Date,Open,High,Low,Close,Adj Close,Volume
2020-12-23,594.087341,617.949280,564.958862,588.655334,588.655334,64860
2020-12-24,588.686462,613.328125,551.784607,611.787476,611.787476,53526
2020-12-25,611.759033,626.397217,600.420532,626.136230,626.136230,45601
2020-12-26,626.150024,642.746277,610.427185,627.472473,627.472473,10297
2020-12-27,627.465454,707.751221,617.719788,682.467163,682.467163,90078
2020-12-28,682.473694,742.247620,681.350159,727.073669,727.073669,2304
2020-12-29,727.077698,733.033936,684.054016,720.873047,720.873047,116889
2020-12-30,720.845520,730.253967,692.698547,720.616577,720.616577,95180
2020-12-31,720.598022,748.780457,703.287476,731.029663,731.029663,81185
2021-01-01,731.028381,742.005615,712.741211,722.167175,722.167175,5093
2021-01-02,722.183105,775.413513,710.509033,763.078125,763.078125,33974
2021-01-03,763.155396,977.108093,759.688171,952.199768,952.199768,35084
2021-01-04,952.166809,1131.822021,915.194702,991.251221,991.251221,289731
2021-01-05,991.234375,1122.012329,931.332825,1103.261230,1103.261230,425083
2021-01-06,1103.696655,1181.434937,1063.988037,1181.434937,1181.434937,37248
2021-01-07,1181.355591,1269.735352,1135.375854,1214.637329,1214.637329,32000
2021-01-08,1215.411499,1334.820068,1078.899780,1228.185181,1228.185181,57019
2021-01-09,1228.187256,1301.057861,1158.051758,1247.873413,1247.873413,17155
2021-01-10,1247.931641,1343.877808,1210.178223,1281.677002,1281.677002,27993
2021-01-11,1281.691284,1283.800293,934.259460,1095.703125,1095.703125,41918
2021-01-12,1095.786987,1133.730469,1000.981873,1034.853027,1034.853027,22283
2021-01-13,1034.779175,1148.287842,797.671997,1138.370605,1138.370605,56553
2021-01-14,1138.386597,1229.111938,1121.487061,1211.478882,1211.478882,68022
2021-01-15,1211.729492,1238.027222,1091.786987,1170.951904,1170.951904,295924
2021-01-16,1170.866699,1286.346069,1156.919189,1224.339478,1224.339478,83899
2021-01-17,1223.403442,1247.243408,1159.232300,1197.762329,1197.762329,15937
2021-01-18,1198.093140,1226.785522,1165.227905,1226.341919,1226.341919,95182
2021-01-19,1224.853638,1415.546875,1222.378784,1358.809570,1358.809570,26024
2021-01-20,1354.383057,1379.204956,1228.925781,1342.860352,1342.860352,8876
2021-01-21,1342.215088,1342.215088,1092.508423,1118.633667,1118.633667,12499
2021-01-22,1115.111694,1311.234497,1040.855591,1222.072510,1222.072510,17611
2021-01-23,1222.151001,1267.663818,1197.516724,1230.167725,1230.167725,13234
2021-01-24,1230.349121,1343.751587,1226.185059,1341.546021,1341.546021,8732
2021-01-25,1341.330322,1483.993896,1308.195679,1330.399658,1330.399658,2899
2021-01-26,1330.366089,1381.410889,1251.651733,1351.959961,1351.959961,57576
2021-01-27,1354.597412,1365.593994,1215.301758,1253.264038,1253.264038,717095
2021-01-28,1253.187134,1356.335449,1226.173950,1333.482666,1333.482666,142652
2021-01-29,1369.278809,1426.264893,1292.479004,1363.721436,1363.721436,288
2021-01-30,1363.714355,1380.432983,1266.478027,1336.990112,1336.990112,2892
2021-01-31,1337.264160,1398.358032,1274.953003,1326.362915,1326.362915,19256
2021-02-01,1326.363892,1373.233154,1262.876709,1371.200562,1371.200562,303434
2021-02-02,1368.204468,1543.511719,1363.770386,1515.109497,1515.109497,1641086
2021-02-03,1516.787842,1657.398682,1510.873047,1657.398682,1657.398682,231308
2021-02-04,1657.637939,1685.834839,1558.856567,1594.272583,1594.272583,180439
2021-02-05,1594.185913,1759.033569,1594.185913,1719.558960,1719.558960,170494
2021-02-06,1720.281494,1738.867188,1636.273438,1677.891357,1677.891357,1176535
2021-02-07,1677.703979,1689.664307,1502.441528,1614.651245,1614.651245,131391
2021-02-08,1614.849121,1765.308350,1572.123535,1747.388184,1747.388184,229327
2021-02-09,1747.089600,1814.219116,1720.162720,1762.414185,1762.414185,668181
2021-02-10,1762.941162,1819.718140,1672.862549,1711.096558,1711.096558,503252
2021-02-11,1711.089478,1790.525146,1690.513794,1781.585693,1781.585693,393422
2021-02-12,1781.827515,1847.514282,1722.891846,1834.777588,1834.777588,1304647
2021-02-13,1834.315918,1855.601929,1763.125122,1812.814331,1812.814331,684740
2021-02-14,1812.673706,1844.338135,1789.699463,1806.043213,1806.043213,4674487
2021-02-15,1805.006836,1833.630859,1683.917114,1730.630493,1730.630493,366716
2021-02-16,1743.820923,1839.359009,1704.655518,1776.184814,1776.184814,698271
2021-02-17,1776.186279,1834.355713,1731.011108,1827.822876,1827.822876,515172
2021-02-18,1828.042480,1946.083618,1812.009521,1932.122559,1932.122559,324347
2021-02-19,1931.286743,1959.198364,1890.403198,1950.086182,1950.086182,3392486
2021-02-20,1950.087402,2030.558350,1826.482544,1913.767456,1913.767456,637944
2021-02-21,1913.938843,1959.896606,1885.109741,1925.008301,1925.008301,281135
2021-02-22,1924.503296,1925.117920,1564.337402,1766.501953,1766.501953,795418
2021-02-23,1767.202515,1767.202515,1364.944214,1552.861816,1552.861816,112079
2021-02-24,1553.317871,1692.829468,1501.160278,1607.367065,1607.367065,369209
2021-02-25,1608.065063,1652.652100,1452.043823,1462.032959,1462.032959,32905
2021-02-26,1461.651245,1538.551758,1401.781982,1443.366821,1443.366821,130387
2021-02-27,1443.333374,1505.584351,1397.042969,1423.687866,1423.687866,198672
2021-02-28,1423.755615,1429.569458,1277.688232,1386.970093,1386.970093,67312
2021-03-01,1387.005981,1533.613281,1378.066895,1531.631958,1531.631958,453657
2021-03-02,1531.515503,1562.607056,1426.744507,1454.947876,1454.947876,349034
2021-03-03,1455.027100,1617.014160,1447.288452,1536.892944,1536.892944,448938
2021-03-04,1536.626587,1567.621460,1455.732300,1490.319214,1490.319214,158451
2021-03-05,1490.386353,1496.286987,1401.019409,1487.038452,1487.038452,45785
2021-03-06,1487.090698,1610.749023,1468.730835,1598.337280,1598.337280,74771
2021-03-07,1596.550415,1642.361816,1577.611694,1635.332031,1635.332031,61410
2021-03-08,1635.359131,1782.575073,1570.141235,1782.575073,1782.575073,621172
2021-03-09,1782.197266,1828.802612,1760.755249,1828.224976,1828.224976,551131
2021-03-10,1829.876465,1838.544556,1704.831299,1749.098267,1749.098267,143179
2021-03-11,1749.392700,1786.591431,1681.277222,1769.477783,1769.477783,871558
2021-03-12,1769.723389,1782.079468,1673.268433,1733.945557,1733.945557,58177
2021-03-13,1733.235107,1898.302368,1696.013306,1886.450439,1886.450439,53408
2021-03-14,1886.491211,1889.597534,1794.923706,1809.267334,1809.267334,121878
2021-03-15,1808.404053,1838.598145,1670.633545,1738.927124,1738.927124,22265
2021-03-16,1738.895630,1765.106689,1669.553345,1765.106689,1765.106689,37157
2021-03-17,1764.802490,1805.459595,1682.332764,1780.359985,1780.359985,29241
2021-03-18,1780.710938,1804.040039,1670.137695,1735.641968,1735.641968,9109
2021-03-19,1735.877930,1791.655640,1696.387451,1766.260376,1766.260376,582
2021-03-20,1767.460449,1824.937744,1765.597534,1772.185791,1772.185791,24670
2021-03-21,1770.804565,1780.162964,1714.667358,1743.538452,1743.538452,163037
2021-03-22,1743.828857,1759.487305,1547.943604,1559.894409,1559.894409,23787
2021-03-23,1559.456055,1707.140991,1549.446655,1621.168091,1621.168091,469124
2021-03-24,1620.150757,1677.922729,1512.832397,1535.059326,1535.059326,240664
2021-03-25,1534.397705,1562.494385,1502.796631,1535.490967,1535.490967,24010
2021-03-26,1534.964844,1639.529907,1534.904907,1639.529907,1639.529907,92242
2021-03-27,1640.464600,1683.282715,1622.234863,1667.666382,1667.666382,315175
2021-03-28,1666.971436,1676.138550,1621.844238,1640.246094,1640.246094,996171
2021-03-29,1639.975098,1791.492676,1632.827148,1769.181641,1769.181641,116126
2021-03-30,1769.122925,1821.660156,1718.496460,1808.506592,1808.506592,14188
2021-03-31,1808.193115,1938.358398,1756.906616,1912.586670,1912.586670,915
2021-04-01,1907.922607,1956.480103,1880.683960,1945.072876,1945.072876,2260
2021-04-02,1946.232788,2071.850830,1909.855591,2047.541382,2047.541382,2230
2021-04-03,2052.754639,2107.023438,1981.054932,1998.596313,1998.596313,26527
2021-04-04,1992.694702,2086.174072,1973.981812,2070.579590,2070.579590,115381
2021-04-05,2070.602295,2131.367920,2012.973633,2099.632813,2099.632813,395033
2021-04-06,2102.241699,2145.542236,2052.251465,2106.240479,2106.240479,203177
2021-04-07,2105.561768,2116.786133,1923.387695,1949.764038,1949.764038,86371
2021-04-08,1945.651245,2069.173096,1933.809082,2066.170410,2066.170410,2457
2021-04-09,2066.326416,2094.603027,2045.640381,2064.527100,2064.527100,68709
2021-04-10,2063.617432,2192.076660,2055.615234,2131.213867,2131.213867,552651
2021-04-11,2131.506836,2153.708252,2098.719482,2115.704834,2115.704834,44954
2021-04-12,2115.401367,2188.949219,2050.237793,2164.144043,2164.144043,13151
2021-04-13,2127.112549,2251.727539,2115.225586,2207.606934,2207.606934,5453
2021-04-14,2211.653076,2381.987793,2206.128418,2367.091553,2367.091553,27553
2021-04-15,2367.124023,2510.816406,2366.958496,2491.379639,2491.379639,73420
2021-04-16,2490.788086,2522.079346,2348.958252,2417.515625,2417.515625,26034
2021-04-17,2415.050049,2487.219482,2310.243408,2337.681152,2337.681152,2495
2021-04-18,2335.573975,2353.383057,1986.990723,2210.599609,2210.599609,99991
2021-04-19,2212.233643,2251.416992,2066.959473,2133.568115,2133.568115,426
2021-04-20,2142.782227,2322.848145,2023.063354,2304.709717,2304.709717,37319
2021-04-21,2307.378906,2448.152344,2219.059326,2367.336426,2367.336426,39626
2021-04-22,2369.915527,2628.538818,2322.100098,2390.423340,2390.423340,71743
2021-04-23,2387.617432,2416.493652,2157.501953,2341.000732,2341.000732,74445
2021-04-24,2338.456299,2342.562744,2159.388672,2190.874512,2190.874512,30301
2021-04-25,2188.289063,2332.191406,2158.199219,2289.298584,2289.298584,294985
2021-04-26,2292.231201,2503.478271,2288.063965,2503.478271,2503.478271,355040
2021-04-27,2501.878174,2650.432373,2457.227539,2630.025146,2630.025146,93794
2021-04-28,2631.883057,2723.325928,2534.697998,2712.071045,2712.071045,106821
2021-04-29,2712.930420,2766.300781,2643.625488,2737.817871,2737.817871,281990
2021-04-30,2737.103027,2781.984863,2708.804199,2768.201660,2768.201660,263344
2021-05-01,2768.051514,2942.757568,2754.089844,2939.211914,2939.211914,74852
2021-05-02,2938.612061,3416.676270,2638.205811,2852.174561,2852.174561,30243
2021-05-03,2910.297852,3418.716309,2845.253174,3391.801758,3391.801758,88360
2021-05-04,3393.490723,3401.639648,3203.862061,3203.862061,3203.862061,327970
2021-05-05,3205.413086,3553.195068,3198.414063,3547.339355,3547.339355,23580
2021-05-06,3547.471436,3644.062012,3445.902588,3558.105469,3558.105469,1168
2021-05-07,3554.914307,3783.160156,3294.127197,3480.824463,3480.824463,136175
2021-05-08,3480.227539,3983.559326,3407.064697,3918.589355,3918.589355,135514
2021-05-09,3920.338379,4033.447021,3775.201660,3903.696533,3903.696533,21325
2021-05-10,3905.682129,4214.354492,3722.330078,3924.971191,3924.971191,243914
2021-05-11,3924.787109,4145.237793,3843.677002,4119.522949,4119.522949,22285
2021-05-12,4116.811523,4354.452148,3955.263916,3955.263916,3955.263916,258179
2021-05-13,3947.286865,3999.828857,3618.448486,3724.919434,3724.919434,94512
2021-05-14,3725.072021,4171.308594,3716.224609,4071.867188,4071.867188,16163
2021-05-15,4072.183594,4111.131836,3651.614502,3651.614502,3651.614502,304006
2021-05-16,3643.598389,3852.885498,3641.664063,3767.661621,3767.661621,86101
2021-05-17,3768.846191,3769.134521,3108.325684,3276.175293,3276.175293,87533
2021-05-18,3285.906982,3558.870605,3263.430176,3387.749756,3387.749756,104288
2021-05-19,3381.811279,3438.189453,2019.736572,2503.097168,2503.097168,9052
2021-05-20,2500.695557,2982.507813,2190.789063,2770.960449,2770.960449,42583
2021-05-21,2775.350098,2928.128418,2127.795654,2422.519531,2422.519531,28816
2021-05-22,2422.687256,2436.600586,2282.233398,2282.233398,2282.233398,30152
2021-05-23,2283.221680,2363.933350,1728.668945,2122.510498,2122.510498,257061
2021-05-24,2119.394531,2651.595215,2092.349365,2627.021484,2627.021484,219275
2021-05-25,2632.160889,2732.260986,2392.252441,2682.633057,2682.633057,332222
2021-05-26,2692.146729,2897.108398,2638.692139,2876.861328,2876.861328,215118
2021-05-27,2879.285156,2879.349121,2634.231201,2730.591309,2730.591309,367257
2021-05-28,2728.564453,2753.955566,2334.295898,2417.099854,2417.099854,203140
2021-05-29,2417.678955,2557.242676,2206.156494,2270.628174,2270.628174,71961
2021-05-30,2276.345215,2462.161377,2182.598389,2381.085205,2381.085205,158895
2021-05-31,2380.158691,2654.569824,2303.096191,2646.587402,2646.587402,557253
2021-06-01,2653.772949,2709.340088,2527.689941,2630.695068,2630.695068,160256
2021-06-02,2632.887695,2819.326660,2555.824463,2705.250732,2705.250732,76691
