Date,Open,High,Low,Close,Adj Close,Volume
2017-11-09,622.312012,670.135986,619.257996,654.302979,654.302979,710387008
2017-11-10,651.775024,1034.770020,651.775024,1007.419983,1007.419983,5195420160
2017-11-11,1001.640015,1403.660034,910.721985,1340.449951,1340.449951,5139769856
2017-11-12,1346.969971,2477.649902,1215.579956,1388.859985,1388.859985,8371319808
2017-11-13,1381.819946,1501.160034,1043.000000,1353.989990,1353.989990,4850570240
2017-11-14,1346.729980,1390.209961,1211.390015,1273.530029,1273.530029,1697910016
2017-11-15,1269.790039,1326.390015,1191.979980,1212.400024,1212.400024,1321779968
2017-11-16,1202.170044,1210.359985,876.570984,900.776001,900.776001,2034690048
2017-11-17,909.158020,1217.420044,863.979004,1185.479980,1185.479980,3203429888
2017-11-18,1197.430054,1388.109985,1197.430054,1254.530029,1254.530029,3053769984
2017-11-19,1260.949951,1262.339966,1144.079956,1172.050049,1172.050049,1285910016
2017-11-20,1172.430054,1236.010010,1167.280029,1236.010010,1236.010010,800052992
2017-11-21,1220.780029,1224.150024,1140.880005,1176.969971,1176.969971,772859008
2017-11-22,1175.060059,1335.250000,1171.599976,1303.310059,1303.310059,1517619968
2017-11-23,1302.229980,1683.810059,1299.949951,1683.810059,1683.810059,4112090112
2017-11-24,1651.859985,1782.829956,1575.760010,1648.510010,1648.510010,3128960000
2017-11-25,1634.000000,1656.550049,1535.770020,1571.270020,1571.270020,1560039936
2017-11-26,1571.390015,1758.609985,1563.349976,1735.660034,1735.660034,1593049984
2017-11-27,1722.930054,1742.400024,1607.790039,1622.569946,1622.569946,1391459968
2017-11-28,1621.170044,1629.479980,1543.079956,1546.180054,1546.180054,1274880000
2017-11-29,1541.630005,1673.229980,1332.140015,1359.709961,1359.709961,2345250048
2017-11-30,1380.359985,1468.750000,1222.099976,1389.780029,1389.780029,1211730048
2017-12-01,1381.810059,1482.680054,1300.459961,1462.680054,1462.680054,965150976
2017-12-02,1462.060059,1502.369995,1415.489990,1434.979980,1434.979980,574510016
2017-12-03,1435.359985,1649.300049,1420.599976,1559.930054,1559.930054,1476739968
2017-12-04,1560.160034,1580.109985,1498.979980,1576.920044,1576.920044,780633984
2017-12-05,1580.160034,1623.160034,1498.000000,1501.849976,1501.849976,1032800000
2017-12-06,1498.489990,1530.650024,1396.160034,1430.099976,1430.099976,1154620032
2017-12-07,1430.709961,1454.729980,1323.750000,1330.930054,1330.930054,1285209984
2017-12-08,1329.160034,1731.319946,1247.930054,1464.130005,1464.130005,2553979904
2017-12-09,1464.630005,1526.400024,1353.900024,1410.060059,1410.060059,1059609984
2017-12-10,1411.839966,1411.839966,1226.209961,1323.069946,1323.069946,885886016
2017-12-11,1320.000000,1453.489990,1316.849976,1423.380005,1423.380005,922792000
2017-12-12,1427.380005,1638.290039,1427.380005,1615.030029,1615.030029,1386249984
2017-12-13,1616.989990,1702.530029,1497.939941,1607.650024,1607.650024,1245190016
2017-12-14,1600.670044,2080.409912,1593.150024,1966.140015,1966.140015,2717410048
2017-12-15,1974.660034,1974.660034,1678.060059,1815.430054,1815.430054,1457229952
2017-12-16,1824.849976,1890.060059,1769.500000,1801.880005,1801.880005,971254976
2017-12-17,1812.329956,1939.930054,1806.650024,1862.880005,1862.880005,1020590016
2017-12-18,1869.209961,2353.639893,1799.119995,2196.639893,2196.639893,2538650112
2017-12-19,2199.060059,2918.929932,2160.919922,2805.889893,2805.889893,3913339904
2017-12-20,2825.030029,4355.620117,2825.030029,3923.070068,3923.070068,11889600512
2017-12-21,3909.000000,3909.000000,3038.010010,3267.169922,3267.169922,3664329984
2017-12-22,3324.000000,3369.550049,1938.359985,2696.689941,2696.689941,3877769984
2017-12-23,2746.949951,3479.709961,2684.820068,3257.080078,3257.080078,2843310080
2017-12-24,3260.550049,3260.550049,2573.439941,2903.120117,2903.120117,1712160000
2017-12-25,2929.350098,3099.620117,2755.600098,2954.689941,2954.689941,1355440000
2017-12-26,2947.739990,3112.639893,2915.800049,3108.889893,3108.889893,1544429952
2017-12-27,3108.320068,3108.320068,2771.050049,2889.520020,2889.520020,1406450048
2017-12-28,2888.639893,2896.780029,2481.300049,2566.639893,2566.639893,3221299968
2017-12-29,2587.300049,2922.409912,2389.040039,2779.949951,2779.949951,2479419904
2017-12-30,2791.550049,2791.550049,2329.469971,2392.409912,2392.409912,1257760000
2017-12-31,2376.959961,2627.949951,2350.030029,2533.010010,2533.010010,1300819968
2018-01-01,2534.820068,2534.860107,2389.520020,2432.540039,2432.540039,922812992
2018-01-02,2434.500000,2867.139893,2434.500000,2711.000000,2711.000000,1831229952
2018-01-03,2700.550049,2958.469971,2592.560059,2608.689941,2608.689941,4688840192
2018-01-04,2608.870117,2610.199951,2359.300049,2430.179932,2430.179932,5377260032
2018-01-05,2400.739990,2648.320068,2370.590088,2584.479980,2584.479980,2115709952
2018-01-06,2583.709961,2829.689941,2481.360107,2786.649902,2786.649902,1669159936
2018-01-07,2784.679932,3071.159912,2730.310059,2786.879883,2786.879883,1444780032
2018-01-08,2786.600098,2810.320068,2275.070068,2421.469971,2421.469971,1428899968
2018-01-09,2412.360107,2502.870117,2346.679932,2391.560059,2391.560059,1084749952
2018-01-10,2390.020020,2961.199951,2332.479980,2895.379883,2895.379883,2578810112
2018-01-11,2891.550049,2976.489990,2396.840088,2462.610107,2462.610107,1947949952
2018-01-12,2475.899902,2648.229980,2413.330078,2620.989990,2620.989990,1110220032
2018-01-13,2617.659912,2850.270020,2589.030029,2685.290039,2685.290039,1218569984
2018-01-14,2687.100098,2746.610107,2490.040039,2553.320068,2553.320068,993310016
2018-01-15,2541.580078,2576.129883,2328.310059,2401.540039,2401.540039,1412359936
2018-01-16,2406.860107,2406.860107,1555.969971,1772.069946,1772.069946,1704029952
2018-01-17,1767.579956,1875.079956,1361.020020,1748.050049,1748.050049,1457730048
2018-01-18,1752.270020,1893.469971,1696.250000,1756.750000,1756.750000,1024060032
2018-01-19,1740.170044,1870.780029,1723.869995,1769.619995,1769.619995,743246976
2018-01-20,1784.260010,2124.449951,1780.449951,2032.119995,2032.119995,1116240000
2018-01-21,2033.699951,2033.699951,1733.989990,1776.640015,1776.640015,745179008
2018-01-22,1794.459961,1815.420044,1525.500000,1621.920044,1621.920044,681350016
2018-01-23,1623.140015,1700.339966,1504.719971,1621.459961,1621.459961,578984000
2018-01-24,1622.150024,1703.339966,1575.420044,1639.130005,1639.130005,488160992
2018-01-25,1661.040039,1707.699951,1611.040039,1642.119995,1642.119995,522193984
2018-01-26,1637.189941,1678.630005,1500.369995,1603.900024,1603.900024,594667008
2018-01-27,1602.500000,1665.810059,1567.780029,1628.630005,1628.630005,441742016
2018-01-28,1636.410034,1762.339966,1636.410034,1746.250000,1746.250000,580544000
2018-01-29,1745.359985,1763.239990,1638.329956,1657.140015,1657.140015,362212992
2018-01-30,1657.689941,1662.069946,1468.170044,1470.550049,1470.550049,649822976
2018-01-31,1470.739990,1522.869995,1406.250000,1486.890015,1486.890015,729209024
2018-02-01,1491.119995,1503.300049,1214.880005,1274.349976,1274.349976,678019968
2018-02-02,1272.500000,1272.500000,980.776001,1191.140015,1191.140015,896665984
2018-02-03,1194.229980,1314.430054,1072.829956,1272.500000,1272.500000,453100992
2018-02-04,1273.170044,1286.979980,1101.310059,1165.380005,1165.380005,656033984
2018-02-05,1159.890015,1172.699951,839.952026,887.413025,887.413025,568116992
2018-02-06,890.966003,978.911987,764.018005,974.525024,974.525024,777420032
2018-02-07,971.075989,1040.489990,902.492981,957.960022,957.960022,866222016
2018-02-08,951.567017,1345.199951,951.567017,1284.560059,1284.560059,2203709952
2018-02-09,1273.869995,1342.410034,1206.390015,1312.109985,1312.109985,1133760000
2018-02-10,1311.989990,1394.810059,1215.719971,1257.310059,1257.310059,734606016
2018-02-11,1255.589966,1306.199951,1197.869995,1217.640015,1217.640015,651555008
2018-02-12,1222.430054,1302.660034,1222.430054,1283.910034,1283.910034,466212992
2018-02-13,1285.229980,1289.420044,1205.729980,1231.979980,1231.979980,442663008
2018-02-14,1229.180054,1384.060059,1229.180054,1362.270020,1362.270020,629852032
2018-02-15,1358.650024,1400.709961,1330.180054,1375.810059,1375.810059,502454016
2018-02-16,1373.160034,1558.660034,1369.680054,1552.199951,1552.199951,961009984
2018-02-17,1548.479980,1568.640015,1517.140015,1551.390015,1551.390015,641718976
2018-02-18,1552.099976,1641.400024,1428.489990,1487.459961,1487.459961,907873024
2018-02-19,1483.339966,1553.810059,1483.339966,1534.770020,1534.770020,578905984
2018-02-20,1543.270020,1569.030029,1414.349976,1418.729980,1418.729980,820947008
2018-02-21,1412.849976,1423.939941,1293.469971,1308.459961,1308.459961,575353984
2018-02-22,1304.660034,1350.339966,1194.050049,1219.489990,1219.489990,475079008
2018-02-23,1217.359985,1319.329956,1161.420044,1270.709961,1270.709961,492542016
2018-02-24,1266.560059,1309.380005,1149.479980,1193.270020,1193.270020,413263008
2018-02-25,1191.349976,1210.199951,1143.069946,1178.099976,1178.099976,362664992
2018-02-26,1177.579956,1274.859985,1149.439941,1250.560059,1250.560059,460182016
2018-02-27,1255.449951,1297.689941,1231.989990,1246.660034,1246.660034,420912000
2018-02-28,1243.260010,1275.660034,1204.160034,1204.160034,1204.160034,375300992
2018-03-01,1204.839966,1303.449951,1195.030029,1291.920044,1291.920044,482240000
