Datasets:

CQ-AI
/

Financial_datasets

License:

File size: 181,008 Bytes

b3f2ed7

Date,Open,High,Low,Close,Adj Close,Volume
2017-11-10,320.670990,324.717987,294.541992,299.252991,299.252991,885985984
2017-11-11,298.585999,319.453003,298.191986,314.681000,314.681000,842300992
2017-11-12,314.690002,319.153015,298.513000,307.907990,307.907990,1613479936
2017-11-13,307.024994,328.415009,307.024994,316.716003,316.716003,1041889984
2017-11-14,316.763000,340.177002,316.763000,337.631012,337.631012,1069680000
2017-11-15,337.963989,340.911987,329.812988,333.356995,333.356995,722665984
2017-11-16,333.442993,336.158997,323.605988,330.924011,330.924011,797254016
2017-11-17,330.166992,334.963989,327.523010,332.394012,332.394012,621732992
2017-11-18,331.980011,349.615997,327.687012,347.612000,347.612000,649638976
2017-11-19,347.401001,371.290985,344.739990,354.385986,354.385986,1181529984
2017-11-20,354.093994,372.136993,353.289001,366.730011,366.730011,807027008
2017-11-21,367.442993,372.470001,350.692993,360.401001,360.401001,949912000
2017-11-22,360.312012,381.420013,360.147003,380.652008,380.652008,800819008
2017-11-23,381.438995,425.548004,376.088013,410.165985,410.165985,1845680000
2017-11-24,412.501007,480.972992,402.757996,474.911011,474.911011,2292829952
2017-11-25,475.675995,485.191986,461.053009,466.276001,466.276001,1422080000
2017-11-26,465.973999,472.722992,451.605988,471.329987,471.329987,1197779968
2017-11-27,471.531006,493.404999,468.484985,480.355011,480.355011,1396480000
2017-11-28,480.518005,482.480011,466.346985,472.902008,472.902008,1346499968
2017-11-29,473.281006,522.307007,425.071014,427.523010,427.523010,2675940096
2017-11-30,431.214996,465.497009,401.243011,447.114014,447.114014,1903040000
2017-12-01,445.209015,472.609009,428.312012,466.540009,466.540009,1247879936
2017-12-02,466.851013,476.239014,456.653015,463.449005,463.449005,943649984
2017-12-03,463.704987,482.813995,451.851990,465.852997,465.852997,990556992
2017-12-04,466.053986,474.777008,453.312012,470.204010,470.204010,1005550016
2017-12-05,470.294006,473.558014,457.660004,463.281006,463.281006,1216720000
2017-12-06,462.604004,462.708008,420.209991,428.588013,428.588013,1998259968
2017-12-07,426.368988,441.397003,414.411011,434.407990,434.407990,2129570048
2017-12-08,434.989014,466.062012,422.367004,456.031006,456.031006,2336379904
2017-12-09,457.343994,504.147003,456.252991,473.502014,473.502014,2003849984
2017-12-10,472.789001,472.789001,429.514008,441.721008,441.721008,1404179968
2017-12-11,440.358002,516.968994,439.104004,515.135986,515.135986,1771440000
2017-12-12,522.286011,657.317993,504.493988,651.431030,651.431030,5179829760
2017-12-13,644.906006,747.992981,597.797974,702.767029,702.767029,4524539904
2017-12-14,700.593994,753.120972,664.989014,695.815979,695.815979,3821580032
2017-12-15,696.375977,697.132019,621.060974,684.447998,684.447998,2758710016
2017-12-16,686.192017,718.385010,680.786011,696.208984,696.208984,2165690112
2017-12-17,696.237000,735.825012,696.237000,719.974976,719.974976,2147389952
2017-12-18,721.731995,803.927979,689.231018,794.645020,794.645020,3249230080
2017-12-19,793.901001,881.943970,785.341980,826.822998,826.822998,4096549888
2017-12-20,827.515991,845.062012,756.004028,819.085999,819.085999,3969939968
2017-12-21,820.236023,880.543030,792.689026,821.062988,821.062988,3569060096
2017-12-22,822.643005,827.682983,543.762024,674.859985,674.859985,4977710080
2017-12-23,681.315979,763.895020,679.731018,719.387024,719.387024,2480339968
2017-12-24,721.768982,721.768982,614.921997,694.148010,694.148010,2300549888
2017-12-25,698.869995,782.520996,698.869995,765.833984,765.833984,2491760128
2017-12-26,763.369995,786.789978,760.934998,773.835999,773.835999,2201159936
2017-12-27,774.969971,789.252991,738.413025,762.841980,762.841980,2100029952
2017-12-28,762.208008,763.318970,701.187012,737.023010,737.023010,2389149952
2017-12-29,740.388977,770.117004,729.607971,753.591980,753.591980,2648969984
2017-12-30,753.815002,753.815002,685.231018,717.257019,717.257019,3187780096
2017-12-31,712.211975,760.348022,710.119019,756.732971,756.732971,2554269952
2018-01-01,755.757019,782.530029,742.004028,772.640991,772.640991,2595760128
2018-01-02,772.346008,914.830017,772.346008,884.443970,884.443970,5783349760
2018-01-03,886.000000,974.471008,868.450989,962.719971,962.719971,5093159936
2018-01-04,961.713013,1045.079956,946.085999,980.921997,980.921997,6502859776
2018-01-05,975.750000,1075.390015,956.325012,997.719971,997.719971,6683149824
2018-01-06,995.153992,1060.709961,994.622009,1041.680054,1041.680054,4662219776
2018-01-07,1043.010010,1153.170044,1043.010010,1153.170044,1153.170044,5569880064
2018-01-08,1158.260010,1266.930054,1016.049988,1148.530029,1148.530029,8450970112
2018-01-09,1146.000000,1320.979980,1145.489990,1299.739990,1299.739990,7965459968
2018-01-10,1300.339966,1417.380005,1226.599976,1255.819946,1255.819946,9214950400
2018-01-11,1268.089966,1337.300049,1135.170044,1154.930054,1154.930054,7235899904
2018-01-12,1158.290039,1296.040039,1120.089966,1273.199951,1273.199951,5222300160
2018-01-13,1270.469971,1432.880005,1270.469971,1396.420044,1396.420044,5746760192
2018-01-14,1397.479980,1400.560059,1286.209961,1366.770020,1366.770020,4841630208
2018-01-15,1365.209961,1390.589966,1290.599976,1291.920044,1291.920044,4781100032
2018-01-16,1292.630005,1292.630005,875.544983,1053.689941,1053.689941,8405139968
2018-01-17,1061.339966,1090.229980,780.921997,1014.250000,1014.250000,8545160192
2018-01-18,1016.440002,1100.310059,967.758972,1036.280029,1036.280029,5938319872
2018-01-19,1028.819946,1093.219971,1003.710022,1039.099976,1039.099976,4084450048
2018-01-20,1044.949951,1167.109985,1044.949951,1155.150024,1155.150024,3975190016
2018-01-21,1155.680054,1155.680054,1021.500000,1049.579956,1049.579956,3378089984
2018-01-22,1055.349976,1089.099976,930.741028,1003.260010,1003.260010,3810099968
2018-01-23,1004.169983,1023.229980,920.539978,986.229004,986.229004,3556699904
2018-01-24,987.476990,1062.439941,965.807983,1058.780029,1058.780029,3944039936
2018-01-25,1063.219971,1104.660034,1034.739990,1056.030029,1056.030029,4050190080
2018-01-26,1052.699951,1080.599976,996.783997,1055.170044,1055.170044,3617690112
2018-01-27,1055.750000,1121.979980,1042.119995,1107.069946,1107.069946,3002870016
2018-01-28,1111.780029,1257.770020,1111.780029,1246.010010,1246.010010,5372329984
2018-01-29,1246.699951,1256.699951,1169.079956,1182.359985,1182.359985,3715079936
2018-01-30,1184.130005,1184.630005,1058.969971,1071.130005,1071.130005,4107859968
2018-01-31,1071.089966,1128.660034,1034.500000,1118.310059,1118.310059,3757560064
2018-02-01,1119.369995,1161.349976,984.818970,1036.790039,1036.790039,5261680128
2018-02-02,1035.770020,1035.770020,757.979980,915.784973,915.784973,6713290240
2018-02-03,919.210999,991.942993,847.690002,964.018982,964.018982,3243480064
2018-02-04,964.666992,969.031982,805.064026,834.682007,834.682007,2997090048
2018-02-05,834.958008,856.645996,644.598999,697.950989,697.950989,4269530112
2018-02-06,707.737000,796.439026,574.419006,793.122009,793.122009,6518269952
2018-02-07,790.427979,851.200012,723.432983,757.067993,757.067993,3896179968
2018-02-08,755.843018,845.085999,755.843018,817.807007,817.807007,3708189952
2018-02-09,818.479980,884.004028,788.833984,883.864990,883.864990,2495820032
2018-02-10,882.466980,917.400024,825.577026,860.414978,860.414978,2930530048
2018-02-11,859.288025,859.288025,788.221985,814.659973,814.659973,2486650112
2018-02-12,817.507996,875.937012,817.507996,868.706970,868.706970,2243450112
2018-02-13,869.293030,870.708984,828.836975,845.257996,845.257996,2081170048
2018-02-14,844.278992,926.429016,844.278992,923.560974,923.560974,2818370048
2018-02-15,923.728027,951.947998,911.111023,936.976013,936.976013,2900100096
2018-02-16,934.786011,950.005005,917.848022,944.210022,944.210022,2369449984
2018-02-17,944.747986,976.594971,940.754028,974.114990,974.114990,2525720064
2018-02-18,973.348999,982.932983,915.445007,923.921021,923.921021,2567290112
2018-02-19,921.668030,957.776978,921.554016,943.864990,943.864990,2169019904
2018-02-20,943.567017,965.265015,892.953979,895.370972,895.370972,2545260032
2018-02-21,894.135010,912.375000,830.562988,849.971008,849.971008,2531729920
2018-02-22,849.262024,875.926025,802.668030,812.844971,812.844971,2150370048
2018-02-23,811.585022,886.317993,794.791016,864.189026,864.189026,2334820096
2018-02-24,861.593018,879.531006,818.549988,840.515015,840.515015,1926579968
2018-02-25,839.458984,853.145996,822.380981,844.809998,844.809998,1646960000
2018-02-26,845.278015,880.392029,842.318970,869.315002,869.315002,2044480000
2018-02-27,870.364990,896.258972,867.096985,878.265015,878.265015,2053980032
2018-02-28,877.934021,890.107971,855.124023,855.198975,855.198975,1963980032
2018-03-01,856.012024,880.302002,851.919983,872.200012,872.200012,1868519936
2018-03-02,871.763977,876.377991,852.421997,856.853027,856.853027,1894419968
2018-03-03,856.710999,868.453979,855.206970,857.224976,857.224976,1699369984
2018-03-04,856.185974,867.950012,840.280029,866.677979,866.677979,1697939968
2018-03-05,866.846008,869.919983,853.520020,853.684021,853.684021,1898489984
2018-03-06,853.817017,853.817017,809.931030,816.950989,816.950989,1943069952
2018-03-07,816.270996,825.606995,726.546997,752.830994,752.830994,2175419904
2018-03-08,752.570007,773.767029,696.169006,704.596008,704.596008,1891640064
2018-03-09,702.197021,729.156006,648.106995,728.916016,728.916016,2233019904
2018-03-10,730.159973,748.031006,682.695007,686.890015,686.890015,1532960000
2018-03-11,685.312012,735.830994,668.122986,723.338989,723.338989,1562680064
2018-03-12,724.406006,742.513977,683.268005,699.830994,699.830994,1764999936
2018-03-13,698.153015,713.734985,682.349976,690.827026,690.827026,1425959936
2018-03-14,691.218994,702.783997,594.099976,614.291016,614.291016,1810560000
2018-03-15,614.838989,620.616028,579.505005,611.304016,611.304016,1770460032
2018-03-16,611.778015,623.168030,587.862000,601.666016,601.666016,1417350016
2018-03-17,601.677979,609.151001,549.096008,552.778992,552.778992,1267810048
2018-03-18,551.640015,551.640015,460.088013,538.643982,538.643982,2685499904
2018-03-19,546.625977,558.099976,519.122986,556.726013,556.726013,2046790016
2018-03-20,556.721985,567.090027,521.203979,557.174988,557.174988,1833680000
2018-03-21,559.099976,589.606995,550.572021,561.731995,561.731995,1781270016
2018-03-22,562.103027,577.565979,523.088989,539.702026,539.702026,1523459968
2018-03-23,539.864014,540.487000,512.127014,539.619019,539.619019,1596349952
2018-03-24,542.572021,545.382019,526.080017,526.439026,526.439026,1300009984
2018-03-25,522.703003,535.820984,515.658997,524.286987,524.286987,1151170048
2018-03-26,524.286987,526.379028,470.440002,489.950989,489.950989,1638880000
2018-03-27,489.589996,491.459015,449.971008,450.115997,450.115997,1617939968
2018-03-28,450.290985,466.210999,444.860992,446.278992,446.278992,1514179968
2018-03-29,448.075012,450.812988,385.812988,385.967987,385.967987,1970230016
2018-03-30,385.904999,409.928986,368.632996,394.644989,394.644989,1878130048
2018-03-31,395.003998,418.467987,392.953003,396.457001,396.457001,1323920000
2018-04-01,397.253998,400.528015,363.804993,379.606995,379.606995,1256930048
2018-04-02,379.699005,395.170990,377.592987,386.424988,386.424988,1102259968
2018-04-03,387.312012,418.967987,383.532013,416.893005,416.893005,1363399936
2018-04-04,416.484985,417.471985,375.309998,380.542999,380.542999,1287730048
2018-04-05,379.946991,387.716003,369.816010,383.231995,383.231995,1210680064
2018-04-06,382.730988,385.195007,366.911011,370.285004,370.285004,967105984
2018-04-07,370.380005,393.058990,369.936005,385.313995,385.313995,951475008
2018-04-08,385.743011,402.589996,385.601990,400.507996,400.507996,948488000
2018-04-09,400.856995,429.251007,390.609985,398.526001,398.526001,1478390016
2018-04-10,399.411011,415.888000,393.878998,414.243011,414.243011,1196000000
2018-04-11,415.023987,430.540009,412.471008,430.540009,430.540009,1439040000
2018-04-12,430.161011,493.058014,417.412994,492.941010,492.941010,2519360000
2018-04-13,493.160004,526.469971,482.658997,492.734985,492.734985,2419249920
2018-04-14,492.579987,512.023987,488.278992,501.477997,501.477997,1519079936
2018-04-15,502.880005,531.702026,502.880005,531.702026,531.702026,1726089984
2018-04-16,532.073975,534.197021,500.250000,511.147003,511.147003,1758979968
2018-04-17,511.144989,518.031006,502.563995,502.894012,502.894012,1760359936
2018-04-18,503.308990,525.091980,503.045013,524.789001,524.789001,1762940032
2018-04-19,524.038025,567.888977,523.262024,567.888977,567.888977,2256869888
2018-04-20,567.989014,618.715027,560.283020,615.718018,615.718018,2849469952
2018-04-21,616.004028,621.888000,578.549988,605.395020,605.395020,2612460032
2018-04-22,606.119019,640.767029,593.869019,621.859985,621.859985,2426269952
2018-04-23,621.198975,646.700012,621.034973,642.547974,642.547974,2386830080
2018-04-24,643.398010,708.875000,643.398010,708.158020,708.158020,3581860096
2018-04-25,707.062012,707.062012,600.211975,615.416016,615.416016,4216140032
2018-04-26,618.078979,663.181030,604.007019,662.809021,662.809021,2984009984
2018-04-27,662.109009,684.867981,647.031982,647.031982,647.031982,2598129920
2018-04-28,644.645996,691.442017,644.645996,683.677979,683.677979,2496659968
2018-04-29,683.911987,697.755981,670.513000,688.880981,688.880981,2740559872
2018-04-30,689.760986,694.439026,666.117004,669.924011,669.924011,2853100032
2018-05-01,670.463013,674.403015,637.539978,673.612976,673.612976,2678960128
2018-05-02,674.075012,688.841980,667.419983,687.148987,687.148987,2822269952
2018-05-03,686.591003,784.341003,686.591003,779.543030,779.543030,4210939904
2018-05-04,776.775024,803.745972,762.632019,785.624023,785.624023,3533410048
2018-05-05,784.583008,827.455017,784.237000,816.119995,816.119995,3035040000
2018-05-06,816.088013,835.057007,764.882996,792.310974,792.310974,3105570048
2018-05-07,793.338989,795.757996,710.177979,753.724976,753.724976,4316120064
2018-05-08,755.008972,774.249023,728.129028,752.856995,752.856995,2920489984
2018-05-09,752.901978,759.528992,718.471985,752.275024,752.275024,2877870080
2018-05-10,752.578979,766.747986,726.664001,727.276978,727.276978,2748950016
2018-05-11,727.013000,736.976990,669.825012,679.585999,679.585999,3290080000
2018-05-12,679.877014,691.411011,644.065979,686.047974,686.047974,2668480000
2018-05-13,687.174988,741.312012,675.318970,733.495972,733.495972,2362500096
2018-05-14,732.732971,742.169983,695.791992,730.549011,730.549011,3005110016
2018-05-15,731.143005,739.052002,700.994995,708.870972,708.870972,2523069952
2018-05-16,708.086975,710.200012,682.541016,707.049988,707.049988,2476130048
2018-05-17,708.718018,718.833008,668.833984,672.656982,672.656982,2350619904
2018-05-18,672.101990,695.031006,663.809021,694.367004,694.367004,2305740032
2018-05-19,695.072021,715.578003,686.791016,696.530029,696.530029,2021549952
2018-05-20,697.922974,723.752991,692.669006,715.369019,715.369019,2156910080
2018-05-21,717.192993,719.278015,692.494019,699.221985,699.221985,2005170048
2018-05-22,700.177979,700.976013,644.026001,647.741028,647.741028,2230469888
2018-05-23,646.669983,651.635986,572.952026,583.585022,583.585022,2995429888
2018-05-24,584.536011,610.817993,557.205994,601.755005,601.755005,2791099904
2018-05-25,602.140015,617.185974,575.624023,586.734009,586.734009,2110919936
2018-05-26,587.426025,606.174988,583.512024,587.280029,587.280029,1694300032
2018-05-27,588.520020,590.328003,562.866028,572.668030,572.668030,1788790016
2018-05-28,573.044983,576.049011,512.552002,516.036011,516.036011,2356900096
2018-05-29,516.148010,572.263977,516.148010,565.388000,565.388000,2330820096
2018-05-30,566.830017,583.135986,545.431030,559.590027,559.590027,2053970048
2018-05-31,558.497009,585.538025,557.065979,577.645020,577.645020,1985040000
2018-06-01,578.671997,589.093018,567.664978,580.043030,580.043030,1945890048
2018-06-02,580.429016,597.077026,577.322021,591.807983,591.807983,1880390016
2018-06-03,591.258972,624.513000,591.258972,618.328979,618.328979,1832550016
2018-06-04,619.437012,623.429016,583.747009,592.984985,592.984985,1903430016
2018-06-05,593.406006,611.330017,580.981995,609.302979,609.302979,1844269952
2018-06-06,610.262024,611.643005,596.395996,607.124023,607.124023,1756530048
2018-06-07,607.687012,616.143982,601.692993,605.187012,605.187012,1880140032
2018-06-08,605.442993,608.810974,595.593018,601.077026,601.077026,1637779968
2018-06-09,600.905029,608.583008,597.562012,597.562012,597.562012,1519309952
2018-06-10,594.344971,594.344971,511.889008,526.479004,526.479004,2234880000
2018-06-11,524.856995,536.857971,515.268982,533.283997,533.283997,1982119936
2018-06-12,532.710022,538.955017,491.234985,496.842987,496.842987,1932760064
2018-06-13,498.018005,501.904999,459.003998,477.493988,477.493988,2080130048
2018-06-14,478.381012,523.544983,467.466003,519.742004,519.742004,2458650112
2018-06-15,520.479980,521.304993,487.468994,491.003998,491.003998,1808269952
2018-06-16,490.414001,503.222992,488.851013,499.641998,499.641998,1314109952
2018-06-17,499.459991,507.640991,498.648010,500.447998,500.447998,1264870016
2018-06-18,499.382996,521.796021,494.066010,518.890991,518.890991,1513869952
2018-06-19,519.023010,542.353027,516.312012,537.956970,537.956970,1726569984
2018-06-20,538.505981,541.015015,519.369019,536.268005,536.268005,1596290048
2018-06-21,536.447021,543.716980,524.258972,527.367004,527.367004,1462070016
2018-06-22,527.193970,527.193970,456.877014,465.816986,465.816986,2226030080
2018-06-23,466.273987,479.128998,462.393005,474.519989,474.519989,1651379968
2018-06-24,474.768005,475.359009,426.468994,457.671997,457.671997,2490579968
2018-06-25,455.936005,470.343994,448.895996,460.309998,460.309998,4007950080
2018-06-26,460.733002,461.213013,432.772003,432.772003,432.772003,1356560000
2018-06-27,432.243988,444.243011,424.838989,442.364990,442.364990,1368940032
2018-06-28,442.290009,443.618011,419.683014,422.364990,422.364990,1360790016
2018-06-29,422.587006,441.792999,407.946991,436.009003,436.009003,1564499968
2018-06-30,436.209015,458.796997,436.209015,455.179993,455.179993,1475939968
2018-07-01,455.242004,457.139008,446.385010,453.917999,453.917999,1511730048
2018-07-02,453.824005,479.130005,447.110992,475.346985,475.346985,1625789952
2018-07-03,475.385986,483.854004,462.582001,464.195007,464.195007,1683939968
2018-07-04,464.151001,481.436005,455.184998,467.317993,467.317993,1549769984
2018-07-05,467.286987,483.225006,464.628998,474.411987,474.411987,1828610048
2018-07-06,474.356995,479.652008,457.614990,474.011993,474.011993,1627609984
2018-07-07,474.057007,491.660004,466.835999,491.660004,491.660004,1358360064
2018-07-08,492.067993,503.199005,488.416992,489.118988,489.118988,1344560000
2018-07-09,488.877991,490.851990,475.174988,476.682007,476.682007,1533799936
2018-07-10,476.161987,478.317993,433.959991,434.424011,434.424011,1789069952
2018-07-11,434.515015,447.316010,429.506989,446.518005,446.518005,1422470016
2018-07-12,446.502014,446.502014,422.809998,430.074005,430.074005,1495440000
2018-07-13,430.740997,442.363007,430.740997,434.027008,434.027008,1489670016
2018-07-14,434.510986,439.433990,431.473999,436.085999,436.085999,1235820032
2018-07-15,435.882996,454.001007,433.920990,449.850006,449.850006,1350160000
2018-07-16,450.424988,480.657990,446.798004,480.657990,480.657990,1858680064
2018-07-17,480.076996,508.779999,468.915009,501.002014,501.002014,2288100096
2018-07-18,500.838013,513.432983,474.359009,480.513000,480.513000,2371559936
2018-07-19,480.627991,483.239990,465.141998,469.618988,469.618988,2068739968
2018-07-20,469.307007,469.307007,443.692993,450.697998,450.697998,1821350016
2018-07-21,450.678986,468.083008,445.776001,462.436005,462.436005,1504310016
2018-07-22,462.437988,470.898010,458.118988,459.657013,459.657013,1338589952
2018-07-23,459.438995,469.765991,449.727997,450.852997,450.852997,1596999936
2018-07-24,451.135986,481.141998,450.565002,479.372986,479.372986,2287520000
2018-07-25,479.906006,482.868011,466.473999,472.493011,472.493011,1930780032
2018-07-26,472.330994,483.696014,461.424011,464.036987,464.036987,1621560064
2018-07-27,464.009003,473.221985,458.290985,469.665985,469.665985,1734259968
2018-07-28,469.678009,471.593994,462.989014,466.898010,466.898010,1531890048
2018-07-29,466.915009,470.355988,462.712006,466.665009,466.665009,1631910016
2018-07-30,466.826996,467.951996,448.640991,457.080994,457.080994,2141590000
2018-07-31,457.244995,457.244995,430.444000,433.867004,433.867004,1820680000
2018-08-01,433.868988,435.457001,410.463989,420.747009,420.747009,1888060000
2018-08-02,420.806000,425.033997,410.308990,412.621002,412.621002,1569300000
2018-08-03,412.566986,420.549011,399.910004,418.261993,418.261993,1722340000
2018-08-04,418.237000,420.186005,403.776001,407.252014,407.252014,1466540000
2018-08-05,407.346008,413.716003,402.432007,410.515991,410.515991,1396820000
2018-08-06,410.566986,414.540009,403.315002,406.657990,406.657990,1384880000
2018-08-07,406.800995,411.404999,376.076996,380.214996,380.214996,1828350000
2018-08-08,379.891998,380.670990,353.734009,356.613007,356.613007,2016080000
2018-08-09,356.971008,370.946014,353.614014,365.588013,365.588013,1616610000
2018-08-10,365.776001,367.045013,329.585999,334.175995,334.175995,1699400000
2018-08-11,334.264008,334.264008,308.488007,322.112000,322.112000,1790370000
2018-08-12,320.822998,328.589996,318.601990,319.570007,319.570007,1625420000
2018-08-13,320.209991,323.550995,284.933990,286.494995,286.494995,1751190000
2018-08-14,286.364990,286.364990,254.649994,278.932007,278.932007,2137850000
2018-08-15,280.386993,303.589996,280.118988,282.364014,282.364014,1878150000
2018-08-16,282.740997,298.476013,280.928009,288.045990,288.045990,1552970000
2018-08-17,287.683014,316.170013,287.346008,315.729004,315.729004,1995460000
2018-08-18,316.790985,320.446014,286.550995,295.812012,295.812012,1764020000
2018-08-19,295.670013,307.097992,291.332001,300.834015,300.834015,1447910000
2018-08-20,301.381012,304.372009,273.510986,274.315002,274.315002,1413790000
2018-08-21,273.330994,285.970001,273.330994,281.944000,281.944000,1164120000
2018-08-22,281.967987,297.485992,264.997986,271.341003,271.341003,1507660000
2018-08-23,271.747986,279.545990,271.089996,277.104004,277.104004,1271160000
2018-08-24,278.110992,283.302002,273.859985,282.967010,282.967010,1450170000
2018-08-25,283.281006,283.515015,278.471008,279.645996,279.645996,1208360000
2018-08-26,279.524994,279.524994,272.444000,275.196991,275.196991,1206650000
2018-08-27,275.350006,285.602997,273.649994,285.602997,285.602997,1406790000
