633789065,197.0,11742104.0,601888
2022-06-23,188.17678833007807,199.5,201.0200042724609,194.25999450683597,194.8000030517578,14920748.0,601888
2022-06-24,189.70481872558597,201.1199951171875,204.22999572753903,197.44000244140625,198.69000244140625,14076384.0,601888
2022-06-27,202.2310943603516,214.3999938964844,221.22999572753903,210.0,211.0,30755104.0,601888
2022-06-28,210.2297821044922,222.8800048828125,222.8800048828125,211.1300048828125,213.38999938964844,22710725.0,601888
2022-06-29,206.61715698242188,219.0500030517578,231.17999267578125,218.3999938964844,225.0,19275960.0,601888
2022-06-30,219.7093505859375,232.92999267578125,237.8000030517578,221.2400054931641,224.3999938964844,25013099.0,601888
2022-07-01,212.3332061767578,225.1100006103516,230.6300048828125,220.1999969482422,229.1000061035156,16656578.0,601888
2022-07-04,213.28587341308597,226.1199951171875,229.1999969482422,216.97999572753903,219.8000030517578,14332831.0,601888
2022-07-05,208.37161254882807,220.91000366210935,229.1199951171875,217.9600067138672,226.3000030517578,15479355.0,601888
2022-07-06,197.5997772216797,209.4900054931641,216.97999572753903,207.8999938964844,216.4900054931641,23245980.0,601888
2022-07-07,197.5243225097656,209.41000366210935,210.9900054931641,204.5,208.0,15133952.0,601888
2022-07-08,199.9390106201172,211.97000122070312,218.16000366210935,211.55999755859372,214.6999969482422,12372547.0,601888
2022-07-11,195.58123779296875,207.3500061035156,208.5,203.55999755859372,206.5,11361850.0,601888
2022-07-12,191.9874725341797,203.5399932861328,209.3800048828125,200.8699951171875,207.3300018310547,9680358.0,601888
2022-07-13,193.9305725097656,205.6000061035156,207.50999450683597,203.41000366210935,204.0500030517578,9369933.0,601888
2022-07-14,197.60919189453125,209.5,212.0,203.0,203.0,12526777.0,601888
2022-07-15,194.15103149414065,204.3600006103516,212.88999938964844,204.0,206.0,10920150.0,601888
2022-07-18,196.2601318359375,206.5800018310547,209.27999877929688,201.0200042724609,206.0,8335400.0,601888
2022-07-19,198.55923461914065,209.0,211.25,205.00999450683597,211.0,9421848.0,601888
2022-07-20,204.2120056152344,214.9499969482422,216.50999450683597,208.7400054931641,210.3300018310547,11554916.0,601888
2022-07-21,198.51173400878903,208.9499969482422,214.55999755859372,208.6999969482422,214.55999755859372,8242854.0,601888
2022-07-22,203.89849853515625,214.6199951171875,215.0500030517578,208.0,208.0,10661762.0,601888
2022-07-25,208.63922119140625,219.6100006103516,221.27999877929688,213.5,214.6000061035156,10815473.0,601888
2022-07-26,208.0596923828125,219.0,226.0399932861328,217.8000030517578,222.8999938964844,10442671.0,601888
2022-07-27,204.0980224609375,214.8300018310547,219.22999572753903,214.0,217.0500030517578,8036773.0,601888
2022-07-28,208.99072265625,219.97999572753903,226.66000366210935,217.9600067138672,222.0,14965221.0,601888
2022-07-29,199.4142608642578,209.8999938964844,218.6000061035156,209.17999267578125,214.5,13520126.0,601888
2022-08-01,201.1243438720703,211.6999969482422,213.5,206.3300018310547,208.0,7342765.0,601888
2022-08-02,195.9561004638672,206.25999450683597,210.6000061035156,205.5500030517578,207.0,11264547.0,601888
2022-08-03,190.0563507080078,200.0500030517578,209.25,199.3800048828125,206.25999450683597,15378069.0,601888
2022-08-04,190.43637084960935,200.4499969482422,201.75999450683597,195.3600006103516,201.0,12557650.0,601888
2022-08-05,188.9637908935547,198.8999938964844,200.47000122070312,193.0800018310547,195.0800018310547,13241390.0,601888
2022-08-08,180.11888122558594,189.58999633789065,192.8999938964844,184.0,186.0,21379946.0,601888
2022-08-09,187.59573364257807,197.4600067138672,198.0,190.0,190.5200042724609,12764667.0,601888
2022-08-10,186.2086639404297,196.0,198.02999877929688,193.6300048828125,196.5,6408346.0,601888
2022-08-11,191.13938903808597,201.19000244140625,202.4900054931641,194.91000366210935,195.58999633789065,8896429.0,601888
2022-08-12,185.8856658935547,195.66000366210935,199.97000122070312,194.0399932861328,198.0,11185995.0,601888
2022-08-15,185.0211181640625,194.75,196.4900054931641,192.1000061035156,194.00999450683597,7431639.0,601888
2022-08-16,180.67938232421875,190.17999267578125,195.97999572753903,190.08999633789065,195.1000061035156,11094206.0,601888
2022-08-17,183.5105438232422,193.16000366210935,194.5,188.6000061035156,190.25999450683597,8158108.0,601888
2022-08-18,179.1973419189453,188.6199951171875,192.9900054931641,188.0,191.63999938964844,11948376.0,601888
2022-08-19,178.6083221435547,188.0,190.77999877929688,187.0,188.8000030517578,8966012.0,601888
2022-08-22,183.48204040527344,193.1300048828125,194.1999969482422,186.66000366210935,187.0,10575452.0,601888
2022-08-23,183.33953857421875,192.97999572753903,195.88999938964844,189.6999969482422,194.5500030517578,8744018.0,601888
2022-08-24,180.3184051513672,189.8000030517578,195.44000244140625,189.0,193.0,7900781.0,601888
2022-08-25,183.1875457763672,192.82000732421875,193.6999969482422,187.72999572753903,189.6999969482422,8160758.0,601888
2022-08-26,182.79800415039065,192.41000366210935,201.17999267578125,192.1100006103516,194.0,12549155.0,601888
2022-08-29,182.64601135253903,192.25,193.69000244140625,189.00999450683597,189.69000244140625,5642371.0,601888
2022-08-30,180.88841247558597,190.3999938964844,193.8800048828125,187.6000061035156,192.25,6646719.0,601888
2022-08-31,185.733642578125,195.5,197.7700042724609,188.00999450683597,188.75,16707728.0,601888
2022-09-01,177.46827697753906,186.8000030517578,194.9600067138672,186.05999755859372,194.00999450683597,13044347.0,601888
2022-09-02,171.30247497558594,180.30999755859372,186.6000061035156,179.4600067138672,184.8999938964844,12308949.0,601888
2022-09-05,171.10296630859375,180.10000610351562,180.10000610351562,175.1999969482422,179.0,10936472.0,601888
2022-09-06,173.59207153320312,182.72000122070312,184.83999633789065,178.1999969482422,180.67999267578125,8240623.0,601888
2022-09-07,174.7606201171875,183.9499969482422,184.38999938964844,179.10000610351562,179.10000610351562,5014394.0,601888
2022-09-08,176.7082061767578,186.0,189.4900054931641,184.5,184.83999633789065,7553241.0,601888
2022-09-09,181.5439453125,191.08999633789065,191.6000061035156,183.5500030517578,184.5,9422967.0,601888
2022-09-13,182.85501098632807,192.47000122070312,195.0,190.5500030517578,194.9900054931641,6665235.0,601888
2022-09-14,181.98097229003903,191.5500030517578,193.66000366210935,188.91000366210935,189.47000122070312,5906860.0,601888
2022-09-15,181.79095458984372,191.3500061035156,194.17999267578125,189.91000366210935,192.5,7069396.0,601888
2022-09-16,179.0928192138672,188.50999450683597,193.7100067138672,188.0,190.1999969482422,7668401.0,601888
2022-09-19,179.03582763671875,188.4499969482422,192.1999969482422,186.8000030517578,190.0,5916822.0,601888
2022-09-20,184.527099609375,194.22999572753903,195.0,187.6999969482422,190.00999450683597,8321647.0,601888
2022-09-21,176.2711944580078,185.5399932861328,195.5500030517578,185.00999450683597,193.6100006103516,11527978.0,601888
2022-09-22,177.75328063964844,187.1000061035156,188.1499938964844,181.0500030517578,184.0,7400059.0,601888
2022-09-23,176.147705078125,185.41000366210935,188.82000732421875,183.3800048828125,185.8800048828125,5577961.0,601888
2022-09-26,184.7930908203125,194.50999450683597,198.4600067138672,185.3000030517578,185.3300018310547,17426980.0,601888
2022-09-27,192.33644104003903,202.4499969482422,203.5800018310547,193.0,194.52999877929688,15671588.0,601888
2022-09-28,192.3649444580078,202.47999572753903,204.4499969482422,198.57000732421875,200.0,9991705.0,601888
2022-09-29,187.39622497558597,197.25,203.5,196.05999755859372,203.3300018310547,9569693.0,601888
2022-09-30,188.3462677001953,198.25,200.5,195.7100067138672,198.2400054931641,8099833.0,601888
2022-10-10,178.41830444335938,187.8000030517578,197.6499938964844,187.8000030517578,197.1999969482422,9827300.0,601888
2022-10-11,176.35670471191406,185.6300048828125,189.5,185.0,189.5,4797370.0,601888
2022-10-12,171.9864959716797,181.02999877929688,185.97999572753903,174.44000244140625,185.6499938964844,12827631.0,601888
2022-10-13,171.15045166015625,180.1499938964844,182.9199981689453,178.80999755859375,179.05999755859375,6173205.0,601888
2022-10-14,176.19520568847656,185.4600067138672,190.1999969482422,181.0,181.8800048828125,10558036.0,601888
2022-10-17,177.5917510986328,186.92999267578125,188.1999969482422,183.5800018310547,184.9600067138672,7714976.0,601888
2022-10-18,179.558349609375,189.0,192.5,187.33999633789065,190.0,5952963.0,601888
2022-10-19,170.62794494628906,179.60000610351562,188.8800048828125,179.60000610351562,188.00999450683597,8393533.0,601888
2022-10-20,170.43792724609375,179.39999389648438,183.1000061035156,174.14999389648438,175.0,14162345.0,601888
2022-10-21,166.79925537109375,175.57000732421875,179.10000610351562,174.5500030517578,176.61000061035156,8261573.0,601888
2022-10-24,158.6573944091797,167.0,174.3000030517578,165.02999877929688,174.0500030517578,17073947.0,601888
2022-10-25,162.8280792236328,171.38999938964844,173.8000030517578,166.22999572753906,167.8000030517578,10976161.0,601888
2022-10-26,164.36712646484375,173.00999450683594,175.49000549316406,171.3000030517578,171.60000610351562,9518130.0,601888
2022-10-27,160.55746459960938,169.0,178.0,168.47999572753906,172.0,11828843.0,601888
2022-10-28,159.0848846435547,167.4499969482422,172.86000061035156,167.0500030517578,168.52999877929688,9211967.0,601888
2022-10-31,152.34909057617188,160.36000061035156,166.5,159.60000610351562,164.10000610351562,12901464.0,601888
2022-11-01,167.58779907226562,176.39999389648438,176.39999389648438,156.50999450683594,160.17999267578125,20756380.0,601888
2022-11-02,173.19308471679688,182.3000030517578,190.6000061035156,174.02999877929688,175.5,29315194.0,601888
2022-11-03,173.48756408691406,182.6100006103516,184.7700042724609,177.14999389648438,178.0,13365091.0,601888
2022-11-04,187.24420166015625,197.08999633789065,199.0,182.4199981689453,182.5,23056938.0,601888
2022-11-07,181.7434844970703,191.3000030517578,196.8999938964844,189.57000732421875,192.0,14040124.0,601888
2022-11-08,181.79095458984372,191.3500061035156,193.8699951171875,189.22999572753903,191.19000244140625,7705226.0,601888
2022-11-09,179.662841796875,189.1100006103516,193.17999267578125,187.92999267578125,191.0,5810863.0,601888
2022-11-10,179.5488739013672,188.9900054931641,191.0,184.1000061035156,185.0,9289899.0,601888
2022-11-11,186.09466552734372,195.8800048828125,201.50999450683597,190.17999267578125,199.0,26203927.0,601888
2022-11-14,178.13327026367188,187.5,199.7700042724609,186.1300048828125,195.8800048828125,17557853.0,601888
2022-11-15,181.4584503173828,191.0,194.5,188.3699951171875,188.94000244140625,12002440.0,601888
2022-11-16,184.49856567382807,194.1999969482422,200.8699951171875,191.67999267578125,195.0,17174324.0,601888
2022-11-17,183.3490295410156,192.9900054931641,195.13999938964844,189.0,192.0,10164727.0,601888
2022-11-18,181.2684326171875,190.8000030517578,194.05999755859372,190.50999450683597,192.6999969482422,6139165.0,601888
2022-11-21,175.30215454101562,184.5200042724609,186.5,180.0,186.5,12319789.0,601888
2022-11-22,174.09561157226562,183.25,186.9900054931641,181.50999450683597,184.1000061035156,7441524.0,601888
2022-11-23,172.1100311279297,181.16000366210935,182.75,179.85000610351562,181.50999450683597,6679201.0,601888
2022-11-24,170.1529083251953,179.10000610351562,182.97000122070312,178.39999389648438,182.75999450683597,6052545.0,601888
2022-11-25,169.7349090576172,178.66000366210938,180.5,177.00999450683594,179.9499969482422,4748980.0,601888
2022-11-28,174.6751251220703,183.8600006103516,184.66000366210935,172.11000061035156,173.97999572753906,12997188.0,601888
2022-11-29,185.2301025390625,194.97000122070312,197.8999938964844,183.5,184.00999450683597,20490063.0,601888
2022-11-30,187.6147308349609,197.47999572753903,197.6000061035156,192.50999450683597,194.8000030517578,15703911.0,601888
2022-12-01,193.80902099609372,204.0,213.1999969482422,200.8000030517578,211.0,24103286.0,601888
2022-12-02,189.4387969970703,199.3999938964844,204.7899932861328,199.0,203.83999633789065,12884403.0,601888
2022-12-05,194.6830596923828,204.9199981689453,209.82000732421875,201.7700042724609,205.0,18682919.0,601888
2022-12-06,199.50929260253903,210.0,215.1100006103516,204.94000244140625,205.69000244140625,17980149.0,601888
2022-12-07,203.68948364257807,214.3999938964844,218.25,209.9499969482422,213.0,21291139.0,601888
2022-12-08,203.78448486328125,214.5,216.0,211.00999450683597,215.7899932861328,13829415.0,601888
2022-12-09,202.57791137695312,213.22999572753903,214.5,207.3000030517578,214.41000366210935,15082905.0,601888
2022-12-12,204.9910430908203,215.7700042724609,218.83999633789065,210.57000732421875,211.0,13966637.0,601888
2022-12-13,203.0624542236328,213.7400054931641,217.8699951171875,212.97999572753903,217.0,9077253.0,601888
2022-12-14,207.9076690673828,218.83999633789065,220.6000061035156,214.0,214.6999969482422,13226286.0,601888
2022-12-15,208.72471618652344,219.6999969482422,224.0200042724609,216.42999267578125,222.3800048828125,11294082.0,601888
2022-12-16,210.6248016357422,221.6999969482422,222.0,217.5,218.0,7697767.0,601888
2022-12-19,207.1096343994141,218.0,222.8699951171875,216.8000030517578,220.05999755859372,8216153.0,601888
2022-12-20,202.5494079589844,213.1999969482422,218.3999938964844,212.3000030517578,217.0500030517578,10227315.0,601888
2022-12-21,204.34500122070312,215.08999633789065,217.0,213.25999450683597,215.3999938964844,6603712.0,601888