2018-03-02,1284.949951,1303.660034,1255.369995,1275.180054,1275.180054,421497984
2018-03-03,1274.670044,1302.800049,1257.760010,1270.380005,1270.380005,371664000
2018-03-04,1267.859985,1289.719971,1225.099976,1289.079956,1289.079956,367584000
2018-03-05,1287.099976,1291.880005,1268.030029,1268.030029,1268.030029,350078016
2018-03-06,1264.189941,1264.189941,1179.849976,1206.040039,1206.040039,401782016
2018-03-07,1205.839966,1218.839966,1043.699951,1092.160034,1092.160034,455224992
2018-03-08,1094.640015,1113.609985,1006.859985,1040.209961,1040.209961,446519008
2018-03-09,1034.689941,1071.650024,937.966980,1067.020020,1067.020020,510887008
2018-03-10,1071.150024,1087.300049,994.190002,1005.929993,1005.929993,370367008
2018-03-11,1002.549988,1157.069946,973.354980,1145.170044,1145.170044,514167008
2018-03-12,1143.939941,1152.560059,1022.030029,1051.280029,1051.280029,425558016
2018-03-13,1051.069946,1100.069946,999.752014,1064.030029,1064.030029,458028000
2018-03-14,1071.500000,1073.119995,924.406006,949.466980,949.466980,406616000
2018-03-15,949.768005,954.411011,877.101990,943.635986,943.635986,374740992
2018-03-16,943.601013,1053.630005,902.776001,977.034973,977.034973,472032992
2018-03-17,974.703979,1028.729980,930.440002,949.778992,949.778992,411316000
2018-03-18,948.276001,948.276001,851.612976,938.114990,938.114990,435070016
2018-03-19,942.598022,997.276001,915.513977,994.674988,994.674988,425419008
2018-03-20,998.169983,1072.420044,958.513000,1059.119995,1059.119995,503262016
2018-03-21,1066.030029,1082.349976,1016.369995,1033.449951,1033.449951,389291008
2018-03-22,1033.260010,1064.219971,992.554993,1011.520020,1011.520020,344283008
2018-03-23,1011.830017,1019.429993,966.396973,1019.429993,1019.429993,303600000
2018-03-24,1028.119995,1030.430054,982.302979,982.302979,982.302979,264080000
2018-03-25,973.603027,991.072021,965.518005,966.875977,966.875977,237008000
2018-03-26,967.895020,975.612976,887.002014,919.247986,919.247986,347366016
2018-03-27,916.989990,926.382996,876.328003,876.328003,876.328003,339011008
2018-03-28,876.359009,897.629028,852.882019,860.520020,860.520020,337268000
2018-03-29,861.609985,867.312988,703.179993,714.268005,714.268005,452656000
2018-03-30,712.405029,766.973022,677.528015,697.012024,697.012024,416567008
2018-03-31,697.622009,735.817017,683.991028,685.247009,685.247009,306972000
2018-04-01,688.013977,699.049988,629.932983,643.026978,643.026978,318440000
2018-04-02,644.458008,686.025024,641.427979,662.773010,662.773010,282036000
2018-04-03,664.150024,719.773010,660.344971,712.877991,712.877991,303771008
2018-04-04,710.471008,711.271973,638.008972,649.195984,649.195984,282960000
2018-04-05,648.627991,655.521973,620.103027,646.041992,646.041992,243988992
2018-04-06,641.862000,646.083984,603.705017,610.426025,610.426025,225186000
2018-04-07,611.203003,652.593994,610.411011,640.346008,640.346008,231143008
2018-04-08,640.892029,659.809021,640.892029,655.255981,655.255981,198906000
2018-04-09,656.091003,680.596985,627.317017,637.028992,637.028992,254947008
2018-04-10,637.697021,657.010986,628.861023,649.616028,649.616028,225054000
2018-04-11,648.898010,666.580017,648.898010,666.580017,666.580017,252158000
2018-04-12,666.390015,734.481995,658.929993,734.481995,734.481995,417016992
2018-04-13,735.778015,781.127991,725.398010,738.302002,738.302002,384095008
2018-04-14,738.719971,760.476013,723.219971,738.984985,738.984985,267415008
2018-04-15,741.906982,785.351990,741.906982,780.825989,780.825989,327336000
2018-04-16,781.120972,797.880005,745.731018,766.473022,766.473022,382080000
2018-04-17,766.697998,784.492004,755.380981,757.591003,757.591003,331700992
2018-04-18,758.250000,893.572021,757.392029,888.908020,888.908020,634652992
2018-04-19,890.661987,983.583984,878.445007,968.638000,968.638000,658164992
2018-04-20,970.146973,1142.500000,947.882996,1128.020020,1128.020020,1006640000
2018-04-21,1126.859985,1172.280029,1028.030029,1154.689941,1154.689941,1093510016
2018-04-22,1147.479980,1250.510010,1116.270020,1201.219971,1201.219971,968409024
2018-04-23,1194.709961,1443.270020,1194.709961,1432.260010,1432.260010,1934290048
2018-04-24,1434.010010,1560.939941,1414.109985,1426.420044,1426.420044,2053920000
2018-04-25,1426.709961,1437.180054,1246.609985,1284.790039,1284.790039,1830969984
2018-04-26,1289.540039,1420.410034,1250.859985,1420.410034,1420.410034,1281929984
2018-04-27,1422.060059,1422.060059,1337.849976,1337.849976,1337.849976,905273024
2018-04-28,1337.959961,1418.609985,1334.270020,1396.250000,1396.250000,808801984
2018-04-29,1393.989990,1477.310059,1378.010010,1440.300049,1440.300049,1049449984
2018-04-30,1440.959961,1440.959961,1339.359985,1350.050049,1350.050049,753113984
2018-05-01,1348.640015,1351.280029,1261.599976,1351.280029,1351.280029,774633024
2018-05-02,1353.540039,1480.579956,1326.910034,1458.719971,1458.719971,1165139968
2018-05-03,1459.550049,1536.800049,1454.969971,1511.969971,1511.969971,1282659968
2018-05-04,1501.400024,1538.459961,1466.209961,1517.329956,1517.329956,960185024
2018-05-05,1516.739990,1753.109985,1515.069946,1752.099976,1752.099976,1664400000
2018-05-06,1758.829956,1838.489990,1670.339966,1765.689941,1765.689941,1946960000
2018-05-07,1766.660034,1781.469971,1590.300049,1655.199951,1655.199951,1407629952
2018-05-08,1673.069946,1693.349976,1569.439941,1611.939941,1611.939941,1060739968
2018-05-09,1607.869995,1679.030029,1484.290039,1638.339966,1638.339966,1273219968
2018-05-10,1646.150024,1669.829956,1523.560059,1528.589966,1528.589966,1070040000
2018-05-11,1527.489990,1556.640015,1332.579956,1371.739990,1371.739990,1513260032
2018-05-12,1376.050049,1501.650024,1284.439941,1472.400024,1472.400024,1461449984
2018-05-13,1474.760010,1507.880005,1427.089966,1493.119995,1493.119995,921628032
2018-05-14,1489.329956,1501.640015,1353.790039,1431.689941,1431.689941,1158710016
2018-05-15,1430.280029,1456.349976,1323.310059,1343.380005,1343.380005,939358016
2018-05-16,1341.890015,1359.359985,1241.989990,1280.619995,1280.619995,913177984
2018-05-17,1290.219971,1335.410034,1185.989990,1206.170044,1206.170044,804139008
2018-05-18,1202.199951,1218.000000,1143.119995,1207.239990,1207.239990,876974976
2018-05-19,1206.609985,1208.989990,1159.660034,1184.959961,1184.959961,595862016
2018-05-20,1183.199951,1306.949951,1174.969971,1291.770020,1291.770020,805598976
2018-05-21,1296.030029,1301.550049,1221.569946,1233.640015,1233.640015,622772992
2018-05-22,1233.699951,1233.699951,1131.930054,1141.859985,1141.859985,634201984
2018-05-23,1142.250000,1153.910034,978.265015,1005.609985,1005.609985,858105984
2018-05-24,1005.010010,1078.359985,958.815979,1071.359985,1071.359985,785384000
2018-05-25,1072.739990,1073.050049,998.517029,1017.299988,1017.299988,620339968
2018-05-26,1015.679993,1046.489990,1001.179993,1012.479980,1012.479980,486185984
2018-05-27,1009.200012,1009.789978,982.271973,996.924011,996.924011,507305984
2018-05-28,996.648010,1005.650024,884.052002,892.117981,892.117981,566168000
2018-05-29,896.849976,1003.510010,880.885010,987.663025,987.663025,688334016
2018-05-30,990.070007,1025.640015,954.888977,984.676025,984.676025,591774976
2018-05-31,983.573975,1027.729980,975.401978,995.343994,995.343994,705260032
2018-06-01,995.661011,1010.340027,979.825989,1002.919983,1002.919983,538528000
2018-06-02,1003.330017,1093.859985,996.588989,1084.780029,1084.780029,689121024
2018-06-03,1083.130005,1190.569946,1074.819946,1170.400024,1170.400024,842262016
2018-06-04,1170.780029,1206.530029,1086.849976,1105.800049,1105.800049,910656000
2018-06-05,1110.069946,1158.729980,1064.719971,1152.890015,1152.890015,727427008
2018-06-06,1157.329956,1157.329956,1107.209961,1131.170044,1131.170044,608502976
2018-06-07,1135.150024,1166.250000,1133.339966,1143.750000,1143.750000,561721024
2018-06-08,1145.339966,1149.800049,1096.910034,1118.189941,1118.189941,503856000
2018-06-09,1117.349976,1137.319946,1092.130005,1092.130005,1092.130005,407028000
2018-06-10,1087.459961,1087.459961,909.606995,939.546021,939.546021,757265984
2018-06-11,937.632019,975.833008,906.008972,958.564026,958.564026,619150976
2018-06-12,957.140015,960.145996,862.450989,874.434021,874.434021,523140992
2018-06-13,876.890991,881.130981,818.619995,844.242004,844.242004,547672000
2018-06-14,844.359985,898.934998,832.877014,897.601990,897.601990,522806016
2018-06-15,896.429993,897.091980,843.083008,849.315002,849.315002,371601984
2018-06-16,847.164978,861.458008,839.335022,852.190979,852.190979,311148000
2018-06-17,853.059021,865.081970,849.219971,852.101990,852.101990,290560992
2018-06-18,849.807007,892.961975,830.294983,885.638977,885.638977,381404000
2018-06-19,885.994019,918.198975,878.484009,904.651978,904.651978,397230016
2018-06-20,905.705017,906.479004,866.064026,890.453003,890.453003,430131008
2018-06-21,890.640991,900.719971,869.140991,874.093994,874.093994,361313984
2018-06-22,874.965027,876.380005,735.414001,755.974976,755.974976,589187968
2018-06-23,755.241028,776.890015,742.331970,762.758972,762.758972,397206016
2018-06-24,764.622986,767.018005,676.942993,749.364990,749.364990,642142016
2018-06-25,748.625000,774.648987,739.039001,756.846008,756.846008,447070016
2018-06-26,757.250000,757.702026,700.258972,700.258972,700.258972,357417984