2021-06-03,2702.222656,2861.998535,2664.140869,2843.660645,2843.660645,30045
2021-06-04,2844.142822,2848.738037,2556.943359,2651.596924,2651.596924,56831
2021-06-05,2643.332031,2798.914307,2552.089111,2622.973389,2622.973389,28284
2021-06-06,2624.786865,2735.626709,2611.669922,2684.643066,2684.643066,6139
2021-06-07,2685.788818,2847.241699,2573.176758,2593.937256,2593.937256,247877
2021-06-08,2587.520508,2617.789307,2316.698975,2542.834229,2542.834229,9218
2021-06-09,2538.426514,2623.716309,2415.164795,2617.600830,2617.600830,135589
2021-06-10,2620.162109,2631.321289,2436.216309,2470.700439,2470.700439,29777
2021-06-11,2470.908691,2479.657227,2326.859619,2350.362061,2350.362061,264425
2021-06-12,2352.961914,2446.947510,2266.040283,2371.889160,2371.889160,16892
2021-06-13,2372.710449,2528.287109,2312.094727,2496.283691,2496.283691,17310
2021-06-14,2497.253174,2575.687744,2468.518066,2537.350586,2537.350586,23790
2021-06-15,2584.819092,2606.846191,2520.264648,2572.418457,2572.418457,18711
2021-06-16,2543.513672,2549.676514,2334.305908,2339.842041,2339.842041,3942
2021-06-17,2340.114990,2449.555664,2313.982178,2360.035156,2360.035156,29024
2021-06-18,2362.040771,2362.653564,2170.275391,2189.133057,2189.133057,565266
2021-06-19,2188.948486,2263.250000,2167.878418,2176.220459,2176.220459,111901
2021-06-20,2171.502930,2252.302002,2050.458740,2231.875244,2231.875244,158881
2021-06-21,2231.322510,2241.055664,1876.492676,1880.712646,1880.712646,330913
2021-06-22,1880.572266,1948.038330,1726.982056,1799.776245,1799.776245,32969
2021-06-23,1799.829224,2041.172974,1789.449097,1995.708008,1995.708008,46264
2021-06-24,1981.843140,2030.737793,1914.789429,1987.914429,1987.914429,166745
2021-06-25,1987.433350,2016.242798,1794.404663,1813.104980,1813.104980,28006
2021-06-26,1812.164673,1850.131104,1719.720093,1823.705444,1823.705444,360281
2021-06-27,1828.442017,1933.024414,1814.916748,1930.932251,1930.932251,258071
2021-06-28,1932.707153,2135.940186,1923.671875,2078.040039,2078.040039,29012
2021-06-29,2076.721924,2242.252441,2073.801025,2168.149414,2168.149414,36999
2021-06-30,2167.391357,2279.435303,2131.514160,2272.306396,2272.306396,138089
2021-07-01,2274.017822,2274.017822,2080.142334,2109.500488,2109.500488,24314
2021-07-02,2109.794922,2141.139648,2011.169800,2138.091309,2138.091309,53717
2021-07-03,2138.019043,2229.327393,2119.991699,2224.846436,2224.846436,115144
2021-07-04,2224.285400,2383.683594,2191.808594,2321.341064,2321.341064,318631
2021-07-05,2321.939697,2322.129395,2162.335205,2204.333740,2204.333740,99989
2021-07-06,2198.510742,2345.933350,2197.842285,2324.837158,2324.837158,125822
2021-07-07,2324.220215,2401.537842,2298.149902,2307.621338,2307.621338,14121
2021-07-08,2310.318359,2318.098389,2121.968506,2126.748535,2126.748535,69627
2021-07-09,2125.796631,2181.435791,2062.109131,2148.812012,2148.812012,11191
2021-07-10,2147.459473,2182.508057,2081.910156,2110.356689,2110.356689,70029
2021-07-11,2111.173584,2172.405273,2083.592773,2139.958252,2139.958252,127024
2021-07-12,2140.754150,2224.189697,1954.614990,2018.322144,2018.322144,50015787
2021-07-13,2017.522949,2024.585449,1925.571289,1940.881104,1940.881104,47074037
2021-07-14,1940.087036,2017.746216,1874.466064,1999.493042,1999.493042,45632143
2021-07-15,1999.780762,2040.186523,1877.936890,1900.776855,1900.776855,45236117
2021-07-16,1904.429199,1952.575562,1860.195801,1867.048218,1867.048218,42994616
2021-07-17,1867.737061,1916.793701,1858.729736,1899.574463,1899.574463,42689321
2021-07-18,1900.753418,1980.251709,1867.772461,1979.566162,1979.566162,44077555
2021-07-19,1979.494385,1980.518799,1822.652466,1824.297119,1824.297119,40548919
2021-07-20,1823.091675,1832.609863,1747.666260,1776.994019,1776.994019,41378167
2021-07-21,1776.225342,1978.604858,1758.284424,1960.899292,1960.899292,52640463
2021-07-22,1961.706177,1993.328979,1943.881470,1987.197510,1987.197510,54734548
2021-07-23,1987.247803,2210.546631,1986.657104,2113.172852,2113.172852,55599084
2021-07-24,2113.489990,2186.587158,2077.162354,2182.648438,2182.648438,54701039
2021-07-25,2181.163574,2188.130371,2106.300781,2164.715332,2164.715332,54191507
2021-07-26,2164.046387,2424.138916,2157.059082,2258.857666,2258.857666,56261450
2021-07-27,2258.670654,2299.617676,2230.200195,2275.703125,2275.703125,55888033
2021-07-28,2276.339111,2338.418457,2246.163330,2282.559570,2282.559570,57051980
2021-07-29,2281.248779,2361.586670,2211.009033,2342.563232,2342.563232,60452440
2021-07-30,2343.165039,2461.150146,2305.842285,2460.114502,2460.114502,79974120
2021-07-31,2461.741455,2552.902832,2275.916016,2542.307617,2542.307617,107168113
2021-08-01,2541.443359,2677.483154,2368.374023,2587.739990,2587.739990,122928322
2021-08-02,2586.432373,2679.916260,2546.615967,2602.395752,2602.395752,114789672
2021-08-03,2603.264404,2618.199463,2455.181885,2506.599609,2506.599609,112484088
2021-08-04,2507.841553,2820.142090,2451.704590,2756.004395,2756.004395,141949208
2021-08-05,2756.132324,2810.706055,2546.879883,2796.525635,2796.525635,161709871
2021-08-06,2796.731445,2917.489502,2704.033936,2799.041504,2799.041504,157896738
2021-08-07,2799.281738,3129.631348,2758.342285,3087.427490,3087.427490,162019283
2021-08-08,3086.558838,3165.181641,2953.601807,2998.357422,2998.357422,141898428
2021-08-09,3000.513184,3164.492920,2899.784424,3146.107178,3146.107178,160619156
2021-08-10,3145.259033,3187.440430,3065.964355,3129.475830,3129.475830,159660396
2021-08-11,3128.852051,3280.365723,3101.923340,3194.392334,3194.392334,163104686
2021-08-12,3192.900879,3263.007324,3033.314209,3087.542725,3087.542725,146549514
2021-08-13,3089.313232,3319.977539,3066.664063,3299.651367,3299.651367,163009620
2021-08-14,3300.432617,3357.092041,3227.323486,3272.424561,3272.424561,164342434
2021-08-15,3273.114258,3309.353516,3179.976318,3271.191162,3271.191162,158757016
2021-08-16,3272.246826,3482.154297,3063.343506,3164.445313,3164.445313,144622969
2021-08-17,3159.587646,3272.140381,3076.180908,3077.916992,3077.916992,125917769
2021-08-18,3079.791748,3100.700439,2953.835693,3044.882813,3044.882813,178828819
2021-08-19,3041.561523,3155.843994,2945.577881,3147.754395,3147.754395,211073727
2021-08-20,3149.086670,3313.255859,3102.815674,3275.537354,3275.537354,220202878
2021-08-21,3275.094238,3321.015381,3183.946045,3183.946045,3183.946045,210068441
2021-08-22,3182.979004,3253.638428,3182.358154,3241.204834,3241.204834,188888211
2021-08-23,3240.855225,3498.330811,3229.745361,3288.284180,3288.284180,201549911
2021-08-24,3288.506836,3386.535400,3093.733398,3195.638672,3195.638672,192703351
2021-08-25,3196.368164,3288.716309,3071.823486,3226.817627,3226.817627,210798426
2021-08-26,3226.817627,3246.330322,2978.139893,3123.727051,3123.727051,210746405
2021-08-27,3120.086426,3268.204346,3092.052002,3190.413330,3190.413330,210585839
2021-08-28,3190.425537,3284.233154,3127.377686,3239.164063,3239.164063,212994098
2021-08-29,3235.444092,3271.125000,3146.541260,3220.921631,3220.921631,206638956
2021-08-30,3220.828857,3356.122314,3150.407715,3232.549561,3232.549561,180369044
2021-08-31,3233.962158,3525.760498,3203.365967,3435.947021,3435.947021,184620000
2021-09-01,3435.558594,3869.017822,3370.231689,3722.669434,3722.669434,189817290
2021-09-02,3722.712402,3815.108643,3691.798828,3696.786377,3696.786377,179010059
2021-09-03,3696.254150,4025.322754,3666.705566,3944.618408,3944.618408,189614190
2021-09-04,3945.541748,4070.221436,3863.222900,3913.299316,3913.299316,176351046
2021-09-05,3914.863770,4024.271240,3828.341797,3996.598389,3996.598389,169577272
2021-09-06,3995.935303,4084.634033,3692.106201,3953.047607,3953.047607,162825743
2021-09-07,3953.347412,3970.019531,3290.664063,3341.993408,3341.993408,152115760
2021-09-08,3341.429443,3380.705566,3326.355713,3352.731934,3352.731934,171935408
2021-09-09,3317.710205,3508.675537,3256.649414,3259.594971,3259.594971,185603171
2021-09-10,3257.373779,3438.123535,3111.034912,3164.256836,3164.256836,226649000
2021-09-11,3161.836670,3288.830566,3161.836670,3204.056641,3204.056641,317408485
2021-09-12,3204.070801,3392.554688,3169.669678,3347.901367,3347.901367,203564404
2021-09-13,3346.172119,3362.263428,3141.738281,3224.467773,3224.467773,194780929
2021-09-14,3223.068115,3398.494873,3187.838379,3398.005371,3398.005371,203380023
2021-09-15,3400.355469,3546.323975,3343.793945,3545.408203,3545.408203,193402520
2021-09-16,3559.046631,3718.651855,3493.683594,3557.751709,3557.751709,210684725
2021-09-17,3558.599609,3564.524902,3332.636719,3359.644043,3359.644043,199427987
2021-09-18,3360.861328,3568.554932,3346.990479,3430.318604,3430.318604,209339521
2021-09-19,3430.568848,3431.892334,3266.813965,3309.405762,3309.405762,208389719
2021-09-20,3309.180908,3316.314941,2892.792969,2947.750977,2947.750977,189132358
2021-09-21,2943.962158,3070.494141,2660.020264,2736.114746,2736.114746,170677738
2021-09-22,2740.105713,3053.641357,2730.543701,3041.496826,3041.496826,198086515
2021-09-23,3042.921631,3154.076416,2995.032959,3141.210205,3141.210205,187702826
2021-09-24,3140.764404,3145.534424,2765.334717,2904.748047,2904.748047,172225222
2021-09-25,2904.609863,2935.753906,2806.045410,2898.174316,2898.174316,180009548
2021-09-26,2897.007568,3087.496094,2715.666016,2996.144287,2996.144287,194559443
2021-09-27,2996.774658,3119.586426,2926.130127,2926.130127,2926.130127,171109399
2021-09-28,2924.911377,2971.094727,2780.773438,2805.659180,2805.659180,172661733
2021-09-29,2806.254395,2981.813477,2773.969482,2830.395508,2830.395508,171355612
2021-09-30,2832.727051,3037.502686,2823.342041,2995.409668,2995.409668,183754549
2021-10-01,2994.878906,3284.583496,2966.892578,3263.273926,3263.273926,202323638
2021-10-02,3263.577881,3493.955322,3213.269287,3329.407715,3329.407715,191930686
2021-10-03,3328.927246,3520.586670,3281.432617,3417.355957,3417.355957,179098658
2021-10-04,3416.762207,3436.566162,3253.375732,3376.088379,3376.088379,162050125
2021-10-05,3377.929932,3482.844482,3342.621094,3479.141602,3479.141602,165522056
2021-10-06,3480.036133,3568.639404,3262.120605,3488.428955,3488.428955,158871227
2021-10-07,3490.529053,3704.854004,3393.380615,3532.018311,3532.018311,176265158
2021-10-08,3527.696777,3706.949707,3444.399170,3451.444336,3451.444336,157253500
2021-10-09,3450.294678,3648.136719,3426.608154,3548.891113,3548.891113,149177050
2021-10-10,3544.867432,3595.724854,3377.279785,3379.820313,3379.820313,145270038
2021-10-11,3376.718994,3552.205322,3353.358154,3460.059814,3460.059814,145628455
2021-10-12,3457.806396,3518.183838,3311.862061,3468.697754,3468.697754,137193478
2021-10-13,3467.578857,3583.820068,3393.875977,3580.622070,3580.622070,150856858
2021-10-14,3582.431396,3794.491699,3566.621094,3761.237305,3761.237305,178402691
2021-10-15,3759.722412,3868.023193,3709.647461,3837.466797,3837.466797,159970487
2021-10-16,3835.888916,3933.247070,3778.761719,3805.178467,3805.178467,160325954
2021-10-17,3803.026611,3886.480957,3633.993164,3820.070313,3820.070313,145018890
2021-10-18,3818.827637,3859.636230,3659.943359,3722.723389,3722.723389,137335755
2021-10-19,3722.720215,3855.914307,3710.827637,3851.221436,3851.221436,178114939
2021-10-20,3851.842041,4141.045898,3807.691406,4124.607910,4124.607910,174213975
2021-10-21,4135.324219,4339.042969,4007.638184,4033.923584,4033.923584,158970163
2021-10-22,4029.526855,4137.535645,3884.682129,3946.125244,3946.125244,157719990
2021-10-23,3947.287842,4143.188477,3920.728516,4142.174805,4142.174805,188932212
2021-10-24,4144.091797,4158.064453,3941.899170,4062.309326,4062.309326,157928645
2021-10-25,4058.432617,4208.303711,4046.143799,4188.113770,4188.113770,19829899
2021-10-26,4189.202637,4261.908691,4080.767822,4105.769531,4105.769531,15031920
2021-10-27,4105.339355,4272.623535,3910.161377,3910.208496,3910.208496,14585358
2021-10-28,3900.767334,4266.695801,3891.110840,4260.590332,4260.590332,22117245
2021-10-29,4260.864258,4427.069336,4247.542480,4385.495117,4385.495117,13700208
2021-10-30,4385.570801,4398.077637,4223.174316,4290.881348,4290.881348,15812415
2021-10-31,4295.682617,4364.005371,4152.056641,4260.038086,4260.038086,12224851
2021-11-01,4260.850098,4349.867676,4135.246094,4297.760254,4297.760254,18204029
2021-11-02,4295.123535,4569.732422,4261.528320,4555.104492,4555.104492,6410506
2021-11-03,4559.967285,4634.341797,4435.641113,4576.339355,4576.339355,7451377
2021-11-04,4573.983398,4576.232910,4400.432129,4510.127441,4510.127441,53952788
2021-11-05,4508.575195,4541.830566,4421.855957,4454.978027,4454.978027,8380487
2021-11-06,4452.738281,4500.226074,4309.683594,4491.882813,4491.882813,4444066