2022-12-22,209.99777221679688,221.0399932861328,223.91000366210935,215.5,217.42999267578125,11547219.0,601888
2022-12-23,212.17337036132807,223.3300018310547,226.77999877929688,218.3800048828125,220.5,8311983.0,601888
2022-12-26,207.25213623046875,218.1499938964844,229.5500030517578,217.0500030517578,225.47999572753903,15509612.0,601888
2022-12-27,207.30914306640625,218.2100067138672,220.5,214.9600067138672,220.5,10887860.0,601888
2022-12-28,207.8696746826172,218.8000030517578,220.16000366210935,216.8999938964844,218.0,7616085.0,601888
2022-12-29,205.35205078125,216.1499938964844,219.4600067138672,215.5399932861328,217.0,9585063.0,601888
2022-12-30,205.2380523681641,216.02999877929688,218.72000122070312,213.0500030517578,217.8800048828125,8775809.0,601888
2023-01-03,203.4044647216797,214.1000061035156,218.5,212.17999267578125,217.0,8805656.0,601888
2023-01-04,204.364013671875,215.1100006103516,216.91000366210935,212.83999633789065,213.8000030517578,6978537.0,601888
2023-01-05,214.614990234375,225.8999938964844,226.69000244140625,214.8000030517578,217.8000030517578,17553110.0,601888
2023-01-06,213.4464263916016,224.6699981689453,225.83999633789065,222.8600006103516,225.72999572753903,7719521.0,601888
2023-01-09,214.4059600830078,225.67999267578125,226.8000030517578,223.3000030517578,225.4499969482422,8362259.0,601888
2023-01-10,220.3912506103516,231.97999572753903,233.3300018310547,224.4499969482422,225.5,13193843.0,601888
2023-01-11,217.1801300048828,228.6000061035156,232.8300018310547,228.5,232.0,6182126.0,601888
2023-01-12,213.7789459228516,225.0200042724609,232.67999267578125,223.3999938964844,229.69000244140625,9717990.0,601888
2023-01-13,217.0850982666016,228.5,228.8800048828125,224.1100006103516,225.0200042724609,9892266.0,601888
2023-01-16,221.17030334472656,232.8000030517578,236.0,229.5800018310547,230.8800048828125,14809818.0,601888
2023-01-17,219.45071411132807,230.9900054931641,233.7100067138672,228.13999938964844,233.05999755859372,6526234.0,601888
2023-01-18,217.8451385498047,229.3000030517578,235.0,229.0,233.0,6211084.0,601888
2023-01-19,220.06825256347656,231.63999938964844,232.8500061035156,224.5500030517578,230.1199951171875,10243863.0,601888
2023-01-20,218.98519897460935,230.5,234.1999969482422,229.7899932861328,233.9600067138672,7191393.0,601888
2023-01-30,206.6251220703125,217.4900054931641,239.9900054931641,216.3999938964844,239.5,30059580.0,601888
2023-01-31,201.6943817138672,212.3000030517578,219.8999938964844,210.97999572753903,218.1999969482422,17760681.0,601888
2023-02-01,202.2169189453125,212.8500061035156,213.9900054931641,208.8800048828125,213.9900054931641,15838828.0,601888
2023-02-02,204.4685211181641,215.22000122070312,215.57000732421875,210.6999969482422,213.5800018310547,12411060.0,601888
2023-02-03,200.42132568359372,210.9600067138672,214.0,207.92999267578125,213.91000366210935,11167110.0,601888
2023-02-06,195.86111450195312,206.16000366210935,209.0,204.02999877929688,208.0,13534677.0,601888
2023-02-07,195.29107666015625,205.55999755859372,207.4499969482422,204.5,206.00999450683597,8453203.0,601888
2023-02-08,194.10354614257807,204.30999755859372,206.9900054931641,204.0399932861328,206.00999450683597,6214598.0,601888
2023-02-09,195.41458129882807,205.69000244140625,207.9900054931641,203.80999755859372,204.0,11106837.0,601888
2023-02-10,194.20803833007807,204.4199981689453,205.1999969482422,202.00999450683597,205.0,9431756.0,601888
2023-02-13,197.60919189453125,208.0,208.67999267578125,202.2100067138672,203.3300018310547,14974041.0,601888
2023-02-14,195.18658447265625,205.4499969482422,207.8000030517578,203.0800018310547,207.1999969482422,13846768.0,601888
2023-02-15,190.48385620117188,200.5,205.4499969482422,200.38999938964844,205.0,14055521.0,601888
2023-02-16,193.98001098632807,204.17999267578125,207.0,200.6499938964844,200.6499938964844,16511015.0,601888
2023-02-17,190.5218505859375,200.5399932861328,206.8000030517578,200.50999450683597,203.1100006103516,10298613.0,601888
2023-02-20,195.6806182861328,205.97000122070312,206.0,198.7700042724609,201.07000732421875,11759614.0,601888
2023-02-21,193.33399963378903,203.5,205.8999938964844,201.3000030517578,205.0,9653374.0,601888
2023-02-22,190.5218505859375,200.5399932861328,203.0,200.1100006103516,201.57000732421875,7874977.0,601888
2023-02-23,189.9993438720703,199.9900054931641,201.8800048828125,199.1999969482422,200.1999969482422,6454419.0,601888
2023-02-24,187.64321899414065,197.50999450683597,200.8800048828125,197.00999450683597,200.6699981689453,8652075.0,601888
2023-02-27,187.4532165527344,197.30999755859372,198.5800018310547,194.8500061035156,195.6999969482422,8000856.0,601888
2023-02-28,187.7097320556641,197.5800018310547,199.2899932861328,194.91000366210935,198.3000030517578,8848910.0,601888
2023-03-01,187.01622009277344,196.8500061035156,198.6999969482422,195.7700042724609,197.1000061035156,9984782.0,601888
2023-03-02,185.75265502929688,195.5200042724609,197.8000030517578,195.1000061035156,196.8600006103516,7339223.0,601888
2023-03-03,186.2656707763672,196.05999755859372,197.1999969482422,194.5500030517578,196.2899932861328,7619296.0,601888
2023-03-06,182.3419647216797,191.92999267578125,197.4900054931641,189.8800048828125,196.9600067138672,19025496.0,601888
2023-03-07,179.1783447265625,188.6000061035156,192.6999969482422,188.57000732421875,191.83999633789065,11536539.0,601888
2023-03-08,178.27578735351562,187.6499938964844,188.4499969482422,186.67999267578125,187.4199981689453,6929708.0,601888
2023-03-09,175.27366638183594,184.4900054931641,188.3300018310547,183.47999572753903,187.77999877929688,12328694.0,601888
2023-03-10,172.6515350341797,181.72999572753903,183.88999938964844,181.66000366210935,182.0,9158250.0,601888
2023-03-13,177.47775268554688,186.80999755859372,188.38999938964844,181.5,181.52999877929688,15024419.0,601888
2023-03-14,177.04074096679688,186.3500061035156,186.91000366210935,183.72000122070312,186.1000061035156,8074972.0,601888
2023-03-15,173.81057739257812,182.9499969482422,190.1999969482422,182.5500030517578,189.6100006103516,12377581.0,601888
2023-03-16,175.05514526367188,184.25999450683597,185.9900054931641,180.0,181.0,11033593.0,601888
2023-03-17,176.043212890625,185.3000030517578,188.8000030517578,184.5,186.13999938964844,12235057.0,601888
2023-03-20,173.54458618164062,182.6699981689453,185.8000030517578,180.5,185.8000030517578,9050409.0,601888
2023-03-21,178.6083221435547,188.0,188.22999572753903,183.1100006103516,183.5,11561956.0,601888
2023-03-22,175.4636688232422,184.69000244140625,189.7400054931641,184.0399932861328,189.0,12359461.0,601888
2023-03-23,175.3401641845703,184.55999755859372,185.1000061035156,182.0,183.5,7724564.0,601888
2023-03-24,177.0122528076172,186.32000732421875,187.5,183.6100006103516,183.6999969482422,8183845.0,601888
2023-03-27,175.5206756591797,184.75,186.3300018310547,183.8000030517578,186.3300018310547,7007979.0,601888
2023-03-28,173.48756408691406,182.6100006103516,185.8699951171875,181.6699981689453,185.6000061035156,9844256.0,601888
2023-03-29,173.42105102539062,182.5399932861328,185.4900054931641,181.88999938964844,183.3999938964844,8070433.0,601888
2023-03-30,178.10479736328125,187.47000122070312,187.57000732421875,182.57000732421875,182.58999633789065,13150171.0,601888
2023-03-31,174.08612060546875,183.2400054931641,187.9900054931641,182.77999877929688,187.5200042724609,14372198.0,601888
2023-04-03,175.17864990234375,184.38999938964844,187.0,181.00999450683597,183.0,15742223.0,601888
2023-04-04,169.14585876464844,178.0399932861328,184.3000030517578,175.89999389648438,184.1000061035156,25928016.0,601888
2023-04-06,167.98681640625,176.82000732421875,180.47999572753903,173.63999938964844,175.00999450683594,14394786.0,601888
2023-04-07,172.73704528808594,181.82000732421875,183.42999267578125,176.8699951171875,177.0,15165773.0,601888
2023-04-10,170.86544799804688,179.85000610351562,181.8000030517578,178.69000244140625,181.16000366210935,8841722.0,601888
2023-04-11,170.31443786621094,179.27000427246094,182.82000732421875,178.2100067138672,179.8699951171875,11063031.0,601888
2023-04-12,167.20779418945312,176.0,180.0,175.7899932861328,179.27000427246094,13040393.0,601888
2023-04-13,167.8253173828125,176.64999389648438,177.32000732421875,174.4600067138672,175.9499969482422,11045998.0,601888
2023-04-14,166.04873657226562,174.77999877929688,177.5,174.33999633789062,176.77999877929688,11148532.0,601888
2023-04-17,170.8274688720703,179.80999755859375,180.32000732421875,175.14999389648438,176.05999755859375,18201643.0,601888
2023-04-18,171.29296875,180.3000030517578,181.2400054931641,178.27999877929688,180.32000732421875,9949832.0,601888
2023-04-19,168.1198272705078,176.9600067138672,180.3999938964844,175.30999755859375,180.3999938964844,12075305.0,601888
2023-04-20,162.45755004882812,171.0,176.9600067138672,170.1999969482422,176.60000610351562,18343636.0,601888
2023-04-21,158.8188934326172,167.1699981689453,171.47999572753906,166.66000366210938,171.0,16686101.0,601888
2023-04-24,155.70274353027344,163.88999938964844,167.11000061035156,163.00999450683594,167.10000610351562,14055615.0,601888
2023-04-25,153.85964965820312,161.9499969482422,162.77999877929688,159.1199951171875,162.11000061035156,14728785.0,601888
2023-04-26,153.9071502685547,162.0,165.0800018310547,161.50999450683594,161.6699981689453,12045004.0,601888
2023-04-27,153.52716064453125,161.60000610351562,162.9499969482422,160.72000122070312,162.10000610351562,11345885.0,601888
2023-04-28,152.9381103515625,160.97999572753906,166.3800048828125,157.61000061035156,164.77000427246094,22747272.0,601888
2023-05-04,145.66078186035156,153.32000732421875,158.97999572753906,151.8000030517578,158.0,30936599.0,601888
2023-05-05,145.24276733398438,152.8800048828125,154.5,150.99000549316406,153.25,13228761.0,601888
2023-05-08,142.37362670898438,149.86000061035156,152.5,148.11000061035156,152.5,18878429.0,601888
2023-05-09,140.23602294921875,147.61000061035156,150.9499969482422,147.60000610351562,149.0,16012699.0,601888
2023-05-10,137.73741149902344,144.97999572753906,147.75,144.72000122070312,146.99000549316406,16777431.0,601888
2023-05-11,136.8538818359375,144.0500030517578,146.1999969482422,143.8000030517578,145.52999877929688,12093675.0,601888
2023-05-12,132.72116088867188,139.6999969482422,145.14999389648438,139.69000244140625,144.35000610351562,18728641.0,601888
2023-05-15,134.90628051757812,142.0,142.13999938964844,138.72000122070312,139.0,14840193.0,601888
2023-05-16,131.8471221923828,138.77999877929688,142.0,137.8800048828125,142.0,16725429.0,601888
2023-05-17,129.6240234375,136.44000244140625,139.10000610351562,135.6699981689453,138.5,13599572.0,601888
2023-05-18,127.1919174194336,133.8800048828125,136.89999389648438,133.07000732421875,136.0,14681288.0,601888
2023-05-19,128.40797424316406,135.16000366210938,135.82000732421875,131.50999450683594,134.35000610351562,19495808.0,601888
2023-05-22,131.93263244628906,138.8699951171875,140.57000732421875,132.52999877929688,134.0,22506481.0,601888
2023-05-23,129.69053649902344,136.50999450683594,138.8000030517578,136.5,137.2899932861328,11388145.0,601888
2023-05-24,126.84039306640624,133.50999450683594,136.0,133.50999450683594,136.0,10494967.0,601888
2023-05-25,124.83580780029295,131.39999389648438,133.5,130.6699981689453,132.22999572753906,12688579.0,601888
2023-05-26,124.17076873779295,130.6999969482422,132.25,128.8800048828125,131.64999389648438,10900242.0,601888
2023-05-29,121.07363891601562,127.44000244140624,131.13999938964844,127.38999938964844,130.6999969482422,13493251.0,601888
2023-05-30,121.41565704345705,127.8000030517578,129.22999572753906,125.20999908447266,127.87000274658205,12189211.0,601888
2023-05-31,116.950439453125,123.0999984741211,126.44000244140624,122.08000183105467,126.0,24103441.0,601888
2023-06-01,114.9078369140625,120.9499969482422,124.0199966430664,120.8000030517578,123.4800033569336,19716048.0,601888
2023-06-02,116.67493438720705,122.80999755859376,123.94000244140624,120.86000061035156,122.0,18707293.0,601888
2023-06-05,113.57779693603516,119.5500030517578,122.91999816894533,119.54000091552734,122.91999816894533,14523015.0,601888
2023-06-06,111.82969665527344,117.70999908447266,121.3000030517578,116.87000274658205,120.19000244140624,18870151.0,601888
2023-06-07,110.75615692138672,116.58000183105467,118.97000122070312,116.11000061035156,118.44000244140624,15271350.0,601888
2023-06-08,111.7061996459961,117.58000183105467,118.87999725341795,115.5999984741211,116.77999877929688,15578898.0,601888
2023-06-09,110.96516418457033,116.8000030517578,119.37000274658205,115.95999908447266,117.98999786376952,16062727.0,601888
2023-06-12,114.01481628417967,120.01000213623048,121.8000030517578,115.0,116.0,22628422.0,601888
2023-06-13,114.76534271240234,120.8000030517578,121.1999969482422,118.5999984741211,119.5,14271083.0,601888
2023-06-14,115.07884979248048,121.12999725341795,124.30999755859376,120.33000183105467,121.47000122070312,25145167.0,601888
2023-06-15,123.50574493408205,130.0,130.89999389648438,120.1999969482422,121.37999725341795,45750011.0,601888
2023-06-16,123.6577606201172,130.16000366210938,131.0,127.27999877929688,130.5,27568571.0,601888
2023-06-19,120.94063568115234,127.3000030517578,129.72999572753906,126.76000213623048,129.5,16994593.0,601888
2023-06-20,119.9715805053711,126.27999877929688,128.60000610351562,126.0199966430664,126.87000274658205,12671787.0,601888
2023-06-21,116.0478973388672,122.1500015258789,127.1999969482422,122.0199966430664,126.01000213623048,18152967.0,601888