2018-06-27,698.284973,719.929993,691.388000,713.767029,713.767029,333936992
2018-06-28,714.700989,720.244019,651.211975,660.239990,660.239990,340686016
2018-06-29,662.999023,729.547974,652.812988,715.710999,715.710999,407536000
2018-06-30,717.041992,762.919006,717.041992,748.708984,748.708984,576081024
2018-07-01,749.179016,752.909973,719.762024,739.424988,739.424988,558793984
2018-07-02,739.245972,798.306030,724.320007,776.174988,776.174988,413921984
2018-07-03,775.067017,819.372009,754.815002,757.947021,757.947021,478640000
2018-07-04,757.926025,808.229004,742.934021,762.395020,762.395020,420710016
2018-07-05,763.294983,779.135010,725.120972,748.224976,748.224976,469756992
2018-07-06,748.479980,748.672974,705.106995,737.330994,737.330994,375967008
2018-07-07,736.758972,775.822998,715.294006,775.296997,775.296997,772953024
2018-07-08,775.776001,784.437012,745.820984,751.351990,751.351990,328903008
2018-07-09,751.568970,757.370972,731.348999,733.383972,733.383972,338876000
2018-07-10,732.856018,739.202026,688.629028,688.629028,688.629028,374505984
2018-07-11,688.869019,713.758972,688.869019,707.479980,707.479980,321031008
2018-07-12,706.976013,706.976013,669.520996,682.755005,682.755005,336003008
2018-07-13,686.648010,708.747986,686.648010,696.588013,696.588013,352371008
2018-07-14,696.416016,707.051025,690.685974,704.057007,704.057007,272856000
2018-07-15,702.994995,731.567993,698.755981,722.973999,722.973999,322284000
2018-07-16,724.478027,806.929016,718.945007,805.677002,805.677002,534068000
2018-07-17,803.116028,863.294983,784.921021,850.778992,850.778992,752280000
2018-07-18,849.768982,880.984985,814.588989,829.937012,829.937012,720550976
2018-07-19,828.427002,840.432983,808.728027,824.893005,824.893005,684182976
2018-07-20,823.395020,823.395020,765.179016,767.655029,767.655029,612099008
2018-07-21,767.877014,797.059998,750.716980,789.486023,789.486023,513512992
2018-07-22,788.471008,820.099976,781.299988,788.666016,788.666016,529767008
2018-07-23,789.689026,828.393982,783.523987,784.385986,784.385986,608630016
2018-07-24,785.596985,871.469971,778.651001,869.466980,869.466980,905811968
2018-07-25,863.197998,870.655029,822.507019,831.455017,831.455017,692334016
2018-07-26,830.739014,855.969971,795.742981,806.177979,806.177979,597276992
2018-07-27,804.349976,829.424011,785.588989,819.387024,819.387024,589747968
2018-07-28,821.492004,826.434021,803.731995,818.830017,818.830017,525351008
2018-07-29,821.013977,835.617004,813.794983,828.979004,828.979004,565436032
2018-07-30,828.546997,829.864990,790.122009,816.078003,816.078003,568282000
2018-07-31,816.729980,816.729980,766.336975,777.145996,777.145996,420759000
2018-08-01,779.950012,779.950012,740.322998,769.348999,769.348999,499193000
2018-08-02,767.674988,773.731018,726.924011,734.758972,734.758972,387197000
2018-08-03,732.799011,732.799011,704.585999,724.708008,724.708008,361851000
2018-08-04,723.271973,735.036987,691.578003,695.734985,695.734985,327670000
2018-08-05,696.065002,715.515991,687.862000,709.218994,709.218994,313362000
2018-08-06,711.012024,718.651001,684.440002,692.630005,692.630005,316406000
2018-08-07,692.629028,712.335999,653.783997,659.383972,659.383972,378007000
2018-08-08,660.054016,660.054016,575.643982,585.445984,585.445984,450595000
2018-08-09,590.523010,619.544006,581.333008,610.781006,610.781006,355208000
2018-08-10,610.353027,612.656982,564.952026,572.437988,572.437988,345223000
2018-08-11,571.893005,582.591003,548.476013,566.773010,566.773010,341530000
2018-08-12,564.443970,580.797974,561.093994,570.958984,570.958984,324257000
2018-08-13,571.023010,591.864014,529.044006,535.976990,535.976990,379411000
2018-08-14,534.981995,534.981995,481.433014,509.304993,509.304993,420396000
2018-08-15,513.245972,540.492004,508.144012,513.672974,513.672974,378019000
2018-08-16,512.866028,538.265991,506.838989,517.344971,517.344971,402136000
2018-08-17,516.560974,597.012024,516.219971,597.012024,597.012024,463256000
2018-08-18,597.669983,606.922974,541.052002,554.921021,554.921021,413731000
2018-08-19,554.931030,579.604004,544.966003,569.926025,569.926025,383846000
2018-08-20,570.112976,575.633972,513.119995,515.659973,515.659973,374592000
2018-08-21,514.064026,540.017029,514.064026,536.567017,536.567017,304026000
2018-08-22,535.151978,570.609985,512.112976,519.952026,519.952026,319315000
2018-08-23,519.120972,531.997986,515.901978,530.768982,530.768982,282362000
2018-08-24,531.554016,537.544006,522.848022,535.405029,535.405029,304350000
2018-08-25,534.989014,542.028015,529.734009,537.239014,537.239014,272027000
2018-08-26,536.489014,536.489014,516.580994,522.883972,522.883972,257257000
2018-08-27,523.017029,546.356995,520.091980,546.356995,546.356995,305426000
2018-08-28,545.075989,570.981995,541.234985,565.306030,565.306030,429636000
2018-08-29,564.406006,567.250977,548.468018,554.367004,554.367004,299414000
2018-08-30,554.070984,556.521973,527.918030,540.025024,540.025024,337841000
2018-08-31,538.622009,546.757996,535.598999,543.078003,543.078003,307222000
2018-09-01,543.961975,628.081970,542.257996,615.312012,615.312012,490619000
2018-09-02,616.026001,653.689026,601.940002,645.880005,645.880005,570200000
2018-09-03,648.328003,650.689026,622.232971,626.362976,626.362976,397157000
2018-09-04,627.323975,643.435974,622.723999,625.067017,625.067017,386332000
2018-09-05,626.197998,631.765015,530.229980,530.513000,530.513000,520184000
2018-09-06,529.952026,530.249023,495.065002,519.161987,519.161987,441732000
2018-09-07,518.767029,525.999023,496.141998,501.569000,501.569000,368854000
2018-09-08,501.821991,508.963989,468.796997,475.285004,475.285004,311599000
2018-09-09,474.628998,493.951996,466.302002,481.184998,481.184998,286768000
2018-09-10,484.218994,486.981995,463.808990,465.587006,465.587006,300172000
2018-09-11,468.348999,476.130005,433.161011,440.834991,440.834991,355090000
2018-09-12,440.507996,440.927002,414.464996,432.847992,432.847992,319094000
2018-09-13,433.537994,472.580994,433.537994,464.437012,464.437012,393614000
2018-09-14,467.127991,472.747986,443.872009,449.502991,449.502991,314701000
2018-09-15,447.579010,458.806000,446.407013,450.683990,450.683990,276833000
2018-09-16,448.509003,450.200012,431.441986,449.160004,449.160004,277244000
2018-09-17,450.377991,460.493011,413.039001,420.451996,420.451996,365115000
2018-09-18,418.554993,443.756989,414.537994,435.678986,435.678986,332161000
2018-09-19,433.191986,438.708008,414.277008,429.226990,429.226990,337321000
2018-09-20,429.804993,462.065002,424.662994,455.743011,455.743011,369099000
2018-09-21,457.515991,506.442993,449.382996,499.039001,499.039001,597228000
2018-09-22,500.350006,505.289001,468.329010,487.829987,487.829987,412279000
2018-09-23,487.709991,504.140991,478.067993,488.647003,488.647003,384226000
2018-09-24,487.915009,490.765015,459.588013,463.089996,463.089996,385322000
2018-09-25,462.109985,462.354004,428.906006,445.226013,445.226013,414548000
2018-09-26,444.802002,542.526978,434.350006,515.934021,515.934021,856458000
2018-09-27,514.767029,585.361023,514.767029,564.409973,564.409973,1083230000
2018-09-28,568.432007,572.578979,533.437988,539.862976,539.862976,673844000
2018-09-29,538.994019,553.481018,514.263000,536.911987,536.911987,581112000
2018-09-30,536.564026,545.546021,520.606995,529.924988,529.924988,477471000
2018-10-01,531.638000,539.945007,522.317993,530.914001,530.914001,450906000
2018-10-02,531.153015,547.491028,527.921997,533.265015,533.265015,536291000
2018-10-03,531.635986,531.635986,508.734009,514.525024,514.525024,512420000
2018-10-04,516.786987,529.937988,510.592010,513.030029,513.030029,466791000
2018-10-05,513.898010,522.513977,510.627991,520.632996,520.632996,384914000
2018-10-06,519.918030,521.677002,502.540009,508.623993,508.623993,391070000
2018-10-07,509.626007,519.388977,506.652008,517.468018,517.468018,382426000
2018-10-08,518.710022,530.916016,517.327026,528.974976,528.974976,397869000
2018-10-09,526.905029,528.552979,513.122986,517.789978,517.789978,372000000
2018-10-10,516.656006,517.221985,507.826996,512.924011,512.924011,369806000
2018-10-11,511.769989,511.769989,431.851013,433.036987,433.036987,487652000
2018-10-12,430.351990,451.925995,429.386993,443.229004,443.229004,289722000
2018-10-13,443.181000,450.223999,442.661987,448.410004,448.410004,245372000
2018-10-14,448.187988,451.924011,438.601990,439.234009,439.234009,242400000
2018-10-15,438.649994,487.210999,433.819000,459.381012,459.381012,571575000
2018-10-16,459.322998,467.170013,454.598999,458.011993,458.011993,302192000
2018-10-17,458.846008,459.868011,446.290009,448.792999,448.792999,292950000
2018-10-18,449.220001,454.710999,432.924988,438.424988,438.424988,327540000
2018-10-19,438.312988,443.425995,433.384003,440.846008,440.846008,303766000
2018-10-20,440.868988,448.476990,438.450012,447.445007,447.445007,266812000
2018-10-21,447.541992,455.957001,445.769989,447.851013,447.851013,295702000
2018-10-22,447.187012,452.528015,443.597992,447.210999,447.210999,261566000
2018-10-23,447.170990,449.787994,438.250000,442.654999,442.654999,262509000
2018-10-24,441.266998,448.181000,440.648987,442.446014,442.446014,249002000
2018-10-25,442.174988,443.579010,439.148010,440.229004,440.229004,226378000