2021-11-07,4493.882813,4609.404785,4480.999512,4588.470703,4588.470703,5605993
2021-11-08,4589.171875,4788.200684,4588.385742,4777.916992,4777.916992,12290721
2021-11-09,4775.900391,4802.454102,4684.552246,4703.685547,4703.685547,7272012
2021-11-10,4701.675781,4823.692871,4459.463379,4593.195313,4593.195313,10263447
2021-11-11,4593.736816,4743.185059,4544.366211,4690.418945,4690.418945,18034984
2021-11-12,4692.946289,4775.855957,4483.918945,4635.129395,4635.129395,7323511
2021-11-13,4631.250000,4664.225098,4554.536621,4619.343750,4619.343750,4060859
2021-11-14,4619.769531,4658.699707,4485.455566,4593.057617,4593.057617,8245269
2021-11-15,4592.172852,4729.300781,4518.095703,4533.257324,4533.257324,16536273
2021-11-16,4527.986328,4982.427246,4119.984863,4193.006348,4193.006348,10391055
2021-11-17,4187.090332,4353.973145,4082.296143,4253.117188,4253.117188,7020766
2021-11-18,4254.260254,4309.368652,3931.490234,3968.606445,3968.606445,9661593
2021-11-19,3967.197998,4282.475586,3956.953369,4273.412109,4273.412109,89909858
2021-11-20,4269.118652,4404.421387,4182.658203,4380.911133,4380.911133,4263025
2021-11-21,4379.599121,4391.058105,4230.555176,4230.555176,4230.555176,10829337
2021-11-22,4243.874023,4274.232910,4009.448975,4066.838867,4066.838867,15233474
2021-11-23,4063.864258,4356.924805,4045.449707,4315.481934,4315.481934,16244897
2021-11-24,4315.158203,4342.065430,4151.870117,4216.858398,4216.858398,16500402
2021-11-25,4245.353027,4518.316406,4220.122070,4253.854980,4253.854980,10929949
2021-11-26,4489.004883,4518.166992,3910.695068,4005.931152,4005.931152,10459816
2021-11-27,4003.519531,4156.751953,4003.519531,4056.085449,4056.085449,10735401
2021-11-28,4068.257813,4267.328613,3961.781982,4263.228516,4263.228516,11542956
2021-11-29,4264.729004,4429.451660,4250.085938,4411.442871,4411.442871,11351337
2021-11-30,4416.798340,4718.213867,4327.910645,4603.839844,4603.839844,11306551
2021-12-01,4592.504883,4744.919922,4500.389160,4555.118164,4555.118164,14478284
2021-12-02,4554.525879,4599.619141,4414.123047,4483.971191,4483.971191,4493615
2021-12-03,4483.130859,4615.753906,4075.438721,4195.860840,4195.860840,12085612
2021-12-04,4192.711426,4213.791992,3519.179932,4090.425049,4090.425049,8274211
2021-12-05,4090.278076,4213.702637,4016.487061,4170.846191,4170.846191,3743827
2021-12-06,4168.199219,4342.651367,3904.991943,4327.179688,4327.179688,21178028
2021-12-07,4327.363281,4395.465820,4235.115234,4281.051758,4281.051758,7530356
2021-12-08,4280.397461,4419.616211,4204.869141,4403.260742,4403.260742,11042795
2021-12-09,4401.400391,4447.266113,4049.551270,4093.113281,4093.113281,4643573
2021-12-10,4090.546387,4194.126953,3868.704834,3886.373047,3886.373047,11170985
2021-12-11,3879.391602,4062.003662,3816.307861,4056.700684,4056.700684,10243307
2021-12-12,4051.687988,4140.322754,3961.473877,4101.748535,4101.748535,12152974
2021-12-13,4104.045410,4113.486816,3653.647461,3753.822998,3753.822998,9372548
2021-12-14,3755.296631,3840.664063,3674.733643,3718.769531,3718.769531,6222797
2021-12-15,3833.838379,4054.847168,3642.169434,3992.439697,3992.439697,15122638
2021-12-16,3990.287842,4081.226563,3929.578857,3930.187988,3930.187988,15164101
2021-12-17,3935.879395,3965.827637,3689.528809,3860.490479,3860.490479,10322273
2021-12-18,3852.706787,3965.780518,3750.708984,3931.895020,3931.895020,3871006
2021-12-19,3933.251465,3987.667236,3871.885742,3890.692871,3890.692871,20105321
2021-12-20,3898.145020,3956.718750,3740.249756,3913.554443,3913.554443,10212313
2021-12-21,3917.000732,4037.181641,3898.085693,3997.678955,3997.678955,26853929
2021-12-22,3998.330078,4051.330811,3925.339355,3958.040527,3958.040527,7178436
2021-12-23,3959.081543,4115.976074,3876.538574,4083.565186,4083.565186,6645614
2021-12-24,4082.769287,4108.407227,3999.535645,4024.217529,4024.217529,4166993
2021-12-25,4022.190674,4108.301270,3998.570313,4074.885498,4074.885498,5737549
2021-12-26,4072.935547,4080.951416,3991.822998,4043.620605,4043.620605,6890386
2021-12-27,4043.767090,4100.748047,4010.888672,4020.433594,4020.433594,4870015
2021-12-28,4014.916748,4014.916748,3748.980225,3778.363525,3778.363525,6005607
2021-12-29,3778.303467,3804.021729,3591.312988,3611.357910,3611.357910,9061326
2021-12-30,3609.703857,3743.688721,3573.793213,3695.751709,3695.751709,908830
2021-12-31,3695.980957,3781.563965,3622.551025,3663.148438,3663.148438,8974769
2022-01-01,3663.148438,3742.778564,3647.500000,3742.669922,3742.669922,7943536
2022-01-02,3741.933838,3809.183594,3705.496338,3795.191895,3795.191895,9486002
2022-01-03,3794.877930,3828.300537,3685.112061,3739.325439,3739.325439,5392357
2022-01-04,3742.596436,3870.025879,3712.420898,3782.863037,3782.863037,3260075
2022-01-05,3782.968994,3830.000000,3434.351074,3517.229004,3517.229004,11938142
2022-01-06,3521.152100,3522.308594,3307.657959,3402.593750,3402.593750,26374866
2022-01-07,3402.614990,3403.528320,3066.865967,3173.448975,3173.448975,107624105
2022-01-08,3174.067139,3226.142090,2987.067383,3056.949707,3056.949707,27363742
2022-01-09,3067.252930,3201.115967,3050.169434,3146.073730,3146.073730,2981041
2022-01-10,3144.514893,3162.645508,2931.717529,3075.015869,3075.015869,20905612
2022-01-11,3075.119385,3251.634766,3028.528076,3222.812988,3222.812988,12131641
2022-01-12,3222.956055,3393.850342,3171.716064,3356.176025,3356.176025,9113643
2022-01-13,3356.344727,3400.070557,3234.802002,3234.802002,3234.802002,22070190
2022-01-14,3237.553467,3326.797119,3194.384766,3301.742432,3301.742432,9197809
2022-01-15,3301.342773,3361.288330,3266.012207,3329.973145,3329.973145,3787431
2022-01-16,3330.388184,3378.172363,3279.436279,3352.603516,3352.603516,22583532
2022-01-17,3352.446289,3353.401855,3143.039551,3204.314453,3204.314453,18669346
2022-01-18,3204.242188,3233.959229,3082.944824,3155.601563,3155.601563,2811547
2022-01-19,3155.880615,3165.553467,3045.262451,3083.717041,3083.717041,9416066
2022-01-20,3084.913330,3260.823242,2988.668701,2991.595703,2991.595703,64222394
2022-01-21,2993.688477,3023.716309,2469.500977,2545.727539,2545.727539,22568175
2022-01-22,2551.787354,2611.888672,2316.025146,2398.102539,2398.102539,162557249
2022-01-23,2398.751465,2541.523438,2377.503906,2533.004395,2533.004395,24394669
2022-01-24,2536.353027,2536.353027,2159.159912,2433.410645,2433.410645,38698733
2022-01-25,2432.230225,2493.437744,2350.558350,2451.541016,2451.541016,514997
2022-01-26,2453.538330,2703.667969,2372.026123,2460.585938,2460.585938,899689
2022-01-27,2459.898438,2556.573730,2311.445313,2418.656494,2418.656494,1540749
2022-01-28,2418.514404,2550.725342,2353.447754,2539.661377,2539.661377,1089990
2022-01-29,2539.388672,2623.344971,2508.706055,2577.125488,2577.125488,522530
2022-01-30,2577.101563,2622.610107,2531.740723,2591.959473,2591.959473,382863
2022-01-31,2592.122314,2696.375000,2462.654053,2679.250732,2679.250732,694651
2022-02-01,2678.902588,2801.897705,2671.458984,2791.440674,2791.440674,586800
2022-02-02,2790.411865,2803.926270,2615.738770,2669.827881,2669.827881,397658
2022-02-03,2670.380371,2708.830322,2571.682617,2670.870605,2670.870605,282335
2022-02-04,2673.698730,2983.829834,2655.665039,2983.829834,2983.829834,711572
2022-02-05,2983.854248,3046.355713,2949.019043,2998.308838,2998.308838,309611
2022-02-06,2998.569092,3051.493164,2947.936523,3045.918701,3045.918701,214953
2022-02-07,3045.910889,3176.166504,2985.235596,3137.825928,3137.825928,742154
2022-02-08,3140.689453,3219.316650,3026.051025,3115.101318,3115.101318,592989
2022-02-09,3114.588135,3260.421387,3054.230225,3237.894287,3237.894287,365439
2022-02-10,3237.948242,3259.559082,3057.744873,3061.758789,3061.758789,1301500
2022-02-11,3061.656006,3119.640381,2869.914795,2914.333252,2914.333252,423613
2022-02-12,2913.699707,2961.090332,2851.218262,2914.830322,2914.830322,227891
2022-02-13,2913.995605,2940.334717,2835.221680,2880.983398,2880.983398,256502
2022-02-14,2875.675781,2955.474121,2830.096191,2930.185791,2930.185791,304794
2022-02-15,2930.380127,3187.430420,2907.471191,3180.049072,3180.049072,729708
2022-02-16,3181.560547,3183.869629,3045.434326,3120.791748,3120.791748,409180
2022-02-17,3120.236816,3150.309082,2853.102295,2875.560791,2875.560791,549933
2022-02-18,2877.129639,2934.822021,2747.125000,2774.795166,2774.795166,363674
2022-02-19,2774.313721,2819.239746,2694.062744,2759.795898,2759.795898,252733
2022-02-20,2760.787109,2760.787109,2577.741455,2624.238525,2624.238525,1281449
2022-02-21,2620.949219,2746.170654,2557.328857,2562.471191,2562.471191,803571
2022-02-22,2560.571289,2639.528809,2500.321045,2632.842041,2632.842041,1170697
2022-02-23,2632.865234,2734.511475,2577.002197,2584.961426,2584.961426,846701
2022-02-24,2576.402344,2697.671875,2306.436279,2587.441162,2587.441162,1180847
2022-02-25,2587.619141,2827.787598,2569.760986,2754.189453,2754.189453,342346
2022-02-26,2757.643066,2848.937012,2736.768311,2774.241943,2774.241943,188945
2022-02-27,2774.062012,2828.785889,2564.175781,2618.241699,2618.241699,494043
2022-02-28,2618.345215,2942.714111,2578.206299,2915.361328,2915.361328,1912150
2022-03-01,2917.346191,3032.963135,2869.579834,2945.645752,2945.645752,574583
2022-03-02,2945.637939,3025.961914,2900.103760,2941.421875,2941.421875,377739
2022-03-03,2941.405762,2961.514404,2787.705811,2827.549561,2827.549561,481777
2022-03-04,2828.733643,2830.967529,2573.571777,2603.296631,2603.296631,588802
2022-03-05,2605.867676,2673.825928,2581.311768,2637.910889,2637.910889,150593
2022-03-06,2637.917236,2683.868896,2546.715820,2549.643555,2549.643555,255332
2022-03-07,2549.901367,2636.551025,2444.413086,2491.440674,2491.440674,1466840
2022-03-08,2491.421875,2618.143311,2483.991455,2572.363281,2572.363281,1178254
2022-03-09,2572.184326,2763.739502,2567.356934,2725.346436,2725.346436,489820
2022-03-10,2725.252686,2730.792480,2546.911865,2602.567383,2602.567383,465070
2022-03-11,2602.163574,2669.924072,2518.091797,2551.156982,2551.156982,527401
2022-03-12,2551.235352,2607.400635,2547.402344,2567.956299,2567.956299,158134
2022-03-13,2567.747803,2601.282715,2491.085449,2504.942627,2504.942627,389014
2022-03-14,2504.246094,2600.270752,2491.818359,2584.330811,2584.330811,773775
2022-03-15,2584.346191,2661.027344,2508.156006,2620.900146,2620.900146,392202
2022-03-16,2620.940674,2784.958008,2601.985107,2760.176758,2760.176758,672877
2022-03-17,2760.298584,2823.251465,2743.195068,2811.271973,2811.271973,529877
2022-03-18,2811.318359,2955.336426,2757.131348,2939.573242,2939.573242,2269220
2022-03-19,2939.531494,2969.367920,2894.596436,2943.871094,2943.871094,1571458
2022-03-20,2944.036133,2954.833984,2816.660400,2864.409180,2864.409180,528907
2022-03-21,2864.331055,2949.927490,2831.026855,2884.333252,2884.333252,603009
2022-03-22,2884.389893,3040.288086,2873.719238,2963.833740,2963.833740,723437
2022-03-23,2963.898682,3032.903809,2917.808105,3018.418213,3018.418213,324330
2022-03-24,3018.820801,3113.166992,2997.626709,3100.264160,3100.264160,343401
2022-03-25,3100.473877,3180.962891,3073.458008,3100.824219,3100.824219,853686
2022-03-26,3100.810059,3140.608398,3086.442139,3135.324707,3135.324707,190910
2022-03-27,3136.093750,3286.026611,3125.163818,3285.610596,3285.610596,664443
2022-03-28,3286.570801,3418.791260,3269.240479,3326.812256,3326.812256,650689
2022-03-29,3321.487549,3470.377930,3320.189941,3386.364014,3386.364014,371274
2022-03-30,3385.323730,3437.226318,3343.475830,3381.186523,3381.186523,261309
2022-03-31,3382.400146,3436.451172,3245.932861,3256.975830,3256.975830,231288
2022-04-01,3257.243164,3463.499756,3212.926514,3436.342285,3436.342285,396927
2022-04-02,3435.899658,3529.565918,3386.261963,3444.961670,3444.961670,2420085
2022-04-03,3444.962158,3571.939209,3412.124512,3519.408691,3519.408691,317685
2022-04-04,3516.696045,3524.384033,3401.764648,3503.969971,3503.969971,311574
2022-04-05,3506.339600,3539.519287,3392.140137,3397.022461,3397.022461,244524
2022-04-06,3395.369873,3395.369873,3162.468262,3162.530029,3162.530029,353318
2022-04-07,3162.589844,3255.902832,3143.240967,3229.681641,3229.681641,1027497
2022-04-08,3225.562256,3303.772461,3173.467529,3190.042725,3190.042725,715490
2022-04-09,3190.045410,3255.110840,3178.862061,3254.500488,3254.500488,231560
2022-04-10,3253.173828,3295.978027,3193.547607,3203.265625,3203.265625,171183
2022-04-11,3199.306885,3202.272949,2955.724609,2977.590820,2977.590820,316815
2022-04-12,2977.936523,3081.967529,2946.646484,3016.851807,3016.851807,181607
2022-04-13,3016.243164,3118.012207,2974.763428,3103.364746,3103.364746,179924