2018-08-28,286.648987,297.399994,283.571991,296.498993,296.498993,1513350000
2018-08-29,296.162994,297.071014,287.286987,289.312012,289.312012,1474460000
2018-08-30,289.752991,291.243011,275.210999,284.105011,284.105011,1513100000
2018-08-31,284.119995,284.550995,278.513000,283.003998,283.003998,1411910000
2018-09-01,283.496002,301.144012,283.496002,295.341003,295.341003,1546630000
2018-09-02,295.453003,298.686005,290.925995,294.371002,294.371002,1321050000
2018-09-03,295.181000,295.591003,287.432007,289.259003,289.259003,1394490000
2018-09-04,289.296997,291.579987,284.255005,285.722992,285.722992,1554870000
2018-09-05,286.045013,288.162994,232.330994,232.330994,232.330994,2390390000
2018-09-06,231.647995,231.755005,218.123001,230.214996,230.214996,2097310000
2018-09-07,229.535004,233.895996,217.074997,217.203003,217.203003,1678260000
2018-09-08,217.912003,220.367004,193.259003,197.951004,197.951004,1517200000
2018-09-09,198.384995,207.666000,188.306000,196.923996,196.923996,1585980000
2018-09-10,197.850998,201.882996,189.584000,197.078995,197.078995,1502960000
2018-09-11,198.177002,198.505997,180.595993,185.065994,185.065994,1568900000
2018-09-12,185.423004,185.587006,170.257004,183.330994,183.330994,1874850000
2018-09-13,183.679001,214.001999,183.679001,211.354004,211.354004,2330720000
2018-09-14,212.669006,222.794006,204.871002,211.748993,211.748993,2232190000
2018-09-15,209.813995,226.604004,209.606003,223.074005,223.074005,1670490000
2018-09-16,222.802994,222.802994,211.117996,220.589005,220.589005,1502260000
2018-09-17,221.582001,224.261002,195.307999,197.875000,197.875000,2019910000
2018-09-18,197.095001,213.356995,195.934006,209.975006,209.975006,1800640000
2018-09-19,209.472000,213.871002,201.656006,209.968994,209.968994,1733330000
2018-09-20,210.287994,224.817993,207.789001,224.591003,224.591003,1782070000
2018-09-21,225.251007,248.388000,221.567001,246.584000,246.584000,2836200000
2018-09-22,247.337006,251.195999,233.809998,240.479996,240.479996,1921820000
2018-09-23,240.992004,247.464005,237.856995,244.330002,244.330002,1693470000
2018-09-24,244.843994,245.108002,227.490005,228.729996,228.729996,1748740000
2018-09-25,228.326996,228.326996,206.490005,218.505005,218.505005,2120360000
2018-09-26,218.647003,221.436996,209.113007,215.847000,215.847000,1756100000
2018-09-27,215.440002,230.606995,212.654007,228.494003,228.494003,2030320000
2018-09-28,229.041000,231.748001,218.669006,222.401993,222.401993,2018120000
2018-09-29,221.705002,234.014008,216.078003,231.634995,231.634995,2208720000
2018-09-30,231.328995,236.985992,228.445007,232.848007,232.848007,1765560000
2018-10-01,233.220001,234.145004,226.945007,230.768005,230.768005,1597500000
2018-10-02,231.100006,231.167007,225.837997,227.181000,227.181000,1542080000
2018-10-03,226.406998,226.457993,213.970993,220.488998,220.488998,1683930000
2018-10-04,220.445999,226.147995,220.089996,222.218002,222.218002,1479500000
2018-10-05,222.266998,228.319000,220.957001,227.600998,227.600998,1547330000
2018-10-06,227.552002,227.925995,224.246002,225.119995,225.119995,1505070000
2018-10-07,225.434998,226.369995,222.996002,226.119003,226.119003,1470480000
2018-10-08,226.509003,230.764999,224.557007,229.255005,229.255005,1470740000
2018-10-09,229.710007,230.160995,226.401001,227.981995,227.981995,1405130000
2018-10-10,227.615005,227.707001,224.494995,225.768997,225.768997,1384040000
2018-10-11,225.610001,225.610001,189.283005,189.498993,189.498993,2167620000
2018-10-12,188.707001,199.401001,188.707001,196.727005,196.727005,1487900000
2018-10-13,196.363998,201.279007,196.363998,199.841003,199.841003,1167610000
2018-10-14,199.690994,201.826996,195.242996,195.714996,195.714996,1169260000
2018-10-15,195.270004,222.117996,194.158997,209.703995,209.703995,2865830000
2018-10-16,209.628006,212.173004,207.983994,210.119995,210.119995,1532280000
2018-10-17,210.216995,211.125000,205.927994,207.082993,207.082993,1444130000
2018-10-18,207.404007,208.470001,201.742996,203.352005,203.352005,1365860000
2018-10-19,203.257004,204.662994,201.843994,203.727005,203.727005,1264480000
2018-10-20,203.514999,206.222000,203.085007,205.429993,205.429993,1238780000
2018-10-21,205.389999,208.154999,204.621002,205.141998,205.141998,1190300000
2018-10-22,205.173996,206.932007,203.376999,204.044006,204.044006,1328980000
2018-10-23,204.016006,205.151001,201.910995,204.335999,204.335999,1237490000
2018-10-24,204.126999,205.580994,203.354004,203.852005,203.852005,1102220000
2018-10-25,203.867996,204.132004,201.822998,202.718994,202.718994,1102900000
2018-10-26,202.335999,204.779999,201.550995,203.328995,203.328995,1161310000
2018-10-27,203.356003,206.082001,203.126007,204.210007,204.210007,1084810000
2018-10-28,204.509995,205.919006,203.522995,205.365997,205.365997,1139140000
2018-10-29,205.173996,205.597000,195.733994,197.246994,197.246994,1517230000
2018-10-30,197.203003,198.121994,196.350998,197.556000,197.556000,1363500000
2018-10-31,197.649002,198.337997,196.531006,197.380997,197.380997,1442380000
2018-11-01,197.537003,203.753998,197.328003,198.871994,198.871994,1336700000
2018-11-02,198.981995,201.268997,198.755005,200.634995,200.634995,1451870000
2018-11-03,200.740005,200.740005,199.524994,200.186005,200.186005,1307150000
2018-11-04,200.158005,211.272003,198.985992,207.485992,207.485992,1749300000
2018-11-05,207.100006,210.819000,206.572998,209.091003,209.091003,1613510000
2018-11-06,209.473999,218.451996,207.893997,218.451996,218.451996,1856940000
2018-11-07,218.899002,221.651993,216.796005,217.182999,217.182999,1927830000
2018-11-08,217.326996,218.337997,212.199005,212.231003,212.231003,1769080000
2018-11-09,211.987000,213.315994,209.514999,210.074005,210.074005,1554750000
2018-11-10,209.975006,213.856995,209.804993,212.533005,212.533005,1377760000
2018-11-11,212.479004,212.998993,208.867996,211.339996,211.339996,1501600000
2018-11-12,211.513000,212.623001,208.923996,210.417999,210.417999,1452380000
2018-11-13,210.149002,210.514999,206.134995,206.826004,206.826004,1610260000
2018-11-14,206.533997,207.044998,174.084000,181.397003,181.397003,2595330000
2018-11-15,181.899002,184.251007,170.188995,180.806000,180.806000,2638410000
2018-11-16,180.865005,181.350006,173.126007,175.177002,175.177002,2015330000
2018-11-17,175.360001,175.850998,172.869003,174.001007,174.001007,1832800000
2018-11-18,174.175003,179.151993,174.175003,177.067001,177.067001,1810920000
2018-11-19,177.179001,177.179001,147.850998,149.175003,149.175003,2745160000
2018-11-20,148.811005,151.253006,126.360001,130.339005,130.339005,3134410000
2018-11-21,131.141998,138.889999,125.758003,136.701004,136.701004,2685930000
2018-11-22,136.811005,137.740005,126.706001,126.706001,126.706001,1792150000
2018-11-23,126.418999,127.028000,119.558998,123.295998,123.295998,1998010000
2018-11-24,123.304001,126.788002,110.824997,113.494003,113.494003,1800960000
2018-11-25,113.125999,118.880997,101.769997,116.449997,116.449997,2466750000
2018-11-26,116.343002,118.200996,104.892998,108.334999,108.334999,2139490000
2018-11-27,107.913002,111.842003,102.452003,110.010002,110.010002,2320010000
2018-11-28,110.197998,126.047997,110.197998,122.438004,122.438004,2673470000
2018-11-29,122.721550,123.229721,115.297691,117.542648,117.542648,2196099151
2018-11-30,117.728096,119.423767,111.744965,113.171417,113.171417,2020748396
2018-12-01,113.397758,120.841454,111.619125,118.635559,118.635559,2131475768
2018-12-02,118.268150,120.562050,116.092041,116.388901,116.388901,1856199149
2018-12-03,116.378761,116.619064,107.415657,108.925018,108.925018,1772756193
2018-12-04,108.803162,113.142914,107.402718,110.214188,110.214188,1748116495
2018-12-05,110.335518,110.598610,102.475555,102.475555,102.475555,1990157607
2018-12-06,102.450592,104.103493,91.761055,91.761055,91.761055,2310716932
2018-12-07,91.649834,96.089844,83.469719,93.294563,93.294563,2554304530
2018-12-08,93.410080,97.059883,86.825668,92.159637,92.159637,1855759401
2018-12-09,92.035431,98.900032,91.031281,95.142059,95.142059,1875567180
2018-12-10,94.992172,96.257301,90.654251,91.685654,91.685654,1756437577
2018-12-11,91.578934,92.782326,87.688408,88.945305,88.945305,1707497898
2018-12-12,88.610703,92.240555,88.263557,90.593300,90.593300,1533050103
2018-12-13,90.655228,91.111603,85.518311,86.539314,86.539314,1754475622
2018-12-14,86.630356,87.144943,83.226479,84.308296,84.308296,1651491877
2018-12-15,84.279694,85.342743,82.829887,84.440811,84.440811,1496176898
2018-12-16,84.469406,87.568123,84.469406,85.262100,85.262100,1565817037
2018-12-17,85.382111,96.805054,85.382111,95.133827,95.133827,2101453024
2018-12-18,95.108040,101.320236,92.968521,101.112457,101.112457,2277514076
2018-12-19,101.683846,108.549057,100.691460,101.268578,101.268578,2456482115
2018-12-20,101.090439,117.170128,100.639961,116.216873,116.216873,3063842618
2018-12-21,115.835403,119.094162,107.584793,109.496231,109.496231,2632539990
2018-12-22,109.455940,116.759499,107.503166,116.759499,116.759499,2338772939
2018-12-23,117.273895,133.075302,117.273895,130.765259,130.765259,3579715061
2018-12-24,130.641663,157.668701,130.641663,140.238007,140.238007,4370343387
2018-12-25,140.997589,140.997589,125.113289,129.844345,129.844345,3298280609
2018-12-26,129.888824,136.677246,126.292908,131.865631,131.865631,2720469126
2018-12-27,131.923584,132.677063,115.650101,116.575912,116.575912,2612804378
2018-12-28,116.898201,137.647018,115.693130,137.647018,137.647018,3130201009
2018-12-29,138.468781,147.034332,134.570175,138.018341,138.018341,3169029972
2018-12-30,137.627457,140.689087,133.982330,139.859451,139.859451,2660086834
2018-12-31,140.031067,140.181152,132.519394,133.368256,133.368256,2358360234
2019-01-01,133.418152,141.397507,132.650711,140.819412,140.819412,2258709868
2019-01-02,141.519516,156.929138,140.650955,155.047684,155.047684,3328240369
2019-01-03,155.196045,155.863052,147.198364,149.135010,149.135010,2676164880
2019-01-04,148.912888,156.878983,147.907104,154.581940,154.581940,3126192535
2019-01-05,154.337418,160.824890,154.337418,155.638596,155.638596,3338211928
2019-01-06,155.804230,159.371445,152.085922,157.746201,157.746201,3231294371
2019-01-07,157.809494,158.450424,151.150726,151.699219,151.699219,2712108388
2019-01-08,151.967545,153.625778,148.669540,150.359634,150.359634,2459808140
2019-01-09,150.554688,153.622253,150.288376,150.803116,150.803116,2369241197
2019-01-10,150.843506,152.148270,126.529373,128.625183,128.625183,3397734456
2019-01-11,127.813965,130.165939,125.244942,127.548325,127.548325,2667585234
2019-01-12,127.528084,128.666122,125.446754,125.966530,125.966530,2212109224
2019-01-13,125.907227,126.267876,116.085968,116.897804,116.897804,2268263944
2019-01-14,116.979095,130.856735,116.967560,129.068726,129.068726,2798085735
2019-01-15,129.172684,130.743561,120.311523,122.032715,122.032715,2735449164
2019-01-16,121.809242,127.118248,121.441414,123.547066,123.547066,2746469340
2019-01-17,123.573540,124.270721,120.817032,123.741920,123.741920,2594091285
2019-01-18,123.654655,123.841690,120.241898,121.010262,121.010262,2305389800
2019-01-19,121.614426,125.904228,121.161034,124.519020,124.519020,3048261797
2019-01-20,124.632401,125.070389,118.702324,119.474831,119.474831,2964108269
2019-01-21,119.636459,119.715439,116.157440,117.157852,117.157852,2421720343
2019-01-22,117.110756,119.664345,114.676682,118.747551,118.747551,2552507405
2019-01-23,118.713814,119.422798,116.376648,117.452606,117.452606,2556952198
2019-01-24,117.462784,118.032104,116.006798,117.362885,117.362885,2520843420
2019-01-25,117.594955,117.802994,115.830154,116.378342,116.378342,2606881898
2019-01-26,116.373528,118.084114,115.980576,116.488739,116.488739,2412181169
2019-01-27,116.510315,116.685410,113.405289,113.405289,113.405289,2775888287
2019-01-28,113.285233,113.688232,103.336464,106.589973,106.589973,3366895505
2019-01-29,106.721954,107.165787,103.999229,105.598213,105.598213,2900418606
2019-01-30,105.407204,109.452980,104.843796,108.907539,108.907539,2874370355
2019-01-31,108.900772,110.458359,106.525352,107.061012,107.061012,2828796031
2019-02-01,107.147682,108.638710,105.046501,107.609787,107.609787,2541271519
2019-02-02,107.466415,110.653877,106.764015,110.430260,110.430260,2385157838
2019-02-03,110.490318,110.827354,106.563988,107.492668,107.492668,2519334757
2019-02-04,107.625824,108.701035,107.067421,107.821602,107.821602,2491888675
2019-02-05,107.628166,108.134789,106.909897,107.443520,107.443520,2515863999
2019-02-06,107.569305,107.569305,102.934563,104.919289,104.919289,2593048199
2019-02-07,104.835777,106.058876,104.409134,104.535301,104.535301,2326764622
2019-02-08,104.645050,119.805817,104.194435,119.267746,119.267746,3656841347
2019-02-09,119.214111,120.689735,118.000404,119.430885,119.430885,2884650400
2019-02-10,119.408966,124.853622,117.105774,124.806488,124.806488,3148766590
2019-02-11,124.871536,124.871536,120.311752,121.298393,121.298393,3222473887
2019-02-12,121.178574,123.468300,119.600021,122.572289,122.572289,3149576429
2019-02-13,122.544289,125.550697,121.612495,122.553604,122.553604,3386585799
2019-02-14,122.416985,124.451988,121.334892,121.390205,121.390205,3331701628
2019-02-15,121.453697,123.660126,121.371918,122.100388,122.100388,3021741615
2019-02-16,122.396454,124.134811,122.295303,123.260216,123.260216,2905833287
2019-02-17,123.182083,134.460098,123.091614,133.598877,133.598877,4236081130
2019-02-18,133.032547,147.686584,133.001938,146.098373,146.098373,5387525773
2019-02-19,146.398819,149.929977,145.128464,145.346191,145.346191,5310842625
2019-02-20,145.172729,149.554337,142.502121,149.554337,149.554337,4500094965
2019-02-21,149.352325,149.352325,144.563812,146.130844,146.130844,3995766856
2019-02-22,146.073257,149.268616,145.206543,149.092453,149.092453,3731099284
2019-02-23,148.676620,159.125870,147.331055,158.795425,158.795425,4519468458
2019-02-24,158.902405,165.549622,135.852661,135.852661,135.852661,5957715043
2019-02-25,135.499725,142.525574,135.483841,139.822861,139.822861,4914392068
2019-02-26,139.646088,139.976440,136.579605,138.089676,138.089676,3791292839
2019-02-27,138.029572,141.336227,131.602921,136.125961,136.125961,4469776860
2019-02-28,136.283081,138.847137,135.657593,136.746246,136.746246,4535438953
2019-03-01,136.836243,138.995270,136.434784,136.443619,136.443619,3756124824
2019-03-02,136.350082,137.184799,132.436386,134.206955,134.206955,3747176425
2019-03-03,134.786118,135.849289,131.328857,132.249420,132.249420,3454374053
2019-03-04,132.157883,132.729141,125.402702,127.774124,127.774124,4008171341
2019-03-05,127.792953,138.229980,126.735298,137.822388,137.822388,4764849990
2019-03-06,137.958740,139.968826,136.145920,138.789352,138.789352,4589054219
2019-03-07,138.942383,140.857880,137.273132,138.034500,138.034500,4339206292
2019-03-08,138.311356,139.499100,133.557693,135.127075,135.127075,4678816794
2019-03-09,134.887558,139.119415,134.677124,137.965332,137.965332,5011918715
2019-03-10,138.180496,138.270309,135.685684,136.758682,136.758682,4578438499
2019-03-11,136.849533,137.353409,133.102798,133.834030,133.834030,4689807419
2019-03-12,134.012848,135.273468,130.944153,134.442886,134.442886,4709988000
2019-03-13,134.611771,134.611771,132.719727,133.263077,133.263077,4265162099
2019-03-14,133.203903,135.180847,132.750076,133.711594,133.711594,4476532147
2019-03-15,133.567154,138.395142,133.567154,137.691788,137.691788,4506861856
2019-03-16,137.911957,144.558441,137.911957,142.398178,142.398178,4839003569
2019-03-17,142.238297,142.371918,139.323517,140.000549,140.000549,3827157729
2019-03-18,140.104858,142.267212,138.841553,139.374603,139.374603,4551739879
2019-03-19,139.254013,140.989059,139.143021,140.519196,140.519196,4251488129
2019-03-20,140.484711,140.945572,138.307037,140.686356,140.686356,4664134462
2019-03-21,140.478485,141.003235,135.855423,136.636063,136.636063,5087247796
2019-03-22,136.562256,138.794296,136.228607,137.181442,137.181442,4490899266
2019-03-23,137.039871,139.385391,136.912018,138.239868,138.239868,4436568613
2019-03-24,138.315353,138.375610,136.313751,136.986923,136.986923,4266845458
2019-03-25,137.081360,137.695343,133.490158,135.031021,135.031021,4480516753
2019-03-26,135.054321,135.460358,133.757339,135.460358,135.460358,4499271679
2019-03-27,135.454361,141.075470,135.341660,140.988159,140.988159,5228240093
2019-03-28,141.005844,141.007935,138.425171,139.416473,139.416473,4163212475
2019-03-29,139.343201,142.549240,138.045105,142.497421,142.497421,5125602702
2019-03-30,142.359146,149.613235,141.031738,142.092682,142.092682,5144662127
2019-03-31,142.139221,142.189209,140.697372,141.514099,141.514099,4249050197
2019-04-01,141.465485,142.733994,140.737564,141.830322,141.830322,4611999536
2019-04-02,141.839523,165.226822,141.636459,163.961746,163.961746,9826645698
2019-04-03,164.008636,178.322052,157.322144,161.458801,161.458801,10622456246
2019-04-04,161.431763,164.929214,155.241104,158.052536,158.052536,7953123529
2019-04-05,158.020004,167.220383,157.443954,165.514847,165.514847,7531316908
2019-04-06,165.511246,172.515778,161.799469,165.947205,165.947205,7167016221
2019-04-07,165.977249,175.213165,164.932098,174.531647,174.531647,7596176020
2019-04-08,174.449677,184.377853,174.160995,180.258820,180.258820,9304964610
2019-04-09,180.222122,180.254227,175.091751,176.114578,176.114578,7632529578
2019-04-10,176.067841,183.134277,175.230377,177.337479,177.337479,7856924879
2019-04-11,177.342758,177.487488,162.320618,165.497025,165.497025,7859383417
2019-04-12,165.335205,166.127518,161.029739,164.736328,164.736328,6237185309
2019-04-13,164.622849,166.362427,163.011856,164.513351,164.513351,4959301561
2019-04-14,164.476089,168.591034,162.781479,167.838516,167.838516,4846298303
2019-04-15,167.897476,168.818451,159.555740,161.574173,161.574173,5672311824
2019-04-16,161.526550,167.666321,160.888748,167.623444,167.623444,5180105341
2019-04-17,167.553696,168.938583,165.501892,166.950760,166.950760,5596102715
2019-04-18,166.913208,175.365326,166.672119,173.814026,173.814026,6971581464
2019-04-19,173.787888,173.978897,170.620209,173.708435,173.708435,6541053061
2019-04-20,173.718811,176.705811,171.788834,173.751266,173.751266,6142567812
2019-04-21,173.715408,174.420776,167.428589,170.046524,170.046524,6005571688
2019-04-22,170.017487,173.069122,168.729553,171.874664,171.874664,6094878077
2019-04-23,172.007217,176.850784,170.896759,171.447800,171.447800,7097827092
2019-04-24,171.349533,171.573212,161.976685,165.826096,165.826096,7351304156
2019-04-25,165.914734,166.513412,153.847000,154.459396,154.459396,6820332362
2019-04-26,154.579437,158.029007,152.085678,156.347092,156.347092,7505283355
2019-04-27,156.270859,160.589417,155.621887,158.434937,158.434937,5863109118
2019-04-28,158.499771,159.565384,157.125519,157.295074,157.295074,5379894433
2019-04-29,157.291061,158.333923,153.186523,155.201996,155.201996,6053776253
2019-04-30,155.172775,162.432251,155.172775,162.166031,162.166031,6275803460
2019-05-01,162.186554,164.060684,159.660217,160.818344,160.818344,5789172433
2019-05-02,160.853577,162.937012,160.060699,162.122787,162.122787,6044171062
2019-05-03,162.075165,170.068741,161.080627,167.952408,167.952408,7299410672
2019-05-04,167.887222,170.645935,161.791428,164.026581,164.026581,6658100049
2019-05-05,164.015259,165.399979,159.700653,163.450699,163.450699,5938415562
2019-05-06,163.337982,175.760101,159.988190,172.653214,172.653214,7540096853
2019-05-07,172.427277,180.394409,169.694717,169.798660,169.798660,8411140170
2019-05-08,169.904205,172.183548,166.409241,170.948166,170.948166,6416569598
2019-05-09,170.951874,172.880402,167.247879,170.289307,170.289307,6546914198
2019-05-10,170.312973,175.885269,168.991425,173.142746,173.142746,8036919053
2019-05-11,173.139313,203.466644,173.139313,194.304337,194.304337,12578331654
2019-05-12,194.163025,201.881485,183.653931,187.325317,187.325317,10326050090
2019-05-13,187.417923,205.098267,185.305908,196.846283,196.846283,10367149039
2019-05-14,196.738281,217.874649,196.054810,217.148575,217.148575,12751049755
2019-05-15,217.010117,247.446594,216.822113,247.153061,247.153061,13460006534
2019-05-16,246.941956,275.394440,245.795288,264.010010,264.010010,18661465873
2019-05-17,263.848358,266.979614,227.767426,243.764587,243.764587,16037551694
2019-05-18,243.911301,246.362762,233.099854,234.595230,234.595230,10933142646
2019-05-19,234.449463,263.740997,233.758667,261.292206,261.292206,12049250894
2019-05-20,261.267487,261.551270,241.803650,251.864410,251.864410,10834541285
2019-05-21,251.647842,262.107544,248.196304,255.215881,255.215881,11545049593
2019-05-22,254.995316,258.801849,242.730484,244.698914,244.698914,9818257463
2019-05-23,244.665115,247.616638,233.793091,245.965668,245.965668,10671663487
2019-05-24,245.987091,255.259338,243.240097,249.484985,249.484985,9929433206
2019-05-25,249.694046,257.356842,249.088791,251.759872,251.759872,8924985385
2019-05-26,251.724792,269.166534,247.245392,267.069641,267.069641,9664267731
2019-05-27,267.141876,278.507263,265.444702,272.862640,272.862640,12074664736
2019-05-28,272.590485,274.320831,267.514374,271.768707,271.768707,10362846898
2019-05-29,271.779053,273.756287,263.091400,269.455688,269.455688,9819132174
2019-05-30,269.551880,287.201630,247.348602,255.858948,255.858948,13604268584
2019-05-31,256.015259,268.659943,249.111847,268.113556,268.113556,11255023515
2019-06-01,268.433350,273.557983,263.524597,265.391266,265.391266,9942869852
2019-06-02,265.512726,272.807220,265.041870,270.225525,270.225525,8744111713
2019-06-03,270.088562,270.334106,251.262192,252.607925,252.607925,9375712917
2019-06-04,252.511642,252.511642,236.127213,241.338791,241.338791,10132549747
2019-06-05,241.497040,248.138138,239.983459,247.051010,247.051010,8548917062
2019-06-06,246.925247,249.944504,238.501114,249.474335,249.474335,8265146806
2019-06-07,249.335281,254.352295,246.597900,250.930359,250.930359,8379534528
2019-06-08,251.249313,252.377396,243.229111,245.738098,245.738098,7225996863
2019-06-09,245.540482,245.972824,229.257431,233.086700,233.086700,7566421456
2019-06-10,232.830139,247.662170,229.341766,247.520126,247.520126,8141159848
2019-06-11,247.862122,248.662582,239.825348,245.781830,245.781830,7382269700
2019-06-12,245.925491,261.017578,244.491318,260.903290,260.903290,8645598618
2019-06-13,260.913513,262.163116,255.596283,256.168793,256.168793,8442077836
2019-06-14,256.179657,265.371399,254.147430,264.087463,264.087463,8676891267
2019-06-15,263.934143,271.505585,262.121216,269.019318,269.019318,8126853944
2019-06-16,268.901154,278.143188,265.535339,269.223206,269.223206,9676746453
2019-06-17,269.090576,275.442566,268.353790,274.351105,274.351105,6009795781