2018-10-26,439.123993,441.533997,436.149994,438.739990,438.739990,259970000
2018-10-27,438.601990,439.822998,435.834015,437.527008,437.527008,235687000
2018-10-28,438.891998,442.233002,436.087006,441.084015,441.084015,226911000
2018-10-29,440.207001,440.903992,414.612000,417.571014,417.571014,294419000
2018-10-30,417.690002,422.971985,415.209991,421.933990,421.933990,243462000
2018-10-31,422.226013,424.615997,411.519989,422.859009,422.859009,286666000
2018-11-01,423.069000,432.583008,421.829987,424.089996,424.089996,228640000
2018-11-02,424.239990,469.884003,424.239990,462.010010,462.010010,524499000
2018-11-03,461.773010,483.665009,458.535004,477.993988,477.993988,470238000
2018-11-04,478.535004,586.041016,478.509003,560.182983,560.182983,1452890000
2018-11-05,557.716003,578.226990,538.861023,558.466003,558.466003,907963000
2018-11-06,558.546021,628.507019,551.286011,628.507019,628.507019,958116000
2018-11-07,630.176025,638.552002,610.335999,617.255005,617.255005,935156000
2018-11-08,616.526978,619.159973,573.895996,574.434021,574.434021,824619000
2018-11-09,574.005981,594.794983,532.755981,544.419006,544.419006,860474000
2018-11-10,542.882019,562.905029,535.789001,556.499023,556.499023,656843000
2018-11-11,555.776001,555.776001,517.656006,533.341003,533.341003,693990000
2018-11-12,533.567993,536.895996,502.729004,516.307007,516.307007,951132000
2018-11-13,514.583984,542.677002,504.796997,512.409973,512.409973,972530000
2018-11-14,511.630005,525.265991,421.196014,439.308014,439.308014,1167480000
2018-11-15,439.963989,453.618011,403.750000,421.320007,421.320007,979243000
2018-11-16,421.199005,423.433990,388.820007,388.820007,388.820007,502805000
2018-11-17,389.496002,394.382996,380.347992,387.748993,387.748993,356307000
2018-11-18,387.635010,412.865997,380.023987,386.252014,386.252014,275157000
2018-11-19,383.628998,415.148987,336.954987,336.954987,336.954987,107950000
2018-11-20,336.313995,336.500000,199.085999,223.701996,223.701996,142641000
2018-11-21,226.382996,246.673004,221.192001,235.951004,235.951004,80873000
2018-11-22,236.207993,238.998001,211.468002,211.468002,211.468002,59981900
2018-11-23,210.417999,212.455994,196.520004,207.425995,207.425995,103947000
2018-11-24,207.662994,217.039001,177.225006,180.688995,180.688995,97740700
2018-11-25,181.126999,189.251007,154.279999,184.584000,184.584000,164581000
2018-11-26,184.828995,215.768997,170.621994,182.042999,182.042999,283429000
2018-11-27,182.001999,192.994003,171.218002,179.063004,179.063004,136514000
2018-11-28,179.136002,198.550003,176.356003,190.072006,190.072006,127871000
2018-11-29,190.101974,191.149948,176.832855,180.983429,180.983429,89166901
2018-11-30,181.093292,187.503937,168.084747,173.066895,173.066895,97441740
2018-12-01,172.517670,177.825272,167.844238,172.123306,172.123306,68660039
2018-12-02,171.936188,180.255356,171.647400,172.113403,172.113403,71004464
2018-12-03,172.315323,172.613815,153.683182,159.818253,159.818253,69403051
2018-12-04,159.641190,160.333542,149.049759,149.658966,149.658966,73451486
2018-12-05,149.853592,149.853592,130.541046,130.541046,130.541046,95942782
2018-12-06,130.518677,131.789276,107.436089,107.592735,107.592735,123685568
2018-12-07,107.489395,116.573685,97.618050,106.852493,106.852493,211041228
2018-12-08,106.235100,109.957054,99.843567,104.047600,104.047600,112407720
2018-12-09,103.727684,112.177567,103.003876,109.617950,109.617950,120406818
2018-12-10,109.599854,110.958115,103.376068,107.314186,107.314186,73938617
2018-12-11,107.052742,107.052742,97.569298,102.072952,102.072952,71529997
2018-12-12,101.713150,105.801468,99.429474,102.592163,102.592163,59280514
2018-12-13,102.432419,102.432419,88.582367,90.302277,90.302277,74837340
2018-12-14,90.243134,91.975586,77.724907,80.370750,80.370750,104537195
2018-12-15,80.332451,83.036423,75.075317,77.365776,77.365776,68901780
2018-12-16,77.370895,83.476028,77.370895,81.639008,81.639008,80118715
2018-12-17,81.532066,92.937454,81.401230,90.345070,90.345070,109893213
2018-12-18,90.309883,105.776611,87.590897,105.200768,105.200768,188289946
2018-12-19,105.437729,144.095779,103.064095,128.448013,128.448013,532417073
2018-12-20,126.283836,200.078110,125.208374,194.230972,194.230972,1558759484
2018-12-21,190.480194,229.012741,177.328583,194.295609,194.295609,1520475211
2018-12-22,196.303177,206.446716,184.078003,196.668579,196.668579,716022686
2018-12-23,197.892731,209.859543,189.158615,197.662811,197.662811,578345903
2018-12-24,200.034058,213.715332,179.086258,182.259674,182.259674,611323718
2018-12-25,183.031418,183.031418,155.402817,170.909348,170.909348,621674076
2018-12-26,172.059540,186.336319,165.539368,175.510300,175.510300,537284643
2018-12-27,175.412277,177.191528,147.837219,150.127579,150.127579,339080968
2018-12-28,150.556198,176.189850,144.174225,173.998978,173.998978,466524537
2018-12-29,174.469635,175.278412,164.479431,165.059647,165.059647,308440732
2018-12-30,165.150803,165.346069,159.637344,163.622131,163.622131,254982420
2018-12-31,163.521881,163.521881,148.961670,151.045700,151.045700,184371700
2019-01-01,150.895782,168.768265,150.238159,164.854599,164.854599,267838686
2019-01-02,165.622040,174.233536,162.248795,171.827377,171.827377,270357561
2019-01-03,173.272461,175.464142,160.327591,162.049927,162.049927,231676176
2019-01-04,161.711578,165.370697,155.610153,161.395630,161.395630,207663255
2019-01-05,161.140793,166.359131,158.331970,160.401215,160.401215,230320255
2019-01-06,160.186981,170.752716,159.151230,166.841187,166.841187,226834845
2019-01-07,166.847000,168.329285,160.803528,161.243973,161.243973,204578538
2019-01-08,161.402924,164.859314,158.659042,161.912628,161.912628,167967145
2019-01-09,162.119415,162.536591,158.442017,160.084747,160.084747,163008542
2019-01-10,160.284775,164.397720,133.338882,134.966797,134.966797,349267379
2019-01-11,133.907745,134.785034,129.426712,131.668579,131.668579,221067019
2019-01-12,131.495590,138.550888,131.495590,134.381165,134.381165,212095966
2019-01-13,134.496735,135.796082,123.871117,126.349815,126.349815,182166624
2019-01-14,126.482719,136.958786,124.894783,133.979843,133.979843,214446102
2019-01-15,133.970169,134.683548,126.995422,128.480011,128.480011,182316505
2019-01-16,128.687866,131.182007,128.184616,129.169342,129.169342,161105128
2019-01-17,129.204468,131.890945,127.156456,131.054535,131.054535,178365450
2019-01-18,131.093918,131.093918,126.933228,128.457489,128.457489,208629422
2019-01-19,128.546799,131.685806,127.600540,130.204102,130.204102,198967556
2019-01-20,130.137619,130.996399,122.719040,123.886467,123.886467,269797874
2019-01-21,123.920181,124.345276,121.858192,122.829605,122.829605,187814581
2019-01-22,122.712578,131.498734,118.813004,128.440109,128.440109,264996480
2019-01-23,128.440186,134.704498,127.831367,132.320099,132.320099,293056048
2019-01-24,132.211197,132.290207,127.467651,129.397339,129.397339,264182477
2019-01-25,129.520935,129.843292,126.371902,128.370453,128.370453,205641444
2019-01-26,128.444382,129.656372,126.965958,127.139671,127.139671,178570796
2019-01-27,127.155067,127.535088,120.701530,122.901108,122.901108,201627687
2019-01-28,123.035393,123.035393,108.088158,112.496063,112.496063,322496467
2019-01-29,112.250183,113.535660,108.108315,111.090454,111.090454,263554927
2019-01-30,110.957672,119.754074,109.633186,118.381241,118.381241,278213607
2019-01-31,118.155060,120.435699,114.061501,114.810188,114.810188,277744299
2019-02-01,114.799126,118.152222,112.067612,116.556725,116.556725,246917441
2019-02-02,116.554337,122.003708,116.216301,121.790535,121.790535,251181380
2019-02-03,121.790321,121.973289,117.477776,118.828148,118.828148,218977856
2019-02-04,119.303978,120.562813,118.346939,119.124779,119.124779,207822688
2019-02-05,119.027199,119.910789,117.200272,117.711296,117.711296,205839408
2019-02-06,117.980965,120.005226,111.838692,115.333641,115.333641,289253747
2019-02-07,115.179184,117.565521,114.175072,115.150208,115.150208,192007562
2019-02-08,115.782745,131.224365,115.184349,130.862213,130.862213,392818315
2019-02-09,129.927689,130.478729,126.060387,128.641922,128.641922,233478378
2019-02-10,128.632523,129.022873,122.226341,127.586723,127.586723,285347998
2019-02-11,127.693169,127.693169,121.840057,122.511879,122.511879,282031883
2019-02-12,122.523415,123.584976,119.553940,123.445572,123.445572,236077048
2019-02-13,123.378471,126.936790,121.811798,123.152405,123.152405,228141043
2019-02-14,123.116173,124.669090,121.564316,121.649910,121.649910,242536735
2019-02-15,122.180206,123.412781,121.590935,121.961525,121.961525,197273460
2019-02-16,122.009766,123.326584,121.966583,122.360916,122.360916,191430981
2019-02-17,122.232056,125.044357,121.147423,124.686043,124.686043,230868433
2019-02-18,124.966759,147.240814,124.966759,144.405945,144.405945,685321231
2019-02-19,144.314148,150.861374,142.865021,143.304779,143.304779,557033470
2019-02-20,142.972107,148.576553,140.848389,148.054626,148.054626,402662737
2019-02-21,147.918961,147.918961,141.217957,142.928162,142.928162,351951657
2019-02-22,142.822708,145.708923,141.820923,145.114944,145.114944,321600349
2019-02-23,144.882004,153.256165,142.364761,153.256165,153.256165,391092331
2019-02-24,154.195770,157.646927,130.179169,130.267639,130.267639,556592899