2022-04-14,3103.186279,3127.198730,2978.697510,3019.633301,3019.633301,824553
2022-04-15,3020.069336,3041.943848,2954.887939,3033.466797,3033.466797,198529
2022-04-16,3033.260010,3068.593018,2986.529541,3057.580078,3057.580078,218285
2022-04-17,3057.229980,3074.181885,2987.330322,2987.467529,2987.467529,295309
2022-04-18,2987.462646,3059.591064,2886.270996,3054.893311,3054.893311,506145
2022-04-19,3054.875488,3104.897461,3020.504395,3097.314209,3097.314209,297473
2022-04-20,3097.300781,3152.465088,3037.067627,3048.782471,3048.782471,310944
2022-04-21,3048.825928,3156.323486,2951.573486,2964.113525,2964.113525,431199
2022-04-22,2964.025879,3015.059082,2930.367432,2956.539307,2956.539307,341243
2022-04-23,2956.519775,2967.168701,2918.802002,2936.017822,2936.017822,339453
2022-04-24,2935.399902,2960.377930,2913.049561,2916.730957,2916.730957,881185
2022-04-25,2916.731201,3013.476807,2798.380615,3002.082764,3002.082764,871485
2022-04-26,3000.308105,3016.447266,2773.680908,2799.362061,2799.362061,732428
2022-04-27,2803.580811,2903.059570,2795.255371,2883.189941,2883.189941,427442
2022-04-28,2883.270996,2969.980957,2843.346191,2928.583740,2928.583740,377861
2022-04-29,2928.445068,2937.212891,2761.613770,2804.656006,2804.656006,311825
2022-04-30,2804.596680,2837.440918,2714.747070,2720.022949,2720.022949,352315
2022-05-01,2720.637939,2839.095947,2715.516846,2828.919922,2828.919922,497275
2022-05-02,2828.922607,2862.941650,2764.857666,2851.124756,2851.124756,775924
2022-05-03,2851.354980,2853.268799,2747.480713,2773.487793,2773.487793,678136
2022-05-04,2773.465332,2952.334961,2771.975830,2913.217773,2913.217773,712462
2022-05-05,2913.202393,2938.607910,2697.744873,2730.363770,2730.363770,280330
2022-05-06,2730.377686,2768.335449,2631.228516,2687.427490,2687.427490,921228
2022-05-07,2687.234375,2689.976807,2585.107666,2625.694092,2625.694092,232064
2022-05-08,2625.747314,2626.191650,2476.591309,2497.317627,2497.317627,672916
2022-05-09,2497.507324,2503.832764,2212.268311,2228.754395,2228.754395,1527322
2022-05-10,2224.137451,2424.285889,2191.582764,2322.286865,2322.286865,1133705
2022-05-11,2322.316895,2424.396240,2004.159424,2065.022949,2065.022949,4331414
2022-05-12,2066.537109,2151.451904,1696.107300,1911.844727,1911.844727,5588714
2022-05-13,1910.882813,2075.916992,1893.571411,1950.679932,1950.679932,7208684
2022-05-14,1953.415283,2016.550415,1913.175049,2016.440552,2016.440552,2690794
2022-05-15,2015.333008,2121.843750,1956.765747,2111.296387,2111.296387,1641472
2022-05-16,2111.527588,2111.527588,1952.672363,1985.292236,1985.292236,3459829
2022-05-17,1982.812012,2072.043213,1976.058594,2031.400024,2031.400024,1485618
2022-05-18,2031.400757,2047.335815,1878.455078,1879.142700,1879.142700,1256450
2022-05-19,1877.775513,1994.832275,1873.576782,1989.541870,1989.541870,2680288
2022-05-20,1989.503662,2017.894043,1893.260010,1932.657837,1932.657837,1878081
2022-05-21,1932.429932,1948.336182,1905.703369,1925.224121,1925.224121,677567
2022-05-22,1925.227417,1995.082764,1911.538452,1994.964600,1994.964600,1108431
2022-05-23,1994.964722,2030.335815,1924.104736,1929.029175,1929.029175,744777
2022-05-24,1928.914917,1946.401978,1876.037842,1930.146729,1930.146729,859034
2022-05-25,1930.146606,1972.097412,1892.931274,1898.435913,1898.435913,714305
2022-05-26,1898.436035,1918.562744,1708.065308,1761.269165,1761.269165,1434877
2022-05-27,1760.091797,1769.368774,1671.043945,1674.001709,1674.001709,1664202
2022-05-28,1717.512207,1757.921387,1674.603149,1754.226807,1754.226807,912879
2022-05-29,1754.229614,1777.788574,1723.817871,1769.728882,1769.728882,2312392
2022-05-30,1769.699829,1963.885132,1756.860840,1954.132080,1954.132080,776173
2022-05-31,1954.171021,1960.864868,1888.845581,1901.566650,1901.566650,684642
2022-06-01,1901.813232,1924.202026,1736.596191,1784.909912,1784.909912,645595
2022-06-02,1784.674805,1801.413696,1751.576538,1792.178711,1792.178711,575764
2022-06-03,1792.394653,1795.580933,1702.369385,1735.808472,1735.808472,702573
2022-06-04,1735.788574,1770.736084,1711.139648,1760.197754,1760.197754,176132
2022-06-05,1760.255005,1777.946167,1738.728882,1766.118530,1766.118530,370740
2022-06-06,1766.238647,1866.524048,1764.099854,1813.786377,1813.786377,848898
2022-06-07,1813.913330,1816.313843,1681.870483,1774.346924,1774.346924,1175565
2022-06-08,1774.367554,1787.760376,1729.250488,1743.578979,1743.578979,1786201
2022-06-09,1743.433716,1776.372559,1730.044067,1733.318481,1733.318481,11789040
2022-06-10,1733.317871,1746.163452,1567.719116,1574.478149,1574.478149,7970368
2022-06-11,1574.478638,1597.479370,1441.766235,1470.475708,1470.475708,6957730
2022-06-12,1470.821777,1479.074951,1378.107178,1391.470215,1391.470215,9928512
2022-06-13,1390.690552,1393.591919,1099.630859,1151.901367,1151.901367,12229567
2022-06-14,1152.082520,1187.363647,1032.505005,1151.992188,1151.992188,6269785
2022-06-15,1151.988403,1162.209595,959.763489,1155.190186,1155.190186,7480099
2022-06-16,1155.845947,1171.951416,995.422485,1006.152344,1006.152344,5813939
2022-06-17,1005.947205,1042.934570,984.610596,1023.429749,1023.429749,3418782
2022-06-18,1023.429077,1027.473755,828.669067,931.387695,931.387695,6295063
2022-06-19,931.385010,1079.398438,881.741699,1056.487427,1056.487427,2948479
2022-06-20,1056.483887,1093.182983,994.796570,1065.316895,1065.316895,2171190
2022-06-21,1064.488037,1122.088867,1045.813354,1062.247314,1062.247314,2153402
2022-06-22,1062.472778,1063.716919,990.004272,995.939392,995.939392,2533742
2022-06-23,996.838989,1095.258789,996.187866,1090.671021,1090.671021,2142381
2022-06-24,1090.255493,1193.326538,1088.521118,1177.943726,1177.943726,2098116
2022-06-25,1177.947266,1205.013062,1140.431641,1200.802856,1200.802856,1597382
2022-06-26,1200.501465,1231.773193,1156.985718,1157.175903,1157.175903,1422461
2022-06-27,1157.085571,1193.692627,1138.039185,1150.995850,1150.995850,1261678
2022-06-28,1150.974854,1186.821655,1094.870361,1097.703857,1097.703857,1256076
2022-06-29,1097.592651,1108.940186,1044.742676,1057.350830,1057.350830,1132487
2022-06-30,1057.732422,1062.493774,968.517273,1028.611694,1028.611694,1552586
2022-07-01,1028.976440,1061.545288,1002.893799,1021.737244,1021.737244,1606213
2022-07-02,1021.778870,1035.000732,995.764954,1029.731079,1029.731079,815421
2022-07-03,1029.653687,1047.953247,1007.677856,1040.700439,1040.700439,711187
2022-07-04,1040.697876,1119.962524,1014.660034,1117.432861,1117.432861,1169934
2022-07-05,1116.506958,1132.485352,1063.934082,1099.648071,1099.648071,1614146
2022-07-06,1099.865356,1166.260864,1080.111572,1154.847534,1154.847534,1087663
2022-07-07,1154.963257,1218.057495,1132.934448,1206.625610,1206.625610,1851857
2022-07-08,1206.625610,1237.423218,1158.199097,1187.248169,1187.248169,2572813
2022-07-09,1186.740601,1196.220825,1172.450439,1182.884521,1182.884521,888957
2022-07-10,1182.808472,1183.307739,1126.129395,1135.286499,1135.286499,923946
2022-07-11,1135.272705,1135.272705,1063.693726,1065.784180,1065.784180,1260511
2022-07-12,1065.897583,1066.867798,997.373596,997.488281,997.488281,1379612
2022-07-13,997.392822,1073.393433,979.349792,1073.393433,1073.393433,2947677
2022-07-14,1073.116943,1165.544434,1036.294800,1151.892944,1151.892944,1595886
2022-07-15,1152.077271,1239.133911,1142.663330,1194.768066,1194.768066,2550101
2022-07-16,1194.827026,1336.887939,1158.985962,1316.740601,1316.740601,3833987
2022-07-17,1316.885620,1340.088257,1293.637573,1306.272705,1306.272705,4553805
2022-07-18,1306.279419,1539.231201,1306.279419,1539.231201,1539.231201,8075717
2022-07-19,1540.243896,1569.525635,1464.067505,1508.945313,1508.945313,4883691
2022-07-20,1508.944092,1580.394165,1466.711670,1487.754150,1487.754150,3218537
2022-07-21,1488.441895,1541.120239,1438.037109,1523.655762,1523.655762,2081965
2022-07-22,1523.658691,1573.836548,1485.464355,1495.597046,1495.597046,1599982
2022-07-23,1495.213135,1553.749512,1464.162842,1522.932251,1522.932251,1073612
2022-07-24,1522.931763,1626.156494,1520.113403,1571.570190,1571.570190,1800542
2022-07-25,1571.566406,1573.181030,1415.890991,1415.890991,1415.890991,1276582
2022-07-26,1416.079712,1417.266724,1334.386353,1416.864014,1416.864014,1662689
2022-07-27,1417.608887,1603.901489,1395.893677,1603.899780,1603.899780,2016553
2022-07-28,1603.754028,1733.252075,1563.652100,1684.330322,1684.330322,3623957
2022-07-29,1685.003174,1716.458252,1618.741821,1681.366699,1681.366699,3177155
2022-07-30,1681.589844,1695.342285,1634.663574,1653.046997,1653.046997,2039321
2022-07-31,1652.900513,1705.798218,1630.955078,1640.539673,1640.539673,1591511
2022-08-01,1640.356934,1660.524536,1572.480469,1595.321411,1595.321411,1740732
2022-08-02,1594.679932,1633.870483,1529.464600,1594.174438,1594.174438,2317811
2022-08-03,1594.620483,1633.734009,1555.522095,1577.040039,1577.040039,1992802
2022-08-04,1577.157227,1613.447266,1541.500488,1564.425903,1564.425903,1981669
2022-08-05,1562.729492,1681.367310,1562.603760,1679.930420,1679.930420,2341792
2022-08-06,1680.340332,1689.964355,1630.947754,1630.947754,1630.947754,1635889
2022-08-07,1631.232300,1664.846436,1614.710327,1637.930298,1637.930298,1425523
2022-08-08,1638.123779,1741.941895,1634.722534,1714.865234,1714.865234,1815270
2022-08-09,1716.117798,1725.762573,1614.130249,1641.622437,1641.622437,2096504
2022-08-10,1640.809814,1802.450562,1604.621948,1785.733398,1785.733398,3735955
2022-08-11,1785.866333,1866.846191,1785.367798,1824.741699,1824.741699,4734840
2022-08-12,1824.582642,1898.729980,1806.827148,1898.729980,1898.729980,3880296
2022-08-13,1898.958862,1957.323730,1893.587402,1931.248169,1931.248169,4000929
2022-08-14,1931.622070,1966.905396,1869.450317,1887.377441,1887.377441,3726477
2022-08-15,1887.387451,1953.649780,1830.951660,1849.756348,1849.756348,3957700
2022-08-16,1848.854614,1859.045288,1807.927368,1825.473633,1825.473633,4221905
2022-08-17,1825.491211,1897.969360,1775.532959,1783.437744,1783.437744,3506628
2022-08-18,1783.645264,1825.522339,1776.804199,1797.949951,1797.949951,4173481
2022-08-19,1798.119385,1798.119385,1565.835083,1567.681152,1567.681152,4650377
2022-08-20,1567.338989,1605.730347,1493.125977,1533.139404,1533.139404,2883463
2022-08-21,1532.799438,1596.514771,1524.318848,1573.742188,1573.742188,3766811
2022-08-22,1573.208740,1581.655518,1495.236206,1581.649170,1581.649170,3320360
2022-08-23,1581.946899,1621.888550,1529.214233,1615.995239,1615.995239,3062685
2022-08-24,1615.695923,1645.499756,1563.652222,1618.967285,1618.967285,3828942
2022-08-25,1619.012329,1676.116699,1613.717407,1652.899292,1652.899292,4783756
2022-08-26,1652.844116,1652.920532,1459.366943,1465.255981,1465.255981,6382563
2022-08-27,1465.457275,1473.485352,1410.373779,1447.404907,1447.404907,4169358
2022-08-28,1447.288330,1461.164063,1386.716431,1386.716431,1386.716431,4823965
2022-08-29,1386.678589,1516.834473,1385.369507,1512.573120,1512.573120,6873093
2022-08-30,1512.604980,1557.394287,1440.245605,1482.167847,1482.167847,5360814
2022-08-31,1482.758789,1570.647339,1482.758789,1510.687500,1510.687500,7586135
2022-09-01,1510.801270,1548.907593,1479.541992,1540.619141,1540.619141,5599864
2022-09-02,1540.537109,1589.074219,1504.055908,1527.073486,1527.073486,5357834
2022-09-03,1526.727295,1530.275513,1493.077393,1508.045044,1508.045044,4405881
2022-09-04,1508.010620,1528.932495,1495.364624,1525.946777,1525.946777,4546040
2022-09-05,1525.949829,1567.436768,1511.512939,1563.285278,1563.285278,5316269
2022-09-06,1563.382690,1622.355103,1496.486206,1496.891235,1496.891235,7493711
2022-09-07,1497.020508,1587.174072,1438.182373,1566.211182,1566.211182,13066428
2022-09-08,1566.282227,1591.958252,1541.620483,1577.714722,1577.714722,12772424
2022-09-09,1577.576416,1677.965088,1574.889404,1667.034058,1667.034058,19110278
2022-09-10,1666.953003,1735.106812,1657.632935,1726.472046,1726.472046,14812750
2022-09-11,1726.248291,1737.463745,1688.228271,1715.558228,1715.558228,15252017
2022-09-12,1715.704224,1728.242920,1655.251221,1668.006226,1668.006226,19544510
2022-09-13,1667.998047,1699.420532,1514.309814,1532.426758,1532.426758,17096949
2022-09-14,1527.114380,1595.714111,1514.309814,1588.064941,1588.064941,13777778
2022-09-15,1588.680176,1611.777100,1449.642212,1454.521606,1454.521606,18124214
2022-09-16,1454.597168,1463.891479,1399.511963,1416.318970,1416.318970,11934461
2022-09-17,1416.668945,1459.013550,1400.894775,1457.794434,1457.794434,7909072
2022-09-18,1457.915894,1457.915894,1321.008423,1324.191772,1324.191772,8537375
2022-09-19,1324.089111,1373.510254,1277.910522,1363.956177,1363.956177,12035242