2023-06-26,111.5731964111328,117.44000244140624,121.66000366210938,117.2300033569336,120.0,20562105.0,601888
2023-06-27,110.86066436767578,116.69000244140624,119.36000061035156,115.80999755859376,119.22000122070312,19022651.0,601888
2023-06-28,110.00562286376952,115.79000091552734,117.16999816894533,115.1999969482422,116.6999969482422,13168996.0,601888
2023-06-29,105.35039520263672,110.88999938964844,115.94000244140624,110.62999725341795,115.83000183105467,30764546.0,601888
2023-06-30,105.00839233398438,110.52999877929688,111.8499984741211,108.91000366210938,110.76000213623048,21889922.0,601888
2023-07-03,109.47360229492188,115.2300033569336,116.33999633789062,109.5999984741211,110.4800033569336,28855299.0,601888
2023-07-04,109.53059387207033,115.29000091552734,116.4499969482422,113.66999816894533,114.9000015258789,16356310.0,601888
2023-07-05,107.1839828491211,112.81999969482422,115.66000366210938,112.6500015258789,115.4499969482422,13919043.0,601888
2023-07-06,105.46440887451172,111.01000213623048,114.5,110.58000183105467,112.98999786376952,17401290.0,601888
2023-07-07,104.18184661865234,109.66000366210938,111.52999877929688,109.5999984741211,110.58999633789062,12240501.0,601888
2023-07-10,111.68718719482422,117.55999755859376,120.62999725341795,112.3499984741211,112.98999786376952,51171635.0,601888
2023-07-11,110.08162689208984,115.87000274658205,117.87000274658205,115.41000366210938,117.16000366210938,22077932.0,601888
2023-07-12,110.34762573242188,116.1500015258789,118.52999877929688,115.33000183105467,116.45999908447266,19720337.0,601888
2023-07-13,113.15026092529295,119.0999984741211,120.4800033569336,117.36000061035156,118.22000122070312,27147066.0,601888
2023-07-14,111.20267486572266,117.0500030517578,120.13999938964844,116.80999755859376,120.13999938964844,16914996.0,601888
2023-07-17,109.63510131835938,115.4000015258789,116.1999969482422,114.5999984741211,116.0,10137823.0,601888
2023-07-18,108.78956604003906,114.51000213623048,115.97000122070312,113.5999984741211,115.95999908447266,10804786.0,601888
2023-07-19,108.52355194091795,114.2300033569336,115.3000030517578,113.8000030517578,113.94000244140624,9777936.0,601888
2023-07-20,107.49750518798828,113.1500015258789,116.66000366210938,113.0,115.0,14835146.0,601888
2023-07-21,108.80833435058594,113.72000122070312,116.1999969482422,111.80999755859376,112.12999725341795,18229689.0,601888
2023-07-24,106.46414184570312,111.2699966430664,112.77999877929688,110.88999938964844,112.0199966430664,12650167.0,601888
2023-07-25,113.10440063476562,118.20999908447266,118.4499969482422,114.51000213623048,115.0,34082108.0,601888
2023-07-26,113.19052124023438,118.3000030517578,118.9000015258789,117.22000122070312,118.22000122070312,15078838.0,601888
2023-07-27,115.76433563232422,120.98999786376952,123.38999938964844,117.55999755859376,118.3000030517578,31297929.0,601888
2023-07-28,120.52923583984376,125.97000122070312,126.56999969482422,119.52999877929688,120.0199966430664,32601514.0,601888
2023-07-31,120.33788299560548,125.7699966430664,130.25999450683594,124.47000122070312,128.24000549316406,38326972.0,601888
2023-08-01,118.29987335205078,123.63999938964844,127.5,122.77999877929688,125.1500015258789,22492405.0,601888
2023-08-02,117.6301040649414,122.94000244140624,125.5,122.30999755859376,122.6999969482422,16328476.0,601888
2023-08-03,118.76870727539062,124.12999725341795,124.8000030517578,121.0,122.3499984741211,16564206.0,601888
2023-08-04,120.42399597167967,125.86000061035156,128.10000610351562,125.20999908447266,125.5,27954868.0,601888
2023-08-07,119.56285858154295,124.95999908447266,126.08000183105467,123.9800033569336,124.6999969482422,13956850.0,601888
2023-08-08,118.50080871582033,123.8499984741211,124.95999908447266,122.18000030517578,124.8000030517578,12829516.0,601888
2023-08-09,118.13722229003906,123.47000122070312,125.25,123.0,123.0,9069645.0,601888
2023-08-10,117.32393646240234,122.62000274658205,124.4000015258789,121.08000183105467,123.5500030517578,13577328.0,601888
2023-08-11,115.29550170898438,120.5,123.66000366210938,120.5,122.77999877929688,12513761.0,601888
2023-08-14,113.17137908935548,118.27999877929688,119.12000274658205,116.77999877929688,118.0,14698698.0,601888
2023-08-15,111.08553314208984,116.0999984741211,118.7699966430664,114.66000366210938,118.27999877929688,15300284.0,601888
2023-08-16,111.76486206054688,116.80999755859376,117.44000244140624,115.19000244140624,115.5,12374463.0,601888
2023-08-17,114.84579467773438,120.02999877929688,120.31999969482422,115.55999755859376,115.56999969482422,18004299.0,601888
2023-08-18,109.16234588623048,114.08999633789062,119.95999908447266,114.08999633789062,119.8000030517578,18241191.0,601888
2023-08-21,110.98986053466795,116.0,118.56999969482422,113.76000213623048,115.4499969482422,17386014.0,601888
2023-08-22,108.20553588867188,113.08999633789062,116.36000061035156,110.66000366210938,116.0,19944853.0,601888
2023-08-23,105.57431030273438,110.33999633789062,113.5500030517578,110.16999816894533,112.9499969482422,11830582.0,601888
2023-08-24,107.11477661132812,111.9499969482422,112.80999755859376,110.33999633789062,111.0999984741211,9606143.0,601888
2023-08-25,102.8569793701172,107.5,110.98999786376952,106.88999938964844,110.98999786376952,17732575.0,601888
2023-08-28,105.03850555419922,109.77999877929688,114.48999786376952,109.43000030517578,114.4800033569336,20012203.0,601888
2023-08-29,107.30613708496094,112.1500015258789,112.8000030517578,109.33999633789062,110.76000213623048,15113953.0,601888
2023-08-30,106.58853149414062,111.4000015258789,112.70999908447266,111.18000030517578,112.18000030517578,10111021.0,601888
2023-08-31,104.21564483642578,108.91999816894533,111.66000366210938,108.81999969482422,111.4000015258789,11473977.0,601888
2023-09-01,104.62706756591795,109.3499984741211,111.33000183105467,109.08000183105467,109.9000015258789,9259254.0,601888
2023-09-04,110.9133071899414,115.91999816894533,115.95999908447266,110.11000061035156,110.62000274658205,25302406.0,601888
2023-09-05,109.5546417236328,114.5,116.0,114.20999908447266,115.01000213623048,11472106.0,601888
2023-09-06,108.1194305419922,113.0,114.0,112.37999725341795,113.98999786376952,9089770.0,601888
2023-09-07,105.47863006591795,110.23999786376952,112.9000015258789,110.1500015258789,112.9000015258789,10564679.0,601888
2023-09-08,103.71810150146484,108.4000015258789,109.8000030517578,108.0,109.8000030517578,9337241.0,601888
2023-09-11,105.46907043457033,110.2300033569336,111.37999725341795,107.12999725341795,108.41999816894533,13042576.0,601888
2023-09-12,104.2921905517578,109.0,110.2300033569336,108.5199966430664,109.48999786376952,8425028.0,601888
2023-09-13,102.87610626220705,107.5199966430664,109.95999908447266,106.9000015258789,108.98999786376952,11460571.0,601888
2023-09-14,100.89551544189452,105.4499969482422,107.9499969482422,104.8499984741211,107.5199966430664,14127755.0,601888
2023-09-15,101.47917175292967,106.05999755859376,107.27999877929688,104.13999938964844,106.0500030517578,13573102.0,601888
2023-09-18,106.95211791992188,111.77999877929688,112.22000122070312,105.27999877929688,105.9000015258789,27753907.0,601888
2023-09-19,104.9428253173828,109.68000030517578,111.5999984741211,109.18000030517578,111.3499984741211,11137797.0,601888
2023-09-20,104.86627197265624,109.5999984741211,110.26000213623048,108.52999877929688,109.0199966430664,9247621.0,601888
2023-09-21,101.3739242553711,105.9499969482422,108.8000030517578,105.8000030517578,108.8000030517578,14970940.0,601888
2023-09-22,104.57923889160156,109.3000030517578,109.3499984741211,104.91999816894533,105.5,16268057.0,601888
2023-09-25,103.06747436523438,107.72000122070312,109.8499984741211,107.6500015258789,108.6999969482422,12513042.0,601888
2023-09-26,102.2159194946289,106.83000183105467,108.4800033569336,106.5,107.3000030517578,9709385.0,601888
2023-09-27,102.8569793701172,107.5,109.58999633789062,106.27999877929688,106.88999938964844,12854421.0,601888
2023-09-28,101.39306640625,105.97000122070312,108.1500015258789,105.51000213623048,108.1500015258789,16475744.0,601888
2023-10-09,96.06363677978516,100.4000015258789,104.5,100.37999725341795,104.30999755859376,26257932.0,601888
2023-10-10,96.5133285522461,100.87000274658205,103.38999938964844,100.4000015258789,101.0,20499687.0,601888
2023-10-11,95.9009780883789,100.2300033569336,102.0,99.80999755859376,101.3000030517578,16324713.0,601888
2023-10-12,96.69512176513672,101.05999755859376,102.0,100.0,100.3000030517578,16176478.0,601888
2023-10-13,92.9827117919922,97.18000030517578,99.73999786376952,96.7699966430664,99.73999786376952,23580864.0,601888
2023-10-16,90.78205108642578,94.87999725341795,97.48999786376952,94.44000244140624,96.3000030517578,18162851.0,601888
2023-10-17,91.78669738769533,95.93000030517578,97.3000030517578,94.70999908447266,94.87999725341795,15296661.0,601888
2023-10-18,90.17925262451172,94.25,95.56999969482422,94.20999908447266,95.4000015258789,11336647.0,601888
2023-10-19,88.82058715820312,92.83000183105467,94.36000061035156,92.77999877929688,93.81999969482422,13672272.0,601888
2023-10-20,88.37088775634766,92.36000061035156,93.5500030517578,92.05999755859376,92.19000244140624,13241374.0,601888
2023-10-23,86.17979431152344,90.06999969482422,92.6500015258789,89.58000183105469,91.91000366210938,12400227.0,601888
2023-10-24,86.3041763305664,90.1999969482422,91.43000030517578,89.51000213623047,91.0,13923831.0,601888
2023-10-25,86.3137435913086,90.20999908447266,92.79000091552734,90.13999938964844,91.5,16743057.0,601888
2023-10-26,85.74923706054688,89.62000274658203,89.8499984741211,87.61000061035156,88.69999694824219,16528693.0,601888
2023-10-27,89.84437561035156,93.9000015258789,94.6999969482422,89.27999877929688,89.98999786376953,31863456.0,601888
2023-10-30,91.29872131347656,95.41999816894533,95.87999725341795,93.1999969482422,93.3000030517578,17832170.0,601888
2023-10-31,90.51414489746094,94.5999984741211,95.3000030517578,93.5999984741211,94.9000015258789,10562158.0,601888
2023-11-01,89.7869644165039,93.83999633789062,96.51000213623048,93.25,96.0,11271697.0,601888
2023-11-02,88.72490692138672,92.7300033569336,95.23999786376952,92.6999969482422,94.9499969482422,10805310.0,601888
2023-11-03,90.49500274658205,94.58000183105467,95.0500030517578,92.9000015258789,93.41000366210938,10898080.0,601888
2023-11-06,92.03546905517578,96.19000244140624,97.13999938964844,95.1999969482422,95.5,14275365.0,601888
2023-11-07,91.48052215576172,95.61000061035156,95.9800033569336,94.73999786376952,95.58000183105467,10791223.0,601888
2023-11-08,92.14071655273438,96.3000030517578,97.5,95.11000061035156,95.58999633789062,14923181.0,601888
2023-11-09,91.83454132080078,95.9800033569336,96.91999816894533,95.68000030517578,96.26000213623048,9373025.0,601888
2023-11-10,90.32278442382812,94.4000015258789,95.5,94.3000030517578,95.0199966430664,8234389.0,601888
2023-11-13,91.01168823242188,95.12000274658205,97.0999984741211,94.91999816894533,95.18000030517578,12641055.0,601888
2023-11-14,91.12649536132812,95.23999786376952,96.58000183105467,94.7300033569336,95.31999969482422,8611960.0,601888
2023-11-15,91.9971923828125,96.1500015258789,97.22000122070312,95.66999816894533,96.9000015258789,11218242.0,601888
2023-11-16,90.28450775146484,94.36000061035156,96.1999969482422,94.23999786376952,96.16999816894533,9877367.0,601888
2023-11-17,89.53819274902344,93.58000183105467,94.6500015258789,92.5999984741211,93.9000015258789,11833641.0,601888
2023-11-20,90.38018798828124,94.45999908447266,95.31999969482422,92.62000274658205,94.1500015258789,11464714.0,601888
2023-11-21,90.92556762695312,95.02999877929688,97.0,94.8000030517578,95.5,16004450.0,601888
2023-11-22,89.2415771484375,93.2699966430664,94.87999725341795,93.12999725341795,94.47000122070312,10082448.0,601888
2023-11-23,89.7869644165039,93.83999633789062,94.0,91.87000274658205,93.02999877929688,9005659.0,601888
2023-11-24,88.02643585205078,92.0,93.70999908447266,91.8000030517578,93.70999908447266,8966072.0,601888
2023-11-27,86.9643783569336,90.88999938964844,92.5,89.88999938964844,92.01000213623048,11555560.0,601888
2023-11-28,87.06962585449219,91.0,91.43000030517578,90.3499984741211,90.76000213623048,6302640.0,601888
2023-11-29,85.63441467285156,89.5,91.12999725341795,88.9000015258789,90.70999908447266,9437797.0,601888
2023-11-30,85.2995376586914,89.1500015258789,90.19000244140624,88.51000213623047,89.66000366210938,10015048.0,601888
2023-12-01,84.10352325439453,87.9000015258789,88.88999938964844,86.5199966430664,88.5999984741211,14810360.0,601888
2023-12-04,82.85966491699219,86.5999984741211,88.22000122070312,86.58999633789062,87.9000015258789,9608810.0,601888
2023-12-05,80.37195587158203,84.0,86.37000274658203,83.98999786376953,86.23999786376953,12463138.0,601888
2023-12-06,80.83123016357422,84.4800033569336,85.52999877929688,83.30000305175781,83.69999694824219,11021425.0,601888
2023-12-07,79.30033111572266,82.87999725341797,84.44999694824219,82.41999816894531,84.44999694824219,12827497.0,601888
2023-12-08,78.74539184570312,82.30000305175781,83.72000122070312,81.80000305175781,82.87999725341797,12054975.0,601888
2023-12-11,78.84107208251953,82.4000015258789,82.69000244140625,80.5,81.5999984741211,14762458.0,601888
2023-12-12,78.59230041503906,82.13999938964844,83.43000030517578,81.8499984741211,82.19999694824219,10258839.0,601888
2023-12-13,75.49224090576172,78.9000015258789,81.76000213623047,78.87999725341797,81.51000213623047,19737412.0,601888
2023-12-14,75.10951232910156,78.5,80.95999908447266,78.31999969482422,79.58000183105469,13960265.0,601888