2019-02-25,130.023346,139.382584,130.023346,135.868454,135.868454,475080131
2019-02-26,135.841858,139.050980,133.336517,134.262756,134.262756,327672295
2019-02-27,134.329376,135.518051,130.193619,132.787277,132.787277,291088410
2019-02-28,132.895950,134.505692,131.184738,132.186966,132.186966,281575851
2019-03-01,132.075424,134.826202,131.929535,132.961792,132.961792,240782300
2019-03-02,132.923721,133.459549,130.753571,132.538498,132.538498,234304188
2019-03-03,132.573990,133.283035,131.074524,131.556305,131.556305,202483597
2019-03-04,131.418655,132.323502,123.252815,125.122482,125.122482,307511335
2019-03-05,124.962700,134.158585,124.517563,132.508774,132.508774,297746808
2019-03-06,133.410690,134.022400,131.082947,133.267960,133.267960,281163956
2019-03-07,133.293518,135.027466,131.256973,132.156082,132.156082,281220759
2019-03-08,132.210648,133.573486,128.280746,129.470261,129.470261,301191835
2019-03-09,129.423325,136.383102,128.360428,133.815567,133.815567,317778034
2019-03-10,134.035934,134.158234,131.185547,132.837814,132.837814,274459921
2019-03-11,132.860870,133.402145,128.234268,130.204941,130.204941,268403469
2019-03-12,130.346161,130.663498,128.095032,128.948242,128.948242,232279797
2019-03-13,129.191559,129.722580,127.921814,128.933746,128.933746,217915164
2019-03-14,128.823196,135.735611,128.823196,133.898117,133.898117,388641464
2019-03-15,133.793701,146.741592,132.944595,143.993622,143.993622,363130165
2019-03-16,143.979736,160.690826,143.979736,157.579788,157.579788,648403250
2019-03-17,157.439926,158.668915,148.706955,156.078995,156.078995,437535869
2019-03-18,156.258881,166.674698,156.085297,162.494171,162.494171,635931669
2019-03-19,162.596100,163.187195,157.809753,162.427780,162.427780,430154285
2019-03-20,162.333389,162.333389,156.583771,160.532928,160.532928,394747561
2019-03-21,160.791565,161.292358,150.559769,154.766937,154.766937,488749472
2019-03-22,154.705963,161.085129,153.536392,158.340775,158.340775,373689646
2019-03-23,158.126556,170.051514,157.696854,167.410812,167.410812,518279691
2019-03-24,167.091415,167.091415,164.047623,165.936234,165.936234,400180522
2019-03-25,166.106461,166.701996,158.655945,161.618149,161.618149,462768947
2019-03-26,161.386871,161.944641,156.005203,161.438049,161.438049,448350663
2019-03-27,160.512726,174.168732,160.046616,173.180573,173.180573,566792974
2019-03-28,173.095688,173.095688,167.256744,169.454041,169.454041,545985641
2019-03-29,169.347137,172.156113,166.460876,170.449982,170.449982,560103605
2019-03-30,170.301483,177.730911,167.374359,168.588196,168.588196,581569997
2019-03-31,168.639648,169.035263,167.382904,168.937546,168.937546,454369901
2019-04-01,168.899078,169.312897,167.087402,167.626999,167.626999,465814641
2019-04-02,167.628189,240.109451,167.474030,236.132599,236.132599,1648897519
2019-04-03,236.395584,342.870026,236.295288,298.352539,298.352539,4237037516
2019-04-04,298.467499,317.370697,276.333527,286.567657,286.567657,2803008785
2019-04-05,286.635254,299.741486,282.557983,292.641144,292.641144,1697395926
2019-04-06,292.805420,328.436676,285.284760,306.074097,306.074097,2107781161
2019-04-07,305.799011,326.110718,300.135773,319.596527,319.596527,2183906035
2019-04-08,319.765015,326.917969,297.363037,310.157837,310.157837,1918300729
2019-04-09,309.952881,309.952881,294.889496,296.043640,296.043640,1312902759
2019-04-10,295.969421,312.094269,295.786804,305.219910,305.219910,1476621660
2019-04-11,305.124756,306.068726,259.015045,272.709625,272.709625,1824110954
2019-04-12,272.638275,287.013885,260.672180,282.853149,282.853149,1458454991
2019-04-13,282.676514,286.498322,274.123413,279.469482,279.469482,1142074597
2019-04-14,279.410339,289.542938,274.857941,288.647156,288.647156,990830744
2019-04-15,288.698059,332.282532,288.091553,314.118164,314.118164,2459286061
2019-04-16,314.116913,324.842682,305.794464,318.306274,318.306274,1686596635
2019-04-17,318.313995,321.691071,306.279999,310.799957,310.799957,1373348879
2019-04-18,310.872833,314.364746,304.736694,306.956024,306.956024,1203614370
2019-04-19,306.927582,310.080383,293.586243,306.808075,306.808075,1395000142
2019-04-20,306.860107,309.646790,296.763062,300.753204,300.753204,1036399596
2019-04-21,300.809692,303.330841,281.898438,290.480255,290.480255,1279142852
2019-04-22,290.336426,295.896362,287.552246,292.811829,292.811829,1184945128
2019-04-23,292.788788,308.471039,290.621765,291.173889,291.173889,1434551201
2019-04-24,290.964691,291.848053,270.558350,278.936615,278.936615,1554756186
2019-04-25,279.209900,284.034729,266.191223,266.852020,266.852020,1229338671
2019-04-26,267.188812,274.977234,257.490356,263.879272,263.879272,1345116972
2019-04-27,264.086670,266.593658,261.060394,263.940918,263.940918,910703481
2019-04-28,264.118042,267.580841,251.617615,255.470123,255.470123,1007833364
2019-04-29,255.550110,255.550110,232.912567,236.612488,236.612488,1326738644
2019-04-30,237.568848,268.226593,236.331223,267.758148,267.758148,1761938029
2019-05-01,267.992920,278.652802,266.458679,271.816498,271.816498,1693067790
2019-05-02,271.967621,280.164398,268.015717,270.182587,270.182587,1513870927
2019-05-03,270.152618,297.156036,267.883545,293.013489,293.013489,2046668051
2019-05-04,292.875854,311.656769,275.390015,291.491150,291.491150,2665107945
2019-05-05,291.345062,298.909607,287.048981,293.947449,293.947449,1995769808
2019-05-06,293.962097,294.718781,277.510345,287.664490,287.664490,1766785841
2019-05-07,287.677979,298.443146,286.224457,286.734985,286.734985,1773389358
2019-05-08,286.550903,287.264069,276.656311,286.298767,286.298767,1423796801
2019-05-09,286.469757,292.721680,278.452484,284.186249,284.186249,1481835612
2019-05-10,284.200775,294.243256,279.612213,287.730011,287.730011,1807016333
2019-05-11,287.789673,377.011139,287.726471,356.366302,356.366302,3587276404
2019-05-12,356.268524,375.382874,336.192017,354.029938,354.029938,4136205097
2019-05-13,354.029938,401.344849,347.156586,384.477142,384.477142,3775372869
2019-05-14,385.366516,407.578491,369.127289,388.958496,388.958496,3490443261
2019-05-15,389.117218,407.713562,373.637177,402.927246,402.927246,3374131496
2019-05-16,402.440460,443.676300,387.536987,398.703644,398.703644,4522945333
2019-05-17,398.680115,409.997131,340.839050,364.851440,364.851440,3639603283
2019-05-18,364.452026,370.369385,351.989563,357.617462,357.617462,2276729590
2019-05-19,357.310516,428.854034,356.854187,421.493286,421.493286,3347689966
2019-05-20,421.383270,421.419861,385.422241,412.811127,412.811127,2932575975
2019-05-21,412.524170,439.383698,401.313080,417.550446,417.550446,2894337881
2019-05-22,417.310577,422.906464,387.709900,392.508636,392.508636,2493471577
2019-05-23,391.523499,406.632935,372.634155,405.840637,405.840637,2544348455
2019-05-24,405.917877,421.013428,396.412659,409.051208,409.051208,2441092695
2019-05-25,409.211487,414.556366,401.578796,406.740601,406.740601,1812156961
2019-05-26,406.551300,436.340698,394.690643,432.840698,432.840698,2311867234
2019-05-27,432.970551,456.252380,427.110413,443.796326,443.796326,2767017567
2019-05-28,443.008789,443.746887,429.767639,434.996216,434.996216,1995254776
2019-05-29,435.012085,462.777924,422.637695,454.123138,454.123138,2493988249
2019-05-30,454.450531,478.525909,414.145905,424.623291,424.623291,2988845095
2019-05-31,424.623291,445.107697,417.696442,445.069946,445.069946,2239642925
2019-06-01,445.029572,448.599731,432.184662,434.460144,434.460144,1774830914
2019-06-02,434.720215,449.762115,434.274414,443.771545,443.771545,1645915863
2019-06-03,443.726074,446.747314,403.696655,408.659790,408.659790,2062149881
2019-06-04,408.213104,408.213104,368.951111,382.660156,382.660156,2279486006
2019-06-05,382.652466,411.689117,382.596100,398.383087,398.383087,2659571174
2019-06-06,398.071503,402.998077,373.952606,396.929535,396.929535,1857674526
2019-06-07,397.039429,410.486267,392.388275,401.433777,401.433777,1571977471
2019-06-08,401.560211,405.104370,387.585968,394.240112,394.240112,1393738910
2019-06-09,394.151703,396.502808,373.635071,381.166351,381.166351,1326212608
2019-06-10,381.063446,399.119324,375.781433,394.582153,394.582153,1537080110
2019-06-11,394.774811,397.022339,380.786865,387.910736,387.910736,1316065000
2019-06-12,388.105927,399.865784,385.733490,396.380524,396.380524,1470454427
2019-06-13,396.323334,423.429352,395.502563,411.941711,411.941711,2044418533
2019-06-14,411.891632,422.200073,402.364899,421.286896,421.286896,1793749535
2019-06-15,421.684204,425.590027,413.146545,422.826935,422.826935,1566387915
2019-06-16,422.825989,440.498810,418.983765,428.320892,428.320892,1904693125
2019-06-17,428.264771,438.600433,427.060120,432.517212,432.517212,1454079245
2019-06-18,432.023682,432.337769,405.309723,413.940948,413.940948,1622477887
2019-06-19,413.933472,420.248352,410.727173,416.910828,416.910828,1297224300
2019-06-20,416.812164,417.316437,406.560577,413.557739,413.557739,1314360146
2019-06-21,413.604279,441.161469,413.170044,439.454620,439.454620,1846131599
2019-06-22,439.694275,522.091309,437.843262,480.172241,480.172241,3606842274
2019-06-23,479.439270,496.918060,472.201599,475.017181,475.017181,2313225132
2019-06-24,475.336975,476.667572,464.799408,476.254120,476.254120,1857691004
2019-06-25,476.715210,483.927307,466.302643,479.814423,479.814423,2225951702