2022-09-20,1363.985718,1368.318726,1310.025879,1316.258789,1316.258789,12245864
2022-09-21,1316.092041,1368.543701,1221.418091,1243.193848,1243.193848,14204141
2022-09-22,1242.338501,1327.072388,1232.614868,1319.767212,1319.767212,10733805
2022-09-23,1319.543701,1346.350342,1265.706909,1321.169312,1321.169312,12532425
2022-09-24,1321.039673,1339.380615,1305.644165,1310.541504,1310.541504,8159518
2022-09-25,1310.311279,1326.868042,1270.198608,1288.985840,1288.985840,7957584
2022-09-26,1289.176270,1330.886353,1278.829956,1325.492310,1325.492310,11808675
2022-09-27,1325.737549,1394.812866,1304.943604,1324.592407,1324.592407,11073594
2022-09-28,1324.296265,1350.335205,1261.468018,1329.917358,1329.917358,13759506
2022-09-29,1330.116577,1344.959229,1286.682861,1330.457031,1330.457031,12597563
2022-09-30,1330.494507,1368.198853,1314.689453,1323.510742,1323.510742,8845799
2022-10-01,1323.505981,1330.309082,1301.777222,1308.210571,1308.210571,2162082
2022-10-02,1308.395874,1314.685303,1270.443970,1271.590820,1271.590820,3050168
2022-10-03,1271.685547,1319.067993,1268.343018,1316.459229,1316.459229,3299380
2022-10-04,1316.266113,1359.745483,1311.372559,1354.869873,1354.869873,3188536
2022-10-05,1354.715820,1355.966797,1311.346436,1344.797485,1344.797485,3222700
2022-10-06,1344.865967,1374.417480,1341.205811,1345.549072,1345.549072,3425731
2022-10-07,1345.826050,1353.220459,1312.885864,1321.872314,1321.872314,3286917
2022-10-08,1321.751099,1327.172852,1294.691650,1307.087280,1307.087280,2394353
2022-10-09,1307.553955,1318.634521,1300.368164,1312.217651,1312.217651,2301905
2022-10-10,1312.136841,1325.349731,1283.637207,1283.637573,1283.637573,3274585
2022-10-11,1283.561523,1287.992065,1263.153076,1272.072754,1272.072754,3371028
2022-10-12,1272.212036,1300.140869,1270.291504,1287.026123,1287.026123,2608202
2022-10-13,1286.961304,1292.338013,1197.741455,1282.025269,1282.025269,3438133
2022-10-14,1281.966187,1331.267822,1278.096069,1289.802246,1289.802246,5362641
2022-10-15,1289.760010,1294.298828,1259.162964,1269.726563,1269.726563,2241242
2022-10-16,1269.938965,1306.483765,1268.911377,1300.303223,1300.303223,2329898
2022-10-17,1300.117798,1329.463135,1287.297729,1324.395996,1324.395996,2758632
2022-10-18,1324.401733,1331.538574,1281.730103,1304.210205,1304.210205,2789468
2022-10-19,1304.366943,1305.050293,1274.679932,1277.637451,1277.637451,2654899
2022-10-20,1277.335571,1303.236694,1264.729248,1277.838867,1277.838867,2773325
2022-10-21,1277.944580,1297.746948,1256.431641,1293.192871,1293.192871,2677562
2022-10-22,1293.166748,1313.196655,1289.983765,1309.510742,1309.510742,2395562
2022-10-23,1309.482056,1364.178955,1295.196655,1361.773193,1361.773193,1811738
2022-10-24,1361.700684,1366.145630,1325.579102,1338.282837,1338.282837,1198908
2022-10-25,1338.066650,1504.135498,1330.213135,1453.531128,1453.531128,1684550
2022-10-26,1452.921753,1577.044800,1452.921753,1564.703979,1564.703979,414726428
2022-10-27,1564.856689,1569.662964,1505.924194,1509.839844,1509.839844,2523603
2022-10-28,1509.840332,1563.605103,1488.958252,1551.775513,1551.775513,2864688
2022-10-29,1551.700684,1647.861084,1545.062378,1614.005127,1614.005127,3001442
2022-10-30,1614.035889,1634.898560,1574.917236,1587.788452,1587.788452,970498
2022-10-31,1587.649902,1627.014282,1545.080566,1570.442993,1570.442993,1478093
2022-11-01,1570.444336,1602.627441,1564.418213,1577.310059,1577.310059,1426024
2022-11-02,1577.155518,1608.990479,1506.080444,1520.442871,1520.442871,3360665
2022-11-03,1520.359619,1553.466553,1516.858032,1528.985840,1528.985840,3041296
2022-11-04,1528.979980,1663.111694,1527.240845,1643.239502,1643.239502,2369858
2022-11-05,1643.079102,1660.620117,1624.150391,1627.481445,1627.481445,1058397
2022-11-06,1627.426025,1632.141357,1568.304199,1571.965088,1571.965088,1583774
2022-11-07,1571.709961,1604.317871,1547.435059,1560.860107,1560.860107,4826660
2022-11-08,1560.831421,1564.420044,1246.213135,1316.699829,1316.699829,11290409
2022-11-09,1316.882690,1317.043335,1067.779663,1073.911133,1073.911133,3423548
2022-11-10,1076.065063,1302.204712,1076.065063,1271.883423,1271.883423,1515879
2022-11-11,1271.051147,1287.506226,1214.497437,1272.462158,1272.462158,1386827
2022-11-12,1272.609375,1278.703857,1185.159668,1192.884033,1192.884033,1286758
2022-11-13,1193.232544,1243.619019,1157.069580,1188.202881,1188.202881,355328
2022-11-14,1189.557373,1238.215332,1148.052612,1212.649170,1212.649170,495558
2022-11-15,1211.041748,1257.564819,1207.287476,1235.187134,1235.187134,341611
2022-11-16,1238.103149,1250.064331,1171.389282,1188.694702,1188.694702,349647
2022-11-17,1188.278076,1197.573364,1160.862915,1171.678589,1171.678589,374196
2022-11-18,1171.668579,1194.607910,1171.336914,1179.278198,1179.278198,989671
2022-11-19,1179.186768,1209.866943,1170.324341,1205.022705,1205.022705,231555
2022-11-20,1205.214478,1207.884644,1130.017944,1130.053711,1130.053711,330902
2022-11-21,1130.477417,1133.778931,1078.735596,1102.224976,1102.224976,480652
2022-11-22,1103.863892,1114.543457,1052.041992,1113.032104,1113.032104,618432
2022-11-23,1113.085449,1155.159058,1103.258667,1154.818726,1154.818726,395433
2022-11-24,1155.433838,1186.544556,1152.880737,1169.781982,1169.781982,453942
2022-11-25,1170.754761,1190.120850,1147.992920,1179.559326,1179.559326,345547
2022-11-26,1186.737671,1200.497803,1173.691040,1176.294189,1176.294189,312211
2022-11-27,1176.485718,1197.973022,1165.763306,1168.338867,1168.338867,241689
2022-11-28,1168.325073,1181.585205,1138.532471,1153.941650,1153.941650,264669
2022-11-29,1153.779419,1196.240601,1148.684814,1184.924805,1184.924805,298560
2022-11-30,1185.238281,1267.186279,1181.539307,1247.539551,1247.539551,10230859
2022-12-01,1247.591187,1264.072021,1239.255737,1245.376099,1245.376099,19741593
2022-12-02,1244.642944,1268.401611,1235.870117,1266.714600,1266.714600,14945404
2022-12-03,1266.715820,1268.959961,1229.798584,1234.787354,1234.787354,5828663
2022-12-04,1235.073364,1255.355957,1221.003906,1245.364502,1245.364502,8321340
2022-12-05,1244.651123,1275.345215,1232.039917,1243.452637,1243.452637,18948978
2022-12-06,1242.246582,1256.531372,1225.372925,1249.239258,1249.239258,15504228
2022-12-07,1250.125610,1264.471802,1192.467041,1202.660767,1202.660767,8393026
2022-12-08,1203.552734,1250.710205,1198.204590,1246.168457,1246.168457,10722950
2022-12-09,1245.967041,1255.410645,1226.023315,1233.861206,1233.861206,12025545
2022-12-10,1233.889404,1252.873535,1226.796265,1240.497192,1240.497192,3696066
2022-12-11,1239.866211,1267.458984,1233.783936,1245.410767,1245.410767,8792153
2022-12-12,1246.074219,1252.024902,1222.330200,1239.338379,1239.338379,17788480
2022-12-13,1239.200439,1316.166504,1233.850098,1279.227051,1279.227051,11963766
2022-12-14,1279.968384,1309.884521,1267.646484,1283.094360,1283.094360,40383925
2022-12-15,1283.373291,1287.912842,1232.377075,1243.314575,1243.314575,8489828
2022-12-16,1243.388306,1253.941528,1160.602783,1163.417603,1163.417603,11375421
2022-12-17,1163.309937,1179.189941,1155.297363,1176.431152,1176.431152,7446622
2022-12-18,1176.076416,1176.076416,1148.322510,1160.506714,1160.506714,4427878
2022-12-19,1160.981812,1172.093018,1133.164429,1151.421875,1151.421875,20390064
2022-12-20,1152.556274,1192.320313,1136.721191,1192.320313,1192.320313,22806986
2022-12-21,1192.193970,1193.191162,1168.274170,1173.112671,1173.112671,5369418
2022-12-22,1173.311157,1192.840576,1158.223633,1190.631348,1190.631348,11308077
2022-12-23,1190.243652,1198.466309,1180.743164,1189.712891,1189.712891,29113481
2022-12-24,1189.714966,1205.184937,1180.524780,1197.515625,1197.515625,6182189
2022-12-25,1197.515625,1204.608032,1173.045166,1190.282227,1190.282227,3684767
2022-12-26,1190.599487,1196.951538,1183.644287,1196.560181,1196.560181,5757542
2022-12-27,1196.524048,1197.546509,1172.093018,1174.530273,1174.530273,10121120
2022-12-28,1174.480591,1180.788574,1161.727295,1162.325562,1162.325562,14185770
2022-12-29,1162.325562,1185.457031,1158.546509,1176.557251,1176.557251,5745963
2022-12-30,1176.529907,1183.561157,1155.816895,1175.731323,1175.731323,14575421
2022-12-31,1176.054565,1184.408691,1169.340820,1177.536865,1177.536865,120171839
2023-01-01,1177.734253,1184.810303,1170.031372,1180.911499,1180.911499,3574524
2023-01-02,1180.911377,1194.874390,1171.528931,1186.030396,1186.030396,7061169
2023-01-03,1185.875610,1194.385742,1173.294800,1185.225464,1185.225464,6609925
2023-01-04,1185.228638,1244.989014,1180.407471,1236.879639,1236.879639,8131571
2023-01-05,1236.629395,1243.707764,1220.036255,1236.933472,1236.933472,3888033
2023-01-06,1236.819824,1245.445557,1209.182983,1229.844727,1229.844727,7388899
2023-01-07,1230.080933,1244.053101,1223.856201,1236.379150,1236.379150,33713569
2023-01-08,1236.620361,1259.190674,1231.438721,1259.111450,1259.111450,4039248
2023-01-09,1257.453247,1306.883911,1253.571411,1291.087769,1291.087769,23673443
2023-01-10,1291.181152,1325.815063,1287.628784,1315.637817,1315.637817,7347965
2023-01-11,1315.654419,1349.304321,1299.440552,1347.883423,1347.883423,22577230
2023-01-12,1366.130493,1410.385986,1357.335327,1393.512207,1393.512207,28452937
2023-01-13,1393.483154,1429.465210,1380.463867,1422.381958,1422.381958,9639279
2023-01-14,1422.430542,1530.069580,1420.182739,1502.733521,1502.733521,45778065
2023-01-15,1502.960205,1536.175415,1481.786377,1518.438232,1518.438232,20348930
2023-01-16,1518.641602,1557.827881,1506.628540,1542.800171,1542.800171,26321258
2023-01-17,1542.899414,1583.071655,1529.019043,1534.079712,1534.079712,23207676
2023-01-18,1533.306396,1569.904541,1497.008911,1507.783081,1507.783081,20515221
2023-01-19,1507.416504,1539.150757,1499.682983,1537.323975,1537.323975,68204240
2023-01-20,1538.004639,1629.958862,1522.506958,1629.580200,1629.580200,14189961
2023-01-21,1629.785034,1650.492920,1610.213989,1614.919800,1614.919800,11355536
2023-01-22,1614.784912,1634.488159,1591.389282,1603.176147,1603.176147,12707719
2023-01-23,1603.049561,1622.132202,1583.600586,1612.576050,1612.576050,727614276
2023-01-24,1612.781860,1623.138916,1552.694824,1557.041870,1557.041870,26807553
2023-01-25,1557.560059,1605.582886,1525.350342,1597.999023,1597.999023,20653772
2023-01-26,1597.864014,1610.688110,1569.043213,1574.068604,1574.068604,30512184
2023-01-27,1573.842285,1596.871826,1541.503784,1577.784302,1577.784302,9195507
2023-01-28,1576.886353,1590.650146,1548.799805,1558.851807,1558.851807,34998603
2023-01-29,1558.838989,1632.534424,1556.245361,1631.450195,1631.450195,10425066
2023-01-30,1631.572510,1631.572510,1541.073853,1554.276733,1554.276733,18104502
2023-01-31,1554.474365,1582.008789,1548.460449,1569.139282,1569.139282,97114987
2023-02-01,1568.370728,1612.646362,1550.703247,1606.296387,1606.296387,12596347
2023-02-02,1607.575195,1677.643433,1607.063477,1630.409302,1630.409302,13820961
2023-02-03,1630.366821,1655.405151,1623.118652,1651.250366,1651.250366,14253759
2023-02-04,1651.017822,1667.992065,1628.158325,1649.313232,1649.313232,11429666
2023-02-05,1649.562378,1675.074219,1601.613525,1614.508301,1614.508301,13826912
2023-02-06,1614.604126,1633.690552,1601.138184,1607.045776,1607.045776,6745975
2023-02-07,1606.175049,1643.484375,1602.966675,1641.229248,1641.229248,49323381
2023-02-08,1640.722534,1654.948242,1622.367676,1631.047485,1631.047485,18781129
2023-02-09,1632.101318,1634.916748,1533.653076,1540.133057,1540.133057,32791577
2023-02-10,1540.032104,1544.501709,1498.918579,1506.987549,1506.987549,40449022
2023-02-11,1507.184937,1525.612549,1502.546631,1523.612183,1523.612183,43907922
2023-02-12,1523.809570,1533.744263,1502.018799,1507.975098,1507.975098,32088775
2023-02-13,1508.171387,1519.009399,1460.977295,1474.755981,1474.755981,23267158
2023-02-14,1474.703613,1536.651123,1471.356689,1526.797729,1526.797729,5829446
2023-02-15,1526.266602,1647.209961,1519.607300,1642.269409,1642.269409,18368387
2023-02-16,1642.373901,1692.530029,1628.144043,1628.859009,1628.859009,12946033
2023-02-17,1629.350586,1689.738647,1624.346069,1671.559692,1671.559692,7784284
2023-02-18,1671.862061,1685.825928,1641.799927,1673.977783,1673.977783,5093573
2023-02-19,1674.209717,1692.289551,1659.162964,1667.244385,1667.244385,8216871
2023-02-20,1668.137817,1698.509521,1647.970825,1674.008911,1674.008911,14488623
2023-02-21,1674.629883,1691.281860,1594.894409,1642.199341,1642.199341,31267868
2023-02-22,1642.038696,1648.400513,1592.657715,1619.099243,1619.099243,19731054
2023-02-23,1618.718506,1654.541626,1614.027832,1645.522461,1645.522461,17404640
2023-02-24,1644.087769,1651.632935,1591.655518,1596.731934,1596.731934,13156751