2019-06-18,274.320251,274.320251,263.144440,265.051849,265.051849,6205242504
2019-06-19,265.056854,270.333374,264.754791,269.431793,269.431793,5516510947
2019-06-20,269.407867,274.073517,265.500458,271.695007,271.695007,6408981097
2019-06-21,271.743103,295.303314,271.743103,294.910278,294.910278,9331694140
2019-06-22,295.115082,315.189728,294.728241,309.380310,309.380310,10613731255
2019-06-23,309.416687,318.565674,305.764587,307.827789,307.827789,8161062380
2019-06-24,307.722137,312.329346,299.559540,310.424683,310.424683,8205712062
2019-06-25,310.678619,318.126312,307.643158,318.126312,318.126312,9641764965
2019-06-26,317.992584,361.398682,315.954865,336.753174,336.753174,16437084081
2019-06-27,336.959900,343.433441,278.573242,294.267639,294.267639,14038092503
2019-06-28,294.143036,313.031555,292.939819,311.226105,311.226105,11514656820
2019-06-29,311.284424,322.043549,294.753845,320.058899,320.058899,10929374565
2019-06-30,319.584045,322.789581,290.695984,290.695984,290.695984,10303111000
2019-07-01,290.268494,301.026154,280.022827,293.641113,293.641113,10292223948
2019-07-02,293.537262,295.655853,272.602570,291.596436,291.596436,10618413952
2019-07-03,291.764618,303.342041,291.401642,303.099976,303.099976,9926711979
2019-07-04,303.025085,303.961151,282.765747,284.523224,284.523224,8403513106
2019-07-05,284.380920,293.921143,282.694702,287.997528,287.997528,8723493015
2019-07-06,287.893829,295.991425,286.665863,287.547119,287.547119,7674615025
2019-07-07,287.603607,310.139313,286.109192,305.700562,305.700562,8119724981
2019-07-08,305.734772,314.267883,303.500458,313.251404,313.251404,9078905628
2019-07-09,313.325165,318.223114,305.285828,308.881012,308.881012,10055159803
2019-07-10,308.851288,313.069458,285.565796,290.002319,290.002319,11679985167
2019-07-11,289.945984,290.021057,266.094666,268.704041,268.704041,10216287022
2019-07-12,268.692261,278.855591,268.000031,276.276703,276.276703,8148936015
2019-07-13,276.289124,276.685242,263.068268,269.458801,269.458801,6716829429
2019-07-14,269.281616,269.641235,227.269211,227.578064,227.578064,8578339386
2019-07-15,227.965057,235.025650,210.391266,229.776001,229.776001,9723674244
2019-07-16,229.748657,234.513840,197.377899,199.188675,199.188675,9036620494
2019-07-17,199.066788,217.975632,193.990417,211.484970,211.484970,9387747640
2019-07-18,211.444611,229.239395,208.037735,226.566162,226.566162,9327816059
2019-07-19,226.657700,226.940475,215.838242,221.333420,221.333420,7606433131
2019-07-20,221.412659,234.198456,221.189484,229.119217,229.119217,7976245988
2019-07-21,229.167694,229.861664,219.027756,225.630768,225.630768,6685082868
2019-07-22,225.698654,226.862579,213.448380,217.560013,217.560013,6338843919
2019-07-23,217.568466,218.518051,209.638123,212.728516,212.728516,6976091534
2019-07-24,212.553818,217.535431,203.893402,217.046371,217.046371,7168982843
2019-07-25,216.969116,224.254196,216.135147,219.617996,219.617996,6731281160
2019-07-26,219.628128,220.236389,214.125687,219.629608,219.629608,5729852178
2019-07-27,219.617630,223.517258,204.903931,207.408310,207.408310,6257703908
2019-07-28,207.413773,212.041840,202.252899,211.186554,211.186554,5504887934
2019-07-29,211.123657,213.932053,208.764313,211.268051,211.268051,5485190664
2019-07-30,211.339203,213.614075,206.867615,210.522598,210.522598,5489918859
2019-07-31,210.492416,218.654144,210.437912,218.654144,218.654144,6003828340
2019-08-01,218.554596,218.812653,212.914505,217.808441,217.808441,5965442642
2019-08-02,217.884460,222.182571,215.975830,217.871567,217.871567,6159440229
2019-08-03,217.895554,224.623230,217.331741,222.490341,222.490341,5697798687
2019-08-04,222.580811,224.227295,218.492172,222.669724,222.669724,5238542572
2019-08-05,222.650879,235.635284,222.603882,234.215027,234.215027,7765060287
2019-08-06,234.245590,239.115906,223.551178,226.020645,226.020645,7647742672
2019-08-07,225.925293,229.656570,222.775452,226.391006,226.391006,7020342210
2019-08-08,226.518478,226.774719,216.516251,220.941864,220.941864,6713525644
2019-08-09,220.908646,221.364334,208.245972,210.488907,210.488907,6964818795
2019-08-10,210.530167,213.734833,203.793106,206.733536,206.733536,6584748527
2019-08-11,206.732239,216.598648,206.510803,216.092865,216.092865,6440605605
2019-08-12,216.055908,216.142563,210.946487,211.288071,211.288071,5674315559
2019-08-13,211.342697,211.384415,205.422501,208.709045,208.709045,5946313205
2019-08-14,208.603989,209.066437,186.331924,186.607742,186.607742,7444456154
2019-08-15,186.683502,189.462158,178.142563,188.502060,188.502060,8197244441
2019-08-16,188.644257,188.905594,180.384842,185.440079,185.440079,7133915837
2019-08-17,185.531662,186.703140,182.593887,185.687683,185.687683,5512696513
2019-08-18,185.841095,197.522491,183.692245,194.493530,194.493530,5969012024
2019-08-19,194.556030,203.560150,193.108246,203.091934,203.091934,6145148692
2019-08-20,202.813141,203.015991,195.619537,196.565414,196.565414,6408417610
2019-08-21,196.621689,197.027435,182.689178,186.891632,186.891632,7775772700
2019-08-22,186.941238,194.415512,183.384521,191.332916,191.332916,7569043874
2019-08-23,191.106873,195.906494,189.562317,194.706207,194.706207,6658162377
2019-08-24,194.671631,194.784988,187.627258,191.289566,191.289566,6249737982
2019-08-25,191.234787,192.163330,184.964752,186.842392,186.842392,5826017143
2019-08-26,186.735550,193.442184,186.735550,188.929382,188.929382,7207986636
2019-08-27,188.950058,188.963181,185.472931,187.516663,187.516663,6042327402
2019-08-28,187.495499,187.930878,172.185608,173.889969,173.889969,6696604087
2019-08-29,173.958694,173.996399,167.170898,169.516739,169.516739,7129569083
2019-08-30,169.489288,170.773514,167.071411,168.834869,168.834869,5776520220
2019-08-31,168.887894,174.323975,167.802582,172.469788,172.469788,5830212249
2019-09-01,172.458405,173.696854,169.531281,171.629425,171.629425,5554799576
2019-09-02,171.697601,180.145218,170.451691,178.347351,178.347351,6503447137
2019-09-03,178.357758,182.347992,175.970169,179.499329,179.499329,6962728938
2019-09-04,179.491989,180.136597,175.325363,175.992889,175.992889,5938120494
2019-09-05,175.966278,176.163910,171.746826,174.217133,174.217133,5589476516
2019-09-06,174.172226,177.718704,168.341339,169.956177,169.956177,6797611878
2019-09-07,169.955276,180.851608,169.444122,178.262619,178.262619,6791531342
2019-09-08,178.282593,182.977081,178.142502,181.355530,181.355530,6472677266
2019-09-09,181.362488,184.149460,177.419357,181.149460,181.149460,7232938985
2019-09-10,181.212845,184.063431,178.122421,179.787170,179.787170,6291476772
2019-09-11,179.839493,181.757462,176.500916,178.725494,178.725494,7157139035
2019-09-12,178.803772,181.998566,177.847321,181.016098,181.016098,5838605477
2019-09-13,180.975586,181.498291,178.582047,181.109726,181.109726,5955041237
2019-09-14,181.321579,188.446930,180.372208,188.105515,188.105515,6500686511
2019-09-15,188.068436,190.399338,186.447327,189.789124,189.789124,6222874780
2019-09-16,189.689331,198.204971,189.689331,197.113174,197.113174,8242029488
2019-09-17,197.114761,213.731949,196.715485,208.608749,208.608749,10232590812
2019-09-18,208.050598,216.711502,208.050598,211.393036,211.393036,9194634557
2019-09-19,211.247238,222.871689,204.685776,221.280853,221.280853,10620070913
2019-09-20,221.069626,221.598557,215.159637,218.050049,218.050049,8027974273
2019-09-21,217.897385,220.958298,215.000168,215.516205,215.516205,7743309778
2019-09-22,215.486557,216.086243,207.644928,211.545380,211.545380,7812854576
2019-09-23,211.713211,211.840515,201.887238,201.921310,201.921310,7494673136
2019-09-24,201.842087,203.500549,162.727783,168.110733,168.110733,11757739233
2019-09-25,168.133575,174.719772,164.913483,170.892700,170.892700,9766632018
2019-09-26,170.756912,171.692642,157.130325,166.727127,166.727127,7848286154
2019-09-27,166.651703,175.610779,163.209503,174.710999,174.710999,7909313625
2019-09-28,174.680832,175.778732,170.773956,174.572891,174.572891,6895423445
2019-09-29,174.612747,175.210220,166.997696,170.503479,170.503479,6497088199
2019-09-30,170.461349,179.872208,167.036606,179.872208,179.872208,7552915148
2019-10-01,180.209122,185.045532,175.812653,177.340424,177.340424,7676276225
2019-10-02,177.224060,180.826126,175.334274,180.710510,180.710510,6335595250
2019-10-03,180.703705,180.799210,172.599869,175.199341,175.199341,6381403725
2019-10-04,175.238434,178.552078,173.564087,176.985001,176.985001,6248928449
2019-10-05,176.946320,177.713242,173.069565,176.351517,176.351517,5837211771
2019-10-06,176.364380,177.364548,171.299774,173.059143,173.059143,5852890674
2019-10-07,172.940338,182.356354,171.527817,181.186340,181.186340,7844316834
2019-10-08,181.113358,184.359970,179.133392,182.021561,182.021561,7466282780
2019-10-09,182.036301,194.300491,180.668442,193.293259,193.293259,9088122101
2019-10-10,193.191071,193.896927,188.306473,191.659668,191.659668,8375913276
2019-10-11,191.801071,195.318802,181.661835,182.569687,182.569687,9128522970
2019-10-12,182.534027,186.304886,179.984833,180.826645,180.826645,7494328840
2019-10-13,180.861313,185.075912,180.317154,182.075150,182.075150,6733182273
2019-10-14,182.028473,187.303619,181.662277,186.960907,186.960907,7276520699
2019-10-15,186.977051,187.759872,179.462784,181.406067,181.406067,7731456579
2019-10-16,181.343735,181.668610,174.064163,176.013504,176.013504,7691244590
2019-10-17,175.906891,178.899551,174.565826,178.028351,178.028351,6737237423
2019-10-18,177.988556,178.179794,171.005051,173.621338,173.621338,7566257807
2019-10-19,173.649445,175.608231,172.215454,172.913025,172.913025,6551453871
2019-10-20,172.974762,176.718689,171.210724,175.534378,175.534378,6801091120
2019-10-21,175.524750,177.741730,173.287750,174.920990,174.920990,6815820627
2019-10-22,174.905060,175.650024,172.266235,172.300858,172.300858,6990951966
2019-10-23,172.262802,172.420578,157.463425,162.402786,162.402786,9624925919
2019-10-24,162.514114,164.147568,160.887955,162.168549,162.168549,7300917537
2019-10-25,162.189713,183.000122,161.966019,181.523209,181.523209,10358594018
2019-10-26,181.667068,195.942505,176.133804,179.835480,179.835480,13831784986
2019-10-27,179.932632,188.155334,177.682358,184.242218,184.242218,10815941952
2019-10-28,184.397507,187.883163,180.249557,182.662811,182.662811,10406734124
2019-10-29,182.670380,191.846756,182.364365,190.342575,190.342575,10622761958
2019-10-30,190.336395,191.111938,181.546371,184.692169,184.692169,10484902804
2019-10-31,184.797623,188.751266,180.068359,183.966919,183.966919,9607939606
2019-11-01,183.803696,185.059708,181.094498,183.969894,183.969894,9145611130
2019-11-02,184.018158,185.708954,182.797668,183.925720,183.925720,8087991830
2019-11-03,183.994827,185.024216,179.818146,182.425018,182.425018,8760247744
2019-11-04,182.319031,188.022934,181.821609,186.355194,186.355194,10551917945
2019-11-05,186.309311,191.257828,184.331985,189.304169,189.304169,10024177342
2019-11-06,189.113495,193.547256,188.667679,191.593842,191.593842,10156458684
2019-11-07,191.504303,191.861099,186.567001,187.976547,187.976547,9081247799
2019-11-08,187.924271,188.815979,182.541367,184.211472,184.211472,9176780911
2019-11-09,184.311722,185.838531,183.902237,185.028717,185.028717,7277418704
2019-11-10,184.943359,190.920609,184.686783,189.477280,189.477280,8752784211
2019-11-11,189.502930,190.338425,185.086319,185.489639,185.489639,7877424106
2019-11-12,185.564835,187.948029,184.191055,186.843414,186.843414,7792186666
2019-11-13,186.942444,189.331879,185.937943,188.258743,188.258743,7343173596
2019-11-14,188.272507,188.634598,184.992294,185.999634,185.999634,7872664470
2019-11-15,186.058167,186.251831,179.379562,180.521179,180.521179,8815678477
2019-11-16,180.499100,184.155273,179.985672,183.348358,183.348358,6789888120
2019-11-17,183.350830,188.191345,182.336807,185.119232,185.119232,7364325471
2019-11-18,185.041458,186.927155,179.175507,180.559601,180.559601,7787662111
2019-11-19,180.502457,182.528000,175.197113,177.455551,177.455551,7536699743
2019-11-20,177.415283,178.993149,175.290436,175.698349,175.698349,7205785149
2019-11-21,175.673599,176.209213,159.365128,161.462723,161.462723,8546371325
2019-11-22,161.505890,163.028091,142.344101,150.268173,150.268173,12020749863
2019-11-23,150.212219,154.101563,147.601242,153.417786,153.417786,8289198330
2019-11-24,153.430527,153.965912,142.834702,142.834702,142.834702,7782769098
2019-11-25,142.697006,150.207962,133.802338,146.476532,146.476532,10962753356
2019-11-26,146.404312,150.004761,145.216873,148.965073,148.965073,7648516297
2019-11-27,148.396820,154.887207,143.525604,153.010559,153.010559,8778095308
2019-11-28,153.069244,156.613586,151.091125,151.717575,151.717575,7346531960
2019-11-29,151.768600,156.848404,151.460434,155.304153,155.304153,7503898278
2019-11-30,155.286407,156.691299,151.225342,152.539688,152.539688,6565950868
2019-12-01,152.491928,152.491928,147.067932,151.185730,151.185730,7102780298
2019-12-02,151.175476,152.116959,147.606796,149.059158,149.059158,6670561362
2019-12-03,149.058243,150.310425,146.001678,147.956421,147.956421,6204379850
2019-12-04,147.918381,150.680817,145.000885,146.747742,146.747742,7865937094
2019-12-05,146.686493,153.155396,145.459076,149.248993,149.248993,6745910228
2019-12-06,149.396484,149.670517,147.606522,149.194443,149.194443,6458766441
2019-12-07,149.197601,149.799713,148.374771,148.768158,148.768158,5911233284
2019-12-08,148.743683,152.392929,148.313339,151.264725,151.264725,6441727252
2019-12-09,151.224396,151.913940,147.621368,148.225174,148.225174,6744206747
2019-12-10,148.179855,148.564468,144.907959,146.267044,146.267044,6859512025
2019-12-11,146.320648,147.139206,143.045364,143.608002,143.608002,7037180049
2019-12-12,143.615662,145.751648,141.436981,145.604004,145.604004,7890383413
2019-12-13,145.655685,145.857101,143.746521,144.944748,144.944748,7264810247
2019-12-14,144.953415,145.529083,142.434555,142.869232,142.869232,7048066973
2019-12-15,142.864990,143.925354,139.426956,143.114990,143.114990,7235153411
2019-12-16,143.139526,143.224854,132.456665,133.614029,133.614029,8992282119
2019-12-17,133.647186,134.011536,121.395081,122.603889,122.603889,9057166141
2019-12-18,122.656837,133.394165,119.780060,133.092194,133.092194,11864518321
2019-12-19,133.052780,134.190643,125.971664,129.321136,129.321136,9564699140
2019-12-20,129.384369,129.756302,126.985352,129.066055,129.066055,8173594150
2019-12-21,129.095963,129.147659,127.612091,128.130951,128.130951,7449064703
2019-12-22,128.098129,133.160034,127.928490,132.372513,132.372513,9121058481
2019-12-23,132.306992,134.731750,127.416718,128.614090,128.614090,9622497693
2019-12-24,128.629257,131.672287,127.308769,129.063889,129.063889,7961819689
2019-12-25,129.068497,129.068497,124.885490,126.454636,126.454636,8418019054
2019-12-26,126.486328,130.898346,125.406441,126.361221,126.361221,8600871980
2019-12-27,126.368797,128.097565,124.820808,127.214607,127.214607,8299390176
2019-12-28,127.213013,130.258163,126.899696,128.322708,128.322708,8069298610
2019-12-29,128.266876,136.811203,127.997658,134.757980,134.757980,9708776786
2019-12-30,134.796524,136.757355,131.545563,132.633484,132.633484,9796951716
2019-12-31,132.612274,133.732681,128.798157,129.610855,129.610855,8936866397
2020-01-01,129.630661,132.835358,129.198288,130.802002,130.802002,7935230330
2020-01-02,130.820038,130.820038,126.954910,127.410179,127.410179,8032709256
2020-01-03,127.411263,134.554016,126.490021,134.171707,134.171707,10476845358
2020-01-04,134.168518,136.052719,133.040558,135.069366,135.069366,7430904515
2020-01-05,135.072098,139.410202,135.045624,136.276779,136.276779,7526675353
2020-01-06,136.305542,144.328186,136.079636,144.304153,144.304153,9093747121
2020-01-07,144.311996,145.001770,140.488876,143.543991,143.543991,9257954672
2020-01-08,143.487823,146.828003,138.268204,141.258133,141.258133,9387194957
2020-01-09,141.155777,141.393982,136.236404,138.979202,138.979202,7697325348
2020-01-10,138.967041,144.167328,135.520401,143.963776,143.963776,9084816203
2020-01-11,143.409103,146.480911,142.207962,142.927109,142.927109,9332208590
2020-01-12,143.032547,146.145859,142.707642,145.873932,145.873932,8528167453
2020-01-13,146.220139,146.791229,142.907135,144.226593,144.226593,8378529470
2020-01-14,144.251053,167.681549,144.064926,165.955353,165.955353,16712318373
2020-01-15,165.734619,170.425674,161.109619,166.230682,166.230682,15173694057
2020-01-16,166.332825,167.058151,159.709641,164.391006,164.391006,13735193018
2020-01-17,164.489380,173.069214,162.775604,170.779953,170.779953,14997091826
2020-01-18,170.747726,178.528778,166.789017,175.365677,175.365677,14929342256
2020-01-19,175.467590,177.247635,163.676865,166.969849,166.969849,13713374132
2020-01-20,166.904129,169.114883,162.331604,167.120514,167.120514,11144529787
2020-01-21,167.060471,169.910110,165.819717,169.697159,169.697159,9789369362
2020-01-22,169.608536,171.008698,166.774231,168.294159,168.294159,9209827928
2020-01-23,168.295700,168.312241,160.295319,162.928558,162.928558,10396868698
2020-01-24,162.899368,164.309448,156.749741,163.051178,163.051178,10657671162
2020-01-25,163.067291,163.227234,158.632477,161.283936,161.283936,8256956802
2020-01-26,161.176819,168.220322,160.281128,168.077103,168.077103,9261861590
2020-01-27,168.008850,172.922913,166.901093,170.930893,170.930893,11004476145
2020-01-28,170.884857,176.370316,170.738068,176.370316,176.370316,11772875064
2020-01-29,176.347885,178.842972,175.050339,175.050339,175.050339,10725267311
2020-01-30,174.917709,186.260483,172.374634,184.690475,184.690475,12604789338
2020-01-31,184.736908,185.405838,176.296814,180.160172,180.160172,11728616394
2020-02-01,180.113770,183.845551,179.745178,183.673950,183.673950,11569697182
2020-02-02,183.532501,193.080399,180.173950,188.617538,188.617538,14054425389
2020-02-03,188.607407,193.436890,188.012695,189.865067,189.865067,12392875241
2020-02-04,189.861725,191.111496,185.403625,189.250595,189.250595,11714191695
2020-02-05,189.299103,206.804001,188.752686,204.230240,204.230240,14865434435
2020-02-06,204.129700,214.597717,201.904068,212.339081,212.339081,16425589683
2020-02-07,212.315887,223.140930,212.304199,222.726059,222.726059,16673443564
2020-02-08,222.510971,226.588089,215.386292,223.146515,223.146515,16741203125
2020-02-09,222.982239,229.864243,222.982239,228.578568,228.578568,15031356241
2020-02-10,228.549133,229.184616,218.080048,223.522705,223.522705,16210008511
2020-02-11,223.384933,236.547134,218.617615,235.851196,235.851196,16964695963
2020-02-12,235.898224,272.398834,235.896271,265.406128,265.406128,24545049386
2020-02-13,265.052704,273.741058,258.922516,268.099243,268.099243,25801317504
2020-02-14,268.023285,285.056427,262.762512,284.217499,284.217499,23558253463
2020-02-15,284.561310,287.123688,264.279663,264.728577,264.728577,23682452994
2020-02-16,264.904053,272.882446,242.484406,259.894714,259.894714,25152366643
2020-02-17,259.890564,266.871246,244.335327,266.363434,266.363434,26024080089
2020-02-18,266.508820,283.196136,261.463898,281.944580,281.944580,26511477187
2020-02-19,282.036285,283.537933,259.763977,259.763977,259.763977,22679414413
2020-02-20,259.819855,263.695404,250.951263,257.949463,257.949463,23229828870
2020-02-21,257.891113,267.004852,255.689087,265.600616,265.600616,20867593292
2020-02-22,265.551575,266.387207,258.913147,262.331726,262.331726,16906032862
2020-02-23,262.278412,273.754150,261.960510,273.754150,273.754150,19585998814
2020-02-24,273.705078,275.539520,259.625153,265.216431,265.216431,22400845640
2020-02-25,265.283386,265.431488,246.858994,247.817596,247.817596,21878882134
2020-02-26,247.740204,249.649704,221.266556,225.680267,225.680267,26235617201
2020-02-27,225.687042,237.228928,212.664520,226.753387,226.753387,25645522790
2020-02-28,226.987610,234.208939,216.346207,226.760498,226.760498,22563530559
2020-02-29,226.833450,232.256622,219.848511,219.848511,219.848511,18181296376
2020-03-01,219.752686,226.677887,214.130432,218.970596,218.970596,18179807469
2020-03-02,218.711624,232.811584,217.284286,230.569778,230.569778,20305587789
2020-03-03,230.523972,232.325806,221.732666,224.479630,224.479630,19853178572
2020-03-04,224.565338,228.040421,222.088882,224.517975,224.517975,16567075208
2020-03-05,224.641891,234.364456,224.641891,229.268188,229.268188,18201291785
2020-03-06,229.168427,243.554977,228.743576,243.525299,243.525299,19374772256
2020-03-07,243.750198,249.978485,237.551285,237.853088,237.853088,19431652027
2020-03-08,237.780685,237.780685,200.602982,200.689056,200.689056,21381823651
2020-03-09,201.318497,207.451401,192.269897,201.986328,201.986328,23645428606
2020-03-10,202.863953,205.714249,198.064499,200.767242,200.767242,18344930072
2020-03-11,200.768036,202.954300,184.362152,194.868530,194.868530,16984790291
2020-03-12,194.738922,195.147934,111.210709,112.347122,112.347122,22134741655
2020-03-13,112.689995,137.429535,95.184303,133.201813,133.201813,27864623061
2020-03-14,133.582474,134.484375,122.414474,123.306023,123.306023,12740784545
2020-03-15,123.246063,132.242142,121.853653,125.214302,125.214302,12719251813
2020-03-16,124.996117,124.996117,105.171440,110.605873,110.605873,15984904590
2020-03-17,110.406784,118.988281,110.406784,113.942749,113.942749,12087490572
2020-03-18,113.857643,116.021622,111.743111,114.842270,114.842270,11617854009
2020-03-19,114.839828,140.527725,114.732864,136.593857,136.593857,16396753275
2020-03-20,136.649277,150.853806,122.605659,132.737167,132.737167,18960388062
2020-03-21,133.101761,135.972412,127.163757,132.818710,132.818710,13684083308
2020-03-22,132.851135,136.151642,122.909332,123.321152,123.321152,12497707224
2020-03-23,123.365982,134.911606,121.867882,134.911606,134.911606,14149877968
2020-03-24,135.194138,141.948532,133.168777,138.761444,138.761444,14609068673
2020-03-25,138.914963,141.403793,134.304230,136.195892,136.195892,13433092920
2020-03-26,136.190674,138.830566,134.886032,138.361557,138.361557,11367261176
2020-03-27,138.369934,139.902695,133.937943,133.937943,133.937943,11396286629
2020-03-28,134.032745,134.032745,126.962189,130.986496,130.986496,12162403960
2020-03-29,131.015335,131.174088,125.450050,125.583733,125.583733,9938133669
2020-03-30,125.577896,133.911469,125.289680,132.904541,132.904541,11841123306
2020-03-31,132.820923,134.274139,131.652893,133.593567,133.593567,11065246317
2020-04-01,133.612320,135.634552,129.730942,135.634552,135.634552,12456564435
2020-04-02,135.732178,146.787094,135.732178,142.029144,142.029144,15322861686
2020-04-03,142.110458,146.899872,139.619385,142.091309,142.091309,13184603402
2020-04-04,142.215179,145.377304,140.121826,145.219391,145.219391,11946658257
2020-04-05,145.261017,146.128525,142.102081,143.546646,143.546646,11280993591