2023-12-15,74.81290435791016,78.19000244140625,80.30000305175781,78.11000061035156,78.91000366210938,18760412.0,601888
2023-12-18,73.1576156616211,76.45999908447266,78.1500015258789,76.0,77.4000015258789,15434198.0,601888
2023-12-19,73.56905364990234,76.88999938964844,77.44000244140625,76.13999938964844,76.25,12236319.0,601888
2023-12-20,72.55484008789062,75.83000183105469,77.1500015258789,75.81999969482422,76.9000015258789,10192715.0,601888
2023-12-21,76.3055191040039,79.75,80.66000366210938,75.41999816894531,75.41999816894531,34598613.0,601888
2023-12-22,75.68360137939453,79.0999984741211,80.18000030517578,77.80000305175781,79.08000183105469,21807407.0,601888
2023-12-25,76.17156982421875,79.61000061035156,79.63999938964844,78.27999877929688,78.87999725341797,12443175.0,601888
2023-12-26,75.44439697265625,78.8499984741211,79.63999938964844,78.05999755859375,79.61000061035156,11620145.0,601888
2023-12-27,74.9851303100586,78.37000274658203,80.9800033569336,78.06999969482422,80.5,20564213.0,601888
2023-12-28,81.347900390625,85.0199966430664,85.8499984741211,77.41000366210938,77.41999816894531,44653854.0,601888
2023-12-29,80.07535552978516,83.69000244140625,85.18000030517578,83.2699966430664,84.25,22271465.0,601888
2024-01-02,77.11881256103516,80.5999984741211,83.87999725341797,80.55000305175781,83.69000244140625,21099910.0,601888
2024-01-03,76.9561538696289,80.43000030517578,81.12000274658203,79.95999908447266,80.20999908447266,13361912.0,601888
2024-01-04,75.20519256591797,78.5999984741211,80.62999725341797,77.80999755859375,80.43000030517578,16343072.0,601888
2024-01-05,73.69343566894531,77.0199966430664,79.27999877929688,76.70999908447266,78.48999786376953,17111423.0,601888
2024-01-08,72.14340209960938,75.4000015258789,77.79000091552734,75.12000274658203,77.01000213623047,15387219.0,601888
2024-01-09,76.7552261352539,80.22000122070312,82.94000244140625,76.91000366210938,77.18000030517578,54925875.0,601888
2024-01-10,78.17130279541016,81.69999694824219,83.5,78.66000366210938,79.25,40597513.0,601888
2024-01-11,78.52532958984375,82.06999969482422,83.0,80.58999633789062,81.2699966430664,27692742.0,601888
2024-01-12,77.31974029541016,80.80999755859375,82.37999725341797,80.70999908447266,81.48999786376953,15696053.0,601888
2024-01-15,78.69754791259766,82.25,84.9000015258789,80.02999877929688,80.02999877929688,29934178.0,601888
2024-01-16,78.84107208251953,82.4000015258789,82.61000061035156,80.5999984741211,81.48999786376953,22165397.0,601888
2024-01-17,75.5879135131836,79.0,82.0,79.0,81.9800033569336,20950486.0,601888
2024-01-18,80.37195587158203,84.0,84.25,78.37999725341797,78.37999725341797,44014449.0,601888
2024-01-19,80.38153076171875,84.01000213623047,85.20999908447266,83.4000015258789,83.4000015258789,29591387.0,601888
2024-01-22,78.42964172363281,81.97000122070312,84.5,81.12999725341797,84.0,29260130.0,601888
2024-01-23,77.64505767822266,81.1500015258789,82.68000030517578,79.69000244140625,82.0199966430664,24205629.0,601888
2024-01-24,78.39136505126953,81.93000030517578,82.68000030517578,78.72000122070312,81.98999786376953,28257482.0,601888
2024-01-25,83.14671325683594,86.9000015258789,87.95999908447266,80.38999938964844,81.0,49023326.0,601888
2024-01-26,81.9219970703125,85.62000274658203,87.05999755859375,84.80000305175781,86.18000030517578,30641970.0,601888
2024-01-29,81.25222778320312,84.91999816894531,88.9800033569336,84.68000030517578,85.19999694824219,36257420.0,601888
2024-01-30,78.69754791259766,82.25,84.9000015258789,82.02999877929688,84.0,23795625.0,601888
2024-01-31,76.36293029785156,79.80999755859375,82.5,79.47000122070312,81.5199966430664,25120649.0,601888
2024-02-01,77.45368957519531,80.94999694824219,82.30000305175781,77.27999877929688,79.38999938964844,27732523.0,601888
2024-02-02,75.12865447998047,78.5199966430664,81.1500015258789,75.83000183105469,80.41999816894531,29862330.0,601888
2024-02-05,74.50672912597656,77.87000274658203,79.52999877929688,76.2300033569336,77.48999786376953,26872237.0,601888
2024-02-06,79.12810516357422,82.69999694824219,82.70999908447266,77.16999816894531,77.80000305175781,27803920.0,601888
2024-02-07,80.37195587158203,84.0,84.8499984741211,82.13999938964844,82.9000015258789,27701825.0,601888
2024-02-08,80.80252838134766,84.44999694824219,85.6500015258789,83.37999725341797,84.93000030517578,25693564.0,601888
2024-02-19,81.60624694824219,85.29000091552734,89.68000030517578,84.66000366210938,89.68000030517578,38074509.0,601888
2024-02-20,80.87906646728516,84.52999877929688,85.93000030517578,83.66000366210938,85.5,20282010.0,601888
2024-02-21,83.10844421386719,86.86000061035156,88.44000244140625,83.43000030517578,83.80000305175781,37038926.0,601888
2024-02-22,83.73036193847656,87.51000213623047,87.58999633789062,85.91999816894531,86.0,20299484.0,601888
2024-02-23,83.79734802246094,87.58000183105469,88.12999725341797,86.66000366210938,87.51000213623047,18680083.0,601888
2024-02-26,81.94113159179688,85.63999938964844,87.4000015258789,84.9000015258789,87.4000015258789,23174248.0,601888
2024-02-27,82.4673843383789,86.19000244140625,86.19999694824219,84.75,84.75,20322447.0,601888
2024-02-28,81.54884338378906,85.2300033569336,88.87999725341797,85.19000244140625,85.80000305175781,31796138.0,601888
2024-02-29,83.33807373046875,87.0999984741211,87.0999984741211,84.4800033569336,84.5,25807452.0,601888
2024-03-01,82.90750885009766,86.6500015258789,87.05000305175781,85.80999755859375,86.80000305175781,19967749.0,601888
2024-03-04,81.45315551757812,85.12999725341797,86.55000305175781,84.83000183105469,86.05999755859375,20093028.0,601888
2024-03-05,81.32877349853516,85.0,85.94000244140625,84.22000122070312,84.9000015258789,18183857.0,601888
2024-03-06,81.18525695800781,84.8499984741211,85.58999633789062,84.4000015258789,84.80000305175781,14807364.0,601888
2024-03-07,78.74539184570312,82.30000305175781,85.08999633789062,82.19999694824219,84.80999755859375,23339313.0,601888
2024-03-08,77.85556030273438,81.37000274658203,82.62000274658203,80.98999786376953,81.69999694824219,17496966.0,601888
2024-03-11,81.22352600097656,84.88999938964844,84.93000030517578,81.12999725341797,81.20999908447266,28295457.0,601888
2024-03-12,83.83561706542969,87.62000274658203,87.87999725341797,84.41000366210938,84.9000015258789,34435881.0,601888
2024-03-13,83.56771087646484,87.33999633789062,88.48999786376953,86.4000015258789,87.5,24172464.0,601888
2024-03-14,84.24703979492188,88.05000305175781,89.66999816894531,87.04000091552734,87.04000091552734,25214440.0,601888
2024-03-15,85.49089050292969,89.3499984741211,91.4800033569336,87.6500015258789,87.88999938964844,30252815.0,601888
2024-03-18,85.806640625,89.68000030517578,90.73999786376952,88.16999816894531,89.0,21774093.0,601888
2024-03-19,83.72079467773438,87.5,89.41000366210938,87.45999908447266,89.30000305175781,17707291.0,601888
2024-03-20,83.74949645996094,87.52999877929688,88.12999725341797,86.79000091552734,87.61000061035156,11427703.0,601888
2024-03-21,82.81182861328125,86.55000305175781,88.38999938964844,86.51000213623047,87.58999633789062,14215103.0,601888
2024-03-22,80.66857147216797,84.30999755859375,86.19000244140625,83.94000244140625,86.01000213623047,19803951.0,601888
2024-03-25,81.14698028564453,84.80999755859375,85.98999786376953,83.51000213623047,84.05999755859375,15921032.0,601888
2024-03-26,81.38617706298828,85.05999755859375,85.66000366210938,83.95999908447266,84.94999694824219,15133334.0,601888
2024-03-27,79.5873794555664,83.18000030517578,84.94999694824219,83.18000030517578,84.94999694824219,14487818.0,601888
2024-03-28,82.45780944824219,86.18000030517578,87.29000091552734,83.5999984741211,83.5999984741211,28205012.0,601888
2024-03-29,81.73063659667969,85.41999816894531,86.29000091552734,84.70999908447266,86.27999877929688,9145798.0,601888
2024-04-01,83.72079467773438,87.5,87.5,85.69999694824219,85.69999694824219,19212835.0,601888
2024-04-02,81.98897552490234,85.69000244140625,87.27999877929688,85.36000061035156,87.06999969482422,18950636.0,601888
2024-04-03,80.8503646850586,84.5,85.48999786376953,84.2300033569336,85.0999984741211,14406816.0,601888
2024-04-08,78.33396911621094,81.87000274658203,84.36000061035156,81.7300033569336,84.36000061035156,21917476.0,601888
2024-04-09,78.46791076660156,82.01000213623047,84.25,81.86000061035156,81.9000015258789,20065160.0,601888
2024-04-10,75.61662292480469,79.02999877929688,82.0,78.4800033569336,82.0,29791173.0,601888
2024-04-11,74.8607406616211,78.23999786376953,78.69000244140625,77.43000030517578,78.08000183105469,21857586.0,601888
2024-04-12,72.69834899902344,75.9800033569336,78.19999694824219,75.81999969482422,78.0999984741211,24632856.0,601888
2024-04-15,73.99005126953125,77.33000183105469,77.97000122070312,75.2300033569336,75.54000091552734,25450011.0,601888
2024-04-16,72.573974609375,75.8499984741211,77.30999755859375,75.77999877929688,76.68000030517578,18075941.0,601888
2024-04-17,73.83695220947266,77.16999816894531,77.19999694824219,75.73999786376953,75.94000244140625,21910243.0,601888
2024-04-18,73.10978698730469,76.41000366210938,77.23999786376953,76.01000213623047,76.62000274658203,20123945.0,601888
2024-04-19,69.22513580322266,72.3499984741211,75.47000122070312,72.16000366210938,75.30999755859375,40369334.0,601888
2024-04-22,69.40692901611328,72.54000091552734,73.2699966430664,71.19999694824219,71.38999938964844,21185818.0,601888
2024-04-23,68.62234497070312,71.72000122070312,72.80000305175781,70.81999969482422,72.0199966430664,19681023.0,601888
2024-04-24,69.16773223876953,72.29000091552734,72.66000366210938,71.30999755859375,72.44000244140625,15810345.0,601888
2024-04-25,68.82328033447266,71.93000030517578,72.69000244140625,71.33000183105469,71.9000015258789,17052042.0,601888
2024-04-26,71.05264282226562,74.26000213623047,74.33000183105469,71.97000122070312,72.0999984741211,28553937.0,601888
2024-04-29,73.11934661865234,76.41999816894531,77.0999984741211,73.88999938964844,74.2699966430664,30257894.0,601888
2024-04-30,71.66500091552734,74.9000015258789,76.4000015258789,74.9000015258789,76.18000030517578,21280770.0,601888
2024-05-06,72.96626281738281,76.26000213623047,77.47000122070312,74.69999694824219,74.87000274658203,31676431.0,601888
2024-05-07,72.4495849609375,75.72000122070312,75.91999816894531,75.22000122070312,75.69999694824219,17791239.0,601888
2024-05-08,70.19152069091797,73.36000061035156,75.4000015258789,73.33999633789062,75.4000015258789,23193999.0,601888
2024-05-09,71.1674575805664,74.37999725341797,74.87000274658203,73.25,73.30999755859375,16637534.0,601888
2024-05-10,70.83258056640625,74.02999877929688,75.13999938964844,73.12999725341797,74.41000366210938,16371570.0,601888
2024-05-13,70.29676818847656,73.47000122070312,73.66000366210938,72.58000183105469,73.66000366210938,14324001.0,601888
2024-05-14,70.49768829345703,73.68000030517578,74.58000183105469,73.5,73.55000305175781,13466176.0,601888
2024-05-15,70.25849151611328,73.43000030517578,74.30000305175781,72.93000030517578,73.47000122070312,11349653.0,601888
2024-05-16,70.60294342041016,73.79000091552734,74.80000305175781,72.81999969482422,73.4800033569336,20503757.0,601888
2024-05-17,73.18632507324219,76.48999786376953,76.62999725341797,73.44000244140625,74.20999908447266,38508214.0,601888
2024-05-20,74.84160614013672,78.22000122070312,78.94999694824219,76.77999877929688,77.55999755859375,40785687.0,601888
2024-05-21,74.06658935546875,77.41000366210938,78.4000015258789,77.01000213623047,77.5,22545785.0,601888
2024-05-22,74.64067077636719,78.01000213623047,78.68000030517578,77.06999969482422,77.41000366210938,20152837.0,601888
2024-05-23,72.53569793701172,75.80999755859375,77.73999786376953,75.73999786376953,77.5999984741211,19939209.0,601888
2024-05-24,70.47856140136719,73.66000366210938,75.5999984741211,73.61000061035156,75.5,19878231.0,601888
2024-05-27,70.2393569946289,73.41000366210938,74.1500015258789,71.91000366210938,73.77999877929688,19699488.0,601888
2024-05-28,69.34952545166016,72.4800033569336,73.4000015258789,72.4000015258789,72.88999938964844,12179223.0,601888
2024-05-29,69.60786437988281,72.75,73.55000305175781,72.33000183105469,72.5,11022217.0,601888
2024-05-30,68.30659484863281,71.38999938964844,72.3499984741211,71.0999984741211,72.33000183105469,18527927.0,601888
2024-05-31,67.9334487915039,71.0,72.08999633789062,71.0,71.66000366210938,16688891.0,601888
2024-06-03,67.42633056640625,70.47000122070312,71.27999877929688,70.0,71.02999877929688,15486355.0,601888
2024-06-04,70.2393569946289,73.41000366210938,73.47000122070312,70.18000030517578,70.30000305175781,29486414.0,601888
2024-06-05,70.17237854003906,73.33999633789062,74.37999725341797,72.72000122070312,73.0,21755678.0,601888
2024-06-06,69.28254699707031,72.41000366210938,74.16000366210938,72.41000366210938,73.83999633789062,18703367.0,601888
2024-06-07,69.46434020996094,72.5999984741211,73.37999725341797,72.02999877929688,72.88999938964844,15449120.0,601888
2024-06-11,67.98129272460938,71.05000305175781,72.1500015258789,70.80000305175781,72.1500015258789,17045154.0,601888
2024-06-12,68.15351104736328,71.2300033569336,71.62999725341797,70.30000305175781,70.75,16605905.0,601888
2024-06-13,67.7420883178711,70.80000305175781,71.41000366210938,70.63999938964844,71.16000366210938,11778600.0,601888
2024-06-14,67.86943054199219,69.27999877929688,69.58000183105469,67.62000274658203,69.58000183105469,17688421.0,601888
2024-06-17,67.3796157836914,68.77999877929688,69.06999969482422,68.37999725341797,68.5,11352469.0,601888
2024-06-18,67.87923431396484,69.29000091552734,70.51000213623047,68.91999816894531,68.94999694824219,15338193.0,601888