2023-02-25,1596.777222,1610.638428,1567.164551,1593.815796,1593.815796,7595580
2023-02-26,1592.654663,1633.118530,1583.033447,1625.829102,1625.829102,22659380
2023-02-27,1627.245483,1657.419434,1608.916016,1625.000854,1625.000854,27135538
2023-02-28,1625.369507,1641.141602,1598.879150,1605.507202,1605.507202,7495237
2023-03-01,1606.542847,1654.108276,1603.750366,1654.108276,1654.108276,8079148
2023-03-02,1654.072021,1656.544922,1618.158813,1634.482910,1634.482910,12284118
2023-03-03,1634.432983,1637.809082,1554.247559,1564.199707,1564.199707,11607034
2023-03-04,1563.850220,1576.032837,1552.539673,1560.422241,1560.422241,5734705
2023-03-05,1559.845459,1574.260864,1554.479248,1556.129272,1556.129272,3717447
2023-03-06,1556.087158,1570.287720,1545.026489,1561.542603,1561.542603,6610194
2023-03-07,1561.689819,1571.546265,1536.583496,1552.755127,1552.755127,5876664
2023-03-08,1552.410400,1558.046631,1522.328979,1522.328979,1522.328979,7854399
2023-03-09,1522.782349,1535.673462,1422.935181,1437.467285,1437.467285,4990651
2023-03-10,1437.939209,1437.939209,1369.755371,1432.905640,1432.905640,18509854
2023-03-11,1433.408447,1486.640625,1410.056396,1478.069458,1478.069458,137862816
2023-03-12,1477.516113,1576.939941,1460.780396,1569.027222,1569.027222,80692781
2023-03-13,1569.434570,1675.794922,1566.217407,1659.488892,1659.488892,312366630
2023-03-14,1659.776489,1756.611084,1650.069580,1692.819946,1692.819946,35834411
2023-03-15,1692.908081,1707.086304,1620.346924,1638.489258,1638.489258,31631709
2023-03-16,1638.726563,1672.214355,1624.689819,1662.728516,1662.728516,28645155
2023-03-17,1663.234009,1782.532715,1651.505371,1770.726440,1770.726440,46717012
2023-03-18,1770.190552,1818.000977,1753.932983,1762.066650,1762.066650,36199339
2023-03-19,1762.030273,1819.771729,1762.030273,1783.204956,1783.204956,23706005
2023-03-20,1783.244141,1796.432251,1729.525269,1733.601318,1733.601318,76084653
2023-03-21,1733.469238,1809.280518,1719.404419,1791.486938,1791.486938,22181777
2023-03-22,1791.440552,1807.003418,1714.563721,1728.444336,1728.444336,20282117
2023-03-23,1728.473389,1822.177368,1721.495972,1800.817383,1800.817383,22117603
2023-03-24,1800.602295,1806.191528,1737.238770,1746.689209,1746.689209,17278739
2023-03-25,1747.641846,1764.715698,1719.057007,1739.100342,1739.100342,25132073
2023-03-26,1738.809082,1788.561401,1738.809082,1771.578735,1771.578735,13424926
2023-03-27,1771.312378,1785.874878,1689.358276,1713.898682,1713.898682,19813790
2023-03-28,1713.588257,1770.529663,1702.052612,1758.339478,1758.339478,15215346
2023-03-29,1757.911377,1811.753296,1756.923096,1786.822876,1786.822876,16689864
2023-03-30,1786.952393,1803.777344,1758.063232,1772.420776,1772.420776,7639728
2023-03-31,1776.580078,1820.621460,1769.603027,1807.976074,1807.976074,20552058
2023-04-01,1807.125122,1819.392456,1794.094604,1796.333496,1796.333496,11878855
2023-04-02,1804.824951,1815.025024,1772.543945,1789.775024,1789.775024,7795370
2023-04-03,1789.422852,1815.659668,1757.936157,1790.989258,1790.989258,34289685
2023-04-04,1790.786377,1861.879761,1781.688354,1852.092041,1852.092041,33608780
2023-04-05,1849.944702,1912.223511,1844.862671,1903.861084,1903.861084,25742916
2023-04-06,1904.933716,1907.506592,1856.723389,1866.384766,1866.384766,20258883
2023-04-07,1866.251953,1875.614746,1847.482422,1858.659790,1858.659790,6157929
2023-04-08,1857.266479,1869.463989,1844.740356,1845.058350,1845.058350,23274971
2023-04-09,1846.331055,1852.856445,1814.389771,1838.280518,1838.280518,39655707
2023-04-10,1837.799072,1891.218018,1831.420654,1886.676880,1886.676880,8643411
2023-04-11,1886.964844,1917.695435,1876.801270,1880.173340,1880.173340,31376054
2023-04-12,1879.607178,1910.167847,1850.519531,1902.673218,1902.673218,46880261
2023-04-13,1898.625244,2013.140747,1884.665283,1996.612915,1996.612915,94703229
2023-04-14,1996.638428,2119.583008,1996.152222,2087.344971,2087.344971,43559006
2023-04-15,2087.464111,2091.804443,2064.620361,2077.510498,2077.510498,16113986
2023-04-16,2078.248779,2121.024170,2070.818115,2113.277832,2113.277832,31465395
2023-04-17,2113.759521,2115.847900,2059.389160,2072.880859,2072.880859,21950321
2023-04-18,2072.806885,2104.595947,2059.049316,2092.862793,2092.862793,19583719
2023-04-19,2091.841309,2091.841309,1927.061401,1927.985962,1927.985962,28516258
2023-04-20,1927.655762,1965.978760,1917.374146,1935.306274,1935.306274,43312939
2023-04-21,1934.542480,1945.620239,1832.324341,1843.774414,1843.774414,39092496
2023-04-22,1844.155640,1878.918945,1842.256226,1868.392700,1868.392700,29895408
2023-04-23,1868.624512,1872.515991,1837.283081,1859.052856,1859.052856,11838140
2023-04-24,1859.490479,1881.923462,1821.691040,1834.958252,1834.958252,12026143
2023-04-25,1834.636841,1864.109985,1804.177856,1857.711182,1857.711182,47411431
2023-04-26,1857.667847,1952.135986,1808.882690,1857.307617,1857.307617,17235110
2023-04-27,1857.049927,1918.916748,1854.312866,1894.541382,1894.541382,41422851
2023-04-28,1895.509766,1907.576416,1874.123413,1887.245239,1887.245239,12074726
2023-04-29,1887.159058,1908.890381,1884.092529,1899.475952,1899.475952,23284089
2023-04-30,1899.460571,1927.074829,1876.067261,1876.067261,1876.067261,10310337
2023-05-01,1874.949097,1883.272461,1810.804321,1833.382324,1833.382324,25204687
2023-05-02,1828.683838,1870.710449,1818.942627,1861.828613,1861.828613,6656470
2023-05-03,1861.354492,1903.021606,1840.318359,1890.870850,1890.870850,14504714
2023-05-04,1890.678345,1903.337891,1866.573242,1873.929932,1873.929932,17265323
2023-05-05,1874.263428,1982.231445,1871.610229,1977.885864,1977.885864,8644831
2023-05-06,1978.640503,1996.008301,1878.243652,1900.458862,1900.458862,11847772
2023-05-07,1900.308838,1928.527710,1877.368408,1877.368408,1877.368408,5133311
2023-05-08,1876.665161,1880.829590,1816.993896,1839.699951,1839.699951,26378551
2023-05-09,1839.678223,1846.843262,1826.848022,1836.842896,1836.842896,28490376
2023-05-10,1837.313354,1871.177612,1802.818726,1837.393311,1837.393311,32635913
2023-05-11,1838.008301,1838.046387,1779.928833,1795.135132,1795.135132,20061214
2023-05-12,1795.101563,1806.240356,1748.325317,1804.823364,1804.823364,35544096
2023-05-13,1804.592163,1808.589844,1789.137817,1794.060181,1794.060181,8856738
2023-05-14,1793.829468,1822.234009,1789.616089,1796.768066,1796.768066,21220490
2023-05-15,1796.428955,1839.108521,1786.156128,1810.429199,1810.429199,9781768
2023-05-16,1810.816772,1818.194092,1790.591064,1808.739136,1808.739136,11032990
2023-05-17,1808.964600,1817.617920,1776.343506,1809.235596,1809.235596,15603948
2023-05-18,1809.292725,1816.690430,1773.871582,1791.087769,1791.087769,12626265
2023-05-19,1790.893311,1811.219360,1788.827515,1799.904297,1799.904297,8596146
2023-05-20,1800.214600,1812.047241,1796.951172,1803.927002,1803.927002,9450080
2023-05-21,1803.532227,1809.744507,1791.551147,1798.072876,1798.072876,8926366
2023-05-22,1798.115601,1811.476929,1789.508423,1805.307251,1805.307251,12289593
2023-05-23,1805.240723,1851.475342,1804.323608,1840.130859,1840.130859,7084092
2023-05-24,1839.997559,1840.924316,1782.663818,1796.371094,1796.371094,12313559
2023-05-25,1796.370605,1798.640259,1762.208618,1791.924194,1791.924194,7066601
2023-05-26,1792.984863,1824.755005,1784.484375,1817.961548,1817.961548,6959740
2023-05-27,1817.773193,1825.549683,1807.494629,1816.291138,1816.291138,2416683
2023-05-28,1816.329224,1912.980835,1811.788574,1909.972290,1909.972290,18262715
2023-05-29,1908.729858,1921.407227,1880.395508,1885.660400,1885.660400,17256470
2023-05-30,1885.267334,1906.551147,1883.491455,1897.069580,1897.069580,8482494
2023-05-31,1897.494141,1900.773071,1836.652222,1864.181152,1864.181152,26246652
2023-06-01,1864.128296,1873.295654,1834.632446,1850.217285,1850.217285,29695913
2023-06-02,1850.093262,1905.014038,1844.394409,1903.463379,1903.463379,13302454
2023-06-03,1904.173462,1906.204346,1879.845825,1889.257324,1889.257324,24214739
2023-06-04,1888.952637,1902.713745,1879.229736,1881.467773,1881.467773,6337881
2023-06-05,1881.932129,1883.783936,1789.355347,1804.966553,1804.966553,24811167
2023-06-06,1805.785767,1885.406982,1797.789063,1872.414429,1872.414429,23756562
2023-06-07,1871.880127,1882.291504,1820.762329,1824.885254,1824.885254,35240574
2023-06-08,1824.856201,1842.607178,1822.913574,1831.997925,1831.997925,14678141
2023-06-09,1831.873901,1840.226196,1820.576538,1830.498901,1830.498901,13970768
2023-06-10,1830.366821,1833.324097,1720.707397,1741.974609,1741.974609,97005941
2023-06-11,1741.893555,1765.044922,1736.698486,1746.110596,1746.110596,11069566
2023-06-12,1745.888916,1749.804932,1723.464355,1733.901123,1733.901123,23892373
2023-06-13,1734.009766,1751.091553,1728.317261,1736.108032,1736.108032,16485401
2023-06-14,1736.088257,1744.101074,1637.504150,1649.781982,1649.781982,30838771
2023-06-15,1649.952637,1675.908203,1624.986328,1669.419067,1669.419067,72301176
2023-06-16,1669.526001,1723.314819,1656.645020,1714.585815,1714.585815,13867665
2023-06-17,1714.603149,1751.691650,1709.691284,1720.536743,1720.536743,18885928
2023-06-18,1720.456299,1735.674683,1716.428711,1720.960571,1720.960571,2656501
2023-06-19,1720.966064,1738.577881,1707.769897,1731.988159,1731.988159,28388573
2023-06-20,1732.593384,1780.084351,1717.880859,1779.183960,1779.183960,14718350
2023-06-21,1779.173096,1884.153564,1774.873657,1877.370972,1877.370972,18679499
2023-06-22,1876.976074,1912.115234,1869.230347,1873.829834,1873.829834,7964569
2023-06-23,1873.952515,1918.146484,1864.366577,1887.929443,1887.929443,10243654
2023-06-24,1888.357544,1896.550781,1866.376953,1868.178833,1868.178833,4225095
2023-06-25,1868.056641,1913.181152,1862.044067,1893.630005,1893.630005,3483650
2023-06-26,1893.614380,1896.287476,1835.186768,1848.256836,1848.256836,22190582
2023-06-27,1848.342773,1900.557983,1847.232178,1884.011230,1884.011230,5044124
2023-06-28,1884.141113,1884.141113,1818.458252,1818.458252,1818.458252,4312073
2023-06-29,1818.456299,1865.297119,1818.456299,1841.457275,1841.457275,4737555
2023-06-30,1841.327881,1926.744629,1829.824707,1920.211914,1920.211914,38471118
2023-07-01,1920.260864,1929.394897,1895.392090,1917.230591,1917.230591,16476653
2023-07-02,1916.971924,1943.145142,1893.208618,1923.407349,1923.407349,11067776
2023-07-03,1923.475464,1955.011353,1919.831177,1938.415283,1938.415283,33067070
2023-07-04,1937.064331,1961.415527,1930.390259,1934.602905,1934.602905,13998075
2023-07-05,1934.735596,1941.482422,1895.190552,1906.614258,1906.614258,20198271
2023-07-06,1906.591797,1948.282227,1837.227051,1838.776001,1838.776001,15857083
2023-07-07,1839.760864,1867.468018,1823.976807,1859.210449,1859.210449,9201473
2023-07-08,1859.384766,1861.912476,1827.002686,1842.604370,1842.604370,10699522
2023-07-09,1842.633301,1868.117065,1840.431885,1855.874023,1855.874023,10422459
2023-07-10,1848.375854,1888.908813,1838.324219,1875.292847,1875.292847,11348590
2023-07-11,1875.375732,1880.095459,1861.417358,1873.666382,1873.666382,21060796
2023-07-12,1873.638794,1894.716797,1862.199707,1870.121094,1870.121094,20716306
2023-07-13,1870.201538,1995.361816,1861.200073,1994.978149,1994.978149,20440738
2023-07-14,1994.952515,2010.236328,1901.717773,1934.216064,1934.216064,20663651
2023-07-15,1934.698608,1939.387939,1921.436890,1925.221558,1925.221558,8601940
2023-07-16,1925.210938,1934.284424,1915.256958,1919.410889,1919.410889,3439056
2023-07-17,1919.440186,1932.788330,1876.877808,1905.494141,1905.494141,23933746
2023-07-18,1904.887207,1920.304321,1879.060181,1894.925171,1894.925171,21425451
2023-07-19,1895.881592,1913.234009,1885.770386,1888.843018,1888.843018,24199028
2023-07-20,1888.854492,1922.425415,1880.926270,1888.980957,1888.980957,22774469
2023-07-21,1889.084717,1897.369507,1883.822266,1889.877930,1889.877930,26155122
2023-07-22,1889.531250,1892.876709,1856.464722,1860.314331,1860.314331,29943016
2023-07-23,1860.608765,1894.830078,1857.741699,1884.691650,1884.691650,8884938
2023-07-24,1884.444458,1886.794800,1836.921875,1846.358521,1846.358521,19781749
2023-07-25,1846.347656,1861.712769,1844.470581,1856.066650,1856.066650,4383058
2023-07-26,1856.245728,1882.402222,1848.896484,1869.194946,1869.194946,16787809
2023-07-27,1869.322876,1881.774658,1853.013062,1857.052368,1857.052368,15455161
2023-07-28,1857.109009,1874.691772,1854.161011,1872.740112,1872.740112,12435217
2023-07-29,1872.554565,1880.666382,1867.335205,1874.430664,1874.430664,9018514
2023-07-30,1874.490112,1877.327515,1852.771484,1858.942627,1858.942627,77787447
2023-07-31,1858.616089,1867.921265,1847.577393,1852.285400,1852.285400,119944903