2019-06-26,479.791168,514.716064,465.767578,485.569305,485.569305,3541460266
2019-06-27,485.873413,490.684540,392.816010,413.270447,413.270447,3097101870
2019-06-28,413.617706,439.620453,401.499329,436.796814,436.796814,2663786738
2019-06-29,437.123993,443.617096,415.387604,442.722748,442.722748,2131966116
2019-06-30,441.958984,447.300537,399.470367,399.470367,399.470367,1933402678
2019-07-01,399.833496,418.574036,390.760468,416.645538,416.645538,2170629296
2019-07-02,416.517975,421.109100,382.827179,407.887177,407.887177,2148449372
2019-07-03,407.910187,422.728149,407.334534,422.609406,422.609406,1887674266
2019-07-04,422.812683,423.846893,400.458466,401.690582,401.690582,1721585714
2019-07-05,401.635773,408.081757,393.675781,400.514404,400.514404,1725160159
2019-07-06,400.233582,416.227570,399.280304,405.466339,405.466339,1471000137
2019-07-07,405.584412,415.069092,400.757263,411.809692,411.809692,1334925076
2019-07-08,412.122528,420.786224,406.480011,418.634186,418.634186,1397264412
2019-07-09,418.786530,428.360046,412.438538,416.078430,416.078430,1624612090
2019-07-10,416.091766,421.533752,383.675049,390.242737,390.242737,1946693493
2019-07-11,390.294037,390.440155,325.739197,345.884155,345.884155,2535121897
2019-07-12,346.551514,359.779663,339.875549,354.459717,354.459717,1671307825
2019-07-13,354.567871,354.846008,334.479553,344.953156,344.953156,1496154286
2019-07-14,344.969849,346.367462,281.203094,282.843567,282.843567,1688007280
2019-07-15,283.301788,322.275513,258.648987,314.742493,314.742493,2464005425
2019-07-16,314.860931,317.302277,273.026367,281.707764,281.707764,2120520439
2019-07-17,281.200317,304.093903,275.574066,291.543304,291.543304,2288443142
2019-07-18,291.381287,321.348846,286.139160,315.087372,315.087372,1844896871
2019-07-19,314.780548,316.393951,298.459961,308.027649,308.027649,1455314291
2019-07-20,308.383148,337.278351,306.114197,324.204437,324.204437,1715437159
2019-07-21,324.389801,330.467010,312.740601,320.864685,320.864685,1359692581
2019-07-22,320.997162,323.624634,303.041016,310.591919,310.591919,1297124990
2019-07-23,310.718109,314.308014,294.301361,298.584229,298.584229,1465679636
2019-07-24,298.136688,305.814789,284.732391,302.851593,302.851593,1507512759
2019-07-25,302.903900,310.625610,296.881927,302.949463,302.949463,1270702881
2019-07-26,302.790894,319.031616,296.693878,316.041473,316.041473,1485022992
2019-07-27,316.427795,321.700653,302.545410,306.643829,306.643829,1529445657
2019-07-28,306.497650,311.291412,299.003265,310.457397,310.457397,1304270432
2019-07-29,310.202576,312.615845,305.774445,307.917023,307.917023,1319630375
2019-07-30,307.914856,320.257202,305.293732,315.926605,315.926605,1376384681
2019-07-31,315.830292,329.299744,315.830292,326.570282,326.570282,1647491046
2019-08-01,326.587280,329.052734,320.072754,328.759064,328.759064,1485593980
2019-08-02,328.723572,331.444061,322.766663,326.823944,326.823944,1521358677
2019-08-03,326.652191,339.624939,325.404236,332.745453,332.745453,1507071290
2019-08-04,333.060486,337.463867,329.072296,333.673462,333.673462,1364528841
2019-08-05,333.691589,350.824860,333.581848,346.759033,346.759033,1791977352
2019-08-06,346.807220,352.303711,330.542145,333.576874,333.576874,1617493636
2019-08-07,333.791504,342.220367,331.151031,339.605255,339.605255,1226299625
2019-08-08,339.639771,339.786255,326.424286,333.729706,333.729706,1206905812
2019-08-09,333.681580,334.571564,312.111572,316.620819,316.620819,1311332080
2019-08-10,316.686493,323.136292,307.342133,315.989899,315.989899,1236137481
2019-08-11,315.890045,340.186890,315.706177,336.196503,336.196503,1216405504
2019-08-12,336.159302,338.092407,329.327606,330.228516,330.228516,1150597729
2019-08-13,330.246063,348.501526,328.323273,343.680756,343.680756,1551260140
2019-08-14,343.523193,353.700806,310.706360,311.495941,311.495941,1915331290
2019-08-15,312.169373,320.915619,282.044708,314.576080,314.576080,2284229901
2019-08-16,314.800934,316.153320,301.376587,310.449341,310.449341,1466483371
2019-08-17,310.575317,312.825806,301.680786,307.276978,307.276978,969169195
2019-08-18,307.292206,322.968842,303.260071,316.509613,316.509613,1132352694
2019-08-19,316.730621,326.884277,313.967407,325.606384,325.606384,1194487698
2019-08-20,325.449371,325.725006,314.128906,316.245819,316.245819,1115713726
2019-08-21,316.282349,316.282349,293.931641,302.986847,302.986847,1452981238
2019-08-22,303.083313,312.870361,295.585541,311.327026,311.327026,1476522149
2019-08-23,311.322632,317.577423,305.725586,316.826416,316.826416,1442794558
2019-08-24,316.139130,316.274933,302.441681,307.645386,307.645386,1374366115
2019-08-25,307.586792,310.737183,302.548096,305.601959,305.601959,1156287354
2019-08-26,305.315887,315.089417,304.658234,311.121643,311.121643,1400335086
2019-08-27,311.160706,312.496216,304.249969,308.040466,308.040466,1281645070
2019-08-28,308.023163,309.479279,290.400635,292.192139,292.192139,1471533020
2019-08-29,292.247314,292.247314,277.669464,280.739716,280.739716,1515300753
2019-08-30,280.757843,283.956299,272.881134,279.870270,279.870270,1333960561
2019-08-31,279.652527,283.947937,273.716095,279.939514,279.939514,1188670880
2019-09-01,279.992554,283.573975,276.078522,282.329102,282.329102,1053837321
2019-09-02,282.334473,295.524445,280.586121,294.075897,294.075897,1306503215
2019-09-03,294.021912,305.471741,293.469696,300.859863,300.859863,1542378009
2019-09-04,300.998260,301.975555,294.108917,295.304565,295.304565,1054125848
2019-09-05,295.317413,296.270386,286.787659,292.895966,292.895966,1221460127
2019-09-06,292.919708,301.035309,284.370544,287.451904,287.451904,1449262693
2019-09-07,287.739014,305.166443,285.674500,301.154388,301.154388,1487255622
2019-09-08,301.307312,309.789185,300.313385,307.009827,307.009827,1362441598
2019-09-09,307.807831,310.723694,299.245483,305.425079,305.425079,1519465939
2019-09-10,305.152802,310.645813,301.028961,304.133667,304.133667,1274746653
2019-09-11,304.236664,306.654388,294.451843,299.814789,299.814789,1353292059
2019-09-12,299.623810,302.684082,295.914459,300.420990,300.420990,1167888639
2019-09-13,300.458344,301.061127,295.824249,298.257019,298.257019,1172902982
2019-09-14,298.424561,307.792938,297.274261,304.692596,304.692596,1269683634
2019-09-15,304.603027,307.836212,303.314484,304.232788,304.232788,1205048956
2019-09-16,304.255890,309.676819,302.870850,307.526337,307.526337,1263976388
2019-09-17,307.526062,326.832825,306.112244,319.500824,319.500824,1622782817
2019-09-18,319.391663,332.891327,319.391663,324.720856,324.720856,1773994497
2019-09-19,324.632324,324.632324,309.922546,323.702820,323.702820,1818328805
2019-09-20,323.824188,325.071503,312.262543,315.367767,315.367767,1569334925
2019-09-21,315.737030,318.100952,311.164124,312.477356,312.477356,1448816845
2019-09-22,312.229492,312.679779,304.205292,308.301910,308.301910,1324458033
2019-09-23,308.217957,308.465942,293.065369,293.065369,293.065369,1433579087
2019-09-24,293.120178,294.063263,216.061920,222.350739,222.350739,2916790532
2019-09-25,222.253723,235.139572,219.028305,229.413162,229.413162,2601638827
2019-09-26,229.265213,229.265213,208.168076,216.200699,216.200699,2113715407
2019-09-27,216.020355,223.969879,211.427383,222.558609,222.558609,1903875542
2019-09-28,222.615799,231.848633,220.855911,228.834503,228.834503,1675667458
2019-09-29,228.867554,229.208633,215.172348,220.430267,220.430267,1523703377
2019-09-30,220.450790,230.263382,215.064575,228.122894,228.122894,1646589372
2019-10-01,228.261993,236.078110,221.167999,224.761902,224.761902,1778003922
2019-10-02,224.788971,226.560730,221.794846,225.893616,225.893616,1372176230
2019-10-03,225.764206,225.980209,219.378143,222.579086,222.579086,1111283911
2019-10-04,222.664444,225.713882,220.698898,223.250809,223.250809,1186189217
2019-10-05,223.125687,224.193359,219.341354,223.165344,223.165344,1049368204
2019-10-06,223.215195,224.130707,220.421265,223.411926,223.411926,1104864272
2019-10-07,223.259155,238.354736,221.597992,234.236176,234.236176,1574411233
2019-10-08,234.222794,239.050476,229.169937,232.357224,232.357224,1430440347
2019-10-09,232.550568,240.369720,229.742355,239.443924,239.443924,1466835870
2019-10-10,239.422455,240.118973,229.725006,230.106201,230.106201,1559031120
2019-10-11,230.180954,233.992371,221.383041,222.594009,222.594009,1430107191
2019-10-12,222.728287,228.095703,222.728287,225.101990,225.101990,1276328578
2019-10-13,225.039490,228.901230,223.074203,224.123245,224.123245,1113479953
2019-10-14,223.955002,229.086807,223.833206,228.589233,228.589233,1181648353
2019-10-15,228.537262,229.135101,221.082748,222.827789,222.827789,1329643411
2019-10-16,222.861328,225.761795,215.233307,218.203110,218.203110,1422464232
2019-10-17,218.207169,221.434204,215.583389,221.434204,221.434204,1192766014
2019-10-18,221.280075,221.280075,211.039917,212.648911,212.648911,1320439938
2019-10-19,212.620850,216.082428,211.589142,213.980865,213.980865,1162614339
2019-10-20,214.137375,227.036163,212.806122,224.925735,224.925735,1366308264
2019-10-21,224.926712,236.727615,224.107437,233.256958,233.256958,1658436725
2019-10-22,233.360077,234.576401,227.439407,228.044952,228.044952,1475891269
2019-10-23,228.006210,228.584412,203.071884,210.376480,210.376480,1844311891