2020-04-06,143.608215,169.272644,143.544601,169.135880,169.135880,21636382525
2020-04-07,169.147446,175.204132,164.203323,165.101944,165.101944,21659346091
2020-04-08,165.240326,173.210266,164.493195,172.641739,172.641739,17063110836
2020-04-09,172.761261,172.897781,167.987122,170.807144,170.807144,14901696210
2020-04-10,170.829269,170.949768,154.914474,158.412445,158.412445,17980944616
2020-04-11,158.538986,161.167572,155.298340,158.216019,158.216019,13555089447
2020-04-12,158.232391,164.516953,156.320511,161.142426,161.142426,15123721386
2020-04-13,160.720673,160.749695,151.614487,156.279556,156.279556,16465282133
2020-04-14,156.355957,160.944275,155.865936,157.596390,157.596390,14723156630
2020-04-15,157.565643,160.711121,152.802841,153.286896,153.286896,14171753737
2020-04-16,153.200424,173.157272,150.359421,172.157379,172.157379,22910469236
2020-04-17,172.279419,174.275909,169.751572,171.638580,171.638580,16714684266
2020-04-18,171.618073,187.940475,171.618073,186.914001,186.914001,20160323443
2020-04-19,186.861984,188.098923,180.120819,181.614960,181.614960,19146038381
2020-04-20,181.480225,186.083542,170.321274,172.297165,172.297165,21266681335
2020-04-21,172.017715,175.178467,170.552841,172.737701,172.737701,16458767984
2020-04-22,172.670395,183.751007,171.826599,182.599579,182.599579,17994666395
2020-04-23,182.620178,189.088867,180.340652,185.028671,185.028671,21275740032
2020-04-24,185.222107,190.210388,185.222107,189.236938,189.236938,16788555028
2020-04-25,189.207397,196.792374,188.459534,195.515305,195.515305,18260969748
2020-04-26,195.413589,199.344971,194.768066,197.317535,197.317535,18335367012
2020-04-27,197.475723,199.552795,193.454163,197.224716,197.224716,18670194595
2020-04-28,197.273514,198.786545,194.849426,198.415390,198.415390,18217507467
2020-04-29,198.465195,218.454636,198.124512,216.968231,216.968231,26397548759
2020-04-30,216.909134,227.529694,206.436920,207.602051,207.602051,28089191904
2020-05-01,207.901733,217.628021,207.780884,214.219101,214.219101,20816320834
2020-05-02,214.230087,215.847534,212.878677,215.325378,215.325378,18260876092
2020-05-03,215.352066,219.270874,208.692368,210.933151,210.933151,20469034664
2020-05-04,210.890854,211.828384,199.047729,208.174011,208.174011,22602446422
2020-05-05,208.013000,211.778625,204.031128,206.774399,206.774399,19004689099
2020-05-06,206.481354,211.534622,204.040878,204.055786,204.055786,20343543799
2020-05-07,203.912857,214.392471,202.074844,212.289413,212.289413,23594744655
2020-05-08,212.198242,216.327682,208.830734,212.991577,212.991577,20445139356
2020-05-09,213.142166,214.739120,209.071518,211.600128,211.600128,18950547549
2020-05-10,211.552200,211.552200,182.711166,188.599564,188.599564,25211575193
2020-05-11,188.632187,191.362335,180.718338,185.912842,185.912842,20054601647
2020-05-12,185.877335,191.601349,185.701797,189.312500,189.312500,15899726284
2020-05-13,189.374100,200.197327,189.127701,199.193283,199.193283,17054662289
2020-05-14,198.891510,204.117599,196.868820,202.949097,202.949097,20150524861
2020-05-15,202.955399,203.566391,193.755676,195.622665,195.622665,16602342092
2020-05-16,195.613388,202.771194,194.501587,200.677124,200.677124,15379081645
2020-05-17,200.608871,209.160934,200.102798,207.158691,207.158691,15470397303
2020-05-18,207.179779,215.908463,207.109070,214.525055,214.525055,17411566928
2020-05-19,214.604935,214.604935,210.143051,213.451111,213.451111,14346192779
2020-05-20,213.446243,214.716827,207.975815,210.096741,210.096741,12730175511
2020-05-21,210.129150,211.625183,193.346436,199.883606,199.883606,13308321229
2020-05-22,199.837112,208.591537,198.040863,207.169189,207.169189,12041592114
2020-05-23,207.194489,210.386459,205.294220,208.694397,208.694397,10665476768
2020-05-24,208.716064,210.595078,202.370346,202.370346,202.370346,11833299572
2020-05-25,201.982651,206.361450,200.667557,205.319748,205.319748,10415044124
2020-05-26,205.259567,205.752548,200.264282,201.902313,201.902313,10159741290
2020-05-27,201.893005,208.863434,201.785065,208.863434,208.863434,10631034756
2020-05-28,208.885437,220.276505,206.242661,219.840424,219.840424,12212469604
2020-05-29,219.925049,224.216873,218.238052,220.675125,220.675125,12265816557
2020-05-30,220.717209,243.943146,218.744461,242.345596,242.345596,15027397867
2020-05-31,242.351379,244.045258,230.052826,230.975708,230.975708,12234904813
2020-06-01,230.860260,248.236282,230.488052,246.991760,246.991760,13951727936
2020-06-02,246.828186,252.222000,233.225296,237.219055,237.219055,13782107567
2020-06-03,237.395218,244.179321,235.464447,244.179321,244.179321,9861760817
2020-06-04,244.105286,245.928970,236.765305,244.426392,244.426392,10170414304
2020-06-05,244.349594,247.329498,240.682053,241.221985,241.221985,9293963914
2020-06-06,241.201355,245.981049,239.724533,241.931320,241.931320,8114873845
2020-06-07,241.908081,245.435257,236.325256,245.167252,245.167252,9544883157
2020-06-08,245.178574,246.644196,241.542191,246.309906,246.309906,8076783299
2020-06-09,246.175018,248.342438,242.338547,244.911453,244.911453,8446545788
2020-06-10,244.822067,248.651154,242.819748,247.444946,247.444946,8792990206
2020-06-11,247.548538,249.888306,229.942978,231.702667,231.702667,12356528860
2020-06-12,231.625458,239.354691,229.645065,237.493210,237.493210,8868955009
2020-06-13,237.544617,239.193100,235.889679,238.908844,238.908844,7141624980
2020-06-14,238.968185,239.101456,232.958191,234.114700,234.114700,7439385176
2020-06-15,234.058304,234.237839,221.241760,229.928909,229.928909,10536099884
2020-06-16,229.762299,236.394302,228.426147,234.416168,234.416168,7965648016
2020-06-17,234.492371,235.954056,229.341644,233.028275,233.028275,7701391592
2020-06-18,232.898697,234.570648,228.951431,232.101166,232.101166,6713800872
2020-06-19,231.954971,232.154114,226.795181,227.138290,227.138290,6946372590
2020-06-20,226.976364,231.449020,226.640625,229.274261,229.274261,6252830566
2020-06-21,229.216141,232.358948,228.492996,228.989822,228.989822,5600408178
2020-06-22,229.003372,243.776016,228.934738,242.533188,242.533188,9079586552
2020-06-23,242.537018,244.864410,239.759735,244.142151,244.142151,6624530348
2020-06-24,244.185928,248.508026,232.807739,235.772461,235.772461,8815030025
2020-06-25,235.702850,236.053406,230.296600,232.944489,232.944489,7010426122
2020-06-26,232.877487,233.901932,229.259460,229.668045,229.668045,7187490226
2020-06-27,229.631485,232.493423,220.564575,222.959793,222.959793,6918380955
2020-06-28,222.914490,228.598282,219.472672,225.347168,225.347168,6205925718
2020-06-29,225.361435,229.903214,222.254990,228.194870,228.194870,6726164653
2020-06-30,227.968430,229.476807,224.815186,226.315002,226.315002,6094093001
2020-07-01,226.134583,232.756119,224.835739,231.113419,231.113419,6463737443
2020-07-02,231.288910,232.396881,225.461960,229.392197,229.392197,6212210566
2020-07-03,229.318954,229.629318,224.913971,225.387070,225.387070,5109032700
2020-07-04,225.288483,230.054138,225.133316,229.074112,229.074112,5228310135
2020-07-05,228.976196,229.856720,224.544495,227.664597,227.664597,5292172429
2020-07-06,227.685013,242.132706,227.029526,241.510223,241.510223,8782917553
2020-07-07,240.972595,242.681854,234.218658,239.075531,239.075531,6441497597
2020-07-08,239.159973,248.308868,238.398376,246.670013,246.670013,9892586411
2020-07-09,246.748291,247.291672,239.898651,243.015961,243.015961,8429099199
2020-07-10,242.868011,242.883789,236.730530,240.984985,240.984985,7281370522
2020-07-11,241.044785,241.527481,238.331238,239.458176,239.458176,5643067316
2020-07-12,239.459641,243.311142,237.770218,242.131699,242.131699,6596394718
2020-07-13,242.181870,244.310516,238.232376,239.604584,239.604584,7787751468
2020-07-14,239.975616,242.003784,237.796188,240.211487,240.211487,7357458555
2020-07-15,240.143646,241.402695,237.096176,238.423523,238.423523,6189328448
2020-07-16,238.450912,239.006256,231.621170,233.640884,233.640884,5832057567
2020-07-17,233.691391,234.415070,232.109970,232.773087,232.773087,5859850529
2020-07-18,232.855682,236.543976,232.324890,235.483810,235.483810,5397402117
2020-07-19,235.458298,239.160690,233.279739,238.487518,238.487518,6251377305
2020-07-20,238.494873,239.576248,234.852646,236.153168,236.153168,5600686192
2020-07-21,236.302505,246.186264,235.680969,245.016724,245.016724,6806696015
2020-07-22,245.037262,262.985046,242.484344,262.190643,262.190643,7702077383
2020-07-23,262.388641,277.583466,261.047089,274.689056,274.689056,10281309262
2020-07-24,274.722687,286.192841,269.239777,279.215424,279.215424,9466060358
2020-07-25,279.026367,306.740997,279.026367,304.056763,304.056763,10785021813
2020-07-26,303.692383,316.386322,300.267822,309.643616,309.643616,12003973026
2020-07-27,309.657928,330.701202,309.657928,321.514099,321.514099,15644257058
2020-07-28,321.829742,325.905975,307.721344,316.657257,316.657257,12357108065
2020-07-29,316.555359,324.380798,313.109589,318.190887,318.190887,10878845706
2020-07-30,318.144989,338.631195,315.751099,334.586639,334.586639,11827689045
2020-07-31,334.633728,348.611359,329.340942,345.554657,345.554657,12030600492
2020-08-01,345.798615,388.847961,343.587433,385.199707,385.199707,14045259477
2020-08-02,385.549866,411.228302,357.143646,370.671722,370.671722,18909744275
2020-08-03,371.133850,396.506989,369.336334,386.295166,386.295166,12834648062
2020-08-04,386.156464,400.700623,382.985107,389.875488,389.875488,14086704221
2020-08-05,389.710815,406.303955,386.218475,401.590576,401.590576,12875466638
2020-08-06,401.583862,403.488678,392.600189,394.961945,394.961945,11304626458
2020-08-07,395.226868,398.249023,367.935516,379.512848,379.512848,12751687084
2020-08-08,379.551575,393.987366,377.349731,393.987366,393.987366,9342060531
2020-08-09,395.305237,399.737091,385.830719,391.120453,391.120453,9451065592
2020-08-10,391.041504,399.375946,391.041504,395.887573,395.887573,11685827893
2020-08-11,395.894714,398.478912,370.860626,380.384064,380.384064,12792218737
2020-08-12,380.063812,391.312317,367.923615,391.024170,391.024170,12408772745
2020-08-13,390.838104,432.904602,379.710876,428.741791,428.741791,18480303526
2020-08-14,428.677277,444.577759,423.345856,437.397827,437.397827,15064589987
2020-08-15,437.562988,441.754608,429.874603,433.354919,433.354919,12416067894
2020-08-16,433.350586,436.265839,415.086243,433.786621,433.786621,12168816874
2020-08-17,433.973755,442.734985,422.647278,429.531250,429.531250,13227089410
2020-08-18,429.669617,432.580292,419.674103,423.669312,423.669312,11978984079
2020-08-19,423.738586,427.024658,396.678345,406.463776,406.463776,13137391167
2020-08-20,406.758911,418.734436,404.026093,416.439789,416.439789,10043032427
2020-08-21,416.148773,418.637970,387.441132,389.126343,389.126343,11781796374
2020-08-22,389.031097,396.466583,382.814636,395.835144,395.835144,10131847985
2020-08-23,395.562836,396.490417,385.039795,391.384491,391.384491,8137303970
2020-08-24,391.678986,409.388580,389.314606,408.144196,408.144196,10328860398
2020-08-25,408.071686,408.527924,374.355377,384.001038,384.001038,12428442042
2020-08-26,383.977448,391.873260,378.705841,386.466125,386.466125,9967343483
2020-08-27,386.609863,395.349182,374.866486,382.632629,382.632629,10457777652
2020-08-28,382.629578,397.757629,381.273834,395.874664,395.874664,9120674421
2020-08-29,395.687592,405.616364,393.037415,399.921478,399.921478,8777703481
2020-08-30,399.616699,428.663971,399.608368,428.395721,428.395721,11211948040
2020-08-31,428.509003,438.560333,419.770172,435.079742,435.079742,12774741797
2020-09-01,434.874451,487.211884,432.079193,477.051910,477.051910,18862763756
2020-09-02,477.007874,480.330994,424.460022,440.040497,440.040497,19691854014
2020-09-03,440.239990,449.532471,381.129700,385.671936,385.671936,19622845896
2020-09-04,384.671631,402.411743,371.636688,388.241150,388.241150,16747106257
2020-09-05,388.038391,394.172272,316.774353,335.260071,335.260071,29880047640
2020-09-06,335.334564,359.764038,319.041901,353.362274,353.362274,27643678917
2020-09-07,353.450256,358.211884,326.254364,352.673492,352.673492,21763614732
2020-09-08,353.202271,355.562866,328.816772,337.602112,337.602112,17991403432
2020-09-09,337.824921,359.164490,332.165009,351.110016,351.110016,14547933520
2020-09-10,351.429321,377.393585,351.111755,368.101898,368.101898,31421134556
2020-09-11,368.118500,376.630402,355.582581,374.695587,374.695587,27296269329
2020-09-12,374.595398,387.538452,367.842194,387.183105,387.183105,13295405814
2020-09-13,387.519287,388.959808,354.340179,365.570007,365.570007,15005899191
2020-09-14,365.699585,384.485199,357.569763,377.268860,377.268860,17536695361
2020-09-15,377.154022,381.508301,363.606812,364.839203,364.839203,16140584321
2020-09-16,364.743988,372.767426,356.682739,365.812286,365.812286,16107612177
2020-09-17,365.865784,393.901611,364.795135,389.019226,389.019226,19899531080
2020-09-18,389.337494,391.904144,376.964996,384.364532,384.364532,14108357740
2020-09-19,384.041656,387.076355,378.724060,385.544373,385.544373,11049507684
2020-09-20,385.597992,385.597992,367.094360,371.052826,371.052826,12292195784
2020-09-21,371.400146,375.737030,336.068970,341.786072,341.786072,17398267133
2020-09-22,341.723816,346.600830,336.855042,344.503174,344.503174,12732578043
2020-09-23,344.589905,344.671387,318.969208,321.116302,321.116302,12899346599
2020-09-24,320.985016,351.461487,318.545105,349.355591,349.355591,15714304470
2020-09-25,349.411438,357.772736,339.015930,352.183258,352.183258,14381086966
2020-09-26,352.350891,355.854767,348.107117,355.488098,355.488098,13049148579
2020-09-27,354.959900,361.984406,349.834076,357.438507,357.438507,13598126926
2020-09-28,357.925934,366.432159,354.547638,355.159424,355.159424,14258455166
2020-09-29,354.363007,360.353363,352.146851,359.757385,359.757385,11600013236
2020-09-30,360.038513,361.178772,353.327942,359.937866,359.937866,11818610610
2020-10-01,360.309143,369.264404,346.477051,353.205902,353.205902,14679481911
2020-10-02,352.949677,354.115417,336.467163,346.238922,346.238922,14215390463
2020-10-03,346.218628,351.307709,344.666565,346.522095,346.522095,10060167889
2020-10-04,346.602234,354.045746,345.131012,352.579010,352.579010,10696959020
2020-10-05,352.736816,355.214081,349.679901,353.956787,353.956787,11809507622
2020-10-06,353.956482,354.989014,338.003296,340.815857,340.815857,12830796112
2020-10-07,340.943085,342.450836,334.545563,341.808655,341.808655,11929918060
2020-10-08,342.044647,352.211487,335.647491,350.766144,350.766144,13461017711
2020-10-09,351.112885,368.310333,348.205841,365.590485,365.590485,13043501763
2020-10-10,365.402466,378.267151,365.354034,370.967590,370.967590,13618484324
2020-10-11,370.928436,377.246796,369.828033,375.142059,375.142059,12584512533
2020-10-12,374.798737,395.122162,366.642334,387.731262,387.731262,15867455424
2020-10-13,387.142944,387.375671,375.582458,381.190765,381.190765,14226744838
2020-10-14,381.971466,387.296173,374.175018,379.484039,379.484039,13918846567
2020-10-15,379.192230,381.208771,371.354126,377.441833,377.441833,14964182545
2020-10-16,377.868500,380.021515,362.597412,366.229004,366.229004,14670784817
2020-10-17,366.015717,369.768127,364.489014,368.855927,368.855927,10951115359
2020-10-18,368.727539,378.597656,368.129150,378.213684,378.213684,11047103109
2020-10-19,378.469635,383.317657,373.702271,379.935608,379.935608,12811242092
2020-10-20,379.719696,380.761017,367.601074,369.136902,369.136902,13741586582
2020-10-21,369.059418,400.627258,368.727966,392.189972,392.189972,20241324322
2020-10-22,391.488617,420.141663,391.276306,413.772980,413.772980,15772846485
2020-10-23,414.051331,418.959930,403.082031,409.766693,409.766693,14256222052
2020-10-24,409.767242,416.599670,407.851715,412.457611,412.457611,12201739194
2020-10-25,412.457642,417.159210,405.350647,406.217773,406.217773,10890207469
2020-10-26,406.217987,411.279877,383.782898,393.888306,393.888306,15155684229
2020-10-27,393.888184,409.772858,390.608459,403.997040,403.997040,13940434102
2020-10-28,403.997101,408.964752,381.146332,388.650757,388.650757,15276441134
2020-10-29,388.651062,393.227692,381.288757,386.730103,386.730103,12920477749
2020-10-30,386.730255,391.464722,375.092407,382.819977,382.819977,13688056970
2020-10-31,382.820038,393.010132,381.295258,386.590332,386.590332,11276963426
2020-11-01,386.590332,397.116119,385.165527,396.358185,396.358185,10475146018
2020-11-02,396.355988,403.240753,381.017639,383.156738,383.156738,13997574252
2020-11-03,383.156036,389.515381,371.312744,387.602173,387.602173,12588494762
2020-11-04,387.603210,407.665649,377.827606,402.141998,402.141998,15126077675
2020-11-05,402.142944,417.525940,397.245819,414.067352,414.067352,15440711038
2020-11-06,414.066711,456.200623,412.982300,454.719299,454.719299,16738305610
2020-11-07,454.722565,465.675476,428.456360,435.713135,435.713135,18873289788
2020-11-08,435.718811,457.780457,433.153778,453.554779,453.554779,11292383601
2020-11-09,453.574158,457.349609,435.163879,444.163055,444.163055,13704320630
2020-11-10,444.166382,453.758362,439.600128,449.679626,449.679626,12090381666
2020-11-11,449.679657,473.578857,449.524933,462.960541,462.960541,14075403511
2020-11-12,462.959534,467.677826,452.072418,461.005280,461.005280,12877327234
2020-11-13,461.005493,475.217255,457.298248,474.626434,474.626434,13191505725
2020-11-14,474.626434,475.161438,452.986084,460.149841,460.149841,10312037942
2020-11-15,460.149902,460.994080,440.254333,447.559082,447.559082,10308617165
2020-11-16,447.558990,463.831024,445.501617,459.940308,459.940308,11441239444
2020-11-17,464.406647,482.232208,460.776611,480.360077,480.360077,14593057877
2020-11-18,480.346832,491.999908,465.830963,479.484070,479.484070,17880199224
2020-11-19,479.481018,480.121735,465.704254,471.630432,471.630432,12473929218
2020-11-20,471.631470,513.610352,471.631470,509.744568,509.744568,18629943296
2020-11-21,509.744598,550.227417,504.237762,549.486633,549.486633,20757099184
2020-11-22,549.486633,579.372498,514.517212,558.068115,558.068115,21967049601
2020-11-23,558.059509,609.987610,551.265259,608.454041,608.454041,27272302872
2020-11-24,608.522766,621.173401,593.835144,603.897766,603.897766,23281758100
2020-11-25,603.902039,605.094177,559.671387,570.686646,570.686646,20088492893
2020-11-26,570.514893,575.641479,485.497314,518.801147,518.801147,31104004592
2020-11-27,519.108093,530.777161,497.242615,517.493713,517.493713,16831105703
2020-11-28,517.597351,548.044861,508.125366,538.229797,538.229797,14770243833
2020-11-29,538.264587,576.602417,531.987549,575.758057,575.758057,15017517758
2020-11-30,575.757080,615.240540,571.537781,614.842529,614.842529,20276867833
2020-12-01,615.070313,635.160583,571.753967,587.324158,587.324158,27178964465
2020-12-02,587.261597,604.022461,578.741028,598.352356,598.352356,16883292129
2020-12-03,598.459229,622.452698,588.346375,616.708740,616.708740,16146190946
2020-12-04,616.722778,618.983154,569.283508,569.354187,569.354187,16337589997
2020-12-05,569.347656,596.595459,563.106628,596.595459,596.595459,13498010566
2020-12-06,596.568665,606.791931,584.411743,601.908997,601.908997,11290893016
2020-12-07,601.797119,602.917908,585.428650,591.843384,591.843384,10720480962
2020-12-08,591.900818,594.751587,552.469238,554.827759,554.827759,14398919320
2020-12-09,554.792908,577.288391,532.998413,573.479126,573.479126,15855915840
2020-12-10,573.504028,574.600159,549.784058,559.678528,559.678528,11672582040
2020-12-11,559.679199,560.376709,537.811646,545.797363,545.797363,11098819124
2020-12-12,545.578552,573.339417,545.245605,568.567322,568.567322,8534557897
2020-12-13,568.609863,593.781250,564.565979,589.663208,589.663208,9070377862
2020-12-14,589.782471,590.492981,577.118408,586.011169,586.011169,8125837102
2020-12-15,586.021790,596.247742,580.628784,589.355591,589.355591,9326645840
2020-12-16,589.378662,636.640320,582.039124,636.181824,636.181824,15817248373
2020-12-17,636.154175,673.834229,628.749390,642.868958,642.868958,25479532147
2020-12-18,642.916992,662.699097,632.356079,654.811951,654.811951,15756303983
2020-12-19,654.624207,668.769592,646.616211,659.297913,659.297913,12830893778
2020-12-20,659.185059,659.923706,625.014465,638.290833,638.290833,13375855442
2020-12-21,638.315186,646.846558,600.836060,609.817871,609.817871,14419493621
2020-12-22,609.420532,635.076599,589.552002,634.854187,634.854187,14745890080
2020-12-23,634.824585,637.122803,560.364258,583.714600,583.714600,15261413038
2020-12-24,584.135620,613.815186,568.596375,611.607178,611.607178,14317413703
2020-12-25,611.554565,633.061401,605.424438,626.410706,626.410706,13520927700
2020-12-26,626.498047,650.721436,617.402100,635.835815,635.835815,14761125202
2020-12-27,635.887146,711.393555,628.334961,682.642334,682.642334,26093552821
2020-12-28,683.205811,745.877747,683.205811,730.397339,730.397339,24222565862
2020-12-29,730.358704,737.952881,692.149414,731.520142,731.520142,18710683199
2020-12-30,731.472839,754.303223,720.988892,751.618958,751.618958,17294574210
2020-12-31,751.626648,754.299438,726.511902,377.803406,737.803406,13926846861
2021-01-01,737.708374,749.201843,719.792236,730.367554,730.367554,13652004358
2021-01-02,730.402649,786.798462,718.109497,774.534973,774.534973,19740771179
2021-01-03,774.511841,1006.565002,771.561646,975.507690,975.507690,45200463368
2021-01-04,977.058838,1153.189209,912.305359,1040.233032,1040.233032,56945985763
2021-01-05,1041.498779,1129.371460,986.811279,1100.006104,1100.006104,41535932781
2021-01-06,1101.005005,1209.428589,1064.233398,1207.112183,1207.112183,44699914188
2021-01-07,1208.078369,1282.579590,1167.443115,1225.678101,1225.678101,40468027280
2021-01-08,1225.967896,1273.827515,1076.081543,1224.197144,1224.197144,44334826666
2021-01-09,1223.740479,1303.871826,1182.270386,1281.077271,1281.077271,33233105361
2021-01-10,1280.871094,1347.926147,1194.715576,1262.246704,1262.246704,40616938053
2021-01-11,1261.622925,1261.622925,924.922607,1090.145386,1090.145386,60733630300
2021-01-12,1088.526733,1149.240234,1012.764160,1043.434570,1043.434570,37494601692
2021-01-13,1043.740967,1134.338501,994.549072,1130.739380,1130.739380,30109792795
2021-01-14,1130.231201,1244.163086,1093.060791,1218.453003,1218.453003,33410915929
2021-01-15,1221.877197,1250.505859,1090.721069,1171.834595,1171.834595,35972039310
2021-01-16,1171.443115,1290.053589,1157.623779,1233.537598,1233.537598,32319240157
2021-01-17,1233.453369,1265.644653,1174.388550,1230.172241,1230.172241,29258032819
2021-01-18,1230.313232,1259.450073,1187.311035,1257.279541,1257.279541,25817455560
2021-01-19,1257.434570,1432.300049,1254.522949,1377.295898,1377.295898,47195935190
2021-01-20,1375.248413,1405.744141,1243.299927,1382.274048,1382.274048,46784030909