2023-08-01,1852.198730,1864.349609,1814.044434,1864.349609,1864.349609,72776173
2023-08-02,1864.192383,1869.576050,1824.227661,1834.350342,1834.350342,44252893
2023-08-03,1834.420654,1848.650269,1823.259033,1825.914551,1825.914551,12962358
2023-08-04,1825.842773,1842.524048,1816.662231,1821.096191,1821.096191,15343980
2023-08-05,1821.208008,1832.673340,1819.640869,1831.717407,1831.717407,4140414
2023-08-06,1831.914185,1832.192749,1820.671997,1822.669678,1822.669678,17924814
2023-08-07,1823.041138,1839.707886,1805.051270,1822.174805,1822.174805,35863048
2023-08-08,1822.051392,1864.337524,1821.485352,1853.017578,1853.017578,41856653
2023-08-09,1852.873291,1862.358154,1840.669678,1848.997559,1848.997559,17334591
2023-08-10,1848.765747,1855.764893,1841.013306,1848.357300,1848.357300,12101707
2023-08-11,1848.422729,1851.094727,1839.699707,1845.357300,1845.357300,24535357
2023-08-12,1845.059082,1848.498047,1843.674927,1845.474731,1845.474731,2248048
2023-08-13,1843.429810,1855.275269,1836.338867,1838.937988,1838.937988,3664439
2023-08-14,1838.805054,1851.181519,1836.168457,1841.266724,1841.266724,4977946
2023-08-15,1841.074097,1843.481201,1813.578491,1816.762085,1816.762085,18400119
2023-08-16,1816.698730,1822.982422,1798.041748,1803.012207,1803.012207,17897650
2023-08-17,1803.003418,1805.590210,1574.837646,1686.072388,1686.072388,26970832
2023-08-18,1685.912720,1695.945557,1645.079102,1664.887207,1664.887207,23836711
2023-08-19,1664.997192,1689.461792,1654.085693,1667.648926,1667.648926,24641620
2023-08-20,1668.039429,1688.668213,1663.465332,1684.107056,1684.107056,4992694
2023-08-21,1683.747925,1686.805786,1657.914185,1670.203613,1670.203613,9091262
2023-08-22,1670.348511,1670.938232,1598.348633,1632.516113,1632.516113,50012113
2023-08-23,1632.227661,1694.237915,1627.175171,1678.348999,1678.348999,10870865
2023-08-24,1678.597534,1684.205322,1646.255005,1660.955322,1660.955322,6347042
2023-08-25,1660.996826,1665.794678,1635.383789,1651.348633,1651.348633,21857377
2023-08-26,1651.250610,1652.916260,1641.552979,1642.022339,1642.022339,5362146
2023-08-27,1642.002075,1656.796753,1641.418335,1655.961670,1655.961670,4537184
2023-08-28,1655.777588,1655.984009,1632.402222,1651.682739,1651.682739,11849269
2023-08-29,1651.716064,1738.188232,1640.120117,1724.968140,1724.968140,17571344
2023-08-30,1725.141357,1725.616333,1693.924805,1698.771484,1698.771484,20652276
2023-08-31,1698.627319,1713.569336,1642.959717,1646.827515,1646.827515,17681113
2023-09-01,1646.786743,1650.125000,1608.301758,1621.645264,1621.645264,13140728
2023-09-02,1621.754395,1636.789917,1621.565430,1631.856689,1631.856689,9547555
2023-09-03,1631.916626,1637.928345,1624.353882,1632.092285,1632.092285,3123318
2023-09-04,1632.046509,1635.799561,1618.107666,1625.146484,1625.146484,6091834
2023-09-05,1625.218018,1637.113281,1610.425171,1629.760376,1629.760376,21530864
2023-09-06,1629.735962,1640.094238,1612.390015,1627.883545,1627.883545,49339072
2023-09-07,1627.859009,1646.146362,1623.545532,1640.446533,1640.446533,21931911
2023-09-08,1640.436401,1648.081909,1619.341431,1633.272461,1633.272461,14064228
2023-09-09,1633.018555,1633.683472,1626.786621,1631.450806,1631.450806,9257401
2023-09-10,1631.378540,1631.476440,1605.014160,1613.644043,1613.644043,12295120
2023-09-11,1613.349243,1613.918213,1543.177979,1551.214722,1551.214722,40084986
2023-09-12,1551.082153,1610.372192,1550.856689,1591.501953,1591.501953,10019727
2023-09-13,1591.824463,1610.999512,1582.252930,1603.912231,1603.912231,10111200
2023-09-14,1603.907715,1631.853271,1603.508179,1622.637085,1622.637085,4387061
2023-09-15,1622.627075,1644.069824,1615.400513,1640.186646,1640.186646,6722721
2023-09-16,1639.874878,1644.790039,1632.072510,1635.101440,1635.101440,5323423
2023-09-17,1635.043457,1635.648804,1617.660767,1621.792603,1621.792603,6366584
2023-09-18,1621.677002,1660.476074,1614.227295,1635.220459,1635.220459,5864543
2023-09-19,1635.330200,1654.778809,1631.418823,1648.742065,1648.742065,3643914
2023-09-20,1648.730713,1654.303467,1615.519531,1624.226563,1624.226563,3716281
2023-09-21,1627.200562,1628.220215,1585.005737,1591.665527,1591.665527,6646824
2023-09-22,1591.637329,1606.783569,1589.055664,1597.583740,1597.583740,4379815
2023-09-23,1597.702026,1600.291748,1588.016846,1594.636108,1594.636108,6415993
2023-09-24,1594.743286,1600.551880,1579.544922,1581.478149,1581.478149,14175307
2023-09-25,1581.358032,1592.573853,1569.920532,1587.629028,1587.629028,6491777
2023-09-26,1587.469604,1593.394775,1582.646851,1591.249390,1591.249390,9273941
2023-09-27,1591.151123,1623.430786,1586.976440,1597.856079,1597.856079,3205179
2023-09-28,1597.974487,1655.860107,1597.744019,1647.446777,1647.446777,14021617
2023-09-29,1647.395508,1676.798340,1644.938965,1666.048584,1666.048584,8694293
2023-09-30,1666.496582,1685.235596,1665.514648,1674.551758,1674.551758,9726325
2023-10-01,1674.236206,1735.146240,1673.582153,1733.534424,1733.534424,5447431
2023-10-02,1733.419312,1734.622437,1650.427979,1664.808105,1664.808105,5969440
2023-10-03,1664.974121,1668.864990,1649.135132,1656.064087,1656.064087,2719561
2023-10-04,1656.157227,1656.187988,1634.582886,1645.830566,1645.830566,6845490
2023-10-05,1645.881714,1652.012451,1613.335327,1613.358765,1613.358765,5519764
2023-10-06,1613.109131,1651.028809,1613.109131,1644.460327,1644.460327,6352621
2023-10-07,1644.433594,1648.419678,1635.493652,1637.631714,1637.631714,1816446
2023-10-08,1637.743164,1642.000488,1622.919067,1633.647583,1633.647583,43550177
2023-10-09,1633.651123,1635.087036,1562.681885,1578.049194,1578.049194,20562886
2023-10-10,1578.128906,1592.447632,1558.358643,1572.808960,1572.808960,11162182
2023-10-11,1572.758057,1577.472656,1555.064331,1564.764038,1564.764038,3382488
2023-10-12,1564.596680,1565.986816,1524.058472,1535.459717,1535.459717,7838687
2023-10-13,1535.578735,1561.378418,1527.270386,1550.158081,1550.158081,3491809
2023-10-14,1550.299683,1557.396851,1546.859741,1553.911377,1553.911377,2219967
2023-10-15,1553.908691,1563.313599,1550.376343,1558.401978,1558.401978,17406173
2023-10-16,1558.498779,1613.286987,1557.379028,1597.404419,1597.404419,27110550
2023-10-17,1597.329102,1597.482544,1558.887573,1566.693970,1566.693970,16374881
2023-10-18,1566.710571,1580.411865,1559.860352,1564.764404,1564.764404,10498016
2023-10-19,1565.124390,1570.617554,1548.566528,1567.143799,1567.143799,6327909
2023-10-20,1567.188477,1621.239624,1563.402954,1601.821167,1601.821167,21236128
2023-10-21,1601.727905,1633.880615,1595.657715,1630.875732,1630.875732,8996256
2023-10-22,1630.821899,1661.415894,1623.765625,1659.400513,1659.400513,8975860
2023-10-23,1670.413940,1770.492920,1667.700928,1759.348389,1759.348389,24822770
2023-10-24,1757.982544,1837.860596,1754.495239,1786.214233,1786.214233,38239142
2023-10-25,1786.652588,1806.590332,1759.905396,1785.619995,1785.619995,11311289
2023-10-26,1785.627563,1852.628662,1773.463013,1801.263428,1801.263428,16690187
2023-10-27,1801.336426,1801.336426,1753.144043,1772.941895,1772.941895,10662152
2023-10-28,1772.947998,1789.910278,1771.536743,1774.293457,1774.293457,3858507
2023-10-29,1774.359131,1805.378662,1766.105591,1792.406616,1792.406616,4882618
2023-10-30,1792.155029,1820.602783,1781.644775,1806.022827,1806.022827,6093749
2023-10-31,1805.853882,1813.081421,1786.211060,1806.419434,1806.419434,14012474
2023-11-01,1806.342163,1842.081055,1784.392578,1838.173340,1838.173340,12686803
2023-11-02,1838.117798,1861.202393,1794.217285,1800.443604,1800.443604,38240529
2023-11-03,1800.324829,1827.663574,1781.882202,1826.409058,1826.409058,15972391
2023-11-04,1826.361084,1857.013550,1820.765137,1849.971313,1849.971313,4963914
2023-11-05,1850.057251,1899.260986,1845.102051,1887.829102,1887.829102,6168662
2023-11-06,1887.742432,1903.534058,1870.420410,1892.408691,1892.408691,9315578
2023-11-07,1892.254395,1895.305542,1851.141357,1876.697510,1876.697510,11223412
2023-11-08,1876.701294,1894.485718,1866.743408,1884.720093,1884.720093,5481757
2023-11-09,1884.242920,2111.492432,1880.661865,2108.234619,2108.234619,34725693
2023-11-10,2107.503418,2115.545898,2060.446777,2076.209961,2076.209961,31040279
2023-11-11,2075.894775,2080.636719,2037.014282,2048.664063,2048.664063,18252087
2023-11-12,2049.078857,2060.954346,2026.878662,2043.139282,2043.139282,9810980
2023-11-13,2043.692139,2100.022949,2033.572632,2050.701660,2050.701660,21428699
2023-11-14,2049.720215,2053.370117,1959.680908,1980.236816,1980.236816,21927552
2023-11-15,1980.474976,2052.436523,1972.171143,2051.968262,2051.968262,24821728
2023-11-16,2051.651367,2072.163330,1947.817749,1958.514648,1958.514648,13806907
2023-11-17,1958.395142,1983.196533,1909.660156,1949.702271,1949.702271,8807105
2023-11-18,1950.362915,1962.146362,1921.952881,1957.197021,1957.197021,5932842
2023-11-19,1957.375000,2001.202515,1941.286621,2000.017822,2000.017822,9698055
2023-11-20,2000.001465,2049.462891,1987.254883,2020.897827,2020.897827,13265921
2023-11-21,2020.680054,2032.153564,1944.662109,1944.662109,1944.662109,16995990
2023-11-22,1943.807251,2076.311523,1941.559082,2061.879395,2061.879395,18646292
2023-11-23,2061.733398,2079.748535,2038.683105,2054.021240,2054.021240,12025947
2023-11-24,2053.968506,2114.404541,2053.134766,2079.364502,2079.364502,13210298
2023-11-25,2079.283203,2087.117432,2061.976807,2076.108154,2076.108154,12290690
2023-11-26,2076.291016,2085.279785,2039.896729,2058.109863,2058.109863,3763615
2023-11-27,2057.882324,2067.173096,1997.876465,2021.337646,2021.337646,20010356
2023-11-28,2021.309692,2061.105713,1997.309326,2044.804077,2044.804077,13447064
2023-11-29,2044.627197,2069.847168,2020.799316,2027.640869,2027.640869,3914119
2023-11-30,2027.725952,2046.032104,2023.683838,2045.652100,2045.652100,8881258
2023-12-01,2045.526855,2096.754150,2041.796997,2080.591797,2080.591797,23736427
2023-12-02,2080.428711,2165.037598,2080.428711,2158.363037,2158.363037,8048591
2023-12-03,2158.658691,2203.177979,2145.209229,2197.219727,2197.219727,12955875
2023-12-04,2197.330078,2255.523438,2196.618896,2236.026611,2236.026611,9262528
2023-12-05,2236.254395,2292.524414,2193.390381,2282.877441,2282.877441,72374292
2023-12-06,2282.530029,2297.239502,2226.375488,2227.767334,2227.767334,40807756
2023-12-07,2228.544189,2368.092285,2228.350098,2347.465332,2347.465332,21110739
2023-12-08,2347.961426,2375.262939,2338.857666,2348.760010,2348.760010,21594855
2023-12-09,2349.028076,2383.657227,2327.136963,2331.832520,2331.832520,118814742
2023-12-10,2331.801514,2362.075684,2326.212646,2341.303711,2341.303711,27459629
2023-12-11,2341.503418,2343.662354,2171.425537,2215.947510,2215.947510,42881238
2023-12-12,2215.789551,2230.530029,2168.751465,2193.415771,2193.415771,64130600
2023-12-13,2193.239502,2259.791260,2142.948975,2245.416748,2245.416748,52553761
2023-12-14,2245.016846,2312.976074,2235.510742,2305.857178,2305.857178,10139971
2023-12-15,2305.616943,2305.616943,2222.932617,2225.909668,2225.909668,11753201
2023-12-16,2225.872559,2252.773193,2219.410889,2222.689941,2222.689941,19635042
2023-12-17,2222.839844,2240.322754,2194.796875,2201.246338,2201.246338,35981081
2023-12-18,2200.602539,2219.007080,2132.572754,2214.627930,2214.627930,44116097
2023-12-19,2214.300293,2246.354980,2142.781250,2172.512939,2172.512939,17201563
2023-12-20,2172.311035,2255.323242,2161.236816,2187.778809,2187.778809,111830574
2023-12-21,2188.380127,2253.269287,2178.404785,2231.699219,2231.699219,25339014
2023-12-22,2231.707764,2328.020508,2227.330566,2318.610596,2318.610596,24209552
2023-12-23,2318.532959,2321.434082,2262.683105,2290.047363,2290.047363,32271046
2023-12-24,2290.142578,2304.041260,2250.648438,2264.356934,2264.356934,21861303
2023-12-25,2264.166016,2285.975586,2251.139648,2260.562256,2260.562256,27451206
2023-12-26,2260.983154,2267.905029,2199.122070,2216.871338,2216.871338,25637165
2023-12-27,2217.200928,2373.655762,2212.043701,2363.558350,2363.558350,22912003
2023-12-28,2363.809814,2427.777100,2348.620117,2355.552734,2355.552734,20088293
2023-12-29,2355.422607,2373.362305,2286.276855,2305.592773,2305.592773,21167438
2023-12-30,2306.138916,2314.288086,2281.505127,2292.934814,2292.934814,20495889
2023-12-31,2292.611084,2307.990234,2273.696289,2280.126465,2280.126465,9754855
2024-01-01,2280.810547,2340.830322,2271.827637,2340.830322,2340.830322,16474058
2024-01-02,2340.603516,2404.449707,2339.390381,2357.477051,2357.477051,29417122
2024-01-03,2357.525146,2377.686768,2154.508545,2215.625000,2215.625000,41884381
2024-01-04,2215.713623,2280.600098,2208.855469,2262.046875,2262.046875,9433154