2019-10-24,210.299576,218.427216,208.058121,214.047882,214.047882,1752820854
2019-10-25,214.205811,265.028137,213.811707,259.166901,259.166901,3309084358
2019-10-26,259.528320,277.122498,244.458176,252.507019,252.507019,3875753112
2019-10-27,252.558289,265.959717,246.339996,261.251587,261.251587,3228198618
2019-10-28,261.149780,274.806396,260.105927,265.410858,265.410858,3107818242
2019-10-29,265.384338,295.468536,264.281952,288.957550,288.957550,4123613696
2019-10-30,289.190887,303.614349,285.736084,290.628174,290.628174,3583344209
2019-10-31,290.400757,296.560608,274.427551,284.476654,284.476654,2933178100
2019-11-01,284.489502,284.489502,274.111328,279.137360,279.137360,2375427805
2019-11-02,279.215271,295.225311,278.975769,290.716461,290.716461,2353771063
2019-11-03,290.733612,303.130859,283.728363,292.710571,292.710571,2598715593
2019-11-04,292.800903,293.979645,286.837769,291.846619,291.846619,2478124574
2019-11-05,291.776245,295.797455,287.929321,293.706879,293.706879,2269171137
2019-11-06,293.464386,307.362732,292.639679,306.228699,306.228699,2418826077
2019-11-07,306.293488,306.674683,289.445557,293.504089,293.504089,2183103768
2019-11-08,293.826294,294.611633,274.301178,277.978607,277.978607,2226108792
2019-11-09,277.899048,284.104279,277.876282,282.744171,282.744171,1689515654
2019-11-10,282.730652,296.035339,281.317505,293.475494,293.475494,2125907737
2019-11-11,293.567719,297.010620,284.393036,287.158600,287.158600,1873466817
2019-11-12,287.176147,291.642487,284.547302,289.241455,289.241455,1840497856
2019-11-13,289.043060,289.661072,284.087616,286.493469,286.493469,1555824951
2019-11-14,286.239929,287.013885,277.435791,279.559814,279.559814,1835340820
2019-11-15,280.070984,280.273651,264.035645,264.710205,264.710205,1918658721
2019-11-16,264.956879,269.504333,263.398682,267.697418,267.697418,1481946683
2019-11-17,267.705963,274.040070,264.396881,268.743195,268.743195,1565942482
2019-11-18,268.467194,269.799316,246.325043,250.184082,250.184082,2115048013
2019-11-19,250.165176,253.917419,236.826660,244.406204,244.406204,2131441345
2019-11-20,244.335175,248.619461,241.518631,244.240631,244.240631,1805761006
2019-11-21,244.201462,246.815308,222.456680,226.598877,226.598877,2401952813
2019-11-22,226.701431,229.255020,198.152054,208.927277,208.927277,3382940612
2019-11-23,209.095230,217.363525,202.892075,217.338364,217.338364,2407778555
2019-11-24,217.289841,217.908997,205.136856,205.148804,205.148804,2128845957
2019-11-25,205.237259,215.295914,194.761307,209.235123,209.235123,2401604928
2019-11-26,208.784485,214.931778,208.345657,212.933975,212.933975,1808857014
2019-11-27,212.358475,224.122803,206.612900,220.414063,220.414063,1963457159
2019-11-28,220.123062,226.242645,218.582809,218.737946,218.737946,1391327826
2019-11-29,218.887650,225.687576,218.442276,224.808380,224.808380,1475684082
2019-11-30,224.977081,226.757370,217.427170,218.907867,218.907867,1309092627
2019-12-01,218.988754,219.257553,212.499222,216.169647,216.169647,1260404762
2019-12-02,216.377457,218.923431,212.360962,215.657471,215.657471,1164376888
2019-12-03,215.504471,217.162064,211.619522,212.858826,212.858826,1072206668
2019-12-04,212.676773,216.604507,205.889679,209.294785,209.294785,1441054845
2019-12-05,209.215042,221.656448,206.931229,213.289276,213.289276,1198480068
2019-12-06,213.375961,215.268509,210.403137,213.216705,213.216705,1119431926
2019-12-07,213.781906,215.809875,212.408188,212.649872,212.649872,1042909181
2019-12-08,212.926514,216.946274,210.961639,214.356384,214.356384,1048971273
2019-12-09,214.055054,215.434662,208.236633,209.851761,209.851761,1168994670
2019-12-10,209.830307,210.093781,206.172684,208.299561,208.299561,1171037352
2019-12-11,208.096283,209.953964,206.463913,207.180969,207.180969,1091099892
2019-12-12,207.424683,208.798737,205.332687,207.712036,207.712036,1276162238
2019-12-13,207.721344,212.819046,206.485382,211.089890,211.089890,1255832120
2019-12-14,211.237427,213.228455,206.421082,207.495361,207.495361,1248149986
2019-12-15,207.462631,209.966080,200.814392,207.364822,207.364822,1364339247
2019-12-16,207.544952,208.400284,195.693878,197.145920,197.145920,1613646363
2019-12-17,197.117279,198.110229,175.245728,177.407898,177.407898,1772467634
2019-12-18,177.261627,190.681625,172.947327,189.734131,189.734131,2471323830
2019-12-19,189.399719,191.990128,183.206039,187.632584,187.632584,2025407707
2019-12-20,187.681656,190.806458,185.911148,188.171249,188.171249,1409786653
2019-12-21,188.222443,189.255081,186.352936,187.740875,187.740875,1267951911
2019-12-22,187.444519,197.678986,187.073395,196.661774,196.661774,1549039085
2019-12-23,196.286713,197.610870,189.912231,190.519760,190.519760,1744349961
2019-12-24,190.744690,194.129929,187.341171,189.497528,189.497528,1514958689
2019-12-25,189.722153,190.301605,185.491348,187.177322,187.177322,1671819392
2019-12-26,187.273712,192.999832,185.531281,188.561386,188.561386,1309782083
2019-12-27,188.319550,204.708252,187.182724,203.327469,203.327469,2017127633
2019-12-28,203.288681,209.940735,203.114578,206.410980,206.410980,1909698747
2019-12-29,206.247955,215.501892,205.041382,212.955856,212.955856,1856273467
2019-12-30,212.883011,215.993225,207.411667,209.404770,209.404770,1804979491
2019-12-31,209.301987,214.237915,202.044785,204.623169,204.623169,1713535483
2020-01-01,204.671295,208.077515,203.205154,204.397537,204.397537,1456113692
2020-01-02,204.354538,205.136749,194.069809,195.698563,195.698563,1432801807
2020-01-03,196.007690,224.950867,192.979492,222.412979,222.412979,2644279656
2020-01-04,222.536560,227.460526,220.280914,226.018692,226.018692,1861485049
2020-01-05,225.779831,228.219299,222.352692,224.096527,224.096527,1681830248
2020-01-06,224.347916,245.106125,223.691818,244.557205,244.557205,2328224536
2020-01-07,244.713013,245.844925,234.176788,243.258499,243.258499,2234914578
2020-01-08,243.079208,251.297302,234.393234,241.055222,241.055222,2424659797
2020-01-09,240.998032,243.047394,232.347992,239.222610,239.222610,1908677851
2020-01-10,239.551620,271.767670,232.635971,270.725281,270.725281,2986773814
2020-01-11,270.197205,276.633636,259.810272,260.679993,260.679993,2487051623
2020-01-12,261.100281,269.070862,259.281219,268.237061,268.237061,2168514332
2020-01-13,268.412506,270.765594,261.871155,267.522827,267.522827,1884541173
2020-01-14,267.644165,364.158081,267.531128,350.263519,350.263519,6618289058
2020-01-15,348.717316,358.816528,319.009216,339.395325,339.395325,5240635087
2020-01-16,339.682098,341.237610,311.562805,325.978485,325.978485,3652947113
2020-01-17,326.375122,379.683655,320.618866,366.976990,366.976990,5128628377
2020-01-18,367.408844,398.892731,334.835388,339.116272,339.116272,6041778648
2020-01-19,338.400177,362.146088,323.112030,338.305115,338.305115,4458226713
2020-01-20,338.119385,351.843414,325.282288,343.807159,343.807159,3361586387
2020-01-21,343.510284,346.536438,334.703247,343.421783,343.421783,2658918440
2020-01-22,343.369995,352.007477,339.616882,347.231323,347.231323,2468426687
2020-01-23,347.497925,348.394501,319.287964,324.868011,324.868011,2722405196
2020-01-24,325.167755,327.375305,299.956085,319.520905,319.520905,3346887042
2020-01-25,319.376251,319.401459,305.487732,311.358337,311.358337,2169791084
2020-01-26,310.995911,347.743195,308.548737,346.997864,346.997864,3192088890
2020-01-27,346.890045,374.860901,346.531006,362.649323,362.649323,4123924761
2020-01-28,362.653137,382.775146,360.502472,378.859131,378.859131,3916343793
2020-01-29,379.103088,393.783356,378.297974,381.523529,381.523529,3987047015
2020-01-30,380.861572,395.555206,373.534821,392.972137,392.972137,4055518921
2020-01-31,392.830170,393.803558,366.595123,375.389557,375.389557,3667538280
2020-02-01,375.066589,387.385590,374.601318,381.013367,381.013367,3218496040
2020-02-02,380.253479,388.385437,370.806549,378.273010,378.273010,3246254490
2020-02-03,377.937225,389.454681,375.861969,383.878693,383.878693,3410323023
2020-02-04,383.758209,387.160431,374.658997,380.599976,380.599976,3143637424
2020-02-05,380.718933,442.098480,379.157166,442.008148,442.008148,5289083000
2020-02-06,442.341278,445.928162,427.786804,442.785919,442.785919,4860546337
2020-02-07,442.566193,454.012573,433.949463,439.753418,439.753418,4461219818
2020-02-08,439.701294,451.279175,427.800659,443.506317,443.506317,4419573713
2020-02-09,443.068298,458.011871,438.732971,449.813599,449.813599,4503926958
2020-02-10,449.911713,457.945923,439.068237,452.887512,452.887512,4615609704
2020-02-11,452.992950,463.737061,441.829071,461.258179,461.258179,4555794105
2020-02-12,461.172333,479.665131,461.098480,475.480530,475.480530,5045367008
2020-02-13,475.063934,482.795715,461.263062,474.317993,474.317993,5008241277
2020-02-14,474.473053,493.028107,467.232941,491.160645,491.160645,5065237281
2020-02-15,491.100311,492.670197,433.626190,437.664948,437.664948,5190427957
2020-02-16,438.877502,455.382629,393.825836,415.940643,415.940643,5449550841
2020-02-17,415.050110,416.808167,372.604370,409.344574,409.344574,6803728992
2020-02-18,409.634888,423.483002,387.883972,418.874176,418.874176,5886874448
2020-02-19,419.097107,421.656647,378.708435,382.219421,382.219421,4542003340