2021-01-21,1382.684448,1382.684448,1098.476196,1121.570923,1121.570923,45932464754
2021-01-22,1118.889038,1271.687622,1046.596558,1236.512207,1236.512207,43918338506
2021-01-23,1235.267944,1272.151123,1200.893311,1230.990601,1230.990601,27253895441
2021-01-24,1231.210571,1395.111328,1225.274048,1391.609375,1391.609375,36418163554
2021-01-25,1390.639893,1467.784912,1304.973999,1324.414795,1324.414795,43565777745
2021-01-26,1323.741699,1376.085083,1253.340332,1357.058105,1357.058105,41572917750
2021-01-27,1358.333374,1368.074097,1215.311279,1253.187134,1253.187134,39394416990
2021-01-28,1251.279785,1356.288696,1226.173950,1332.492188,1332.492188,34637234789
2021-01-29,1369.086792,1428.981201,1292.240112,1382.522827,1382.522827,53611955259
2021-01-30,1382.231934,1402.399780,1328.529053,1376.115479,1376.115479,30616574234
2021-01-31,1376.823608,1378.916016,1288.501587,1314.986206,1314.986206,25198853581
2021-02-01,1314.855225,1373.845825,1274.357788,1369.040527,1369.040527,29210670920
2021-02-02,1369.505127,1542.990967,1362.771240,1515.193726,1515.193726,45437142801
2021-02-03,1514.769653,1660.909546,1510.010254,1660.909546,1660.909546,41874566399
2021-02-04,1661.170166,1689.186646,1561.853516,1594.762695,1594.762695,44396871836
2021-02-05,1594.793335,1756.510986,1594.793335,1718.650879,1718.650879,40108628454
2021-02-06,1717.797485,1738.314453,1649.068726,1677.846802,1677.846802,39873420648
2021-02-07,1677.605713,1690.036621,1501.750244,1614.227783,1614.227783,39889440151
2021-02-08,1613.642212,1770.590820,1571.579956,1746.616821,1746.616821,48012285956
2021-02-09,1746.926147,1815.963623,1711.620605,1768.035034,1768.035034,44180727529
2021-02-10,1768.039795,1826.696777,1686.542358,1744.243408,1744.243408,41916084617
2021-02-11,1743.714233,1806.539063,1708.679199,1783.797974,1783.797974,36021495262
2021-02-12,1783.489136,1861.356934,1744.168945,1843.532593,1843.532593,37905036865
2021-02-13,1843.986816,1871.603516,1770.612061,1814.109863,1814.109863,35359490535
2021-02-14,1814.372314,1848.154053,1789.914185,1805.084106,1805.084106,31439114900
2021-02-15,1804.676758,1833.830566,1683.906616,1779.791016,1779.791016,38955610883
2021-02-16,1778.945557,1824.518677,1729.641968,1781.067505,1781.067505,34269369268
2021-02-17,1781.350098,1853.667603,1736.705811,1848.458252,1848.458252,35955412703
2021-02-18,1848.206299,1949.903442,1848.206299,1937.449219,1937.449219,28255902969
2021-02-19,1938.859863,1969.546997,1896.684448,1960.164795,1960.164795,26268814253
2021-02-20,1959.902954,2036.286499,1830.531494,1919.534058,1919.534058,34696091102
2021-02-21,1918.673096,1974.259644,1890.368164,1935.601074,1935.601074,23626547717
2021-02-22,1935.557861,1936.453735,1580.626587,1781.992920,1781.992920,42409646036
2021-02-23,1781.409058,1781.409058,1378.840942,1570.203979,1570.203979,52029864713
2021-02-24,1571.476440,1710.983765,1511.018921,1626.575684,1626.575684,31329000537
2021-02-25,1625.393921,1670.224121,1465.058960,1475.703735,1475.703735,24481681873
2021-02-26,1478.653320,1559.028931,1407.979248,1446.033691,1446.033691,31435997881
2021-02-27,1446.929443,1524.932373,1433.786987,1459.973145,1459.973145,20742103233
2021-02-28,1459.860474,1468.391479,1300.472168,1416.048950,1416.048950,27637026080
2021-03-01,1417.151123,1567.694580,1416.416138,1564.707642,1564.707642,24032838645
2021-03-02,1564.063477,1597.610107,1461.325439,1492.608765,1492.608765,22523669722
2021-03-03,1491.451172,1650.360596,1481.905762,1575.853149,1575.853149,22674780680
2021-03-04,1574.623779,1622.953857,1511.103394,1541.914307,1541.914307,22906118718
2021-03-05,1541.541748,1547.878174,1450.891357,1533.275024,1533.275024,21067146937
2021-03-06,1532.372803,1669.106567,1519.141113,1654.741577,1654.741577,22746262366
2021-03-07,1655.392456,1730.924194,1636.564453,1723.153809,1723.153809,23809935410
2021-03-08,1724.229248,1835.192139,1670.942017,1834.727905,1834.727905,27630991158
2021-03-09,1835.148071,1868.048828,1804.266357,1868.048828,1868.048828,23461244507
2021-03-10,1868.489014,1873.803223,1766.490479,1799.166260,1799.166260,25154173185
2021-03-11,1798.033936,1843.818848,1734.617065,1826.194946,1826.194946,24013132909
2021-03-12,1826.546753,1839.497314,1728.980957,1772.102417,1772.102417,22435821312
2021-03-13,1772.166382,1937.645508,1733.639893,1924.685425,1924.685425,25014689475
2021-03-14,1923.863770,1930.779785,1845.119995,1854.564331,1854.564331,19344589211
2021-03-15,1854.086670,1889.196655,1749.606323,1791.702271,1791.702271,26244738810
2021-03-16,1792.413818,1817.060181,1720.053223,1806.971802,1806.971802,23828509590
2021-03-17,1807.056152,1839.818970,1749.179932,1823.449341,1823.449341,24512917348
2021-03-18,1823.158447,1848.646118,1705.716064,1782.855103,1782.855103,23263845504
2021-03-19,1782.568726,1841.196045,1746.473389,1817.624146,1817.624146,21249297710
2021-03-20,1817.522705,1874.708984,1811.728638,1812.634644,1812.634644,22677674970
2021-03-21,1812.606567,1823.353027,1764.139282,1788.217041,1788.217041,22977404620
2021-03-22,1788.362183,1811.968262,1674.299805,1691.333984,1691.333984,23599296129
2021-03-23,1690.871826,1725.108765,1662.539917,1678.650146,1678.650146,21998237965
2021-03-24,1678.002563,1740.428223,1570.787964,1593.413452,1593.413452,31228051473
2021-03-25,1593.123291,1625.911499,1560.370483,1595.359253,1595.359253,29650328701
2021-03-26,1595.210083,1702.922852,1594.736694,1702.842041,1702.842041,22548516548
2021-03-27,1703.036133,1732.824341,1674.319336,1716.494629,1716.494629,18102277710
2021-03-28,1716.405640,1728.584106,1672.660400,1691.355957,1691.355957,16599472938
2021-03-29,1691.263184,1837.187988,1683.716553,1819.684937,1819.684937,22796570548
2021-03-30,1819.466309,1860.974731,1793.922363,1846.033691,1846.033691,22512781703
2021-03-31,1846.098267,1947.837769,1793.002197,1918.362061,1918.362061,30226902621
2021-04-01,1919.157227,1989.055054,1912.178467,1977.276855,1977.276855,30914259795
2021-04-02,1976.932739,2152.451904,1960.678711,2143.225586,2143.225586,34862511022
2021-04-03,2142.895996,2144.962402,2028.422485,2028.422485,2028.422485,32011518871
2021-04-04,2027.671265,2110.353516,2007.111816,2093.122803,2093.122803,26006501902
2021-04-05,2093.260742,2140.985352,2032.387695,2107.887207,2107.887207,28889391170
2021-04-06,2109.493164,2151.223389,2057.609131,2118.378906,2118.378906,29222865881
2021-04-07,2117.728516,2133.187500,1945.442139,1971.077271,1971.077271,36116271935
2021-04-08,1969.133179,2091.516357,1959.079468,2088.573730,2088.573730,25312956529
2021-04-09,2088.772217,2102.873779,2055.163330,2072.108887,2072.108887,19812472092
2021-04-10,2071.111572,2196.996338,2062.787598,2135.942139,2135.942139,24986243611
2021-04-11,2136.156982,2165.191406,2119.865723,2157.656982,2157.656982,19692836132
2021-04-12,2157.361816,2199.718750,2110.368896,2139.353271,2139.353271,21727936609
2021-04-13,2139.364258,2318.423340,2138.559570,2299.187744,2299.187744,29456642939
2021-04-14,2299.347900,2449.687500,2284.563721,2435.104980,2435.104980,35592822986
2021-04-15,2436.034668,2544.267334,2409.924072,2519.116211,2519.116211,32325606817
2021-04-16,2516.601807,2547.555664,2318.675049,2431.946533,2431.946533,36196928256
2021-04-17,2429.980957,2497.385254,2333.682861,2344.895020,2344.895020,32349808978
2021-04-18,2346.452393,2365.460449,2011.766846,2237.136963,2237.136963,50696368718
2021-04-19,2238.032715,2276.776855,2086.688721,2166.188721,2166.188721,34060654971
2021-04-20,2161.939453,2345.834961,2060.143799,2330.210938,2330.210938,39433483315
2021-04-21,2331.160156,2467.200684,2238.366943,2364.751709,2364.751709,38899067643
2021-04-22,2357.871094,2641.094971,2315.960205,2403.535156,2403.535156,53575904724
2021-04-23,2401.256348,2439.537109,2117.039551,2363.586182,2363.586182,55413933925
2021-04-24,2367.199219,2367.740967,2163.693115,2211.625732,2211.625732,31854226936
2021-04-25,2214.413818,2354.086670,2172.515137,2316.059570,2316.059570,31814355546
2021-04-26,2319.478027,2536.337402,2308.315186,2534.481689,2534.481689,35208325408
2021-04-27,2534.031250,2676.392822,2485.375000,2662.865234,2662.865234,32275969215
2021-04-28,2664.685547,2757.477295,2564.081543,2746.380127,2746.380127,34269031076
2021-04-29,2748.649658,2797.972412,2672.106689,2756.876953,2756.876953,32578127990
2021-04-30,2757.734131,2796.054932,2728.169922,2773.207031,2773.207031,29777179889
2021-05-01,2772.838379,2951.440918,2755.908447,2945.892822,2945.892822,28726205272
2021-05-02,2945.560059,2984.891846,2860.526123,2952.056152,2952.056152,28032013047
2021-05-03,2951.175781,3450.037842,2951.175781,3431.086182,3431.086182,49174290212
2021-05-04,3431.131592,3523.585938,3180.742676,3253.629395,3253.629395,62402045158
2021-05-05,3240.554688,3541.462646,3213.101563,3522.783203,3522.783203,48334198383
2021-05-06,3524.930908,3598.895996,3386.239990,3490.880371,3490.880371,44300394788
2021-05-07,3490.105225,3573.290039,3370.261963,3484.729004,3484.729004,39607240515
2021-05-08,3481.988037,3950.165039,3453.768555,3902.647705,3902.647705,50208491286
2021-05-09,3911.463135,3981.259033,3743.989014,3928.844727,3928.844727,50568290278
2021-05-10,3924.413330,4197.473145,3684.451660,3952.293945,3952.293945,62691789007
2021-05-11,3948.271973,4178.208984,3783.889404,4168.701172,4168.701172,52679737865
2021-05-12,4174.635742,4362.350586,3785.848633,3785.848633,3785.848633,69023382175
2021-05-13,3828.918457,4032.563477,3549.407227,3715.148438,3715.148438,78398214539
2021-05-14,3720.122314,4171.017090,3703.399902,4079.057373,4079.057373,48174271215
2021-05-15,4075.951660,4129.185547,3638.122070,3638.122070,3638.122070,42422321751
2021-05-16,3641.830811,3878.895996,3350.951660,3587.506104,3587.506104,47359478734
2021-05-17,3581.343018,3587.765625,3129.008789,3282.397705,3282.397705,54061732774
2021-05-18,3276.872314,3562.465088,3246.404053,3380.070068,3380.070068,40416525218
2021-05-19,3382.657227,3437.935791,1952.460205,2460.679199,2460.679199,84482912776
2021-05-20,2439.638672,2993.145264,2170.229004,2784.294189,2784.294189,67610826680
2021-05-21,2772.341309,2938.205078,2113.347168,2430.621338,2430.621338,53774070802
2021-05-22,2436.014648,2483.983154,2168.124268,2295.705566,2295.705566,42089937660
2021-05-23,2298.367188,2384.411621,1737.468750,2109.579834,2109.579834,56005721977
2021-05-24,2099.936035,2672.595703,2090.639648,2643.591064,2643.591064,53697121740
2021-05-25,2649.033203,2750.534912,2394.355469,2706.628906,2706.628906,49558333256
2021-05-26,2707.052734,2911.735596,2652.094482,2888.698730,2888.698730,42499766020
2021-05-27,2888.752441,2888.752441,2642.607910,2736.488525,2736.488525,33373635283
2021-05-28,2742.468994,2761.363281,2336.361328,2419.906250,2419.906250,39999114805
2021-05-29,2414.067139,2566.938477,2208.490967,2279.514160,2279.514160,33773720220
2021-05-30,2278.288818,2472.187744,2188.834473,2390.305420,2390.305420,25876619428
2021-05-31,2387.198486,2715.854980,2279.505127,2714.945313,2714.945313,31007383150
2021-06-01,2707.560547,2739.737549,2531.160645,2633.518311,2633.518311,27363223090
2021-06-02,2634.456055,2801.392334,2555.401367,2706.125000,2706.125000,27723267359
2021-06-03,2708.376221,2891.254883,2667.684326,2855.126465,2855.126465,30038207402
2021-06-04,2857.165527,2857.165527,2562.637451,2688.195068,2688.195068,34173841611
2021-06-05,2691.619385,2817.484863,2558.233643,2630.576904,2630.576904,30496672724
2021-06-06,2629.748779,2743.441162,2616.162354,2715.092773,2715.092773,25311639414
2021-06-07,2713.047363,2845.185059,2583.995117,2590.263184,2590.263184,30600111277
2021-06-08,2594.602295,2620.846191,2315.546631,2517.438721,2517.438721,41909736778
2021-06-09,2510.199219,2625.070557,2412.197754,2608.267090,2608.267090,36075832186
2021-06-10,2611.142578,2619.957764,2435.401611,2471.518555,2471.518555,28753626390
2021-06-11,2472.858887,2495.414795,2326.869629,2353.768799,2353.768799,24832564195
2021-06-12,2354.752197,2447.227783,2265.758057,2372.484375,2372.484375,25724364410
2021-06-13,2372.690186,2547.367920,2312.640137,2508.391602,2508.391602,27092945370
2021-06-14,2508.770508,2606.432861,2469.388184,2537.891113,2537.891113,26964576331
2021-06-15,2587.762695,2639.229248,2515.153076,2610.936768,2610.936768,29005279219
2021-06-16,2544.864746,2554.628906,2354.350586,2367.663574,2367.663574,24101926180
2021-06-17,2367.306396,2457.175537,2312.301514,2372.001953,2372.001953,21871633186
2021-06-18,2374.586914,2377.195068,2147.308350,2231.733154,2231.733154,22752818388
2021-06-19,2235.159180,2278.415039,2168.885010,2178.499023,2178.499023,18765854896
2021-06-20,2171.337891,2275.382813,2049.962646,2246.364502,2246.364502,22535930423
2021-06-21,2245.317871,2259.464111,1867.185425,1888.447510,1888.447510,33745173825
2021-06-22,1886.667603,1993.159790,1707.600586,1874.950073,1874.950073,35547251725
2021-06-23,1878.625000,2043.530396,1827.571533,1989.736328,1989.736328,28408659206
2021-06-24,1968.957397,2032.339355,1887.432007,1988.456299,1988.456299,20272845769
2021-06-25,1989.215820,2017.759521,1794.400391,1813.217285,1813.217285,22774334998
2021-06-26,1810.884277,1850.179810,1719.559448,1829.239258,1829.239258,20637542361
2021-06-27,1830.996948,1979.958130,1811.245850,1978.894653,1978.894653,19885474742
2021-06-28,1981.386475,2139.805420,1963.615479,2079.657471,2079.657471,25514602841
2021-06-29,2083.448730,2242.238770,2076.240234,2160.768311,2160.768311,24815124419
2021-06-30,2164.216309,2282.989014,2090.760742,2274.547607,2274.547607,25828056268
2021-07-01,2274.397461,2274.397461,2081.081055,2113.605469,2113.605469,29061701793
2021-07-02,2109.892578,2155.596436,2021.824829,2150.040283,2150.040283,31796212554
2021-07-03,2150.834961,2237.567139,2117.590088,2226.114258,2226.114258,17433361641
2021-07-04,2226.550293,2384.286865,2190.837646,2321.724121,2321.724121,18787107473
2021-07-05,2321.922852,2321.922852,2163.041504,2198.582520,2198.582520,20103794829
2021-07-06,2197.919434,2346.294922,2197.919434,2324.679443,2324.679443,20891861314
2021-07-07,2323.208496,2403.773438,2298.026855,2315.161865,2315.161865,22398345285
2021-07-08,2317.949219,2324.006836,2089.414307,2120.026367,2120.026367,23188123689
2021-07-09,2115.573975,2185.376221,2051.066650,2146.692383,2146.692383,23029574602
2021-07-10,2146.999756,2190.124023,2081.923584,2111.403564,2111.403564,17581542471
2021-07-11,2110.875732,2172.653320,2083.803711,2139.664795,2139.664795,14705386138
2021-07-12,2140.506836,2167.710205,2011.018921,2036.721069,2036.721069,17768129077
2021-07-13,2034.098389,2040.693604,1922.577881,1940.083984,1940.083984,16621628658
2021-07-14,1941.167847,2015.107422,1869.223145,1994.331299,1994.331299,17342819679
2021-07-15,1994.712036,2037.742554,1883.272217,1911.175659,1911.175659,15688092552
2021-07-16,1916.598389,1959.696289,1853.590332,1880.382935,1880.382935,14884569147
2021-07-17,1876.881348,1917.597900,1855.590820,1898.825195,1898.825195,13364282076
2021-07-18,1900.194336,1988.336426,1883.012573,1895.552124,1895.552124,13791868728
2021-07-19,1893.053589,1916.118042,1807.909912,1817.296631,1817.296631,14157735481
2021-07-20,1819.082031,1836.998047,1722.050781,1787.510742,1787.510742,17368597636
2021-07-21,1786.276245,2025.680420,1759.023315,1990.970825,1990.970825,21253359756
2021-07-22,1994.822876,2044.116455,1954.297852,2025.202759,2025.202759,17495480331
2021-07-23,2025.105713,2129.441162,2000.436279,2124.776611,2124.776611,16200392492
2021-07-24,2123.961182,2197.649414,2107.323486,2189.218750,2189.218750,16057446601
2021-07-25,2187.145508,2194.438232,2108.829834,2191.373779,2191.373779,14566483636
2021-07-26,2191.309814,2428.817139,2177.329590,2233.366699,2233.366699,29614324233
2021-07-27,2230.197021,2316.950195,2154.731201,2298.333496,2298.333496,23067480378
2021-07-28,2302.081299,2341.777832,2250.914063,2296.545410,2296.545410,18991302378
2021-07-29,2299.011963,2396.451904,2273.404785,2380.956787,2380.956787,16313373113
2021-07-30,2382.545166,2469.704834,2322.337158,2466.961426,2466.961426,20212848934
2021-07-31,2461.575684,2551.161133,2423.816162,2536.209961,2536.209961,18001710283
2021-08-01,2530.462891,2695.429443,2520.931885,2561.852051,2561.852051,22697987055
2021-08-02,2557.774658,2665.730957,2511.375244,2610.153320,2610.153320,22162754104
2021-08-03,2609.413086,2630.314209,2449.353516,2502.349609,2502.349609,22696753413
2021-08-04,2508.544922,2764.443604,2463.469482,2724.619873,2724.619873,25038698173
2021-08-05,2725.669678,2840.430664,2540.684082,2827.328857,2827.328857,31057928075
2021-08-06,2827.503418,2944.903320,2727.792725,2890.941650,2890.941650,26528577879
2021-08-07,2891.707520,3170.229736,2868.535645,3157.238770,3157.238770,33081467129
2021-08-08,3161.232666,3184.604004,2951.747314,3013.732666,3013.732666,28433638008
2021-08-09,3012.885742,3185.701172,2900.926025,3167.856201,3167.856201,31983260936
2021-08-10,3163.050049,3228.940674,3059.229004,3141.691162,3141.691162,27605221710
2021-08-11,3142.830322,3269.209473,3122.916504,3164.245117,3164.245117,26729035052
2021-08-12,3164.175781,3236.314697,2984.166992,3043.414307,3043.414307,25403699845
2021-08-13,3049.001221,3324.671631,3037.676025,3322.211670,3322.211670,23868866254
2021-08-14,3322.762695,3329.281006,3214.519775,3265.443359,3265.443359,19860862133
2021-08-15,3266.276123,3320.084229,3117.791748,3310.504150,3310.504150,22166205051
2021-08-16,3309.422119,3333.994873,3139.778564,3156.509521,3156.509521,23080039949
2021-08-17,3149.380371,3288.812744,2996.468262,3014.845947,3014.845947,25509056745
2021-08-18,3011.963623,3124.976074,2959.028320,3020.089844,3020.089844,21539248425
2021-08-19,3019.126953,3184.435547,2963.150146,3182.702148,3182.702148,19546290360
2021-08-20,3182.162598,3298.246582,3178.103760,3286.935303,3286.935303,20885619828
2021-08-21,3286.931641,3307.351563,3209.866211,3226.083984,3226.083984,18113977628
2021-08-22,3226.227295,3272.733154,3142.007080,3242.115479,3242.115479,15983278460
2021-08-23,3241.357422,3373.384277,3235.851318,3319.257324,3319.257324,20511110509
2021-08-24,3324.855469,3358.688232,3154.121338,3172.456299,3172.456299,20131028906
2021-08-25,3174.269775,3248.727295,3086.114990,3224.915283,3224.915283,18902728235
2021-08-26,3228.747314,3249.655273,3060.228760,3100.325439,3100.325439,17405668117
2021-08-27,3096.406006,3281.840576,3064.485107,3270.600830,3270.600830,18489602004
2021-08-28,3275.104492,3284.845947,3217.403564,3244.403320,3244.403320,13709633698
2021-08-29,3246.770996,3283.235596,3158.840332,3227.002686,3227.002686,13296586731
2021-08-30,3227.192627,3346.581055,3151.444580,3224.374268,3224.374268,19306924485
2021-08-31,3227.758057,3466.992188,3195.216553,3433.732666,3433.732666,27280502987
2021-09-01,3430.762451,3836.867432,3387.408447,3834.828125,3834.828125,30070890104
2021-09-02,3825.027832,3830.711426,3726.750488,3790.989990,3790.989990,24387397330
2021-09-03,3787.486572,4022.469238,3712.678223,3940.614746,3940.614746,26207765094
2021-09-04,3937.910156,3969.448730,3837.931152,3887.828369,3887.828369,20806963328
2021-09-05,3886.331055,3979.186523,3838.487305,3952.133545,3952.133545,18371468576
2021-09-06,3951.520752,3968.426514,3868.994385,3928.379395,3928.379395,18674691198
2021-09-07,3926.527588,3945.314209,3062.222412,3426.394287,3426.394287,39131346397
2021-09-08,3428.378174,3559.121338,3224.764893,3497.315186,3497.315186,31738430771
2021-09-09,3452.548340,3562.992676,3400.517090,3427.340088,3427.340088,24118055831
2021-09-10,3425.564941,3512.571289,3157.059082,3211.505859,3211.505859,22355974097
2021-09-11,3209.030518,3346.526367,3208.961914,3270.278076,3270.278076,18627122934
2021-09-12,3270.291748,3462.468262,3235.109375,3410.134521,3410.134521,16810411424
2021-09-13,3407.471924,3426.502197,3121.514160,3285.511719,3285.511719,22721552948
2021-09-14,3286.316406,3429.169678,3273.630859,3429.169678,3429.169678,19125420848
2021-09-15,3431.217285,3615.282715,3365.913086,3615.282715,3615.282715,17548551804
2021-09-16,3613.073730,3673.310791,3489.805664,3571.294922,3571.294922,20093903064
2021-09-17,3569.568115,3589.305176,3356.449951,3398.538818,3398.538818,17722363229
2021-09-18,3397.422852,3540.807617,3371.892334,3432.018311,3432.018311,15995220233
2021-09-19,3433.287842,3448.322021,3286.172363,3329.447998,3329.447998,14257609743
2021-09-20,3329.670654,3343.325439,2940.839111,2958.993408,2958.993408,27371684581
2021-09-21,2977.310547,3101.697510,2676.407471,2764.431152,2764.431152,30405062665
2021-09-22,2763.209229,3089.083008,2741.440674,3077.867920,3077.867920,23742102645
2021-09-23,3077.974365,3173.544678,3038.097900,3155.523682,3155.523682,18516291047
2021-09-24,3154.562012,3159.644043,2747.337646,2931.669189,2931.669189,25595422789
2021-09-25,2930.884766,2968.994629,2818.970459,2925.565674,2925.565674,18932786754
2021-09-26,2926.343018,3114.857422,2744.583008,3062.265381,3062.265381,21172766310
2021-09-27,3065.837891,3163.665039,2932.692871,2934.138916,2934.138916,19164053681
2021-09-28,2928.963379,2970.770508,2793.360596,2807.296631,2807.296631,16895079070
2021-09-29,2809.297607,2946.881348,2786.988281,2853.143311,2853.143311,15763456158
2021-09-30,2852.558838,3046.519531,2840.289551,3001.678955,3001.678955,17661065099
2021-10-01,3001.129395,3329.853516,2978.654297,3307.516113,3307.516113,22307625573
2021-10-02,3308.870361,3464.837402,3260.027588,3391.694336,3391.694336,19202671704
2021-10-03,3390.767578,3484.605713,3348.120117,3418.358643,3418.358643,15516566862
2021-10-04,3418.776367,3434.775391,3283.448730,3380.089111,3380.089111,17747154101
2021-10-05,3381.784424,3541.451660,3365.817627,3518.518555,3518.518555,16632591670
2021-10-06,3516.570313,3622.551270,3354.469727,3580.562012,3580.562012,21855226591
2021-10-07,3576.814453,3650.013184,3479.909180,3587.974854,3587.974854,19090322927
2021-10-08,3587.832764,3667.957520,3547.828125,3563.759277,3563.759277,16222029488
2021-10-09,3559.997803,3628.237305,3544.640381,3575.716797,3575.716797,12707036942
2021-10-10,3575.020508,3603.244873,3414.970947,3425.852783,3425.852783,16171746693
2021-10-11,3419.726807,3622.289551,3385.761719,3545.354004,3545.354004,18579189588
2021-10-12,3546.477783,3546.477783,3407.338135,3492.573242,3492.573242,18109578443
2021-10-13,3492.753662,3607.741699,3417.602051,3606.201660,3606.201660,16211275589
2021-10-14,3604.958984,3819.258545,3590.275146,3786.014160,3786.014160,19443499909
2021-10-15,3790.154297,3895.466309,3735.363525,3862.634766,3862.634766,20966841512
2021-10-16,3865.666504,3962.453125,3805.885986,3830.382080,3830.382080,16578095629
2021-10-17,3829.858887,3914.897949,3660.723389,3847.104492,3847.104492,15908090346
2021-10-18,3847.729980,3888.209229,3686.750488,3748.760254,3748.760254,17386204158
2021-10-19,3747.162842,3883.928711,3736.780273,3877.650879,3877.650879,15998757133
2021-10-20,3877.730957,4167.472168,3833.288086,4155.992188,4155.992188,20338319988