2024-01-05,2261.441895,2266.594727,2214.059326,2254.774414,2254.774414,37446290
2024-01-06,2255.154053,2259.351807,2216.577637,2233.485596,2233.485596,12054132
2024-01-07,2233.565918,2249.725830,2214.841797,2219.828857,2219.828857,14108386
2024-01-08,2220.199219,2341.199219,2181.135986,2318.528320,2318.528320,19555654
2024-01-09,2318.564453,2342.992920,2246.540039,2336.021729,2336.021729,32330288
2024-01-10,2336.035889,2607.000488,2335.925049,2588.414307,2588.414307,46892746
2024-01-11,2588.423828,2674.829590,2562.166016,2616.346680,2616.346680,42028025
2024-01-12,2616.296631,2702.312988,2473.244141,2529.937744,2529.937744,26737096
2024-01-13,2529.825684,2572.326416,2514.638428,2568.033691,2568.033691,13355636
2024-01-14,2568.054443,2570.642334,2475.788818,2475.808594,2475.808594,18407563
2024-01-15,2475.789795,2545.998535,2475.789795,2511.924805,2511.924805,16419977
2024-01-16,2511.890869,2606.277100,2506.902588,2586.759766,2586.759766,23633921
2024-01-17,2586.748291,2589.585938,2519.771240,2525.897949,2525.897949,14499320
2024-01-18,2525.906982,2536.231934,2437.002686,2462.631104,2462.631104,8236082
2024-01-19,2462.631104,2494.006836,2419.973389,2489.743408,2489.743408,27351015
2024-01-20,2489.742920,2489.768799,2457.835205,2468.654053,2468.654053,17142219
2024-01-21,2468.654297,2478.704102,2453.396973,2453.396973,2453.396973,9446444
2024-01-22,2453.296875,2459.234619,2305.587402,2308.692627,2308.692627,24588256
2024-01-23,2308.692627,2344.527344,2167.527832,2238.400635,2238.400635,94997623
2024-01-24,2238.753906,2248.744141,2200.271729,2229.932129,2229.932129,19333727
2024-01-25,2229.932129,2235.126465,2177.138184,2217.855957,2217.855957,20110297
2024-01-26,2217.868652,2274.686523,2190.519775,2266.408203,2266.408203,15551708
2024-01-27,2266.408203,2276.216309,2252.584473,2264.752686,2264.752686,8213882
2024-01-28,2264.877930,2301.188965,2244.445068,2250.866455,2250.866455,14812788
2024-01-29,2250.799805,2287.057861,2242.428955,2286.868164,2286.868164,45515036
2024-01-30,2286.868164,2376.796631,2283.607178,2355.231445,2355.231445,19642805
2024-01-31,2355.186279,2355.604736,2270.367188,2282.312500,2282.312500,22264826
2024-02-01,2282.306641,2307.317139,2246.641113,2301.565430,2301.565430,23244844
2024-02-02,2302.236572,2322.684326,2289.690918,2305.041260,2305.041260,19360769
2024-02-03,2305.108887,2325.917969,2296.570557,2298.372314,2298.372314,10936602
2024-02-04,2298.364258,2309.986328,2277.473389,2292.385010,2292.385010,7640458
2024-02-05,2292.411133,2332.317383,2275.693115,2297.103516,2297.103516,19537686
2024-02-06,2297.121582,2389.340576,2295.539795,2365.687744,2365.687744,9043484
2024-02-07,2365.713867,2440.419189,2358.776611,2424.388184,2424.388184,29853162
2024-02-08,2424.400391,2475.699219,2415.434082,2424.915283,2424.915283,16998578
2024-02-09,2424.991455,2523.046387,2422.948975,2488.029785,2488.029785,23484713
2024-02-10,2488.062256,2515.275635,2479.784912,2498.165527,2498.165527,9673497
2024-02-11,2498.327148,2535.274414,2495.293701,2506.970215,2506.970215,6399872
2024-02-12,2507.047363,2659.510254,2478.652100,2659.510254,2659.510254,11623951
2024-02-13,2659.582031,2683.242920,2600.682373,2637.451172,2637.451172,17492885
2024-02-14,2637.401123,2780.537842,2622.519287,2776.767090,2776.767090,33875590
2024-02-15,2776.757324,2856.828613,2771.926514,2823.682861,2823.682861,16475867
2024-02-16,2823.792480,2853.196045,2762.367920,2803.523193,2803.523193,33365538
2024-02-17,2803.489746,2803.489746,2726.228516,2785.206055,2785.206055,7777388
2024-02-18,2785.195801,2889.226318,2768.799072,2878.837402,2878.837402,9566099
2024-02-19,2878.959473,2974.187744,2859.498047,2947.169678,2947.169678,22285695
2024-02-20,2947.169678,3019.423584,2886.777344,3014.023438,3014.023438,28218489
2024-02-21,3012.689453,3013.725342,2890.795166,2967.063965,2967.063965,22994476
2024-02-22,2966.941406,3024.306152,2918.543457,2978.477783,2978.477783,117692707
2024-02-23,2978.476807,2989.189453,2914.973877,2922.440918,2922.440918,40383101
2024-02-24,2922.444580,2988.078613,2911.019531,2987.894775,2987.894775,22694055
2024-02-25,2987.894531,3112.514404,2983.001221,3110.025879,3110.025879,20778802
2024-02-26,3110.048828,3193.587402,3037.858643,3175.192383,3175.192383,38652146
2024-02-27,3175.190918,3275.800537,3165.496338,3241.533203,3241.533203,66083522
2024-02-28,3241.503662,3462.056152,3230.510254,3378.063232,3378.063232,69959030
2024-02-29,3378.038818,3509.726318,3320.459473,3343.387451,3343.387451,47128092
2024-03-01,3343.186523,3440.932129,3340.074463,3430.621582,3430.621582,31671236
2024-03-02,3430.683594,3450.279785,3400.516602,3414.356689,3414.356689,22495987
2024-03-03,3414.343506,3479.419922,3379.485840,3476.484131,3476.484131,28107717
2024-03-04,3476.510986,3633.697510,3456.690430,3627.273193,3627.273193,47136919
2024-03-05,3627.399170,3808.061523,3247.355713,3554.023438,3554.023438,87021280
2024-03-06,3551.306885,3891.804199,3501.023193,3819.763184,3819.763184,78813830
2024-03-07,3819.763184,3931.590820,3749.245850,3864.725342,3864.725342,56243662
2024-03-08,3864.717529,3981.433350,3834.257324,3893.188232,3893.188232,48089019
2024-03-09,3893.188232,3940.450928,3881.407227,3911.353760,3911.353760,25256816
2024-03-10,3911.357178,3945.075928,3798.824463,3868.163818,3868.163818,24905083
2024-03-11,3868.133057,4070.188965,3781.931885,4063.708252,4063.708252,86315903
2024-03-12,4063.708252,4077.867432,3864.082275,3965.280273,3965.280273,75025102
2024-03-13,3965.280273,4065.626221,3948.326904,3999.393311,3999.393311,71400601
2024-03-14,3999.393311,4002.005615,3734.034912,3880.173096,3880.173096,59203534
2024-03-15,3880.173096,3931.734863,3592.185791,3720.070801,3720.070801,255183845
2024-03-16,3720.070801,3757.023193,3473.119141,3516.278320,3516.278320,76497478
2024-03-17,3516.278320,3661.860840,3432.031982,3649.167480,3649.167480,82725834
2024-03-18,3640.202393,3640.792969,3468.902100,3522.478760,3522.478760,111860306
2024-03-19,3522.478760,3539.305420,3148.686279,3157.174072,3157.174072,297916124
2024-03-20,3157.174072,3527.841553,3063.522217,3509.107910,3509.107910,205552979
2024-03-21,3509.107910,3578.395264,3409.436768,3485.437500,3485.437500,68216870
2024-03-22,3485.437500,3524.434570,3252.434570,3313.531006,3313.531006,153954880
2024-03-23,3313.531006,3418.242676,3281.723633,3324.978760,3324.978760,86362589
2024-03-24,3324.978760,3454.221924,3296.729492,3449.031738,3449.031738,91783251
2024-03-25,3449.031738,3633.815918,3416.734375,3588.542480,3588.542480,94300722
2024-03-26,3588.542480,3662.751465,3548.677246,3588.956055,3588.956055,140458666
2024-03-27,3588.956055,3644.391846,3465.214600,3496.452881,3496.452881,252341330
2024-03-28,3496.452881,3596.316406,3463.856934,3553.254883,3553.254883,211719780
2024-03-29,3553.254883,3572.086182,3469.076416,3505.392578,3505.392578,89094911
2024-03-30,3505.392578,3550.778076,3481.260986,3495.463379,3495.463379,71305364
2024-03-31,3495.463379,3638.550781,3495.222900,3635.161377,3635.161377,58422398
2024-04-01,3635.161377,3635.187988,3414.183105,3497.168945,3497.168945,129277057
2024-04-02,3497.168945,3498.082764,3220.940918,3274.768555,3274.768555,150091178
2024-04-03,3274.768555,3353.310059,3219.500000,3311.449951,3311.449951,109944458
2024-04-04,3311.449951,3426.659912,3258.673340,3321.479980,3321.479980,81828640
2024-04-05,3321.479980,3338.330322,3225.850098,3317.536621,3317.536621,101860360
2024-04-06,3317.536621,3388.922852,3309.434082,3361.634033,3361.634033,96739402
2024-04-07,3361.634033,3449.995605,3349.208740,3444.858398,3444.858398,96771140
2024-04-08,3444.858398,3715.187256,3405.665771,3688.400879,3688.400879,119570663
2024-04-09,3688.400879,3710.899170,3473.205078,3499.343262,3499.343262,220319019
2024-04-10,3499.343262,3549.007080,3413.180420,3537.600586,3537.600586,124583476
2024-04-11,3537.600586,3601.846436,3480.732910,3500.736816,3500.736816,102013123
2024-04-12,3500.736816,3544.062012,3142.551270,3233.883057,3233.883057,203381134
2024-04-13,3233.883057,3285.980713,2843.743896,3000.472412,3000.472412,348056246
2024-04-14,3000.472412,3159.812500,2908.682129,3149.696777,3149.696777,251758398
2024-04-15,3149.696777,3255.190918,3041.092285,3095.445068,3095.445068,170977618
2024-04-16,3095.445068,3112.462891,3001.083740,3078.094482,3078.094482,140420639
2024-04-17,3078.094482,3113.375732,2920.633057,2977.606201,2977.606201,171142358
2024-04-18,2977.606201,3078.421875,2955.577148,3064.061768,3064.061768,119318696
2024-04-19,3064.061768,3114.769531,2868.338379,3058.988037,3058.988037,261228914
2024-04-20,3058.988037,3161.869873,3023.585449,3153.127197,3153.127197,74115365
2024-04-21,3153.127197,3190.642822,3128.362305,3147.078613,3147.078613,71177712
2024-04-22,3147.078613,3231.958252,3136.833740,3209.458008,3209.458008,152396319
2024-04-23,3209.458008,3247.254395,3155.452637,3216.299316,3216.299316,78611500
2024-04-24,3216.299316,3286.431885,3108.925781,3131.211182,3131.211182,101342257
2024-04-25,3131.219238,3187.030273,3082.140625,3156.968506,3156.968506,99853340
2024-04-26,3156.968506,3162.013916,3102.592041,3127.982666,3127.982666,73983782
2024-04-27,3127.982666,3272.420898,3079.126221,3249.774902,3249.774902,78127145
2024-04-28,3249.774902,3342.146484,3247.456787,3262.162354,3262.162354,85715369
2024-04-29,3262.162354,3282.596680,3117.660156,3212.973633,3212.973633,122657111
2024-04-30,3212.973633,3233.770264,2927.520264,3015.340088,3015.340088,189566677
2024-05-01,3015.340088,3017.769287,2827.062256,2970.728516,2970.728516,204761041
2024-05-02,2970.728516,3010.578613,2894.187988,2983.790039,2983.790039,114219348
2024-05-03,2983.790039,3119.961182,2959.062744,3101.369385,3101.369385,97360020
2024-05-04,3101.314209,3158.055176,3095.499268,3115.697998,3115.697998,61088014
2024-05-05,3115.697998,3163.370361,3077.421387,3135.754395,3135.754395,46344735
2024-05-06,3135.740967,3211.453125,3053.064941,3063.702881,3063.702881,92304990
2024-05-07,3063.702881,3125.765869,3005.685547,3006.177002,3006.177002,76926758
2024-05-08,3006.177002,3036.034424,2941.910889,2971.244873,2971.244873,74615648
2024-05-09,2971.244873,3054.829834,2954.408203,3035.815430,3035.815430,52445401
2024-05-10,3035.831055,3048.890381,2884.228516,2910.245850,2910.245850,83145440
2024-05-11,2910.245850,2932.905518,2894.489746,2910.132568,2910.132568,35583067
2024-05-12,2910.132568,2947.918945,2903.893066,2929.624268,2929.624268,21830319
2024-05-13,2929.624268,2986.869629,2866.673828,2946.826660,2946.826660,84175450
2024-05-14,2946.826660,2955.462158,2867.520752,2879.039307,2879.039307,75197237
2024-05-15,2879.039307,3035.663086,2862.239502,3033.309570,3033.309570,81763893
2024-05-16,3033.321777,3034.617676,2926.346680,2941.886963,2941.886963,85759657
2024-05-17,2941.886963,3110.510498,2933.381104,3089.429443,3089.429443,110172644
2024-05-18,3089.429443,3138.444824,3084.408936,3119.941895,3119.941895,44436986
2024-05-19,3119.945801,3131.911377,3059.702637,3071.327637,3071.327637,79107541
2024-05-20,3071.327637,3677.006104,3055.346191,3655.359619,3655.359619,230735250
2024-05-21,3655.270508,3818.001709,3629.244873,3786.214600,3786.214600,301901821
2024-05-22,3786.214600,3806.674316,3657.799072,3736.937256,3736.937256,220597741
2024-05-23,3736.462646,3931.799805,3666.336914,3771.695068,3771.695068,391345549
2024-05-24,3771.695068,3820.429443,3636.835938,3726.122314,3726.122314,149089949
2024-05-25,3726.122314,3769.540527,3712.321045,3748.685059,3748.685059,47026506
2024-05-26,3748.685059,3872.981445,3733.224365,3823.550293,3823.550293,81993341
2024-05-27,3823.550293,3968.081299,3822.138916,3894.817871,3894.817871,143054842
2024-05-28,3894.817871,3920.556152,3776.531982,3838.240723,3838.240723,110745462
2024-05-29,3838.240723,3879.711182,3743.814209,3762.787354,3762.787354,90926590
2024-05-30,3762.801758,3817.787109,3704.127441,3747.185547,3747.185547,79505444
2024-05-31,3747.185547,3838.495850,3724.511230,3760.793945,3760.793945,80024457
2024-06-01,3760.793945,3823.350342,3750.458252,3812.143311,3812.143311,34209740
2024-06-02,3812.143311,3832.410645,3760.235840,3780.660889,3780.660889,52442361
2024-06-03,3780.660889,3844.259766,3759.125732,3765.664063,3765.664063,63244155
2024-06-04,3765.664063,3824.966309,3744.339355,3812.272217,3812.272217,49856310
2024-06-05,3812.272217,3879.257568,3778.872559,3857.811035,3857.811035,81374718
2024-06-06,3857.811035,3874.794189,3772.156006,3811.178955,3811.178955,60851388
2024-06-07,3811.178955,3833.349121,3631.179688,3676.216309,3676.216309,78330756
2024-06-08,3675.359375,3703.127930,3674.674072,3703.127930,3703.127930,78390592