2024-06-19,66.1354751586914,67.51000213623047,69.16000366210938,67.5,69.05000305175781,16829732.0,601888
2024-06-20,64.02925109863281,65.36000061035156,67.26000213623047,65.05000305175781,67.0999984741211,23615463.0,601888
2024-06-21,63.343505859375,64.66000366210938,65.55000305175781,64.30000305175781,65.0,13733365.0,601888
2024-06-24,63.16716766357422,64.4800033569336,65.19999694824219,63.33000183105469,64.05999755859375,16364157.0,601888
2024-06-25,61.7172966003418,63.0,65.37999725341797,62.84999847412109,64.4800033569336,17341196.0,601888
2024-06-26,63.09859085083008,64.41000366210938,64.58000183105469,62.52999877929688,62.810001373291016,14751269.0,601888
2024-06-27,61.66831588745117,62.95000076293945,64.33000183105469,62.91999816894531,64.0,12693938.0,601888
2024-06-28,61.217681884765625,62.4900016784668,63.34999847412109,62.130001068115234,62.5,14501670.0,601888
2024-07-01,61.22747802734375,62.5,62.75,61.75,62.41999816894531,11613637.0,601888
2024-07-02,60.55152893066406,61.810001373291016,63.18999862670898,61.77999877929688,62.47999954223633,13740728.0,601888
2024-07-03,66.59590148925781,67.9800033569336,67.98999786376953,62.02999877929688,62.02999877929688,66386923.0,601888
2024-07-04,63.43166732788086,64.75,66.87999725341797,64.6500015258789,66.31999969482422,41976297.0,601888
2024-07-05,63.43166732788086,64.75,64.75,64.75,64.75,0.0,601888
2024-07-08,61.81526184082031,63.09999847412109,65.87999725341797,63.0,65.0999984741211,28446642.0,601888
2024-07-09,61.86424255371094,63.150001525878906,63.400001525878906,62.02000045776367,63.06999969482422,24287886.0,601888
2024-07-10,62.0601692199707,63.34999847412109,64.7699966430664,62.27000045776367,62.86000061035156,19768427.0,601888
2024-07-11,65.95914459228516,67.33000183105469,67.86000061035156,63.83000183105469,64.69000244140625,38625465.0,601888
2024-07-12,66.3705825805664,67.75,69.77999877929688,67.0,67.1500015258789,38030674.0,601888
2024-07-15,65.51829528808594,66.87999725341797,67.55000305175781,65.97000122070312,66.0,19430110.0,601888
2024-07-16,66.0962905883789,67.47000122070312,68.5199966430664,66.9000015258789,66.9000015258789,25258185.0,601888
2024-07-17,69.07439422607422,70.51000213623047,71.9000015258789,66.51000213623047,67.0,45270139.0,601888
2024-07-18,68.7413101196289,70.16999816894531,71.0999984741211,69.4000015258789,70.30000305175781,26544551.0,601888
2024-07-19,68.40824127197266,69.83000183105469,70.02999877929688,68.58999633789062,69.48999786376953,22847965.0,601888
2024-07-22,67.28164672851562,68.68000030517578,69.93000030517578,68.18000030517578,69.83999633789062,20996003.0,601888
2024-07-23,65.37135314941406,66.7300033569336,69.37999725341797,66.68000030517578,68.69999694824219,19494645.0,601888
2024-07-24,63.86271286010742,65.19000244140625,67.37999725341797,64.80999755859375,66.5,19778489.0,601888
2024-07-25,65.39094543457031,66.75,67.69999694824219,64.75,64.83000183105469,23237211.0,601888
2024-07-26,65.75341796875,67.12000274658203,67.75,66.27999877929688,66.7699966430664,14355190.0,601888
2024-07-29,63.56881713867188,64.88999938964844,67.12000274658203,64.8499984741211,67.12000274658203,18020555.0,601888
2024-07-30,63.617801666259766,64.94000244140625,65.62999725341797,64.36000061035156,64.58000183105469,12595688.0,601888
2024-07-31,67.21308135986328,68.61000061035156,69.0199966430664,65.0999984741211,65.12000274658203,31182442.0,601888
2024-08-01,65.83177947998047,67.19999694824219,68.4800033569336,67.0999984741211,68.37000274658203,19098172.0,601888
2024-08-02,65.24400329589844,66.5999984741211,67.93000030517578,66.4000015258789,66.7699966430664,15166130.0,601888
2024-08-05,65.07746124267578,66.43000030517578,68.52999877929688,66.41999816894531,67.29000091552734,21852116.0,601888
2024-08-06,66.6546859741211,68.04000091552734,68.3499984741211,66.4800033569336,67.19999694824219,20551458.0,601888
2024-08-07,65.27339172363281,66.62999725341797,67.5999984741211,66.4000015258789,67.5999984741211,15611357.0,601888
2024-08-08,64.6758041381836,66.0199966430664,66.83000183105469,65.4000015258789,66.33999633789062,12292621.0,601888
2024-08-09,63.510040283203125,64.83000183105469,66.5,64.80999755859375,66.3499984741211,13934172.0,601888
2024-08-12,62.64795303344727,63.95000076293945,64.7699966430664,63.540000915527344,64.51000213623047,10891777.0,601888
2024-08-13,62.86347579956055,64.16999816894531,64.18000030517578,63.11000061035156,64.01000213623047,8864218.0,601888
2024-08-14,61.95241165161133,63.2400016784668,64.30000305175781,63.209999084472656,64.30000305175781,7623697.0,601888
2024-08-15,62.59897613525391,63.900001525878906,64.58000183105469,63.0099983215332,63.09999847412109,11386587.0,601888
2024-08-16,62.19731903076172,63.4900016784668,63.880001068115234,63.31999969482422,63.63999938964844,6571454.0,601888
2024-08-19,62.109153747558594,63.400001525878906,64.20999908447266,63.02000045776367,63.119998931884766,7521403.0,601888
2024-08-20,60.91399383544922,62.18000030517578,63.220001220703125,62.02999877929688,63.119998931884766,10508504.0,601888
2024-08-21,60.091094970703125,61.34000015258789,62.29999923706055,61.290000915527344,61.9900016784668,9751695.0,601888
2024-08-22,59.04288101196289,60.27000045776367,61.790000915527344,60.16999816894531,61.66999816894531,11074926.0,601888
2024-08-23,59.70903778076172,60.95000076293945,61.43999862670898,59.70000076293945,60.25,9444178.0,601888
2024-08-26,59.56209182739258,60.79999923706055,61.540000915527344,60.34999847412109,60.95000076293945,7290375.0,601888
2024-08-27,58.46489334106445,59.68000030517578,60.59999847412109,59.5099983215332,60.560001373291016,9906580.0,601888
2024-08-28,59.18003082275391,60.40999984741211,62.400001525878906,60.31999969482422,62.0,18703372.0,601888
2024-08-29,58.26896286010742,59.47999954223633,59.54999923706055,58.25,59.22999954223633,17867995.0,601888
2024-08-30,59.76781463623047,61.0099983215332,62.0,58.79999923706055,59.02999877929688,23315928.0,601888
2024-09-02,57.73016357421875,58.93000030517578,60.310001373291016,58.88999938964844,60.0,14473682.0,601888
2024-09-03,57.93588638305664,59.13999938964844,59.4900016784668,58.650001525878906,58.91999816894531,8749418.0,601888
2024-09-04,57.35790252685547,58.54999923706055,59.38999938964844,58.34999847412109,58.59999847412109,9680560.0,601888
2024-09-05,57.53423690795898,58.72999954223633,58.95000076293945,58.459999084472656,58.54999923706055,10299591.0,601888
2024-09-06,55.663124084472656,56.81999969482422,58.68000030517578,56.79999923706055,58.68000030517578,18567206.0,601888
2024-09-09,54.45816802978516,55.59000015258789,56.59000015258789,55.43000030517578,56.290000915527344,14890777.0,601888
2024-09-10,53.95855331420898,55.08000183105469,55.709999084472656,54.0,55.58000183105469,15528978.0,601888
2024-09-11,54.05651473999024,55.18000030517578,55.5,54.4900016784668,54.58000183105469,8760351.0,601888
2024-09-12,53.67445755004883,54.790000915527344,55.79999923706055,54.77000045776367,55.20000076293945,9531142.0,601888
2024-09-13,53.72343826293945,54.84000015258789,55.70000076293945,54.540000915527344,54.70000076293945,12706109.0,601888
2024-09-18,52.66542434692383,53.7599983215332,54.72999954223633,53.52000045776367,54.58000183105469,11453855.0,601888
2024-09-19,54.01733016967773,55.13999938964844,56.150001525878906,54.02999877929688,54.16999816894531,19320530.0,601888
2024-09-20,53.20423126220703,54.310001373291016,54.900001525878906,53.68000030517578,54.72999954223633,17154661.0,601888
2024-09-23,53.19443130493164,54.29999923706055,54.77999877929688,53.720001220703125,54.27999877929688,9268723.0,601888
2024-09-24,56.1529426574707,57.31999969482422,57.33000183105469,54.65999984741211,55.18000030517578,29297316.0,601888
2024-09-25,56.82889175415039,58.0099983215332,59.68999862670898,57.900001525878906,58.150001525878906,32140533.0,601888
2024-09-26,62.51080703735352,63.810001373291016,63.810001373291016,57.54999923706055,57.72999954223633,52629794.0,601888
2024-09-27,68.75110626220703,70.18000030517578,70.18000030517578,66.5,66.9000015258789,48820095.0,601888
2024-09-30,75.62818145751953,77.19999694824219,77.19999694824219,74.41000366210938,77.18000030517578,59678247.0,601888
2024-10-08,83.16161346435547,84.88999938964844,84.91999816894531,78.01000213623047,84.91999816894531,121400190.0,601888
2024-10-09,74.84446716308594,76.4000015258789,81.19000244140625,76.4000015258789,80.0,69084199.0,601888
2024-10-10,73.03213500976562,74.55000305175781,78.0199966430664,72.41999816894531,74.5999984741211,48888761.0,601888
2024-10-11,70.17158508300781,71.62999725341797,74.33000183105469,70.83000183105469,73.38999938964844,31877159.0,601888
2024-10-14,69.90708923339844,71.36000061035156,72.51000213623047,68.80999755859375,71.5999984741211,34410491.0,601888
2024-10-15,67.62451934814453,69.02999877929688,71.0,69.0,70.5999984741211,25363250.0,601888
2024-10-16,64.7541732788086,66.0999984741211,67.5199966430664,65.55999755859375,66.80999755859375,36980550.0,601888
2024-10-17,64.10762023925781,65.44000244140625,67.31999969482422,65.29000091552734,66.19999694824219,23020565.0,601888
2024-10-18,66.63508605957031,68.0199966430664,70.0,64.88999938964844,65.44999694824219,41532477.0,601888
2024-10-21,66.80162811279297,68.19000244140625,68.86000061035156,66.87999725341797,68.6500015258789,33393332.0,601888
2024-10-22,67.73228454589844,69.13999938964844,69.56999969482422,67.5999984741211,67.7699966430664,26407953.0,601888
2024-10-23,68.08495330810547,69.5,70.58000183105469,68.5,69.48999786376953,31536172.0,601888
2024-10-24,66.41957092285156,67.80000305175781,69.06999969482422,67.56999969482422,68.77999877929688,20178737.0,601888
2024-10-25,67.58534240722656,68.98999786376953,70.0,67.12000274658203,67.80000305175781,25906527.0,601888
2024-10-28,68.86866760253906,70.30000305175781,70.5199966430664,68.62000274658203,69.0,27078110.0,601888
2024-10-29,67.42860412597656,68.83000183105469,71.0199966430664,68.47000122070312,70.97000122070312,28670172.0,601888
2024-10-30,66.51753997802734,67.9000015258789,68.80000305175781,67.44999694824219,67.80000305175781,17119331.0,601888
2024-10-31,66.44895935058594,67.83000183105469,68.83000183105469,67.0,67.55000305175781,19514709.0,601888
2024-11-01,66.9289779663086,68.31999969482422,69.9800033569336,67.30000305175781,67.83000183105469,30367604.0,601888
2024-11-04,68.78050231933594,70.20999908447266,70.5,68.33000183105469,68.87999725341797,30003150.0,601888
2024-11-05,71.41572570800781,72.9000015258789,73.5199966430664,69.2699966430664,70.0,41309611.0,601888
2024-11-06,71.17082214355469,72.6500015258789,73.69999694824219,71.66000366210938,72.86000061035156,35805827.0,601888
2024-11-07,75.35387420654297,76.91999816894531,76.95999908447266,71.6500015258789,71.70999908447266,55135560.0,601888
2024-11-08,74.25668334960938,75.80000305175781,78.51000213623047,75.0,78.0,45575346.0,601888
2024-11-11,72.91458129882812,74.43000030517578,74.58000183105469,72.86000061035156,74.41999816894531,37677400.0,601888
2024-11-12,72.68925476074219,74.19999694824219,76.41999816894531,73.7699966430664,74.43000030517578,32148798.0,601888
2024-11-13,72.65007781982422,74.16000366210938,75.95999908447266,73.5,73.72000122070312,20839741.0,601888
2024-11-14,70.62222290039062,72.08999633789062,74.30999755859375,71.88999938964844,74.16999816894531,19687490.0,601888
2024-11-15,69.28011322021484,70.72000122070312,72.5,70.70999908447266,72.0199966430664,21290032.0,601888
2024-11-18,68.34944915771484,69.7699966430664,71.52999877929688,69.27999877929688,70.75,19119798.0,601888
2024-11-19,68.87845611572266,70.30999755859375,70.4000015258789,68.47000122070312,70.0,16875959.0,601888
2024-11-20,68.96662902832031,70.4000015258789,70.79000091552734,69.80000305175781,70.19000244140625,13658827.0,601888
2024-11-21,68.5845718383789,70.01000213623047,70.37000274658203,69.54000091552734,70.19000244140625,12105306.0,601888
2024-11-22,66.0277099609375,67.4000015258789,70.44000244140625,67.4000015258789,69.94999694824219,17907850.0,601888
2024-11-25,66.61549377441406,68.0,68.6500015258789,67.44999694824219,67.5999984741211,14871642.0,601888
2024-11-26,66.45874786376953,67.83999633789062,68.75,67.58999633789062,67.69999694824219,10690796.0,601888
2024-11-27,67.28164672851562,68.68000030517578,68.69000244140625,67.06999969482422,67.5999984741211,12504021.0,601888
2024-11-28,66.8897933959961,68.27999877929688,69.19999694824219,68.08000183105469,68.68000030517578,13656372.0,601888
2024-11-29,68.13394165039062,69.55000305175781,70.33999633789062,68.0999984741211,68.25,18911364.0,601888
2024-12-02,71.14143371582031,72.62000274658203,73.16999816894531,69.2300033569336,69.55000305175781,34046345.0,601888
2024-12-03,70.17158508300781,71.62999725341797,72.62999725341797,71.05000305175781,72.62000274658203,19915422.0,601888
2024-12-04,68.64334869384766,70.06999969482422,71.23999786376953,69.81999969482422,71.23999786376953,14858663.0,601888
2024-12-05,68.47681427001953,69.9000015258789,70.30000305175781,69.5,69.83000183105469,11809592.0,601888
2024-12-06,69.12336730957031,70.55999755859375,70.9800033569336,69.5,69.9000015258789,14843704.0,601888
2024-12-09,67.87923431396484,69.29000091552734,70.38999938964844,69.0,70.19999694824219,14097857.0,601888
2024-12-10,69.2115478515625,70.6500015258789,73.5,70.5,73.0,35683024.0,601888
2024-12-11,70.3871078491211,71.8499984741211,72.6500015258789,70.33000183105469,70.33000183105469,21161469.0,601888
2024-12-12,72.30719757080078,73.80999755859375,74.16999816894531,71.27999877929688,71.55000305175781,38737528.0,601888