2021-10-21,4161.713379,4366.088379,4032.483887,4054.322754,4054.322754,28220661820
2021-10-22,4055.686523,4162.975586,3908.340332,3970.181885,3970.181885,19432937968
2021-10-23,3971.356445,4171.663574,3944.631836,4171.663574,4171.663574,14781537792
2021-10-24,4171.855957,4185.729492,3967.120361,4087.903076,4087.903076,14978083638
2021-10-25,4084.425781,4236.666992,4072.034668,4217.876953,4217.876953,15995727040
2021-10-26,4217.337891,4289.131348,4106.823730,4131.102051,4131.102051,17157714562
2021-10-27,4132.173340,4299.152832,3930.257324,3930.257324,3930.257324,26219530404
2021-10-28,3924.815430,4293.150879,3905.706055,4287.318848,4287.318848,25958154575
2021-10-29,4288.686523,4455.735352,4271.707520,4414.746582,4414.746582,22967641914
2021-10-30,4414.243652,4426.848633,4252.494141,4325.650391,4325.650391,14615490626
2021-10-31,4322.744141,4394.449707,4179.016113,4288.074219,4288.074219,17498160238
2021-11-01,4288.217285,4377.322266,4160.966797,4324.626953,4324.626953,17985288261
2021-11-02,4322.500977,4599.948242,4288.686523,4584.798828,4584.798828,20794448222
2021-11-03,4589.684570,4664.910156,4462.976074,4607.193848,4607.193848,21220463155
2021-11-04,4604.678711,4606.516113,4426.622559,4537.324219,4537.324219,18415244464
2021-11-05,4537.423340,4570.895996,4447.487305,4486.243164,4486.243164,15086003586
2021-11-06,4482.647949,4530.997070,4334.973633,4521.581055,4521.581055,14429076700
2021-11-07,4523.981934,4640.921875,4510.984375,4620.554688,4620.554688,13541376033
2021-11-08,4619.649414,4822.363281,4619.649414,4812.087402,4812.087402,19290896267
2021-11-09,4810.071289,4837.589355,4718.039063,4735.068848,4735.068848,20834172627
2021-11-10,4733.362793,4859.502930,4485.093262,4636.174316,4636.174316,22748160545
2021-11-11,4635.453613,4778.059082,4580.990234,4730.384277,4730.384277,17933201129
2021-11-12,4724.306641,4808.738770,4510.920410,4667.115234,4667.115234,18316060208
2021-11-13,4666.719238,4702.115234,4582.180664,4651.460449,4651.460449,14457436261
2021-11-14,4648.632813,4689.842773,4516.935547,4626.358887,4626.358887,12172962219
2021-11-15,4627.090820,4764.636230,4546.599121,4557.503906,4557.503906,16275851299
2021-11-16,4570.478027,4891.704590,4144.334961,4216.365234,4216.365234,27417502801
2021-11-17,4213.910645,4300.306641,4107.125977,4287.593750,4287.593750,22183461850
2021-11-18,4287.802246,4343.557129,3959.227783,4000.650879,4000.650879,21383250893
2021-11-19,3995.729492,4311.713867,3982.917480,4298.306641,4298.306641,20626269711
2021-11-20,4298.350586,4434.388184,4209.242676,4409.931152,4409.931152,15448261277
2021-11-21,4412.195313,4422.491699,4255.455078,4269.732910,4269.732910,14094831413
2021-11-22,4266.509277,4302.022949,4033.572266,4088.457764,4088.457764,19752218877
2021-11-23,4089.680420,4385.483398,4069.766602,4340.763672,4340.763672,22133497059
2021-11-24,4340.036133,4376.875977,4176.183594,4239.981445,4239.981445,21838037128
2021-11-25,4271.394531,4550.518066,4249.774414,4274.743164,4274.743164,18705358318
2021-11-26,4522.208984,4550.842285,3933.506592,4030.908936,4030.908936,26281795488
2021-11-27,4042.999023,4187.684082,4033.513916,4096.912109,4096.912109,16515693874
2021-11-28,4101.648926,4297.916504,3989.969971,4294.453613,4294.453613,15953126340
2021-11-29,4296.946777,4460.848633,4284.504883,4445.104980,4445.104980,19086475837
2021-11-30,4447.768066,4753.266113,4358.074219,4631.479004,4631.479004,28626354111
2021-12-01,4623.679688,4780.732422,4530.272461,4586.990234,4586.990234,27634826695
2021-12-02,4586.333008,4628.919922,4441.507813,4511.302246,4511.302246,21502671027
2021-12-03,4514.355957,4647.289063,4100.145508,4220.706055,4220.706055,25879591528
2021-12-04,4227.762207,4242.725586,3525.494141,4119.587402,4119.587402,38478999182
2021-12-05,4119.628906,4246.923340,4040.217529,4198.322754,4198.322754,25533062707
2021-12-06,4199.000000,4375.520508,3930.806641,4358.737305,4358.737305,28229518513
2021-12-07,4358.586914,4428.589355,4264.323730,4315.061523,4315.061523,22366213354
2021-12-08,4311.674316,4453.112305,4234.537598,4439.357910,4439.357910,18704315119
2021-12-09,4433.024902,4482.313965,4078.844238,4119.815918,4119.815918,22296131874
2021-12-10,4113.588379,4227.111816,3897.767578,3908.496094,3908.496094,28014595631
2021-12-11,3909.667725,4095.648438,3846.054443,4084.452393,4084.452393,19131502454
2021-12-12,4084.811279,4173.608887,3993.055908,4134.453125,4134.453125,14057603914
2021-12-13,4136.359863,4145.955078,3680.609131,3784.226807,3784.226807,23999841386
2021-12-14,3782.822754,3866.633789,3700.104736,3745.440430,3745.440430,23836759957
2021-12-15,3862.251465,4086.372803,3664.719971,4018.388672,4018.388672,26411188833
2021-12-16,4020.415039,4110.368652,3956.057129,3962.469727,3962.469727,19825531254
2021-12-17,3959.012451,3992.792480,3711.424561,3879.486572,3879.486572,23143541098
2021-12-18,3880.291504,3993.829834,3774.614990,3960.860107,3960.860107,19530895889
2021-12-19,3960.872314,4018.658447,3894.398682,3922.592529,3922.592529,16167785597
2021-12-20,3923.695801,3980.098633,3759.403320,3933.844482,3933.844482,21589690675
2021-12-21,3938.463867,4058.821289,3918.837891,4020.260010,4020.260010,16388555198
2021-12-22,4018.695801,4073.791504,3947.690186,3982.099609,3982.099609,13921756199
2021-12-23,3981.961670,4149.026855,3897.234375,4108.015625,4108.015625,18007273742
2021-12-24,4111.345215,4134.106445,4029.064453,4047.982910,4047.982910,12769090623
2021-12-25,4049.781982,4138.564941,4027.927002,4093.281006,4093.281006,10894785525
2021-12-26,4094.151611,4105.023926,4013.026367,4067.328125,4067.328125,11197244172
2021-12-27,4064.746338,4126.001465,4033.492432,4037.547607,4037.547607,11424360002
2021-12-28,4037.538086,4037.538086,3769.280029,3800.893066,3800.893066,17299472803
2021-12-29,3797.436279,3827.981934,3612.795898,3628.531738,3628.531738,15722555672
2021-12-30,3632.219727,3767.559814,3595.204834,3713.852051,3713.852051,12925377999
2021-12-31,3713.430176,3807.288818,3636.869873,3682.632813,3682.632813,14157285268
2022-01-01,3683.047119,3769.917969,3682.286621,3769.697021,3769.697021,9776191466
2022-01-02,3769.298340,3836.161865,3727.357422,3829.564941,3829.564941,9881471548
2022-01-03,3829.535645,3836.198730,3698.047607,3761.380371,3761.380371,12080777893
2022-01-04,3761.361572,3876.785156,3723.349854,3794.056641,3794.056641,14030925983
2022-01-05,3794.269043,3842.059814,3456.745361,3550.386963,3550.386963,18061338502
2022-01-06,3549.708984,3549.708984,3335.376709,3418.408203,3418.408203,24293791313
2022-01-07,3417.837891,3420.461914,3117.381348,3193.210449,3193.210449,24494179209
2022-01-08,3193.502441,3240.304443,3020.880859,3091.972656,3091.972656,16037732700
2022-01-09,3091.696289,3206.790771,3075.911377,3157.751465,3157.751465,12334683863
2022-01-10,3157.570557,3177.213379,2947.683594,3083.097900,3083.097900,19535744145
2022-01-11,3082.990967,3247.511963,3061.140625,3238.111572,3238.111572,15211447193
2022-01-12,3238.449951,3401.219971,3216.718018,3372.258301,3372.258301,16662871689
2022-01-13,3372.104980,3396.969727,3247.917480,3248.288574,3248.288574,15294466275
2022-01-14,3248.648682,3330.766113,3203.823730,3310.001465,3310.001465,13562957230
2022-01-15,3309.844238,3364.537842,3278.670898,3330.530762,3330.530762,9619999078
2022-01-16,3330.387207,3376.401123,3291.563721,3350.921875,3350.921875,9505934874
2022-01-17,3350.947266,3355.819336,3157.224121,3212.304932,3212.304932,12344309617
2022-01-18,3212.287598,3236.016113,3096.123535,3164.025146,3164.025146,13024154091
2022-01-19,3163.850342,3171.158447,3055.212402,3095.825928,3095.825928,13187424144
2022-01-20,3095.271729,3265.336914,3000.908203,3001.120117,3001.120117,10645922764
2022-01-21,3002.956787,3029.081055,2496.812988,2557.931641,2557.931641,26796291874
2022-01-22,2561.145264,2615.247314,2330.247314,2405.181152,2405.181152,27369692036
2022-01-23,2406.924316,2542.144775,2381.515137,2535.039063,2535.039063,16481489511
2022-01-24,2535.891113,2537.208496,2172.301270,2440.352295,2440.352295,28220804648
2022-01-25,2440.393555,2498.507080,2359.384766,2455.935059,2455.935059,16179776932
2022-01-26,2455.579102,2705.784180,2417.683105,2468.030273,2468.030273,21229909340
2022-01-27,2467.188477,2510.451660,2328.452148,2423.001221,2423.001221,16126522783
2022-01-28,2421.646973,2548.778564,2367.833740,2547.092041,2547.092041,14666227351
2022-01-29,2546.590576,2627.609375,2526.989746,2597.084717,2597.084717,11172062661
2022-01-30,2598.564941,2631.408447,2550.460938,2603.466553,2603.466553,9501221177
2022-01-31,2603.263428,2697.735352,2489.072266,2688.278809,2688.278809,13778234614
2022-02-01,2687.898926,2802.315430,2682.621826,2792.117188,2792.117188,13194846235
2022-02-02,2791.958984,2802.212158,2630.120361,2682.854004,2682.854004,13876301217
2022-02-03,2682.226074,2712.482666,2587.783447,2679.162598,2679.162598,12755505065
2022-02-04,2681.057617,2983.586914,2675.443848,2983.586914,2983.586914,18987223729
2022-02-05,2984.446045,3054.130127,2966.781006,3014.648193,3014.648193,13102093957
2022-02-06,3014.959717,3061.261230,2965.429932,3057.476074,3057.476074,9466018022
2022-02-07,3057.422119,3182.528320,3002.927002,3142.470703,3142.470703,15197063785
2022-02-08,3143.008545,3219.472656,3038.377930,3122.608643,3122.608643,17136080906
2022-02-09,3121.182617,3263.155762,3063.160156,3239.457031,3239.457031,13951308490
2022-02-10,3240.113037,3271.316162,3070.378174,3077.482178,3077.482178,18629485080
2022-02-11,3077.413086,3127.450684,2888.707764,2927.383545,2927.383545,16043881065
2022-02-12,2927.386475,2980.079346,2870.177002,2917.362793,2917.362793,11254355757
2022-02-13,2916.789551,2947.776611,2845.397705,2883.463379,2883.463379,9054963563
2022-02-14,2880.187744,2957.963623,2840.257568,2933.479004,2933.479004,12164552172
2022-02-15,2933.729004,3185.520752,2917.857178,3179.877197,3179.877197,13921257873
2022-02-16,3180.446777,3181.616943,3055.168213,3127.830078,3127.830078,12352406833
2022-02-17,3126.858398,3154.615234,2861.852051,2881.481934,2881.481934,15860206214
2022-02-18,2884.340576,2937.308594,2761.643311,2785.727539,2785.727539,15748173433
2022-02-19,2784.872803,2826.347900,2707.378418,2763.701172,2763.701172,9774183169
2022-02-20,2763.756592,2763.756592,2585.946289,2628.648438,2628.648438,11641437834
2022-02-21,2627.665527,2752.458496,2568.254395,2573.816162,2573.816162,18646392740
2022-02-22,2572.898682,2648.916748,2510.678711,2639.299316,2639.299316,16360200507
2022-02-23,2639.447021,2741.368408,2587.412842,2590.359619,2590.359619,13382637240
2022-02-24,2588.166260,2689.047607,2308.914795,2598.067139,2598.067139,29312342666
2022-02-25,2598.436279,2821.972412,2579.208008,2764.535645,2764.535645,17208902048
2022-02-26,2764.989502,2849.424072,2745.009033,2781.111816,2781.111816,11724648351
2022-02-27,2780.504395,2831.125488,2581.615723,2621.801758,2621.801758,16150857254
2022-02-28,2621.172119,2929.180420,2586.388184,2919.201172,2919.201172,19266124733
2022-03-01,2919.775879,3029.651611,2868.938965,2972.485107,2972.485107,18757425786
2022-03-02,2972.471924,3026.868164,2919.943115,2950.118408,2950.118408,16636517503
2022-03-03,2950.156738,2964.673340,2797.319336,2834.468994,2834.468994,13091199728
2022-03-04,2834.987305,2835.176270,2587.748291,2617.156006,2617.156006,14496939024
2022-03-05,2618.473633,2679.102539,2596.989990,2664.831055,2664.831055,8072368396
2022-03-06,2664.943604,2673.637207,2555.037354,2555.037354,2555.037354,8872976607
2022-03-07,2555.297607,2639.943115,2455.593750,2497.771240,2497.771240,14594098731
2022-03-08,2497.721436,2618.166016,2489.755127,2576.747559,2576.747559,13922922903
2022-03-09,2577.165283,2761.796387,2573.655273,2729.783447,2729.783447,14173665398
2022-03-10,2729.116455,2729.116455,2566.193115,2608.048584,2608.048584,13292477213
2022-03-11,2608.271240,2664.558594,2534.688232,2559.562988,2559.562988,12382419582
2022-03-12,2559.660645,2606.438721,2559.126953,2574.754150,2574.754150,6532996574
2022-03-13,2573.488037,2594.549805,2503.885254,2518.944580,2518.944580,8632000379
2022-03-14,2518.486328,2604.034424,2505.299316,2590.696045,2590.696045,11244398839
2022-03-15,2590.668945,2662.329590,2515.765869,2620.149658,2620.149658,12861105614
2022-03-16,2620.028564,2781.307129,2610.764404,2772.055664,2772.055664,17915109769
2022-03-17,2771.964111,2826.160645,2751.560791,2814.854492,2814.854492,12685265194
2022-03-18,2814.434570,2973.616211,2774.855713,2945.343018,2945.343018,15830879093
2022-03-19,2944.721680,2979.987061,2910.802246,2946.257080,2946.257080,11576463120
2022-03-20,2946.547607,2956.965576,2826.107422,2860.459229,2860.459229,12684727326
2022-03-21,2860.103271,2954.556641,2838.250488,2897.976563,2897.976563,15206116098
2022-03-22,2897.774170,3040.382813,2892.544434,2973.131104,2973.131104,16830539230
2022-03-23,2973.145020,3036.752197,2933.306641,3031.067139,3031.067139,16008767658
2022-03-24,3031.060791,3118.387695,3012.326660,3108.062012,3108.062012,18070503166
2022-03-25,3108.448975,3183.958008,3087.490723,3106.671387,3106.671387,17030503831
2022-03-26,3106.405273,3146.825439,3091.825439,3143.178955,3143.178955,8876420740
2022-03-27,3143.795654,3291.577637,3129.997803,3291.577637,3291.577637,13431866834
2022-03-28,3292.322510,3424.019287,3279.027100,3336.634521,3336.634521,20620450770
2022-03-29,3335.021240,3470.186279,3335.021240,3401.987793,3401.987793,19533323636
2022-03-30,3401.526123,3435.286133,3349.237061,3385.157959,3385.157959,15302506131
2022-03-31,3385.289307,3435.128418,3272.934570,3281.642822,3281.642822,17685495686
2022-04-01,3282.576172,3467.555908,3223.891357,3449.552246,3449.552246,20982988937
2022-04-02,3449.788574,3521.284668,3442.000244,3445.059326,3445.059326,23571556215
2022-04-03,3444.810547,3573.960205,3421.259766,3522.833496,3522.833496,15333808649
2022-04-04,3522.364990,3535.148193,3422.000977,3521.241211,3521.241211,18209969743
2022-04-05,3521.239746,3546.706787,3410.547607,3411.792480,3411.792480,16681503199
2022-04-06,3411.672119,3411.672119,3171.205078,3171.691895,3171.691895,25632563639
2022-04-07,3172.197266,3263.474609,3155.581055,3233.274658,3233.274658,16745496605
2022-04-08,3233.272461,3301.607422,3179.142334,3192.073975,3192.073975,17557050669
2022-04-09,3191.976074,3261.963135,3187.469238,3261.916260,3261.916260,9908112156
2022-04-10,3261.291504,3303.003174,3211.866943,3211.866943,3211.866943,10427054790
2022-04-11,3209.576904,3214.461914,2962.756592,2981.052246,2981.052246,21891804831
2022-04-12,2981.420654,3077.452637,2957.872314,3030.376465,3030.376465,20235707410
2022-04-13,3029.877930,3123.575439,3006.481689,3118.344238,3118.344238,16088473629
2022-04-14,3117.821777,3139.928711,2988.435303,3019.909424,3019.909424,15821419931
2022-04-15,3020.134521,3044.287354,3001.123291,3040.916504,3040.916504,11256651536
2022-04-16,3041.123291,3074.886963,3016.421143,3062.310303,3062.310303,8766710365
2022-04-17,3061.881836,3075.775879,2989.043945,2993.403320,2993.403320,10463091281
2022-04-18,2993.483887,3062.520996,2893.912842,3057.606689,3057.606689,18629381299
2022-04-19,3057.570313,3125.084229,3035.535156,3104.106445,3104.106445,14156035096
2022-04-20,3103.935059,3157.885742,3045.288330,3077.745850,3077.745850,15547362265
2022-04-21,3077.829346,3173.451416,2962.410400,2987.480713,2987.480713,20783591093
2022-04-22,2986.938721,3024.854492,2942.358643,2964.835693,2964.835693,16782795477
2022-04-23,2964.802246,2975.322754,2926.740234,2938.114014,2938.114014,9116955609
2022-04-24,2937.347168,2961.882080,2922.128662,2922.732666,2922.732666,9696829579
2022-04-25,2922.990234,3018.415527,2804.507080,3009.393555,3009.393555,22332690614
2022-04-26,3008.946289,3026.415039,2786.253174,2808.298340,2808.298340,19052045399
2022-04-27,2808.645996,2911.877441,2802.273438,2888.929688,2888.929688,17419284041
2022-04-28,2888.849854,2973.135010,2861.821533,2936.940918,2936.940918,18443524633
2022-04-29,2936.776611,2943.445801,2782.435303,2815.601807,2815.601807,18771041399
2022-04-30,2815.533447,2836.827637,2727.406250,2730.186768,2730.186768,13520941867
2022-05-01,2729.994141,2838.704346,2728.078857,2827.756104,2827.756104,15332730152
2022-05-02,2827.614014,2874.145996,2785.522949,2857.410400,2857.410400,18609741545
2022-05-03,2857.152344,2859.193359,2762.118652,2783.476318,2783.476318,13026093219
2022-05-04,2783.131104,2956.686768,2779.273682,2940.644775,2940.644775,18186749944
2022-05-05,2940.226563,2948.960693,2704.916260,2749.213135,2749.213135,22642925048
2022-05-06,2748.931641,2754.837646,2645.335205,2694.979736,2694.979736,21027599270
2022-05-07,2694.991943,2696.652832,2599.523438,2636.093018,2636.093018,13369276367
2022-05-08,2636.121826,2638.830566,2498.430176,2517.459961,2517.459961,20802269935
2022-05-09,2518.508301,2528.258057,2238.062744,2245.430420,2245.430420,36333567678
2022-05-10,2242.650391,2450.760254,2206.756836,2343.510986,2343.510986,38202099639
2022-05-11,2342.754150,2441.079346,2018.855591,2072.108643,2072.108643,45743399154
2022-05-12,2072.504639,2170.458008,1748.303101,1961.701538,1961.701538,42463486402
2022-05-13,1960.122559,2139.713379,1941.975952,2014.418213,2014.418213,24816096567
2022-05-14,2014.280640,2063.429932,1956.572998,2056.273926,2056.273926,15457044616
2022-05-15,2056.183105,2147.194336,2008.162720,2145.706787,2145.706787,14846088335
2022-05-16,2145.836914,2145.836914,1988.811768,2022.725952,2022.725952,21459552191
2022-05-17,2022.882324,2113.059814,2015.971558,2090.409180,2090.409180,18509929297
2022-05-18,2090.459961,2102.326660,1916.656128,1916.656128,1916.656128,17740965589
2022-05-19,1916.149536,2028.388184,1907.020508,2018.336182,2018.336182,18734247914
2022-05-20,2018.000122,2054.795898,1926.676758,1961.315674,1961.315674,15892482289
2022-05-21,1961.017944,1985.395996,1944.265137,1974.518311,1974.518311,8546822406
2022-05-22,1974.670654,2047.191406,1966.038818,2043.170166,2043.170166,10941123403
2022-05-23,2042.344727,2080.333496,1964.386597,1972.181885,1972.181885,16434529708
2022-05-24,1972.390869,1991.535522,1920.688110,1978.982788,1978.982788,13057109007
2022-05-25,1978.677002,2014.369507,1943.938599,1944.827881,1944.827881,13364545730
2022-05-26,1945.033325,1962.171143,1759.199585,1803.913330,1803.913330,23458681818
2022-05-27,1802.543823,1814.656494,1721.264771,1724.922852,1724.922852,25470760032
2022-05-28,1724.635986,1757.941772,1724.635986,1757.941772,1757.941772,23214777872
2022-05-29,1792.184448,1818.776611,1765.937378,1812.031006,1812.031006,10642556101
2022-05-30,1811.885986,2005.210815,1804.456055,1996.441284,1996.441284,19580808705
2022-05-31,1996.408081,2005.490967,1932.352051,1942.328003,1942.328003,18363115560
2022-06-01,1942.050659,1965.166626,1776.053223,1823.569336,1823.569336,21037797760
2022-06-02,1822.412109,1845.313965,1789.664185,1834.150513,1834.150513,17065041354
2022-06-03,1834.135010,1840.058838,1746.509766,1775.078613,1775.078613,14878001811
2022-06-04,1775.220825,1810.299683,1751.533325,1801.609497,1801.609497,8677951273
2022-06-05,1801.818970,1825.859619,1777.133301,1805.204956,1805.204956,8850385937
2022-06-06,1805.635986,1915.030518,1804.990234,1859.289673,1859.289673,16518471852
2022-06-07,1859.333740,1862.914917,1729.413574,1814.048340,1814.048340,24020076750
2022-06-08,1814.100708,1830.676025,1770.231201,1793.572266,1793.572266,18041476023
2022-06-09,1793.512817,1827.293091,1779.867554,1789.826050,1789.826050,12013083393
2022-06-10,1789.689941,1797.607788,1663.433960,1665.042236,1665.042236,18504740451
2022-06-11,1665.217896,1679.314209,1507.038940,1529.663452,1529.663452,21127089064
2022-06-12,1530.189697,1539.705078,1436.183960,1445.216553,1445.216553,23465074882
2022-06-13,1443.835449,1448.738037,1181.948242,1204.582764,1204.582764,45162788786
2022-06-14,1204.555298,1252.471802,1094.701904,1211.662842,1211.662842,33327826525
2022-06-15,1211.365967,1236.627563,1025.684204,1233.206421,1233.206421,37539999450
2022-06-16,1233.603516,1246.140625,1058.784546,1067.730713,1067.730713,18907671369
2022-06-17,1067.987671,1112.471558,1060.867676,1086.519287,1086.519287,14591486540
2022-06-18,1086.377930,1095.166870,896.109009,993.636780,993.636780,21655406608
2022-06-19,993.400635,1142.340820,943.116333,1127.656494,1127.656494,21795481981
2022-06-20,1127.656250,1159.985352,1066.113159,1127.642456,1127.642456,19739691429
2022-06-21,1127.511841,1185.432495,1112.572632,1124.824585,1124.824585,15632089439
2022-06-22,1125.372925,1126.261719,1049.763306,1051.421875,1051.421875,15010593493
2022-06-23,1051.329346,1146.494263,1050.219604,1143.386719,1143.386719,14657862919
2022-06-24,1143.204712,1238.616943,1134.514038,1226.844727,1226.844727,16981552654
2022-06-25,1226.724731,1246.394287,1184.562012,1243.446899,1243.446899,12481946184
2022-06-26,1242.987549,1272.131226,1199.406372,1199.831665,1199.831665,12096607824
2022-06-27,1199.713135,1234.180786,1179.792480,1193.680664,1193.680664,12492225250
2022-06-28,1193.254028,1229.739014,1141.159668,1144.579224,1144.579224,14023205651
2022-06-29,1144.524414,1152.684814,1092.099121,1098.943848,1098.943848,15386286815
2022-06-30,1099.353149,1103.690430,1009.094849,1067.298828,1067.298828,16350755497
2022-07-01,1068.316772,1100.223877,1040.150757,1059.767334,1059.767334,17499453625
2022-07-02,1060.121216,1073.052612,1033.962158,1066.512817,1066.512817,9935603640
2022-07-03,1066.467407,1083.418945,1044.005615,1073.766968,1073.766968,8557248150
2022-07-04,1073.794312,1152.943848,1048.396362,1151.059082,1151.059082,13670889311
2022-07-05,1150.509766,1165.682739,1086.829956,1134.541016,1134.541016,16195518291
2022-07-06,1134.822266,1193.636719,1116.247559,1186.973999,1186.973999,15373536703
2022-07-07,1186.960938,1246.894897,1165.623169,1237.593384,1237.593384,14230795894
2022-07-08,1237.580322,1262.885742,1200.632202,1222.506226,1222.506226,16315929082
2022-07-09,1222.306885,1228.767944,1209.377563,1216.978271,1216.978271,8821353104
2022-07-10,1216.904419,1216.904419,1157.175537,1168.401611,1168.401611,10984558039
2022-07-11,1168.139038,1169.193848,1095.002808,1097.236572,1097.236572,12064180410
2022-07-12,1097.259155,1097.259155,1038.135620,1038.191650,1038.191650,12583282453
2022-07-13,1038.186646,1113.587158,1019.220337,1113.587158,1113.587158,18302588147
2022-07-14,1113.515747,1202.953369,1077.405762,1191.526245,1191.526245,16688640823
2022-07-15,1191.674805,1275.778198,1182.903198,1233.129150,1233.129150,17411448225
2022-07-16,1232.791626,1377.944580,1195.605957,1352.626465,1352.626465,18364013796
2022-07-17,1353.205078,1378.417480,1329.763306,1338.635742,1338.635742,16079711737
2022-07-18,1338.806030,1578.717896,1338.806030,1578.717896,1578.717896,27440420623
2022-07-19,1578.383911,1607.033081,1501.797485,1542.975220,1542.975220,27753529276
2022-07-20,1542.954346,1612.645752,1500.803223,1520.200684,1520.200684,22942708340
2022-07-21,1520.374512,1595.761963,1472.185425,1576.749512,1576.749512,20009556587
2022-07-22,1576.745361,1641.209229,1523.641724,1537.405151,1537.405151,18926100582
2022-07-23,1536.457397,1591.632568,1495.678101,1549.297485,1549.297485,14998811383
2022-07-24,1549.222534,1654.428711,1548.671143,1599.476685,1599.476685,17217849557
2022-07-25,1599.157227,1605.336914,1445.383423,1445.383423,1445.383423,20585056021
2022-07-26,1445.151123,1445.151123,1362.951660,1441.806763,1441.806763,18238563509
2022-07-27,1443.726807,1636.799438,1423.618896,1636.232666,1636.232666,23007524016
2022-07-28,1636.231934,1774.576416,1604.890991,1725.468140,1725.468140,27231399966
2022-07-29,1725.623901,1759.884033,1662.791138,1727.406982,1727.406982,23249531113
2022-07-30,1727.061890,1738.016846,1678.108032,1695.969482,1695.969482,15576977870
2022-07-31,1695.884766,1745.883179,1672.612793,1681.517334,1681.517334,14200735370
2022-08-01,1681.445557,1700.170898,1613.416016,1635.195801,1635.195801,16191371176
2022-08-02,1634.645874,1672.629761,1567.851074,1632.945435,1632.945435,20426082309
2022-08-03,1633.051270,1678.098267,1595.634521,1618.874512,1618.874512,16786218830
2022-08-04,1618.886719,1658.511597,1585.326538,1608.205811,1608.205811,14467440626
2022-08-05,1607.523926,1732.254639,1606.497070,1732.254639,1732.254639,18546491876
2022-08-06,1732.661133,1744.326416,1691.658081,1691.658081,1691.658081,11757911705
2022-08-07,1691.777954,1724.789185,1672.908447,1699.350830,1699.350830,10252090340
2022-08-08,1699.693481,1806.886475,1697.407959,1775.516113,1775.516113,16841424404
2022-08-09,1776.071289,1786.122559,1675.849854,1703.025024,1703.025024,16368619692
2022-08-10,1702.906494,1869.400635,1665.090454,1851.742676,1851.742676,23512477984
2022-08-11,1851.828369,1927.939209,1851.828369,1881.224121,1881.224121,23826986482
2022-08-12,1880.899170,1957.552979,1860.083496,1957.246460,1957.246460,17168141904
2022-08-13,1957.333984,2013.755737,1948.595215,1981.336548,1981.336548,16038975216
2022-08-14,1981.782471,2022.791504,1919.010132,1936.802002,1936.802002,14062754456
2022-08-15,1936.760498,2007.210327,1881.856812,1904.228149,1904.228149,20349931313
2022-08-16,1902.833130,1910.745361,1862.273438,1878.139404,1878.139404,15637578930
2022-08-17,1877.934326,1951.675659,1823.532227,1832.999634,1832.999634,20308508124
2022-08-18,1833.715576,1876.376953,1826.957764,1847.007813,1847.007813,14999352229
2022-08-19,1847.095337,1847.095337,1611.338867,1612.987305,1612.987305,25906358731
2022-08-20,1612.650635,1652.218750,1534.298828,1577.003784,1577.003784,18334580263
2022-08-21,1576.543579,1640.936523,1569.046509,1619.318970,1619.318970,15849221752
2022-08-22,1619.166870,1622.778809,1535.014771,1622.505859,1622.505859,18557078599
2022-08-23,1622.939331,1666.676514,1569.428589,1662.769897,1662.769897,18322041914
2022-08-24,1662.695435,1686.557739,1610.099243,1657.059204,1657.059204,16780932907
2022-08-25,1657.336548,1718.183228,1656.856079,1696.457031,1696.457031,14818795695
2022-08-26,1696.324585,1698.561035,1498.771240,1507.782837,1507.782837,26713710143
2022-08-27,1508.156982,1517.150024,1454.282959,1491.395020,1491.395020,18120831899
2022-08-28,1491.206787,1505.791992,1430.547363,1430.547363,1430.547363,12823572918
2022-08-29,1430.439453,1556.309570,1427.728394,1553.037354,1553.037354,17965837488
2022-08-30,1553.188965,1600.461182,1480.831787,1523.838867,1523.838867,21835784470
2022-08-31,1524.286499,1612.358887,1524.286499,1553.684937,1553.684937,20591680941
2022-09-01,1553.756348,1593.082764,1520.188354,1586.176758,1586.176758,16434276817
2022-09-02,1586.017944,1643.183228,1551.877930,1577.220459,1577.220459,17708478709
2022-09-03,1577.213745,1579.454346,1541.672119,1556.872681,1556.872681,9516825994
2022-09-04,1556.895874,1578.009277,1543.698853,1577.641602,1577.641602,8884144998
2022-09-05,1577.884033,1621.661377,1559.781860,1617.183228,1617.183228,13060541168
2022-09-06,1617.240234,1680.595337,1561.748535,1561.748535,1561.748535,22946059125
2022-09-07,1560.906738,1651.051147,1500.013672,1629.906372,1629.906372,19560363854
2022-09-08,1629.805176,1655.064087,1603.063843,1635.347656,1635.347656,17621046717
2022-09-09,1635.187744,1735.809814,1632.836548,1719.085449,1719.085449,20242323690
2022-09-10,1718.961304,1784.497803,1710.296997,1776.203735,1776.203735,13130928217
2022-09-11,1775.976074,1782.729858,1730.164795,1761.800049,1761.800049,12464301922
2022-09-12,1762.084839,1778.163452,1698.293457,1713.765259,1713.765259,17688391310
2022-09-13,1713.962524,1745.779053,1564.031860,1580.787964,1580.787964,23066821734
2022-09-14,1574.858154,1642.157227,1564.031860,1634.755005,1634.755005,17897150206
2022-09-15,1635.083008,1648.945679,1466.139404,1471.693481,1471.693481,26946275878
2022-09-16,1471.928345,1480.564209,1415.581299,1432.447754,1432.447754,16764804299
2022-09-17,1432.876465,1473.060425,1415.042358,1469.741699,1469.741699,10798098671
2022-09-18,1469.705444,1469.705444,1331.494751,1335.329102,1335.329102,15762284723
2022-09-19,1335.270752,1388.272217,1287.420898,1377.541382,1377.541382,18712714223
2022-09-20,1377.619019,1381.965698,1319.201416,1324.388184,1324.388184,14722317220
2022-09-21,1324.215576,1384.476929,1229.426758,1252.607788,1252.607788,20643507800
2022-09-22,1251.567383,1336.157837,1240.968262,1327.680176,1327.680176,18461527259
2022-09-23,1327.481201,1353.288330,1270.198364,1328.259521,1328.259521,18771106339
2022-09-24,1328.244629,1346.255249,1312.640259,1317.993286,1317.993286,12098209717
2022-09-25,1317.938477,1333.371338,1275.627686,1294.216797,1294.216797,11802651633
2022-09-26,1294.386108,1335.526367,1282.049316,1335.320190,1335.320190,16034549271
2022-09-27,1335.337036,1396.891479,1308.991455,1330.127686,1330.127686,17870598937
2022-09-28,1329.541382,1351.964478,1267.869263,1337.410889,1337.410889,18994979566
2022-09-29,1337.554443,1348.107666,1293.193359,1335.652344,1335.652344,13796915736
2022-09-30,1335.646484,1368.743408,1320.383179,1327.978638,1327.978638,14250100093
2022-10-01,1328.193726,1332.516479,1306.102539,1311.644409,1311.644409,6227961237
2022-10-02,1311.753418,1316.330078,1275.336060,1276.093506,1276.093506,7578351650
2022-10-03,1276.163452,1326.554443,1271.150879,1323.439209,1323.439209,10153070907
2022-10-04,1323.278320,1364.970947,1320.076660,1362.126587,1362.126587,10139774963
2022-10-05,1361.972900,1362.451782,1320.855103,1352.837158,1352.837158,9774451820
2022-10-06,1352.806641,1380.404907,1349.449951,1351.709473,1351.709473,12033514861
2022-10-07,1351.836426,1359.328125,1321.746094,1332.516968,1332.516968,10061619355
2022-10-08,1332.371338,1335.954834,1307.072998,1315.500488,1315.500488,5804676208
2022-10-09,1315.460205,1327.668823,1309.344604,1322.604248,1322.604248,5486230123
2022-10-10,1322.618652,1335.662720,1291.337646,1291.337646,1291.337646,8794491050
2022-10-11,1291.109619,1296.273926,1272.737671,1279.575684,1279.575684,9274845260
2022-10-12,1279.732300,1303.075195,1277.527466,1294.906372,1294.906372,8355638578
2022-10-13,1294.917358,1297.564209,1209.278198,1288.123901,1288.123901,17499038202
2022-10-14,1288.048706,1339.744751,1285.378296,1297.422119,1297.422119,13113767755
2022-10-15,1297.305908,1300.745972,1268.468506,1274.871704,1274.871704,6798512624
2022-10-16,1275.005493,1312.634521,1275.005493,1306.296631,1306.296631,7491625206
2022-10-17,1306.309570,1335.647827,1297.447266,1331.713623,1331.713623,9401189650
2022-10-18,1331.669922,1339.085938,1291.660645,1310.447021,1310.447021,10416747806
2022-10-19,1310.563110,1312.442383,1283.965332,1285.744263,1285.744263,8350692785
2022-10-20,1285.660278,1307.855103,1275.323975,1283.200928,1283.200928,9009111996
2022-10-21,1283.188110,1305.081299,1260.666748,1299.946411,1299.946411,10412565245
2022-10-22,1299.902344,1317.101074,1295.946899,1314.299194,1314.299194,7175324564
2022-10-23,1314.249512,1367.760742,1302.908813,1363.447021,1363.447021,9909510925
2022-10-24,1363.491821,1368.425537,1327.854004,1344.998535,1344.998535,13092820173
2022-10-25,1344.711304,1509.985474,1336.978882,1461.665405,1461.665405,25367291294
2022-10-26,1461.133179,1584.636719,1460.428711,1566.566650,1566.566650,32705548427
2022-10-27,1566.841431,1574.403442,1510.816772,1514.374878,1514.374878,22813499245
2022-10-28,1514.323120,1568.633911,1493.871094,1555.477905,1555.477905,19974623205
2022-10-29,1555.274658,1652.382202,1549.983643,1619.698486,1619.698486,21618154775
2022-10-30,1619.697876,1637.037842,1579.485229,1590.783325,1590.783325,13930073427
2022-10-31,1590.481323,1630.452881,1555.918945,1572.714478,1572.714478,19306919714
2022-11-01,1572.645386,1606.605713,1568.098511,1579.704590,1579.704590,14507311208
2022-11-02,1579.497925,1613.410645,1507.244751,1519.711792,1519.711792,23254218281
2022-11-03,1519.724854,1556.759644,1517.101685,1531.541748,1531.541748,14248351007
2022-11-04,1531.397583,1661.334717,1529.268433,1645.093384,1645.093384,20806964347
2022-11-05,1645.156494,1660.486450,1625.964233,1627.968018,1627.968018,11006973190
2022-11-06,1627.901123,1634.132446,1572.234741,1572.234741,1572.234741,11632744705
2022-11-07,1572.016968,1604.475342,1550.415527,1568.591309,1568.591309,15279963349
2022-11-08,1568.329590,1574.799805,1259.443115,1332.835571,1332.835571,42048003440
2022-11-09,1333.122437,1335.743530,1083.285645,1100.169800,1100.169800,38864492427
2022-11-10,1100.107178,1341.791138,1093.122559,1299.464600,1299.464600,28581002122
2022-11-11,1298.882446,1302.295288,1211.329590,1287.221069,1287.221069,20920539099
2022-11-12,1287.438354,1288.150879,1242.152222,1255.268311,1255.268311,10964962767
2022-11-13,1255.441284,1271.712524,1208.520996,1221.819214,1221.819214,10717455214
2022-11-14,1221.895508,1284.217651,1178.429077,1241.604248,1241.604248,15028035663
2022-11-15,1241.677734,1283.198730,1238.688232,1251.736206,1251.736206,11798011594
2022-11-16,1251.808838,1264.486328,1192.987793,1215.602539,1215.602539,11939561598
2022-11-17,1215.848633,1224.965698,1189.152710,1200.808594,1200.808594,9723646871
2022-11-18,1200.802124,1226.737427,1200.802124,1212.300293,1212.300293,7979913378
2022-11-19,1212.215454,1227.837280,1200.475586,1218.426758,1218.426758,5978745776
2022-11-20,1218.436279,1224.077759,1137.933228,1142.466675,1142.466675,9651002684
2022-11-21,1142.395752,1142.395752,1084.857300,1108.353027,1108.353027,14080099208
2022-11-22,1107.895996,1136.442627,1081.138184,1135.173462,1135.173462,12040670755
2022-11-23,1135.421509,1184.997314,1130.022827,1183.199585,1183.199585,11242676044
2022-11-24,1183.345093,1211.627441,1180.379761,1203.983154,1203.983154,9706372376
2022-11-25,1203.799438,1203.799438,1174.823364,1198.925903,1198.925903,5483308196
2022-11-26,1198.790527,1227.038086,1198.097900,1205.897949,1205.897949,5074160558
2022-11-27,1205.905273,1220.349487,1195.039063,1195.126953,1195.126953,4486976868
2022-11-28,1194.960327,1198.737671,1156.062500,1170.086182,1170.086182,7275411870
2022-11-29,1169.874390,1222.164185,1163.477539,1216.901245,1216.901245,7639405818
2022-11-30,1216.928711,1302.038696,1215.497925,1295.688599,1295.688599,9836925304
2022-12-01,1295.769531,1295.999878,1267.708496,1276.273926,1276.273926,6857935276
2022-12-02,1276.328613,1294.303345,1269.243164,1294.303345,1294.303345,6213645709
2022-12-03,1294.456543,1299.840332,1241.431885,1243.334839,1243.334839,5672609405
2022-12-04,1243.219238,1281.492310,1242.911743,1280.256592,1280.256592,5174128454
2022-12-05,1279.998901,1302.237549,1252.472412,1259.676758,1259.676758,6120359523
2022-12-06,1259.854248,1271.923218,1247.629883,1271.653809,1271.653809,5089212680
2022-12-07,1271.553101,1272.694092,1224.447998,1232.437500,1232.437500,5752205180
2022-12-08,1232.451782,1286.229736,1226.358521,1281.116333,1281.116333,6227269815
2022-12-09,1281.077271,1290.055420,1260.818726,1264.284790,1264.284790,5706183865
2022-12-10,1264.375488,1279.527954,1262.119873,1266.384155,1266.384155,3282499999
2022-12-11,1266.417847,1281.783203,1260.663696,1263.868530,1263.868530,3362005848
2022-12-12,1263.573486,1275.610352,1243.477783,1274.619019,1274.619019,5151109364
2022-12-13,1274.662476,1341.439331,1258.472412,1320.549194,1320.549194,8812883119
2022-12-14,1320.688599,1346.174438,1305.833374,1309.328735,1309.328735,7830915428
2022-12-15,1309.190796,1311.067139,1262.689331,1266.353882,1266.353882,6032859783
2022-12-16,1266.460571,1278.156982,1162.175659,1168.259399,1168.259399,9297811507
2022-12-17,1168.066772,1189.045044,1165.407837,1188.149536,1188.149536,5077258586
2022-12-18,1188.128540,1194.214478,1176.185791,1184.715210,1184.715210,3350092519
2022-12-19,1184.758301,1192.923828,1160.377197,1167.609863,1167.609863,4943628091
2022-12-20,1167.882690,1224.092651,1165.599487,1217.703613,1217.703613,6684951715
2022-12-21,1217.586426,1218.192261,1206.440063,1213.599976,1213.599976,4217182733
2022-12-22,1213.672607,1221.986816,1187.127808,1218.182129,1218.182129,5297471739
2022-12-23,1218.079346,1226.998779,1215.994873,1220.159424,1220.159424,4835831923
2022-12-24,1220.117920,1224.911621,1216.338745,1221.148560,1221.148560,2626153345
2022-12-25,1221.171509,1223.517822,1203.719604,1218.962036,1218.962036,3942720070
2022-12-26,1218.920166,1226.974365,1214.335938,1226.974365,1226.974365,3282098400
2022-12-27,1226.987061,1230.418091,1205.895630,1212.791626,1212.791626,4091530737
2022-12-28,1212.736572,1213.128906,1185.702148,1189.986084,1189.986084,4991669631
2022-12-29,1190.010132,1204.141602,1188.360229,1201.595337,1201.595337,4132233940
2022-12-30,1201.569580,1202.034668,1187.462524,1199.232788,1199.232788,4055668253
2022-12-31,1199.360107,1205.088623,1194.203735,1196.771240,1196.771240,3018513333
2023-01-01,1196.713623,1203.475342,1192.885376,1200.964844,1200.964844,2399674550
2023-01-02,1201.103271,1219.860596,1195.214966,1214.656616,1214.656616,3765758498
2023-01-03,1214.744019,1219.095337,1207.491577,1214.778809,1214.778809,3392972131
2023-01-04,1214.718628,1264.807495,1213.168823,1256.526611,1256.526611,6404416893
2023-01-05,1256.484619,1258.571533,1245.173096,1250.438599,1250.438599,4001786456
2023-01-06,1250.458984,1273.220337,1240.947510,1269.379028,1269.379028,4977252792
2023-01-07,1269.419800,1270.598267,1262.271118,1264.270386,1264.270386,2565213548
2023-01-08,1264.181885,1287.359497,1260.226807,1287.359497,1287.359497,3495088905
2023-01-09,1287.450806,1342.144165,1286.680786,1321.538940,1321.538940,7990438824
2023-01-10,1321.395508,1342.757202,1318.527222,1336.586060,1336.586060,5830173253
2023-01-11,1336.486816,1387.932739,1323.583130,1387.932739,1387.932739,6314904311
2023-01-12,1405.351440,1432.281250,1378.422119,1417.938477,1417.938477,12230193038
2023-01-13,1417.946167,1461.672729,1404.023926,1451.614868,1451.614868,7684148212
2023-01-14,1451.428467,1563.739136,1450.988403,1550.706909,1550.706909,15444626014
2023-01-15,1550.731567,1556.950806,1520.893799,1552.479492,1552.479492,6774614499
2023-01-16,1552.519287,1594.039795,1529.573608,1576.833496,1576.833496,8454485431
2023-01-17,1577.107422,1594.000977,1553.335938,1567.846069,1567.846069,7599462786
2023-01-18,1567.698975,1602.106689,1509.422852,1515.506958,1515.506958,10354880595
2023-01-19,1515.249634,1557.970337,1514.380005,1552.556519,1552.556519,6432638856
2023-01-20,1552.373657,1659.885742,1544.917847,1659.754150,1659.754150,8528894754
2023-01-21,1659.706055,1674.179321,1626.812988,1627.118164,1627.118164,8859250310
2023-01-22,1627.365967,1658.023438,1612.085693,1628.382080,1628.382080,7517988734
2023-01-23,1628.550781,1641.218140,1607.903076,1628.251099,1628.251099,8264507375
2023-01-24,1627.848267,1639.723877,1551.389771,1556.604248,1556.604248,8180274691
2023-01-25,1556.807495,1632.241699,1530.797852,1611.711060,1611.711060,10598973448
2023-01-26,1611.080933,1626.198242,1586.598145,1603.105957,1603.105957,8395315241
2023-01-27,1603.080078,1617.000854,1565.244995,1598.156494,1598.156494,8124465373
2023-01-28,1598.125366,1604.704102,1565.390137,1572.435059,1572.435059,5803653357
2023-01-29,1572.629517,1653.724976,1568.984863,1646.155640,1646.155640,8801292300
2023-01-30,1646.147705,1646.651611,1546.660767,1567.326538,1567.326538,9180418120
2023-01-31,1567.419922,1598.517578,1563.804321,1586.535400,1586.535400,6585191019
2023-02-01,1586.488159,1644.727539,1566.857300,1641.792725,1641.792725,8116969489
2023-02-02,1641.365967,1704.458130,1641.322632,1643.241577,1643.241577,10558081069
2023-02-03,1642.904663,1670.696899,1634.223389,1664.745605,1664.745605,8169519805
2023-02-04,1664.472290,1690.099609,1648.189209,1667.059204,1667.059204,5843302512
2023-02-05,1667.166504,1671.770264,1616.391846,1631.645874,1631.645874,6926696531
2023-02-06,1631.645264,1653.715454,1611.319092,1616.247070,1616.247070,6919871886
2023-02-07,1616.009644,1673.797852,1614.863037,1672.003540,1672.003540,8030277434
2023-02-08,1671.905273,1688.527222,1635.265015,1650.716797,1650.716797,7806089579
2023-02-09,1651.082275,1655.234863,1537.182251,1546.438232,1546.438232,10524969124
2023-02-10,1546.596558,1553.325684,1504.834473,1514.869141,1514.869141,8397387897
2023-02-11,1514.941895,1541.334717,1510.146973,1539.926758,1539.926758,5064007416
2023-02-12,1539.776001,1545.554199,1501.462036,1515.033691,1515.033691,5319698775
2023-02-13,1514.916992,1524.731445,1470.023926,1507.165894,1507.165894,9363855114
2023-02-14,1506.992065,1562.034302,1497.194458,1556.875122,1556.875122,9249575045
2023-02-15,1556.765137,1674.289795,1545.689697,1673.745972,1673.745972,10015035156
2023-02-16,1673.867432,1732.801147,1638.145508,1640.067627,1640.067627,12704861676
2023-02-17,1640.280151,1716.781860,1636.173828,1694.783325,1694.783325,9802443159
2023-02-18,1694.741821,1705.309082,1683.670166,1691.819458,1691.819458,5491437195
2023-02-19,1691.680176,1718.947632,1673.906616,1681.436157,1681.436157,6959144003
2023-02-20,1682.337036,1716.489380,1659.295044,1702.675171,1702.675171,7703604237
2023-02-21,1702.797852,1714.285645,1642.396729,1658.036377,1658.036377,8721608198
2023-02-22,1658.140991,1663.996826,1604.803345,1643.231689,1643.231689,9189387004
2023-02-23,1643.298584,1674.601563,1632.566162,1651.073853,1651.073853,9013236167
2023-02-24,1650.895142,1661.091309,1583.147827,1608.373169,1608.373169,8909129423
2023-02-25,1608.658325,1608.865112,1567.631714,1594.914917,1594.914917,5657686235
2023-02-26,1594.761108,1645.273438,1590.393066,1640.817139,1640.817139,5727967432
2023-02-27,1640.763672,1662.575684,1615.387939,1634.326416,1634.326416,7239824677
2023-02-28,1634.502441,1644.435791,1602.428101,1605.895142,1605.895142,6323676957
2023-03-01,1606.040405,1663.433716,1601.548584,1663.433716,1663.433716,7701847224
2023-03-02,1663.549072,1672.051147,1622.599976,1647.319336,1647.319336,7080950926
2023-03-03,1647.557739,1648.475342,1552.451538,1569.167603,1569.167603,9922240199
2023-03-04,1569.278076,1575.637207,1551.736816,1566.923950,1566.923950,4389045367
2023-03-05,1567.179321,1584.208862,1559.954102,1564.468750,1564.468750,5020886238
2023-03-06,1564.383179,1579.456299,1557.363525,1567.398682,1567.398682,5245153345
2023-03-07,1567.424683,1579.162231,1543.127563,1561.933105,1561.933105,6854058349
2023-03-08,1561.977905,1568.175293,1534.088257,1534.088257,1534.088257,7130327525
2023-03-09,1534.031616,1544.108398,1423.264771,1438.660767,1438.660767,9457897583
2023-03-10,1438.760132,1438.760132,1378.525391,1429.158081,1429.158081,12665194936
2023-03-11,1429.100830,1484.136963,1428.723145,1482.616699,1482.616699,14917080154
2023-03-12,1482.431885,1607.152588,1461.610962,1590.292969,1590.292969,11480965122
2023-03-13,1590.831177,1699.911743,1572.074707,1680.308960,1680.308960,15711468959
2023-03-14,1680.295288,1779.917847,1665.902344,1703.507080,1703.507080,16159781303
2023-03-15,1705.189941,1721.079224,1616.630371,1656.180542,1656.180542,12715339905
2023-03-16,1656.332031,1693.139282,1639.261719,1677.215454,1677.215454,9364980166
2023-03-17,1677.296753,1799.343994,1667.131836,1792.485107,1792.485107,12467445117
2023-03-18,1793.592407,1840.357544,1751.262817,1761.659668,1761.659668,10317822213
2023-03-19,1762.963257,1843.844116,1762.963257,1785.576538,1785.576538,9170565472
2023-03-20,1785.416260,1807.725220,1728.103760,1735.321289,1735.321289,10978325507
2023-03-21,1735.617920,1836.288574,1725.007324,1806.760742,1806.760742,10758627746
2023-03-22,1804.957031,1821.458252,1717.765137,1737.717041,1737.717041,12484103560
2023-03-23,1737.140869,1853.888062,1732.524658,1816.405151,1816.405151,11012966854
2023-03-24,1815.819824,1819.935303,1730.349487,1752.044800,1752.044800,10913669383
2023-03-25,1751.469482,1762.674561,1716.651978,1743.764771,1743.764771,6614309912
2023-03-26,1743.842163,1797.880249,1741.182861,1775.676758,1775.676758,6990313307
2023-03-27,1775.481323,1781.379272,1690.516602,1715.460815,1715.460815,8585750760
2023-03-28,1715.327393,1791.110962,1702.564697,1772.785645,1772.785645,8346890042
2023-03-29,1772.899902,1825.600952,1772.899902,1793.001831,1793.001831,9136176952
2023-03-30,1793.345947,1827.280273,1766.248901,1792.737183,1792.737183,9724496987
2023-03-31,1793.620117,1844.677368,1783.142212,1822.022095,1822.022095,9149379763
2023-04-01,1821.704346,1840.173096,1811.118530,1813.860596,1813.860596,5556443606
2023-04-02,1821.192139,1824.328857,1774.872437,1795.708130,1795.708130,6199721188
2023-04-03,1794.922485,1839.157837,1765.518921,1810.297119,1810.297119,9643826401
2023-04-04,1810.142090,1886.594604,1802.955444,1871.005127,1871.005127,10398322335
2023-04-05,1870.965088,1937.497559,1865.941895,1909.114014,1909.114014,10319231689
2023-04-06,1909.143555,1909.271729,1857.085083,1872.922607,1872.922607,8263191830
2023-04-07,1872.734131,1882.299194,1845.993896,1865.636108,1865.636108,8356130492
2023-04-08,1864.679077,1879.107788,1848.875488,1849.498169,1849.498169,5016362733
2023-04-09,1849.672241,1873.057373,1828.700073,1859.387817,1859.387817,6361497715
2023-04-10,1859.741211,1917.300171,1848.164185,1911.207520,1911.207520,8380134275
2023-04-11,1911.375854,1936.728271,1886.534180,1892.189697,1892.189697,8877222956
2023-04-12,1891.949707,1929.881226,1860.036865,1920.682129,1920.682129,11010714187
2023-04-13,1917.698364,2022.150146,1901.860352,2012.634644,2012.634644,12546950499
2023-04-14,2013.930664,2126.316650,2011.503296,2101.635498,2101.635498,16298099411
2023-04-15,2101.616455,2111.075439,2076.510742,2092.466797,2092.466797,8036468153
2023-04-16,2092.281006,2137.445068,2076.832031,2120.005859,2120.005859,7898126856
2023-04-17,2120.001221,2120.113525,2063.038574,2076.242920,2076.242920,9648882546
2023-04-18,2075.855225,2121.531494,2057.653809,2104.537354,2104.537354,9134015143
2023-04-19,2103.946289,2104.857178,1928.582886,1936.403442,1936.403442,13779745451
2023-04-20,1936.417969,1979.573364,1918.132813,1943.097656,1943.097656,11324135406