2024-12-13,69.84831237792969,71.30000305175781,73.0,71.30000305175781,72.98999786376953,29593462.0,601888
2024-12-16,70.33812713623047,71.80000305175781,73.3499984741211,70.5,71.3499984741211,27358484.0,601888
2024-12-17,69.5250244140625,70.97000122070312,71.77999877929688,70.05000305175781,71.30000305175781,19088461.0,601888
2024-12-18,69.19194793701172,70.62999725341797,71.86000061035156,70.51000213623047,71.70999908447266,16081300.0,601888
2024-12-19,68.60416412353516,70.02999877929688,70.25,69.13999938964844,69.5999984741211,16860969.0,601888
2024-12-20,68.00657653808594,69.41999816894531,70.37999725341797,69.25,70.0,13588031.0,601888
2024-12-23,67.30123901367188,68.69999694824219,69.48999786376953,68.69000244140625,69.4800033569336,13463289.0,601888
2024-12-24,68.0163803100586,69.43000030517578,69.52999877929688,68.5199966430664,68.66000366210938,10033633.0,601888
2024-12-25,67.79106140136719,69.19999694824219,69.58000183105469,68.52999877929688,69.58000183105469,9520960.0,601888
2024-12-26,67.66371154785156,69.06999969482422,69.4000015258789,68.7300033569336,69.19999694824219,9394114.0,601888
2024-12-27,67.47757720947266,68.87999725341797,69.5999984741211,68.5999984741211,68.91000366210938,11869594.0,601888
2024-12-30,66.87020874023438,68.26000213623047,68.87000274658203,67.58000183105469,68.87000274658203,15486856.0,601888
2024-12-31,65.6456527709961,67.01000213623047,68.5999984741211,67.0,68.0,13690035.0,601888
2025-01-02,63.38268280029297,64.69999694824219,67.19000244140625,64.33000183105469,67.02999877929688,18671166.0,601888
2025-01-03,61.55076217651367,62.83000183105469,65.19999694824219,62.7599983215332,64.98999786376953,15383769.0,601888
2025-01-06,61.26666641235352,62.540000915527344,63.290000915527344,62.150001525878906,62.83000183105469,9595563.0,601888
2025-01-07,61.198089599609375,62.470001220703125,62.709999084472656,61.86000061035156,62.540000915527344,9616460.0,601888
2025-01-08,60.53193283081055,61.790000915527344,62.470001220703125,60.65999984741211,62.470001220703125,13764819.0,601888
2025-01-09,59.76781463623047,61.0099983215332,61.9900016784668,60.81999969482422,61.59999847412109,12824021.0,601888
2025-01-10,58.758785247802734,59.97999954223633,61.0,59.93000030517578,60.79999923706055,11265146.0,601888
2025-01-13,58.944915771484375,60.16999816894531,60.650001525878906,59.369998931884766,59.5,9198864.0,601888
2025-01-14,60.61030197143555,61.869998931884766,61.97999954223633,60.20000076293945,60.20000076293945,16542556.0,601888
2025-01-15,60.042118072509766,61.290000915527344,61.790000915527344,61.04999923706055,61.790000915527344,9372462.0,601888
2025-01-16,60.34579849243164,61.59999847412109,62.380001068115234,61.11000061035156,61.369998931884766,10309258.0,601888
2025-01-17,59.777610778808594,61.02000045776367,61.380001068115234,60.0,60.43000030517578,10755629.0,601888
2025-01-20,60.62010192871094,61.880001068115234,62.47999954223633,61.27999877929688,61.27999877929688,13210014.0,601888
2025-01-21,60.277225494384766,61.52999877929688,62.59999847412109,61.34000015258789,62.4900016784668,8708531.0,601888
2025-01-22,59.15064239501953,60.380001068115234,61.31999969482422,60.02999877929688,61.220001220703125,11611984.0,601888
2025-01-23,59.28779220581055,60.52000045776367,61.88999938964844,60.52000045776367,61.20000076293945,11341300.0,601888
2025-01-24,60.0029296875,61.25,61.2599983215332,60.11000061035156,60.18000030517578,9598093.0,601888
2025-01-27,59.46412658691406,60.70000076293945,62.16999816894531,60.68000030517578,61.400001525878906,10053883.0,601888
2025-02-05,58.993900299072266,60.220001220703125,61.36000061035156,60.18000030517578,61.20000076293945,11013599.0,601888
2025-02-06,59.70903778076172,60.95000076293945,60.959999084472656,59.150001525878906,60.130001068115234,14338401.0,601888
2025-02-07,60.384986877441406,61.63999938964844,62.22999954223633,60.61000061035156,60.7599983215332,19425961.0,601888
2025-02-10,60.78663635253906,62.04999923706055,62.33000183105469,61.31999969482422,61.650001525878906,14677906.0,601888
2025-02-11,59.72863006591797,60.970001220703125,62.33000183105469,60.88999938964844,62.09999847412109,13430300.0,601888
2025-02-12,60.22824478149414,61.47999954223633,61.5,60.400001525878906,60.869998931884766,14934332.0,601888
2025-02-13,60.72786331176758,61.9900016784668,62.43999862670898,61.119998931884766,61.20000076293945,21522803.0,601888
2025-02-14,60.82582473754883,62.09000015258789,62.59999847412109,61.68000030517578,61.79999923706055,15681526.0,601888
2025-02-17,60.49274826049805,61.75,62.9900016784668,61.5099983215332,62.20000076293945,17180496.0,601888
2025-02-18,59.08206558227539,60.310001373291016,61.68999862670898,60.27000045776367,61.54999923706055,15767220.0,601888
2025-02-19,59.62086868286133,60.86000061035156,60.95000076293945,59.90999984741211,60.15999984741211,12202334.0,601888
2025-02-20,59.23881149291992,60.470001220703125,61.2400016784668,60.34000015258789,60.59999847412109,11435935.0,601888
2025-02-21,59.80699920654297,61.04999923706055,62.11000061035156,60.560001373291016,60.56999969482422,20924517.0,601888
2025-02-24,59.48372268676758,60.720001220703125,61.369998931884766,60.459999084472656,61.04999923706055,15098468.0,601888
2025-02-25,58.82735824584961,60.04999923706055,60.4900016784668,60.0,60.220001220703125,13322419.0,601888
2025-02-26,59.79720306396485,61.040000915527344,61.08000183105469,59.86000061035156,60.11000061035156,17975503.0,601888
2025-02-27,61.39401245117188,62.66999816894531,63.5,60.84999847412109,61.0,36356163.0,601888
2025-02-28,59.92455673217773,61.16999816894531,63.79999923706055,61.09000015258789,62.79999923706055,28209580.0,601888
2025-03-03,59.86577987670898,61.11000061035156,62.2599983215332,60.68000030517578,61.18999862670898,16177681.0,601888
2025-03-04,59.885372161865234,61.130001068115234,61.150001525878906,60.220001220703125,60.66999816894531,12572490.0,601888
2025-03-05,59.98333358764648,61.22999954223633,61.68999862670898,60.59000015258789,61.43000030517578,12528359.0,601888
2025-03-06,61.07073593139648,62.34000015258789,63.369998931884766,61.20000076293945,61.58000183105469,24182992.0,601888
2025-03-07,60.65928649902344,61.91999816894531,62.84000015258789,61.40999984741211,61.84999847412109,16734674.0,601888
2025-03-10,60.02252197265625,61.27000045776367,62.02999877929688,60.9900016784668,61.84000015258789,13587770.0,601888
2025-03-11,60.933589935302734,62.20000076293945,62.20000076293945,60.47999954223633,60.5,16391508.0,601888
2025-03-12,60.46335983276367,61.720001220703125,63.11000061035156,61.66999816894531,62.400001525878906,12895569.0,601888
2025-03-13,60.8552131652832,62.119998931884766,63.119998931884766,61.52000045776367,61.61000061035156,21780899.0,601888
2025-03-14,62.77531051635742,64.08000183105469,64.7699966430664,62.43999862670898,62.59999847412109,42883274.0,601888
2025-03-17,62.81449890136719,64.12000274658203,65.22000122070312,64.05000305175781,65.22000122070312,30862171.0,601888
2025-03-18,62.29528427124024,63.59000015258789,64.48999786376953,63.41999816894531,64.31999969482422,17651206.0,601888
2025-03-19,62.05037307739258,63.34000015258789,63.97999954223633,63.13999938964844,63.38999938964844,14512086.0,601888
2025-03-20,61.44300079345703,62.720001220703125,63.400001525878906,62.650001525878906,63.29999923706055,12440128.0,601888
2025-03-21,60.56132507324219,61.81999969482422,62.97999954223633,61.40999984741211,62.52000045776367,18430119.0,601888
2025-03-24,60.75725173950195,62.02000045776367,62.38999938964844,61.459999084472656,61.84999847412109,13967215.0,601888
2025-03-25,60.88460540771485,62.150001525878906,62.209999084472656,61.369998931884766,62.02999877929688,10083763.0,601888
2025-03-26,61.10992431640625,62.380001068115234,62.70000076293945,62.16999816894531,62.619998931884766,11285734.0,601888
2025-03-27,61.119720458984375,62.38999938964844,63.20000076293945,62.33000183105469,62.900001525878906,11918247.0,601888
2025-03-28,60.35559844970703,61.61000061035156,62.25,61.52000045776367,62.02999877929688,11601035.0,601888
2025-03-31,58.97430419921875,60.20000076293945,61.0,60.060001373291016,61.0,17280316.0,601888
2025-04-01,59.19962310791016,60.43000030517578,60.68999862670898,60.09000015258789,60.220001220703125,8813291.0,601888
2025-04-02,59.18982696533203,60.41999816894531,60.52000045776367,60.18000030517578,60.400001525878906,5646377.0,601888
2025-04-03,59.36616134643555,60.59999847412109,60.810001373291016,59.79999923706055,60.0,9364542.0,601888
2025-04-07,55.418212890625,56.56999969482422,59.0,54.75,59.0,31385364.0,601888
2025-04-08,59.55229568481445,60.790000915527344,61.34999847412109,56.560001373291016,56.56999969482422,34491573.0,601888
2025-04-09,65.50850677490234,66.87000274658203,66.87000274658203,59.59999847412109,60.79999923706055,68709317.0,601888
2025-04-10,68.78050231933594,70.20999908447266,73.45999908447266,67.88999938964844,69.0,112535425.0,601888
2025-04-11,66.5665054321289,67.94999694824219,70.55000305175781,67.38999938964844,69.88999938964844,64846365.0,601888
2025-04-14,66.59590148925781,67.9800033569336,69.55000305175781,67.08000183105469,67.61000061035156,46445464.0,601888
2025-04-15,64.34273529052734,65.68000030517578,67.94000244140625,65.23999786376953,67.20999908447266,39823886.0,601888
2025-04-16,66.0277099609375,67.4000015258789,67.88999938964844,64.30999755859375,65.75,54163107.0,601888
2025-04-17,64.6758041381836,66.0199966430664,66.7699966430664,65.79000091552734,66.66000366210938,26558473.0,601888
2025-04-18,63.549224853515625,64.87000274658203,66.25,64.3499984741211,66.25,20750380.0,601888
2025-04-21,63.33370590209961,64.6500015258789,65.19000244140625,64.01000213623047,64.44999694824219,16019118.0,601888
2025-04-22,63.01042175292969,64.31999969482422,65.16999816894531,64.20999908447266,64.5999984741211,17855404.0,601888
2025-04-23,61.67810821533203,62.959999084472656,64.56999969482422,62.88999938964844,64.33999633789062,26722989.0,601888
2025-04-24,61.384220123291016,62.65999984741211,63.20000076293945,62.40999984741211,62.970001220703125,15617089.0,601888
2025-04-25,61.7172966003418,63.0,63.380001068115234,62.68000030517578,62.68000030517578,14101296.0,601888
2025-04-28,61.76627731323242,63.04999923706055,64.9000015258789,63.04999923706055,64.9000015258789,22479533.0,601888
2025-04-29,61.05113983154297,62.31999969482422,62.880001068115234,62.060001373291016,62.869998931884766,14379897.0,601888
2025-04-30,62.109153747558594,63.400001525878906,63.5,62.20000076293945,62.20000076293945,15787094.0,601888
2025-05-06,62.265899658203125,63.560001373291016,63.59999847412109,62.68000030517578,63.47999954223633,17332317.0,601888
2025-05-07,62.109153747558594,63.400001525878906,64.36000061035156,62.900001525878906,64.27999877929688,17771925.0,601888
2025-05-08,61.9818000793457,63.27000045776367,63.41999816894531,62.77999877929688,63.0,10494620.0,601888
2025-05-09,61.44300079345703,62.720001220703125,63.150001525878906,62.630001068115234,63.0,9973527.0,601888
2025-05-12,61.29605484008789,62.56999969482422,62.900001525878906,62.36000061035156,62.75,14044051.0,601888
2025-05-13,61.23727035522461,62.5099983215332,63.09999847412109,62.47999954223633,62.900001525878906,12242073.0,601888
2025-05-14,61.30584716796875,62.58000183105469,62.959999084472656,61.43999862670898,62.54999923706055,19612182.0,601888
2025-05-15,60.4731559753418,61.72999954223633,62.56999969482422,61.72999954223633,62.34000015258789,10947800.0,601888
2025-05-16,61.589942932128906,62.869998931884766,63.09999847412109,61.5,61.72999954223633,19078872.0,601888
2025-05-19,60.62010192871094,61.880001068115234,62.470001220703125,61.84000015258789,62.380001068115234,11054482.0,601888
2025-05-20,60.64949035644531,61.90999984741211,62.119998931884766,61.7599983215332,61.900001525878906,7979561.0,601888
2025-05-21,60.63969421386719,61.900001525878906,62.20000076293945,61.70000076293945,61.77999877929688,8417982.0,601888
2025-05-22,59.99313354492188,61.2400016784668,62.0,61.2400016784668,61.79999923706055,9568375.0,601888
2025-05-23,59.64046096801758,60.880001068115234,61.630001068115234,60.810001373291016,61.41999816894531,8985011.0,601888
2025-05-26,59.90496444702149,61.150001525878906,61.15999984741211,60.7400016784668,60.810001373291016,5845003.0,601888
2025-05-27,59.93435287475586,61.18000030517578,61.33000183105469,60.95000076293945,61.0,4767386.0,601888
2025-05-28,59.98333358764648,61.22999954223633,61.45000076293945,60.880001068115234,61.18000030517578,5421794.0,601888
2025-05-29,60.37519454956055,61.630001068115234,61.70000076293945,60.95000076293945,61.09999847412109,8509358.0,601888
2025-05-30,59.35636520385742,60.59000015258789,61.560001373291016,60.59000015258789,61.560001373291016,7905246.0,601888
2025-06-03,59.67964553833008,60.91999816894531,61.09000015258789,60.20000076293945,60.20000076293945,5958115.0,601888
2025-06-04,60.384986877441406,61.63999938964844,61.77999877929688,60.720001220703125,60.93000030517578,9554118.0,601888
2025-06-05,60.10089111328125,61.34999847412109,61.619998931884766,61.25,61.470001220703125,7129454.0,601888
2025-06-06,60.35559844970703,61.61000061035156,61.95000076293945,61.02999877929688,61.29999923706055,8813267.0,601888
2025-06-09,60.404579162597656,61.65999984741211,61.880001068115234,61.33000183105469,61.61000061035156,7652743.0,601888
2025-06-10,59.91476058959961,61.15999984741211,61.68999862670898,60.650001525878906,61.65999984741211,9840796.0,601888
2025-06-11,60.13028335571289,61.380001068115234,61.77000045776367,61.02000045776367,61.02000045776367,7855676.0,601888