2023-04-21,1943.409912,1955.649170,1827.788940,1849.999878,1849.999878,12044274581
2023-04-22,1849.286499,1886.781616,1845.849243,1874.228638,1874.228638,6970642726
2023-04-23,1874.171509,1882.229736,1838.992432,1862.062012,1862.062012,6607451862
2023-04-24,1862.085327,1888.193726,1811.792114,1842.757446,1842.757446,8438191338
2023-04-25,1842.204346,1877.484985,1805.322876,1866.753662,1866.753662,8677255481
2023-04-26,1866.148926,1962.567627,1792.463867,1866.564209,1866.564209,14356524696
2023-04-27,1866.693237,1936.945190,1863.147949,1908.786377,1908.786377,14008145806
2023-04-28,1909.273071,1923.199219,1876.291870,1892.512817,1892.512817,7691759733
2023-04-29,1892.565063,1916.973755,1887.990479,1908.916992,1908.916992,4796651246
2023-04-30,1908.741333,1938.417969,1876.924316,1876.924316,1876.924316,6539641957
2023-05-01,1868.891113,1886.206421,1809.193237,1831.954834,1831.954834,8625783201
2023-05-02,1831.726563,1879.759521,1824.327026,1870.789307,1870.789307,7536785767
2023-05-03,1870.687134,1915.504150,1845.871826,1904.651855,1904.651855,8306390869
2023-05-04,1905.168945,1915.871704,1868.629761,1877.704102,1877.704102,6578438233
2023-05-05,1877.833130,1998.413574,1876.946655,1995.060913,1995.060913,9498261360
2023-05-06,1995.479126,2017.559448,1870.605591,1900.221802,1900.221802,9623243037
2023-05-07,1899.917603,1933.998413,1873.076416,1873.076416,1873.076416,6883942236
2023-05-08,1872.475098,1886.162109,1818.450562,1849.042725,1849.042725,9895102899
2023-05-09,1849.061035,1860.667480,1832.906982,1848.603149,1848.603149,6129516088
2023-05-10,1848.213501,1886.800293,1795.668823,1842.401489,1842.401489,9945549603
2023-05-11,1842.492065,1842.492065,1774.132568,1796.490601,1796.490601,8353828312
2023-05-12,1795.176636,1812.424927,1742.403809,1808.019775,1808.019775,9047198660
2023-05-13,1808.375000,1816.058472,1788.475586,1796.114868,1796.114868,4647630864
2023-05-14,1796.107910,1823.490723,1793.228760,1800.500977,1800.500977,4711210241
2023-05-15,1800.371216,1845.695435,1787.536377,1817.549927,1817.549927,6748889346
2023-05-16,1816.824219,1830.351563,1797.843750,1824.121460,1824.121460,5595959668
2023-05-17,1824.068359,1835.554565,1786.671997,1821.859619,1821.859619,6352161579
2023-05-18,1822.068237,1831.450317,1774.195068,1801.728516,1801.728516,5673124255
2023-05-19,1800.994385,1826.194214,1797.434448,1812.589478,1812.589478,4796110259
2023-05-20,1812.766113,1829.009644,1808.046753,1820.478027,1820.478027,2951655969
2023-05-21,1820.138062,1827.921997,1799.946899,1804.531372,1804.531372,3386768865
2023-05-22,1804.841919,1826.696533,1793.223999,1817.534790,1817.534790,4534841049
2023-05-23,1817.781128,1869.343994,1816.287964,1854.380615,1854.380615,6820047160
2023-05-24,1854.299683,1854.299683,1780.925537,1800.099976,1800.099976,7101647419
2023-05-25,1799.845215,1815.994751,1763.365112,1805.953735,1805.953735,6321689859
2023-05-26,1805.725464,1837.865845,1798.406006,1828.689697,1828.689697,5451414258
2023-05-27,1828.575684,1836.184570,1817.492065,1831.118286,1831.118286,3216737652
2023-05-28,1831.098633,1915.723267,1825.467285,1910.914185,1910.914185,6359610561
2023-05-29,1909.297485,1926.421753,1879.077515,1893.078125,1893.078125,5884674572
2023-05-30,1893.093140,1916.574951,1883.934692,1901.026611,1901.026611,5363439784
2023-05-31,1901.098267,1907.035400,1852.094727,1874.130493,1874.130493,5984512548
2023-06-01,1873.914673,1887.705322,1846.227417,1862.201416,1862.201416,5640027197
2023-06-02,1862.423706,1910.278442,1851.964722,1907.256592,1907.256592,6097746022
2023-06-03,1907.420776,1908.822266,1885.485474,1892.412476,1892.412476,3472274607
2023-06-04,1892.398193,1912.205688,1885.651855,1890.513550,1890.513550,3747042696
2023-06-05,1890.417603,1890.640503,1780.211548,1811.828369,1811.828369,9246593033
2023-06-06,1810.581421,1896.222656,1801.405273,1884.494873,1884.494873,8704411776
2023-06-07,1884.372925,1893.809082,1822.303101,1832.395996,1832.395996,7919894455
2023-06-08,1832.513550,1861.136108,1830.165039,1846.301880,1846.301880,4536041931
2023-06-09,1846.077881,1854.824951,1828.544556,1840.225220,1840.225220,4610831509
2023-06-10,1840.391968,1844.785645,1721.443115,1752.384766,1752.384766,10788500406
2023-06-11,1752.527588,1776.847168,1741.110474,1753.415283,1753.415283,4559112981
2023-06-12,1753.075439,1757.659790,1722.906372,1742.528687,1742.528687,6031384958
2023-06-13,1742.390137,1761.955444,1727.749878,1739.037598,1739.037598,6214125203
2023-06-14,1739.250122,1749.163208,1637.187744,1650.519287,1650.519287,7462905534
2023-06-15,1650.498169,1676.406616,1624.138306,1665.519775,1665.519775,7328564880
2023-06-16,1665.410645,1727.289551,1653.170898,1716.668823,1716.668823,6281023479
2023-06-17,1716.671753,1766.763184,1714.150879,1727.204102,1727.204102,4875187477
2023-06-18,1727.193726,1746.509155,1718.111450,1720.577515,1720.577515,3820038842
2023-06-19,1720.505371,1745.134644,1705.813477,1737.659424,1737.659424,5210480121
2023-06-20,1736.879761,1793.313965,1715.342529,1792.119995,1792.119995,7171072578
2023-06-21,1791.994995,1898.668945,1788.489258,1891.007202,1891.007202,11731457711
2023-06-22,1889.794434,1932.065552,1867.876587,1872.942993,1872.942993,8477657143
2023-06-23,1872.540771,1932.531616,1865.192017,1892.862061,1892.862061,8290615074
2023-06-24,1893.771973,1905.227417,1867.811523,1876.059692,1876.059692,5026191704
2023-06-25,1875.849121,1929.079102,1870.850098,1900.506104,1900.506104,6937581709
2023-06-26,1900.050293,1905.360474,1840.215088,1859.432861,1859.432861,8619702292
2023-06-27,1859.346191,1911.311157,1856.838379,1889.703369,1889.703369,7686042202
2023-06-28,1889.906494,1890.208984,1822.102783,1827.971191,1827.971191,7135265016
2023-06-29,1828.059326,1876.530273,1828.059326,1852.227295,1852.227295,5677228612
2023-06-30,1852.008423,1945.274292,1831.281006,1933.188965,1933.188965,12895131248
2023-07-01,1933.323853,1942.701538,1910.848633,1924.565918,1924.565918,5136809625
2023-07-02,1924.448120,1958.160767,1895.906982,1937.438354,1937.438354,6343966490
2023-07-03,1937.883789,1974.775024,1934.688843,1955.389160,1955.389160,7858509087
2023-07-04,1955.524170,1966.365356,1932.611328,1936.633545,1936.633545,5683423776
2023-07-05,1936.796753,1942.432495,1897.124756,1910.588013,1910.588013,6034088075
2023-07-06,1910.417114,1956.012329,1847.850708,1848.636475,1848.636475,8905008384
2023-07-07,1847.512573,1876.963257,1832.025391,1870.602539,1870.602539,6468885150
2023-07-08,1871.002075,1872.501587,1844.641724,1865.539551,1865.539551,4299007854
2023-07-09,1865.594971,1878.668945,1857.748291,1863.009766,1863.009766,4392863807
2023-07-10,1863.240234,1905.460815,1848.777222,1880.556396,1880.556396,6336468234
2023-07-11,1880.654907,1889.381714,1863.218628,1878.336060,1878.336060,4905225892
2023-07-12,1878.322021,1901.148438,1865.710083,1872.113770,1872.113770,6379007000
2023-07-13,1872.040283,2011.885254,1864.496094,2006.511475,2006.511475,11114853969
2023-07-14,2005.686157,2026.204956,1901.361206,1939.347046,1939.347046,10627449471
2023-07-15,1939.129639,1946.019165,1928.187378,1931.466553,1931.466553,4380084234
2023-07-16,1931.645020,1942.030884,1917.294067,1923.681885,1923.681885,4329306566
2023-07-17,1923.694336,1936.177612,1875.120361,1911.646118,1911.646118,6678090758
2023-07-18,1911.697021,1916.468384,1878.718506,1897.599243,1897.599243,5814708445
2023-07-19,1897.797241,1919.264404,1883.067139,1889.007935,1889.007935,6018487800
2023-07-20,1889.073730,1919.264404,1879.734375,1890.969116,1890.969116,7366830684
2023-07-21,1891.581299,1905.386230,1885.296265,1892.080078,1892.080078,4668158260
2023-07-22,1891.955078,1897.088013,1855.092773,1864.912354,1864.912354,4101305643
2023-07-23,1866.094238,1904.483276,1859.568848,1889.191650,1889.191650,4480604100
2023-07-24,1888.809570,1889.761963,1836.852417,1850.002075,1850.002075,6344373569
2023-07-25,1850.027954,1867.323242,1845.981567,1857.741943,1857.741943,4163381707
2023-07-26,1857.696533,1886.974121,1849.436890,1872.159912,1872.159912,5781548155
2023-07-27,1872.086304,1885.591553,1855.321533,1860.357178,1860.357178,4291339248
2023-07-28,1860.702515,1881.457275,1857.048950,1874.744873,1874.744873,3800973336
2023-07-29,1874.560425,1885.529297,1870.333862,1881.068848,1881.068848,2497302218
2023-07-30,1880.871582,1884.144165,1851.728027,1861.643799,1861.643799,4003005547
2023-07-31,1861.755249,1875.629395,1851.915405,1856.162354,1856.162354,4391613314
2023-08-01,1856.190186,1873.029907,1817.920776,1871.792114,1871.792114,7634860636
2023-08-02,1873.468140,1877.511475,1822.348267,1839.089722,1839.089722,6448512422
2023-08-03,1838.897949,1856.407593,1825.347778,1835.136475,1835.136475,4710581074
2023-08-04,1834.890503,1847.912231,1817.413818,1827.712891,1827.712891,4861242484
2023-08-05,1827.798584,1836.464844,1824.807983,1834.987915,1834.987915,2866049749
2023-08-06,1834.845215,1836.248901,1824.986694,1827.462036,1827.462036,2963395076
2023-08-07,1827.239502,1842.522583,1804.716675,1826.938843,1826.938843,5837881974
2023-08-08,1826.931030,1873.847168,1824.430054,1855.807373,1855.807373,5812855406
2023-08-09,1855.779419,1869.736572,1845.489746,1854.297607,1854.297607,5870081833
2023-08-10,1854.348267,1863.310913,1845.442261,1850.753418,1850.753418,3760304518
2023-08-11,1850.741699,1855.066040,1839.569214,1847.124390,1847.124390,3353025102
2023-08-12,1847.171997,1852.281006,1845.719238,1848.889893,1848.889893,2291124840
2023-08-13,1849.053833,1859.916382,1834.804321,1839.280151,1839.280151,3054625661
2023-08-14,1839.323486,1853.836304,1834.800415,1844.185791,1844.185791,4083364724
2023-08-15,1844.164185,1845.547607,1816.325073,1826.932739,1826.932739,4483923893
2023-08-16,1827.036377,1829.361206,1798.966675,1805.659058,1805.659058,4976573383
2023-08-17,1805.567383,1807.714844,1551.713257,1684.933472,1684.933472,14208462072
2023-08-18,1682.038452,1698.124268,1644.930908,1660.945068,1660.945068,9645084584
2023-08-19,1660.844360,1693.228149,1654.075806,1669.471924,1669.471924,4871231360
2023-08-20,1669.587769,1692.328735,1662.901489,1684.852051,1684.852051,4105056995
2023-08-21,1685.022339,1685.082642,1651.959839,1667.269043,1667.269043,5077248383
2023-08-22,1667.279297,1668.638672,1596.384033,1633.892578,1633.892578,7244623133
2023-08-23,1634.401733,1696.593994,1629.581055,1679.274414,1679.274414,7191868448
2023-08-24,1679.248291,1682.489746,1641.627075,1659.944580,1659.944580,5104531920
2023-08-25,1660.269897,1671.970703,1635.967407,1652.935059,1652.935059,5396997823
2023-08-26,1652.927246,1654.777710,1643.712646,1646.306763,1646.306763,2423247747
2023-08-27,1646.271973,1659.267090,1645.902832,1657.513062,1657.513062,2624065031
2023-08-28,1657.439819,1659.328735,1627.446777,1652.457397,1652.457397,4855588534
2023-08-29,1652.274170,1742.637329,1639.576172,1729.725708,1729.725708,11304916729
2023-08-30,1729.676636,1730.564697,1697.147217,1705.112183,1705.112183,5023904190
2023-08-31,1705.364502,1720.011963,1634.850952,1645.639160,1645.639160,6593153505
2023-09-01,1645.581299,1653.531738,1603.034180,1628.491211,1628.491211,6104510092
2023-09-02,1628.559692,1644.030640,1627.976074,1637.025391,1637.025391,2943590996
2023-09-03,1637.043579,1645.645142,1626.089233,1636.117676,1636.117676,3151878318
2023-09-04,1635.724731,1642.653198,1618.523682,1629.655273,1629.655273,3887968912
2023-09-05,1629.911011,1645.948364,1610.141235,1633.629395,1633.629395,4417491902
2023-09-06,1633.912109,1656.932739,1611.147705,1632.252319,1632.252319,4987397046
2023-09-07,1632.262817,1657.303711,1623.220459,1647.598267,1647.598267,4907290296
2023-09-08,1647.807617,1657.136353,1617.796509,1636.137817,1636.137817,4598495496
2023-09-09,1636.050415,1636.870728,1629.660889,1635.162354,1635.162354,2081625742
2023-09-10,1635.211670,1635.433105,1604.040527,1616.828857,1616.828857,4339499949
2023-09-11,1616.769775,1618.305786,1533.426758,1551.637695,1551.637695,7693700923
2023-09-12,1551.497803,1619.114014,1549.493774,1592.429443,1592.429443,6813819740
2023-09-13,1592.892334,1615.050293,1582.217529,1607.988525,1607.988525,4979469106
2023-09-14,1608.031616,1640.522705,1607.735352,1626.974365,1626.974365,5538958553
2023-09-15,1626.870117,1652.113159,1613.248657,1641.640381,1641.640381,4348584771
2023-09-16,1641.446411,1649.988647,1632.577881,1635.221680,1635.221680,2819575929
2023-09-17,1635.201050,1635.512939,1616.779297,1622.896729,1622.896729,3032716258
2023-09-18,1623.081909,1669.015381,1609.957397,1637.347046,1637.347046,5916674789
2023-09-19,1637.312012,1659.531738,1628.413208,1643.544678,1643.544678,4405868861
2023-09-20,1643.495361,1649.619141,1610.420776,1622.890625,1622.890625,5156431986
2023-09-21,1622.591797,1625.204590,1573.305786,1584.307007,1584.307007,5191732312
2023-09-22,1584.002563,1601.537720,1579.101318,1593.268311,1593.268311,3460791634
2023-09-23,1593.213135,1598.001709,1588.328979,1593.857788,1593.857788,2101436678
2023-09-24,1593.825684,1600.207275,1576.783325,1580.853394,1580.853394,3086456944
2023-09-25,1580.747437,1595.844116,1565.025513,1588.322876,1588.322876,4394930984
2023-09-26,1588.023193,1598.097778,1580.165527,1593.417236,1593.417236,3544861160
2023-09-27,1593.108276,1631.910767,1585.368896,1597.491211,1597.491211,5533036096
2023-09-28,1597.671997,1666.024170,1597.294678,1652.882690,1652.882690,6658092168
2023-09-29,1652.999878,1687.281250,1648.656494,1667.943848,1667.943848,5529687537
2023-09-30,1667.834473,1692.531128,1666.563843,1671.161865,1671.161865,3155292192
2023-10-01,1671.161499,1750.595703,1670.082153,1733.810425,1733.810425,5054880180
2023-10-02,1732.984009,1743.563599,1646.077637,1663.627563,1663.627563,8420552922
2023-10-03,1662.887207,1670.356323,1644.496460,1656.685669,1656.685669,4742827302
2023-10-04,1656.735962,1657.253540,1629.426636,1647.838135,1647.838135,5127524863
2023-10-05,1647.788208,1654.379028,1609.849976,1611.476440,1611.476440,5403759057
2023-10-06,1611.365723,1659.609863,1611.365723,1645.831543,1645.831543,4941208729
2023-10-07,1645.810913,1648.183716,1631.158203,1634.511230,1634.511230,2578994988
2023-10-08,1634.657349,1641.182373,1618.189209,1633.548584,1633.548584,3315554175
2023-10-09,1633.454834,1635.447876,1553.006958,1579.806641,1579.806641,7020801716
2023-10-10,1580.112061,1593.741333,1553.031738,1567.713013,1567.713013,5254966125
2023-10-11,1567.680786,1578.223511,1548.980469,1566.254761,1566.254761,5416504273
2023-10-12,1566.355957,1566.878174,1523.237549,1539.612427,1539.612427,5003930677
2023-10-13,1539.432861,1571.750610,1537.921143,1552.089478,1552.089478,4575141511
2023-10-14,1552.263794,1560.325073,1545.738770,1555.256836,1555.256836,2429214718
2023-10-15,1555.076050,1565.760864,1550.554565,1558.069824,1558.069824,2923337883
2023-10-16,1558.313477,1628.156250,1555.989624,1600.534302,1600.534302,8846928526
2023-10-17,1600.635620,1601.294678,1554.402954,1565.439575,1565.439575,5032686973
2023-10-18,1565.382813,1584.726929,1556.736328,1563.749878,1563.749878,4354138855
2023-10-19,1563.958130,1573.737671,1543.585083,1567.457031,1567.457031,5035110867
2023-10-20,1567.570923,1628.609009,1562.302856,1604.666870,1604.666870,6747486127
2023-10-21,1604.822266,1641.241821,1593.447998,1629.304443,1629.304443,4212179634
2023-10-22,1629.297729,1667.666626,1623.984741,1663.429932,1663.429932,5248406817
2023-10-23,1674.849243,1794.070435,1663.447998,1765.382690,1765.382690,14362295879
2023-10-24,1766.014648,1852.684448,1758.690063,1784.437500,1784.437500,15888690475
2023-10-25,1784.905029,1814.484741,1762.147095,1787.397583,1787.397583,9439066475
2023-10-26,1787.481934,1865.095215,1764.013062,1804.039307,1804.039307,11196672635
2023-10-27,1803.794922,1804.135864,1751.440063,1780.045288,1780.045288,7493399771
2023-10-28,1780.084229,1800.605347,1773.436646,1776.618164,1776.618164,4226112731
2023-10-29,1776.563965,1810.488647,1766.052979,1795.546021,1795.546021,4358528382
2023-10-30,1795.589111,1829.249512,1779.364502,1810.088623,1810.088623,7534051038
2023-10-31,1810.131592,1819.972656,1784.567627,1816.458984,1816.458984,6477922747
2023-11-01,1815.872070,1858.312866,1786.409546,1847.089722,1847.089722,10628825648
2023-11-02,1847.259888,1873.885010,1790.114746,1800.620972,1800.620972,9004197724
2023-11-03,1800.916504,1835.072510,1779.635498,1832.795166,1832.795166,7622864055
2023-11-04,1833.368896,1867.261353,1825.736572,1857.698608,1857.698608,4845080427
2023-11-05,1857.395630,1911.608643,1848.620117,1894.157715,1894.157715,8867152645
2023-11-06,1894.027100,1914.582642,1871.973022,1899.837402,1899.837402,8104122602
2023-11-07,1900.599731,1907.561401,1852.790894,1888.124268,1888.124268,9203228152
2023-11-08,1887.119019,1904.546265,1874.545654,1889.322388,1889.322388,6751627017
2023-11-09,1888.940308,2130.885254,1884.204346,2120.561035,2120.561035,24709695029
2023-11-10,2121.067383,2134.691406,2068.134277,2078.289795,2078.289795,14740624457
2023-11-11,2078.058350,2089.530518,2035.082153,2052.713867,2052.713867,10228351203
2023-11-12,2053.118652,2066.003418,2019.028076,2045.187012,2045.187012,7951011698
2023-11-13,2045.354492,2116.010742,2031.954224,2055.265381,2055.265381,14322027970
2023-11-14,2054.765381,2065.066895,1939.280396,1979.052612,1979.052612,13087862495
2023-11-15,1979.472656,2061.991699,1968.774658,2060.408447,2060.408447,12626326991
2023-11-16,2059.965820,2088.662354,1940.574219,1960.881592,1960.881592,14651619483
2023-11-17,1961.867554,1990.050537,1910.445435,1961.280762,1961.280762,11881648738
2023-11-18,1961.671265,1971.462280,1921.062378,1963.285034,1963.285034,8064677046
2023-11-19,1963.180054,2015.633911,1944.900879,2013.204468,2013.204468,7716048818
2023-11-20,2011.853394,2066.409912,1996.044312,2022.239136,2022.239136,12866464824
2023-11-21,2022.217285,2035.035889,1937.066772,1937.066772,1937.066772,13653500841
2023-11-22,1933.583130,2089.514160,1933.162964,2064.425293,2064.425293,13372200584
2023-11-23,2063.905518,2088.031982,2041.464233,2062.210693,2062.210693,7828437946
2023-11-24,2062.411865,2132.481201,2060.999023,2081.152100,2081.152100,12141148820
2023-11-25,2081.296143,2091.342773,2067.917236,2084.413086,2084.413086,5362623390
2023-11-26,2084.177490,2094.095947,2038.600464,2063.286133,2063.286133,8054814154
2023-11-27,2062.390869,2070.606201,1988.120361,2027.417358,2027.417358,10574810069
2023-11-28,2027.517212,2074.954102,1996.814697,2049.338135,2049.338135,9910633038
2023-11-29,2049.186768,2071.994385,2020.756592,2029.929199,2029.929199,8945151861
2023-11-30,2029.358398,2054.444336,2022.461792,2052.556152,2052.556152,8107789163
2023-12-01,2052.096680,2109.319092,2046.557007,2087.139893,2087.139893,10866891430
2023-12-02,2087.663574,2182.817871,2087.407959,2165.704102,2165.704102,9130124831
2023-12-03,2165.895752,2213.175781,2151.720947,2193.691650,2193.691650,8278465782
2023-12-04,2193.663330,2273.069824,2193.007324,2243.215820,2243.215820,16149367134
2023-12-05,2243.092529,2306.570313,2191.176270,2293.841797,2293.841797,15383072559
2023-12-06,2293.628174,2310.713135,2225.081055,2231.661377,2231.661377,12790612571
2023-12-07,2233.217773,2380.729736,2225.050537,2357.579590,2357.579590,14766891042
2023-12-08,2357.169189,2387.514404,2340.920410,2358.731934,2358.731934,12543458699
2023-12-09,2358.686035,2401.760498,2331.666016,2341.175293,2341.175293,10613312823
2023-12-10,2341.440186,2376.749756,2323.405762,2352.462646,2352.462646,7369608905
2023-12-11,2352.496582,2354.914063,2160.358154,2224.578857,2224.578857,17989249470
2023-12-12,2224.391113,2242.551270,2166.770020,2202.038086,2202.038086,11391132228
2023-12-13,2202.600342,2283.099121,2150.754395,2260.648682,2260.648682,12576395493
2023-12-14,2260.736084,2331.601563,2239.366211,2316.579102,2316.579102,12608711052
2023-12-15,2316.110352,2316.892822,2214.263184,2219.337402,2219.337402,10259157898
2023-12-16,2220.415527,2260.809814,2213.550781,2226.926514,2226.926514,6866555430
2023-12-17,2226.892578,2244.366455,2195.761719,2196.481201,2196.481201,7410453853
2023-12-18,2195.341797,2222.019287,2120.127441,2217.273438,2217.273438,10366536490
2023-12-19,2218.240967,2253.348877,2139.723389,2177.872559,2177.872559,10619179629
2023-12-20,2177.239502,2263.329102,2161.218750,2201.911377,2201.911377,12652290807
2023-12-21,2201.790039,2278.121582,2184.856689,2239.542480,2239.542480,12616530536
2023-12-22,2239.598145,2341.947510,2233.532715,2326.524902,2326.524902,16137246310
2023-12-23,2326.715820,2332.072021,2270.428955,2309.046387,2309.046387,7995772945
2023-12-24,2309.626709,2325.705078,2249.984375,2265.692139,2265.692139,9450799236
2023-12-25,2265.340576,2303.551025,2254.574463,2272.561768,2272.561768,8036302656
2023-12-26,2272.218750,2274.557373,2180.225342,2231.465332,2231.465332,10668581464
2023-12-27,2231.393066,2392.608643,2215.140381,2378.739990,2378.739990,14161342927
2023-12-28,2380.200684,2445.017578,2338.703857,2347.566162,2347.566162,15660799060
2023-12-29,2346.843750,2386.004639,2262.975830,2300.690674,2300.690674,12536968996
2023-12-30,2300.399658,2322.021484,2270.011963,2292.065430,2292.065430,6888195427
2023-12-31,2291.945313,2318.512939,2261.394287,2281.471191,2281.471191,6871481744
2024-01-01,2282.870361,2352.327881,2267.018066,2352.327881,2352.327881,6906765990
2024-01-02,2352.593506,2431.212402,2348.892334,2355.836426,2355.836426,12910543630
2024-01-03,2355.981445,2385.117676,2113.925293,2210.761963,2210.761963,19332933581
2024-01-04,2210.529053,2294.608154,2204.865723,2269.038086,2269.038086,11044564896
2024-01-05,2269.409424,2276.764648,2209.537109,2268.647217,2268.647217,10860953290
2024-01-06,2269.540039,2271.359375,2219.781982,2241.624756,2241.624756,5970741680
2024-01-07,2242.012695,2257.127930,2211.562500,2222.865967,2222.865967,6490053615
2024-01-08,2222.857666,2358.815674,2171.993652,2333.032715,2333.032715,13830287095
2024-01-09,2332.868164,2369.641602,2243.219238,2344.827148,2344.827148,14891130716
2024-01-10,2344.923584,2626.976807,2341.943115,2582.103516,2582.103516,29042100476
2024-01-11,2584.171631,2687.779053,2567.993652,2619.619141,2619.619141,22575246883
2024-01-12,2619.177002,2710.421875,2460.925537,2524.460205,2524.460205,23623839263
2024-01-13,2522.933838,2589.079834,2498.594482,2576.597900,2576.597900,12250316867
2024-01-14,2578.003662,2578.332275,2470.424316,2472.241211,2472.241211,9405587417
2024-01-15,2471.666992,2550.769043,2470.820801,2511.363770,2511.363770,9700630000
2024-01-16,2510.627197,2613.566895,2500.003906,2587.691162,2587.691162,11063317095
2024-01-17,2587.044678,2592.737061,2508.432861,2528.369385,2528.369385,10441017520
2024-01-18,2528.593262,2546.263916,2426.135498,2467.018799,2467.018799,11900028080
2024-01-19,2468.688965,2501.305176,2414.710938,2489.498535,2489.498535,11405278376
2024-01-20,null,null,null,null,null,null
2024-01-21,2469.798584,2469.798584,2464.171875,2465.659180,2465.659180,5195812352