2025-06-12,59.93435287475586,61.18000030517578,61.45000076293945,61.060001373291016,61.400001525878906,6098829.0,601888
2025-06-13,59.17023468017578,60.400001525878906,61.43999862670898,60.34999847412109,61.20000076293945,11822607.0,601888
2025-06-16,59.21921920776367,60.45000076293945,60.59999847412109,60.11000061035156,60.22999954223633,6012787.0,601888
2025-06-17,59.39555358886719,60.630001068115234,60.95000076293945,60.5,60.5099983215332,6249692.0,601888
2025-06-18,59.4249382019043,60.65999984741211,60.84000015258789,60.34999847412109,60.61000061035156,5981136.0,601888
2025-06-19,59.5718879699707,60.810001373291016,61.150001525878906,60.459999084472656,60.459999084472656,10571309.0,601888
2025-06-20,59.99056243896485,60.18000030517578,61.09000015258789,59.5,59.77999877929688,15392329.0,601888
2025-06-23,59.52204132080078,59.709999084472656,59.869998931884766,58.790000915527344,59.869998931884766,11036590.0,601888
2025-06-24,60.68836212158203,60.880001068115234,60.88999938964844,59.93000030517578,59.93999862670898,13407471.0,601888
2025-06-25,61.10703659057617,61.29999923706055,61.34999847412109,60.5099983215332,60.900001525878906,13118590.0,601888
2025-06-26,60.90766525268555,61.09999847412109,61.619998931884766,60.81999969482422,61.0,11960119.0,601888
2025-06-27,60.39927291870117,60.59000015258789,61.31999969482422,60.58000183105469,61.02000045776367,11539508.0,601888
2025-06-30,60.778076171875,60.970001220703125,61.06999969482422,60.56999969482422,60.59000015258789,9607044.0,601888
2025-07-01,60.41920852661133,60.61000061035156,61.060001373291016,60.560001373291016,60.959999084472656,7504691.0,601888
2025-07-02,60.488990783691406,60.68000030517578,60.91999816894531,60.400001525878906,60.650001525878906,8183723.0,601888
2025-07-03,60.5388298034668,60.72999954223633,60.91999816894531,60.470001220703125,60.630001068115234,7833404.0,601888
2025-07-04,60.837886810302734,61.02999877929688,61.54999923706055,60.68999862670898,60.75,14378065.0,601888
2025-07-07,60.60861206054688,60.79999923706055,61.02999877929688,60.63999938964844,60.86000061035156,6682688.0,601888
2025-07-08,61.14691162109375,61.34000015258789,61.400001525878906,60.65999984741211,60.79999923706055,11708978.0,601888
2025-07-09,60.9874153137207,61.18000030517578,61.90999984741211,61.130001068115234,61.25,12918177.0,601888
2025-07-10,61.66527557373047,61.86000061035156,62.5,61.09999847412109,61.18000030517578,17622374.0,601888
2025-07-11,62.054046630859375,62.25,62.630001068115234,61.7400016784668,61.91999816894531,18195230.0,601888
2025-07-14,61.40608978271485,61.59999847412109,62.15999984741211,61.59999847412109,61.9900016784668,11374291.0,601888
2025-07-15,60.887733459472656,61.08000183105469,61.65999984741211,60.79999923706055,61.58000183105469,11331411.0,601888
2025-07-16,60.95751190185547,61.150001525878906,61.54999923706055,61.0,61.09999847412109,7107554.0,601888
2025-07-17,61.455936431884766,61.650001525878906,62.13999938964844,61.220001220703125,61.220001220703125,10385004.0,601888
2025-07-18,62.572410583496094,62.77000045776367,63.20000076293945,61.709999084472656,61.720001220703125,22248395.0,601888
2025-07-21,63.57923126220703,63.77999877929688,64.23999786376953,62.40999984741211,62.66999816894531,21926436.0,601888
2025-07-22,65.22403717041016,65.43000030517578,65.48999786376953,63.630001068115234,65.0,42648470.0,601888
2025-07-23,64.19728088378906,64.4000015258789,66.68000030517578,64.4000015258789,66.0,45718366.0,601888
2025-07-24,70.61700439453125,70.83999633789062,70.83999633789062,64.88999938964844,64.88999938964844,71488095.0,601888
2025-07-25,67.8357925415039,68.05000305175781,72.22000122070312,67.69999694824219,72.22000122070312,77990227.0,601888
2025-07-28,66.16107940673828,66.37000274658203,68.44999694824219,66.0999984741211,67.19999694824219,43049725.0,601888
2025-07-29,66.02152252197266,66.2300033569336,67.08999633789062,65.75,66.37000274658203,24277969.0,601888
2025-07-30,66.07135772705078,66.27999877929688,67.0199966430664,65.75,66.18000030517578,26787039.0,601888
2025-07-31,64.7555160522461,64.95999908447266,66.19999694824219,64.66000366210938,66.19000244140625,25486901.0,601888
2025-08-01,64.38668060302734,64.58999633789062,65.4000015258789,64.41000366210938,64.75,12211655.0,601888
2025-08-04,64.42655181884766,64.62999725341797,64.94999694824219,64.1500015258789,64.43000030517578,13896276.0,601888
2025-08-05,64.67576599121094,64.87999725341797,64.97000122070312,64.44999694824219,64.68000030517578,11678896.0,601888
2025-08-06,64.65583038330078,64.86000061035156,64.91000366210938,64.41999816894531,64.91000366210938,11336211.0,601888
2025-08-07,64.68573760986328,64.88999938964844,65.30000305175781,64.70999908447266,64.88999938964844,14537548.0,601888
2025-08-08,64.83526611328125,65.04000091552734,65.33999633789062,64.36000061035156,64.80000305175781,13444165.0,601888
2025-08-11,65.4333724975586,65.63999938964844,65.80000305175781,64.80000305175781,65.04000091552734,18618683.0,601888
2025-08-12,65.44334411621094,65.6500015258789,66.18000030517578,65.31999969482422,65.54000091552734,15837466.0,601888
2025-08-13,65.42340087890625,65.62999725341797,66.80000305175781,65.5,66.1500015258789,24482753.0,601888
2025-08-14,64.22718811035156,64.43000030517578,65.83999633789062,64.4000015258789,65.4000015258789,21816920.0,601888
2025-08-15,64.45646667480469,64.66000366210938,64.9800033569336,64.0199966430664,64.37000274658203,19466378.0,601888
2025-08-18,65.2041015625,65.41000366210938,66.27999877929688,64.61000061035156,64.66000366210938,32558876.0,601888
2025-08-19,65.5230941772461,65.7300033569336,66.5199966430664,65.5,65.68000030517578,22619529.0,601888
2025-08-20,66.44020080566406,66.6500015258789,66.69999694824219,65.19999694824219,65.7300033569336,27730796.0,601888
2025-08-21,66.91868591308594,67.12999725341797,68.26000213623047,66.4000015258789,66.68000030517578,33303080.0,601888
2025-08-22,67.26758575439453,67.4800033569336,67.4800033569336,66.66000366210938,67.0,25382143.0,601888
2025-08-25,69.02204132080078,69.23999786376953,69.2699966430664,67.66000366210938,68.0,39056544.0,601888
2025-08-26,71.18521881103516,71.41000366210938,73.30000305175781,68.5,69.01000213623047,56700462.0,601888
2025-08-27,68.4737777709961,68.69000244140625,70.91999816894531,68.68000030517578,70.26000213623047,49129196.0,601888
2025-08-28,68.70304870605469,68.91999816894531,69.83000183105469,67.5,68.66000366210938,36837668.0,601888
2025-08-29,69.07188415527344,69.29000091552734,70.94000244140625,68.69999694824219,68.91999816894531,40155516.0,601888
2025-09-01,69.0918197631836,69.30999755859375,70.6500015258789,68.72000122070312,69.0,35979129.0,601888
2025-09-02,68.5734634399414,68.79000091552734,70.26000213623047,68.20999908447266,69.12000274658203,31768918.0,601888
2025-09-03,67.23767852783203,67.44999694824219,69.5,67.19999694824219,69.0,27110474.0,601888
2025-09-04,67.53673553466797,67.75,68.62000274658203,66.93000030517578,67.19999694824219,29950431.0,601888
2025-09-05,70.26810455322266,70.48999786376953,70.69000244140625,67.11000061035156,68.0,48645067.0,601888
2025-09-08,71.27493286132812,71.5,72.3499984741211,70.0999984741211,70.44999694824219,43034007.0,601888
2025-09-09,70.79644012451172,71.0199966430664,71.62999725341797,70.33999633789062,71.19999694824219,26878736.0,601888
2025-09-10,70.45751190185547,70.68000030517578,71.58000183105469,70.41000366210938,70.77999877929688,22454003.0,601888
2025-09-11,71.12539672851562,71.3499984741211,71.3499984741211,69.62999725341797,70.30999755859375,29876297.0,601888
2025-09-12,70.17839050292969,70.4000015258789,73.55999755859375,70.23999786376953,71.4000015258789,45600897.0,601888
2025-09-15,69.71984100341797,69.94000244140625,70.80999755859375,69.80000305175781,70.27999877929688,24630792.0,601888
2025-09-16,71.31480407714844,71.54000091552734,72.0,70.3499984741211,70.5,34870072.0,601888
2025-09-17,70.92603302001953,71.1500015258789,72.11000061035156,70.51000213623047,72.11000061035156,28303414.0,601888
2025-09-18,71.45436096191406,71.68000030517578,74.0,71.16999816894531,71.16999816894531,71375886.0,601888
2025-09-19,73.73715209960938,73.97000122070312,74.29000091552734,70.29000091552734,71.69000244140625,69840274.0,601888
2025-09-22,72.8100814819336,73.04000091552734,73.97000122070312,72.5199966430664,73.95999908447266,39935091.0,601888
2025-09-23,69.78961944580078,70.01000213623047,72.63999938964844,69.69000244140625,72.5199966430664,45310952.0,601888
2025-09-24,70.03883361816406,70.26000213623047,70.37000274658203,69.47000122070312,69.56999969482422,24075880.0,601888
2025-09-25,69.92918395996094,70.1500015258789,70.58000183105469,69.5999984741211,70.23999786376953,24472818.0,601888
2025-09-26,69.97901916503906,70.19999694824219,71.2300033569336,68.94000244140625,69.9000015258789,28466317.0,601888
2025-09-29,70.47744750976562,70.69999694824219,70.9000015258789,69.18000030517578,69.80999755859375,25380723.0,601888
2025-09-30,71.34471130371094,71.56999969482422,71.76000213623047,70.4000015258789,70.70999908447266,27584320.0,601888
2025-10-09,69.44072723388672,69.66000366210938,70.69999694824219,69.55000305175781,70.69999694824219,35588706.0,601888
2025-10-10,68.3840560913086,68.5999984741211,70.1500015258789,68.2300033569336,69.51000213623047,26418365.0,601888
2025-10-13,67.85572814941406,68.06999969482422,68.16999816894531,66.66000366210938,66.9000015258789,21178567.0,601888
2025-10-14,68.24449920654297,68.45999908447266,69.37000274658203,68.16999816894531,68.19000244140625,20552887.0,601888
2025-10-15,69.27125549316406,69.48999786376953,70.0,68.80000305175781,68.94000244140625,21508389.0,601888
2025-10-16,69.73977661132812,69.95999908447266,71.18000030517578,69.0999984741211,69.19999694824219,24714035.0,601888
2025-10-17,69.7995834350586,70.0199966430664,71.29000091552734,69.38999938964844,70.01000213623047,34532595.0,601888
2025-10-20,70.09864044189453,70.31999969482422,71.80000305175781,69.9800033569336,70.6500015258789,27741760.0,601888
2025-10-21,70.48741149902344,70.70999908447266,70.94999694824219,69.11000061035156,70.44999694824219,23624099.0,601888
2025-10-22,69.45069122314453,69.66999816894531,70.69000244140625,69.5,70.37999725341797,17309848.0,601888
2025-10-23,69.87933349609375,70.0999984741211,70.19999694824219,69.06999969482422,69.29000091552734,14737859.0,601888
2025-10-24,70.29801177978516,70.5199966430664,71.97000122070312,69.87999725341797,70.0199966430664,24300583.0,601888
2025-10-27,69.70986938476562,69.93000030517578,70.7699966430664,69.9000015258789,70.52999877929688,17907035.0,601888
2025-10-28,69.24134826660156,69.45999908447266,70.33000183105469,69.41000366210938,69.93000030517578,15129600.0,601888
2025-10-29,71.14533996582031,71.37000274658203,72.19000244140625,69.2699966430664,69.27999877929688,35695954.0,601888
2025-10-30,72.86988830566406,73.0999984741211,75.5,71.16999816894531,71.37999725341797,66343248.0,601888
2025-10-31,75.8305435180664,76.06999969482422,77.38999938964844,73.93000030517578,74.9000015258789,82775074.0,601888
2025-11-03,76.42864990234375,76.66999816894531,77.30000305175781,75.0,76.0,48062756.0,601888
2025-11-04,75.21249389648438,75.44999694824219,77.2699966430664,74.83999633789062,76.0999984741211,36112710.0,601888
2025-11-05,77.35572814941406,77.5999984741211,79.94000244140625,74.38999938964844,74.61000061035156,64801179.0,601888
2025-11-06,75.10283660888672,75.33999633789062,77.54000091552734,75.19999694824219,77.47000122070312,42517919.0,601888
2025-11-07,78.74134826660156,78.98999786376953,80.80000305175781,76.12999725341797,76.51000213623047,76439770.0,601888
2025-11-10,86.61648559570312,86.88999938964844,86.88999938964844,78.9800033569336,79.30000305175781,91381547.0,601888
2025-11-11,90.24502563476562,90.52999877929688,93.38999938964844,86.5,88.6500015258789,138266342.0,601888
2025-11-12,88.92918395996094,89.20999908447266,93.8000030517578,88.5199966430664,89.94000244140625,106388193.0,601888
2025-11-13,90.23505401611328,90.5199966430664,91.44000244140624,87.51000213623047,88.2699966430664,85396172.0,601888
2025-11-14,88.00210571289062,88.27999877929688,92.2699966430664,88.22000122070312,90.0,66716405.0,601888
2025-11-17,87.52362060546875,87.80000305175781,90.1999969482422,86.61000061035156,87.5999984741211,55250738.0,601888
2025-11-18,84.77230834960938,85.04000091552734,87.88999938964844,84.26000213623047,87.4000015258789,56999795.0,601888
2025-11-19,82.14061737060547,82.4000015258789,85.81999969482422,81.7699966430664,84.58999633789062,52516302.0,601888
2025-11-20,81.47273254394531,81.7300033569336,83.87999725341797,81.66000366210938,82.80000305175781,40535745.0,601888
2025-11-21,78.80116271972656,79.05000305175781,82.4800033569336,79.05000305175781,80.54000091552734,45408838.0,601888
2025-11-24,78.28279876708984,78.52999877929688,80.08000183105469,77.76000213623047,79.5,36008245.0,601888
2025-11-25,79.43914794921875,79.69000244140625,80.05000305175781,78.9000015258789,79.19999694824219,30537777.0,601888
2025-11-26,80.08709716796875,80.33999633789062,80.79000091552734,79.18000030517578,79.70999908447266,39365499.0,601888
2025-11-27,78.25289154052734,78.5,80.91000366210938,78.41999816894531,80.9000015258789,36764533.0,601888
2025-11-28,78.7812271118164,79.02999877929688,79.1500015258789,77.0999984741211,78.5199966430664,31696371.0,601888
2025-12-01,84.19412994384766,84.45999908447266,85.7300033569336,78.9800033569336,79.0199966430664,73627167.0,601888
2025-12-02,83.15740203857422,83.41999816894531,84.41999816894531,82.4000015258789,84.0,35676995.0,601888
2025-12-03,81.5724105834961,81.83000183105469,84.30000305175781,81.69999694824219,83.0,29842778.0,601888
2025-12-04,80.9643325805664,81.22000122070312,81.80000305175781,80.30000305175781,81.1500015258789,20812198.0,601888
2025-12-05,80.76496124267578,81.0199966430664,81.7699966430664,80.16000366210938,81.16999816894531,22278101.0,601888
2025-12-08,81.85153198242188,82.11000061035156,82.94999694824219,81.11000061035156,81.11000061035156,31270598.0,601888
2025-12-09,79.98741149902344,80.23999786376953,82.08999633789062,79.91000366210938,81.58000183105469,28835812.0,601888
2025-12-10,82.56926727294922,82.83000183105469,83.76000213623047,79.83999633789062,79.9000015258789,51785315.0,601888
2025-12-11,79.22981262207031,79.4800033569336,82.5999984741211,79.41000366210938,82.5999984741211,37149961.0,601888
2025-12-12,78.95069122314453,79.19999694824219,80.05999755859375,77.91000366210938,79.5,28028199.0,601888
2025-12-15,79.16999816894531,79.41999816894531,80.47000122070312,78.44000244140625,79.22000122070312,22052604.0,601888
2025-12-16,80.0999984741211,80.0999984741211,80.94999694824219,79.0,79.36000061035156,31532943.0,601888
2025-12-17,79.72000122070312,79.72000122070312,80.87999725341797,76.91999816894531,80.5,33410395.0,601888
2025-12-18,76.5,76.5,79.5199966430664,76.5,78.80000305175781,32515518.0,601888
2025-12-19,82.80999755859375,82.80999755859375,84.1500015258789,76.5,76.5,77956042.0,601888
2025-12-22,91.08999633789062,91.08999633789062,91.08999633789062,83.4000015258789,84.0,88745767.0,601888
2025-12-23,88.91000366210938,88.91000366210938,95.63999938964844,88.87000274658203,92.66999816894533,134030007.0,601888
2025-12-24,87.86000061035156,87.86000061035156,88.66000366210938,86.1500015258789,87.26000213623047,71430991.0,601888
2025-12-25,85.20999908447266,85.20999908447266,87.26000213623047,85.01000213623047,87.0,51523589.0,601888
2025-12-26,92.3000030517578,92.3000030517578,92.87999725341795,84.52999877929688,84.83999633789062,100830349.0,601888
2025-12-29,91.4800033569336,91.4800033569336,95.0999984741211,90.0999984741211,93.0,67085921.0,601888
2025-12-30,90.20999908447266,90.20999908447266,91.37999725341795,88.87999725341797,91.37999725341795,46653236.0,601888
2025-12-31,94.55999755859376,94.55999755859376,95.66000366210938,88.87999725341797,90.56999969482422,83146168.0,601888
2026-01-05,90.29000091552734,90.29000091552734,93.3000030517578,89.5,92.97000122070312,78449295.0,601888
2026-01-06,90.58999633789062,90.58999633789062,91.3000030517578,89.0,89.97000122070312,57830493.0,601888
2026-01-07,93.41000366210938,93.41000366210938,94.79000091552734,90.0999984741211,90.5999984741211,69224280.0,601888
2026-01-08,92.9499969482422,92.9499969482422,96.41000366210938,92.16000366210938,92.45999908447266,56929362.0,601888
2026-01-09,95.77999877929688,95.77999877929688,97.4800033569336,93.45999908447266,93.83999633789062,68204901.0,601888
2026-01-12,95.4000015258789,95.4000015258789,97.5,93.93000030517578,95.79000091552734,59171154.0,601888
2026-01-13,91.91000366210938,91.91000366210938,95.81999969482422,91.80999755859376,95.4000015258789,55861016.0,601888
2026-01-14,90.05000305175781,90.05000305175781,93.08999633789062,89.93000030517578,92.0,58599037.0,601888
2026-01-15,89.61000061035156,89.61000061035156,91.75,89.30000305175781,89.70999908447266,38141134.0,601888
2026-01-16,88.43000030517578,88.43000030517578,90.87999725341795,88.0,90.1500015258789,41008015.0,601888
2026-01-19,93.4000015258789,93.4000015258789,94.0,88.7699966430664,88.7699966430664,71518903.0,601888
2026-01-20,96.08999633789062,96.08999633789062,99.80999755859376,94.0,94.9000015258789,84885643.0,601888
2026-01-21,95.08999633789062,95.08999633789062,97.5,94.18000030517578,96.08999633789062,44680193.0,601888
2026-01-22,93.61000061035156,93.61000061035156,97.4499969482422,92.91000366210938,97.0,43923500.0,601888
2026-01-23,93.31999969482422,93.31999969482422,97.5,92.80999755859376,93.62000274658205,73605161.0,601888
2026-01-26,92.66000366210938,92.66000366210938,95.5,92.62000274658205,93.13999938964844,57672603.0,601888
2026-01-27,90.8000030517578,90.8000030517578,93.16000366210938,90.01000213623047,92.66999816894533,45868206.0,601888
2026-01-28,89.83999633789062,89.83999633789062,91.5,89.80000305175781,90.75,45146062.0,601888
2026-01-29,92.3000030517578,92.3000030517578,92.3000030517578,87.16999816894531,89.12999725341797,66275041.0,601888
2026-01-30,89.37000274658203,89.37000274658203,92.38999938964844,89.0,92.38999938964844,46444564.0,601888
2026-02-02,88.94999694824219,88.94999694824219,91.79000091552734,88.22000122070312,88.2699966430664,33111155.0,601888
2026-02-03,91.5999984741211,91.5999984741211,91.87999725341795,89.0,89.0,45942349.0,601888
2026-02-04,91.48999786376952,91.48999786376952,91.7699966430664,90.25,91.0999984741211,26532223.0,601888
2026-02-05,92.47000122070312,92.47000122070312,93.3000030517578,90.72000122070312,90.91000366210938,50981415.0,601888
2026-02-06,92.3499984741211,92.3499984741211,93.4499969482422,89.5,91.5,39841702.0,601888
2026-02-09,97.0999984741211,97.0999984741211,97.87999725341795,92.98999786376952,92.98999786376952,71660717.0,601888
2026-02-10,95.0999984741211,95.0999984741211,96.75,93.70999908447266,96.75,43542050.0,601888
2026-02-11,97.0,97.0,98.72000122070312,94.3000030517578,94.4499969482422,50123752.0,601888
2026-02-12,94.16999816894533,94.16999816894533,97.06999969482422,93.9000015258789,96.77999877929688,43302754.0,601888
2026-02-13,94.63999938964844,94.63999938964844,95.58999633789062,93.41999816894533,94.47000122070312,36714561.0,601888
2026-02-24,85.18000030517578,85.18000030517578,88.95999908447266,85.18000030517578,88.0,48629402.0,601888
2026-02-25,82.0999984741211,82.0999984741211,83.94000244140625,80.61000061035156,83.0,68228159.0,601888
2026-02-26,80.0999984741211,80.0999984741211,82.0,80.01000213623047,81.22000122070312,51961656.0,601888
2026-02-27,80.58000183105469,80.58000183105469,81.33999633789062,79.8499984741211,79.87999725341797,28587504.0,601888
2026-03-02,78.0999984741211,78.0999984741211,79.41000366210938,77.13999938964844,77.81999969482422,42695443.0,601888
2026-03-03,75.7300033569336,75.7300033569336,78.55000305175781,75.44999694824219,77.9000015258789,46517528.0,601888
2026-03-04,76.76000213623047,76.76000213623047,76.9800033569336,75.0199966430664,75.05999755859375,32655022.0,601888
2026-03-05,76.44999694824219,76.44999694824219,77.69999694824219,76.16000366210938,77.5,23906753.0,601888
2026-03-06,76.62000274658203,76.62000274658203,77.0999984741211,75.63999938964844,75.9800033569336,17714766.0,601888
2026-03-09,75.0999984741211,75.0999984741211,75.5,74.16999816894531,75.0,29131295.0,601888
2026-03-10,75.4000015258789,75.4000015258789,76.58000183105469,75.08000183105469,75.80999755859375,17923553.0,601888
2026-03-11,74.33000183105469,74.33000183105469,75.6500015258789,74.05999755859375,75.41000366210938,21958778.0,601888
2026-03-12,73.73999786376953,73.73999786376953,74.5,73.01000213623047,74.20999908447266,23670439.0,601888
2026-03-13,73.29000091552734,73.29000091552734,74.19999694824219,73.19999694824219,73.22000122070312,17800916.0,601888
2026-03-16,75.16999816894531,75.16999816894531,75.86000061035156,72.9000015258789,73.19999694824219,33312040.0,601888
2026-03-17,75.3499984741211,75.3499984741211,76.5,74.62999725341797,75.0,26377040.0,601888
2026-03-18,74.95999908447266,74.95999908447266,75.5,74.2699966430664,75.0,14458872.0,601888
2026-03-19,72.55999755859375,72.55999755859375,74.19999694824219,72.36000061035156,74.0,20031351.0,601888
2026-03-20,72.19999694824219,72.19999694824219,73.86000061035156,72.1500015258789,73.0,16554122.0,601888
2026-03-23,70.7699966430664,70.7699966430664,72.1500015258789,70.19999694824219,71.80000305175781,24495671.0,601888
2026-03-24,70.81999969482422,70.81999969482422,71.5999984741211,69.52999877929688,71.51000213623047,19492140.0,601888
2026-03-25,71.81999969482422,71.81999969482422,71.95999908447266,70.69999694824219,71.12999725341797,17356841.0,601888
2026-03-26,70.69000244140625,70.69000244140625,72.12000274658203,70.41000366210938,71.5199966430664,15324013.0,601888
2026-03-27,71.6500015258789,71.6500015258789,71.8499984741211,69.9000015258789,70.0,14464527.0,601888
2026-03-30,70.86000061035156,70.86000061035156,71.16000366210938,70.06999969482422,70.51000213623047,13439196.0,601888
2026-03-31,70.37999725341797,70.37999725341797,73.23999786376953,70.37999725341797,71.3499984741211,21218819.0,601888
2026-04-01,71.4000015258789,71.4000015258789,71.91000366210938,70.5,71.58000183105469,18418858.0,601888
2026-04-02,70.0,70.0,71.33999633789062,69.5999984741211,71.0999984741211,17126249.0,601888
2026-04-03,68.91999816894531,68.91999816894531,70.33000183105469,68.41000366210938,70.16000366210938,13350645.0,601888
2026-04-07,67.9800033569336,67.9800033569336,69.19999694824219,67.79000091552734,69.02999877929688,15149691.0,601888
2026-04-08,69.98999786376953,69.98999786376953,70.33000183105469,68.81999969482422,69.29000091552734,29083233.0,601888
2026-04-09,67.88999938964844,67.88999938964844,69.27999877929688,67.79000091552734,69.2699966430664,22063534.0,601888
2026-04-10,69.04000091552734,69.04000091552734,69.6500015258789,68.01000213623047,68.18000030517578,21635765.0,601888
2026-04-13,68.9000015258789,68.9000015258789,68.98999786376953,68.01000213623047,68.55000305175781,15778935.0,601888
2026-04-14,69.08000183105469,69.08000183105469,70.18000030517578,67.9000015258789,69.5999984741211,26328964.0,601888
2026-04-15,68.37999725341797,68.37999725341797,69.7699966430664,68.26000213623047,69.31999969482422,20236462.0,601888
2026-04-16,68.48999786376953,68.48999786376953,68.80000305175781,68.19999694824219,68.37999725341797,18271137.0,601888
2026-04-17,66.79000091552734,66.79000091552734,68.33999633789062,66.12000274658203,68.33999633789062,38710742.0,601888
2026-04-20,67.69000244140625,67.69000244140625,68.86000061035156,66.01000213623047,66.7300033569336,29268931.0,601888
2026-04-21,67.2699966430664,67.2699966430664,68.6500015258789,67.01000213623047,67.69000244140625,19276149.0,601888
2026-04-22,66.62999725341797,66.62999725341797,67.2699966430664,66.4800033569336,67.12000274658203,18555916.0,601888
2026-04-23,66.27999877929688,66.27999877929688,67.2699966430664,66.0,66.63999938964844,20900620.0,601888
2026-04-24,65.41999816894531,65.41999816894531,66.16000366210938,65.41000366210938,66.01000213623047,18674854.0,601888
2026-04-27,65.62000274658203,65.62000274658203,65.7300033569336,64.87000274658203,65.30000305175781,17131558.0,601888
2026-04-28,64.55999755859375,64.55999755859375,65.41999816894531,64.33999633789062,65.41999816894531,19699112.0,601888
2026-04-29,65.94999694824219,65.94999694824219,66.0999984741211,64.19999694824219,64.20999908447266,25114259.0,601888
2026-04-30,65.62000274658203,65.62000274658203,67.0,65.0,66.98999786376953,33912531.0,601888
2026-05-06,63.02999877929688,63.02999877929688,63.72999954223633,62.290000915527344,63.70000076293945,49419841.0,601888
2026-05-07,63.04999923706055,63.04999923706055,63.70000076293945,62.77999877929688,63.04999923706055,29285895.0,601888
2026-05-08,62.68000030517578,62.68000030517578,63.18000030517578,62.650001525878906,62.95000076293945,22175717.0,601888
2026-05-11,62.68999862670898,62.68999862670898,63.09999847412109,61.7599983215332,62.47999954223633,35590969.0,601888
2026-05-12,61.54999923706055,61.54999923706055,62.68000030517578,61.20000076293945,62.630001068115234,34470251.0,601888
2026-05-13,61.380001068115234,61.380001068115234,61.900001525878906,60.70000076293945,61.54999923706055,31238810.0,601888
2026-05-14,60.79999923706055,60.79999923706055,62.68000030517578,60.04999923706055,61.38999938964844,46043494.0,601888
2026-05-15,59.0,59.0,60.70000076293945,58.91999816894531,60.65999984741211,41537070.0,601888
2026-05-18,58.11000061035156,58.11000061035156,59.20000076293945,57.880001068115234,59.060001373291016,28467559.0,601888
2026-05-19,58.36000061035156,58.36000061035156,59.27000045776367,57.880001068115234,58.09000015258789,29065067.0,601888
2026-05-20,57.810001373291016,57.810001373291016,58.150001525878906,57.27000045776367,58.040000915527344,24775074.0,601888
2026-05-21,57.09999847412109,57.09999847412109,58.97999954223633,57.02999877929688,57.9900016784668,32625214.0,601888
2026-05-22,56.650001525878906,56.650001525878906,57.54999923706055,56.33000183105469,57.5,25678191.0,601888
2026-05-25,56.79999923706055,56.79999923706055,57.560001373291016,56.5,56.52999877929688,24987739.0,601888
2026-05-26,56.52999877929688,56.52999877929688,57.58000183105469,55.54999923706055,56.54999923706055,35326308.0,601888
2026-05-27,56.22999954223633,56.22999954223633,57.400001525878906,55.15999984741211,56.36000061035156,48099200.0,601888
2026-05-28,54.7599983215332,54.7599983215332,56.0,54.560001373291016,55.79999923706055,35929416.0,601888
2026-05-29,59.58000183105469,59.58000183105469,60.2400016784668,54.83000183105469,55.20000076293945,128034651.0,601888
2026-06-01,58.68000030517578,58.68000030517578,58.810001373291016,56.81999969482422,57.0,76633522.0,601888
2026-06-02,56.93999862670898,56.93999862670898,58.59999847412109,56.5,58.59999847412109,53129447.0,601888
2026-06-03,57.04999923706055,57.04999923706055,57.5,55.58000183105469,56.47999954223633,44004890.0,601888
2026-06-04,55.59000015258789,55.59000015258789,57.59000015258789,55.20000076293945,56.9900016784668,40362540.0,601888
2026-06-05,57.20000076293945,57.20000076293945,60.2599983215332,56.459999084472656,56.459999084472656,69005044.0,601888
2026-06-08,57.45000076293945,57.45000076293945,59.79999923706055,57.27000045776367,59.0,74742560.0,601888