2020-02-20,381.300476,386.326050,361.748322,372.481598,372.481598,6890851156
2020-02-21,372.287872,385.395233,369.545807,379.397186,379.397186,4836161572
2020-02-22,379.804565,380.342041,369.832520,373.833130,373.833130,3527159322
2020-02-23,373.757294,401.635529,373.074554,401.635529,401.635529,4162646980
2020-02-24,401.399628,410.405518,367.027069,377.578583,377.578583,4914188970
2020-02-25,377.163666,377.497375,348.124512,353.977448,353.977448,4606854507
2020-02-26,353.978546,359.051849,307.838501,316.644135,316.644135,6763748571
2020-02-27,318.046478,332.853790,308.721558,323.285675,323.285675,5287840793
2020-02-28,323.121216,328.672485,301.705048,313.627533,313.627533,5138037107
2020-02-29,313.925415,321.069794,306.912323,308.326233,308.326233,3835560261
2020-03-01,308.260498,321.915894,305.877533,313.303467,313.303467,4048910843
2020-03-02,313.323303,340.652527,311.524139,336.793274,336.793274,19808528742
2020-03-03,336.911896,337.591003,323.676758,329.238251,329.238251,29574589033
2020-03-04,329.529175,330.959473,313.571198,319.250092,319.250092,10228558602
2020-03-05,319.315643,342.562683,319.315643,337.244812,337.244812,4756771998
2020-03-06,337.394775,351.495819,334.174866,348.893494,348.893494,4856222089
2020-03-07,349.176788,349.634460,330.387207,330.806122,330.806122,3875979762
2020-03-08,331.012970,331.131561,274.514740,276.199799,276.199799,4940601444
2020-03-09,275.961548,279.041718,255.105194,273.207123,273.207123,5692575812
2020-03-10,273.517059,277.154144,265.661835,271.715240,271.715240,4070679142
2020-03-11,271.844421,273.937592,253.383377,266.855469,266.855469,3633629631
2020-03-12,266.753479,266.917694,150.858902,152.224991,152.224991,5267287206
2020-03-13,152.176651,187.879303,139.216644,176.494720,176.494720,7430982761
2020-03-14,177.124573,180.144424,165.053436,167.584717,167.584717,3542066431
2020-03-15,167.560379,187.476288,166.020264,178.311279,178.311279,3000089521
2020-03-16,178.196838,183.164017,152.296555,170.736649,170.736649,4079544956
2020-03-17,171.050674,185.097107,170.545319,180.326385,180.326385,3314225864
2020-03-18,179.778473,182.529739,171.398529,179.092331,179.092331,2984002272
2020-03-19,178.924759,229.176819,177.777161,221.268555,221.268555,5208693462
2020-03-20,221.477356,242.512756,198.273880,214.424942,214.424942,5643988214
2020-03-21,214.397461,225.139130,209.300186,219.367508,219.367508,4157945375
2020-03-22,219.599045,229.779892,202.991180,203.672287,203.672287,4015953536
2020-03-23,203.528076,219.850739,200.744995,219.330475,219.330475,4187958180
2020-03-24,219.824356,229.325882,218.090347,227.246094,227.246094,3821906574
2020-03-25,227.405396,228.288177,215.917816,220.440353,220.440353,3456700025
2020-03-26,220.528885,226.855225,220.528885,226.823120,226.823120,3364466566
2020-03-27,226.956131,232.072464,216.984634,217.583344,217.583344,3273866630
2020-03-28,217.335297,217.335297,205.440155,214.224670,214.224670,3419855738
2020-03-29,214.134766,216.026337,205.657272,206.463501,206.463501,2748237987
2020-03-30,206.362671,224.103775,206.202316,221.538101,221.538101,3193929370
2020-03-31,221.212219,223.577682,217.474976,219.627594,219.627594,2933494164
2020-04-01,219.263901,224.020950,213.353592,224.020950,224.020950,3197608308
2020-04-02,223.894241,242.664276,223.215851,232.652786,232.652786,4225298020
2020-04-03,232.513519,241.361298,231.572708,235.813339,235.813339,3713212644
2020-04-04,235.862167,239.318863,233.081619,238.819336,238.819336,3145975504
2020-04-05,238.751892,239.705811,228.137573,231.997986,231.997986,3000506532
2020-04-06,231.933960,256.049805,231.690063,255.919510,255.919510,4488196701
2020-04-07,256.257111,262.775818,249.309006,252.057327,252.057327,4141693728
2020-04-08,252.052689,277.651398,250.191040,266.239716,266.239716,5490182226
2020-04-09,266.408417,272.531708,254.657104,257.481598,257.481598,3810256863
2020-04-10,257.403595,258.992615,229.190201,233.090820,233.090820,4209340295
2020-04-11,233.033707,239.397598,223.882858,232.053436,232.053436,3375116763
2020-04-12,232.293472,241.848068,228.672485,235.791962,235.791962,3302348952
2020-04-13,235.972427,235.972427,218.164032,223.851898,223.851898,3773119195
2020-04-14,224.065994,228.103363,221.149567,221.970337,221.970337,3488071916
2020-04-15,222.097305,224.707275,214.978241,215.506866,215.506866,2913397511
2020-04-16,215.586227,238.191040,209.521667,235.592773,235.592773,4494166640
2020-04-17,235.741699,237.478851,231.962097,233.619507,233.619507,3171543712
2020-04-18,233.670242,245.785767,233.526199,243.078995,243.078995,3305881530
2020-04-19,243.047226,246.798523,233.538971,233.588791,233.588791,3151276767
2020-04-20,233.436096,239.670578,219.039627,221.568283,221.568283,3451593161
2020-04-21,221.325760,223.863907,218.262482,221.747437,221.747437,3200278407
2020-04-22,221.632660,234.999664,220.194107,233.299850,233.299850,3269706986
2020-04-23,233.469818,240.986252,228.065384,236.595947,236.595947,3933867096
2020-04-24,236.913788,241.878662,236.766190,239.768692,239.768692,3222729325
2020-04-25,239.760696,244.375885,238.106598,239.717865,239.717865,3228034423
2020-04-26,239.642807,248.051880,239.329239,246.265579,246.265579,3598384103
2020-04-27,246.353577,248.653503,237.486740,243.271652,243.271652,3957867549
2020-04-28,243.268631,244.313324,239.757339,243.700989,243.700989,3253434689
2020-04-29,243.785400,259.784821,242.356491,257.492432,257.492432,4812318624
2020-04-30,257.410553,275.158203,247.414795,249.842957,249.842957,5464514305
2020-05-01,249.936188,261.673431,249.936188,257.228241,257.228241,3502984887
2020-05-02,257.231567,262.210663,253.757568,261.978973,261.978973,3062945430
2020-05-03,261.971130,266.568176,247.861740,252.544479,252.544479,3830272430
2020-05-04,252.428558,253.261719,240.401459,245.469772,245.469772,3731133845
2020-05-05,245.409424,249.234207,241.846863,244.592316,244.592316,3335620972
2020-05-06,244.313522,254.116684,242.983215,245.816116,245.816116,3315416831
2020-05-07,245.893539,256.091705,241.035522,252.661285,252.661285,3669677517
2020-05-08,252.520874,264.841736,247.607681,261.440796,261.440796,3977784265
2020-05-09,261.045898,274.464172,259.682861,266.137299,266.137299,4711612711
2020-05-10,266.380554,266.380554,225.960922,232.797882,232.797882,5084650413
2020-05-11,232.990479,236.409821,221.535370,234.954590,234.954590,4251733844
2020-05-12,235.342346,237.666977,230.690887,233.119675,233.119675,3319282598
2020-05-13,233.075500,240.228577,230.909943,239.160126,239.160126,2955784580
2020-05-14,238.776077,244.167831,235.530014,241.856796,241.856796,3882506405
2020-05-15,241.791046,242.269775,233.647675,235.513962,235.513962,3128349198
2020-05-16,235.544708,239.911362,234.127502,236.646011,236.646011,2812165778
2020-05-17,236.522720,244.961456,236.043579,241.192062,241.192062,2945657400
2020-05-18,241.313934,253.194946,240.948257,247.825302,247.825302,3247380685
2020-05-19,247.944763,249.869232,243.069550,245.932434,245.932434,2843744723
2020-05-20,245.769226,247.267700,237.713928,239.522751,239.522751,2793413864
2020-05-21,239.482574,241.622482,222.353149,228.395905,228.395905,3084097042
2020-05-22,228.357727,235.452499,225.874481,234.503189,234.503189,2690376408
2020-05-23,234.558792,238.535355,232.349731,234.977356,234.977356,2403159772
2020-05-24,234.989883,237.031174,224.744217,224.832199,224.832199,2576633240
2020-05-25,224.489334,231.739899,223.153809,230.563828,230.563828,2405283865
2020-05-26,230.561844,230.919098,224.519287,227.220871,227.220871,2604514395
2020-05-27,227.278503,234.030792,226.866913,233.520950,233.520950,3107896651
2020-05-28,233.579239,239.992401,230.639542,239.407532,239.407532,3295793176
2020-05-29,239.461807,242.358521,235.639114,238.148346,238.148346,3328065949
2020-05-30,238.174561,251.767197,236.240372,251.299530,251.299530,3987199933
2020-05-31,251.279800,251.279800,238.763519,239.877029,239.877029,3391410580
2020-06-01,239.847229,256.042175,239.109161,255.352188,255.352188,3467571665
2020-06-02,255.151398,266.468323,245.818100,249.053223,249.053223,4553495543
2020-06-03,249.061752,252.144287,246.543671,252.063614,252.063614,3089648824
2020-06-04,252.138412,258.750122,248.813019,256.684814,256.684814,2675520555
2020-06-05,256.691559,262.263275,255.727539,256.755402,256.755402,2284892761
2020-06-06,256.749908,259.129395,252.068390,253.270157,253.270157,1789267443
2020-06-07,253.310196,255.691193,246.887772,254.335144,254.335144,2029755285
2020-06-08,254.238190,256.812469,251.941696,255.118301,255.118301,1911457074
2020-06-09,255.124939,256.047729,252.121078,255.304413,255.304413,2495377513
2020-06-10,255.295731,257.967102,253.849350,257.252594,257.252594,1751487317
2020-06-11,257.233185,258.051117,235.279175,236.437286,236.437286,2357578052
2020-06-12,236.432358,243.866211,235.131409,242.238785,242.238785,1575407714
2020-06-13,242.282715,242.455521,238.485428,241.161163,241.161163,1249523526
2020-06-14,241.115738,241.184174,237.413742,238.761963,238.761963,1293145682
2020-06-15,238.761963,239.448853,226.234482,236.271774,236.271774,1735535133
2020-06-16,236.251266,239.389145,235.656616,237.528763,237.528763,1436709293
2020-06-17,237.545914,241.640045,235.842331,240.453629,240.453629,1423308166
2020-06-18,240.453629,240.720734,234.231842,236.962372,236.962372,1297367924
2020-06-19,236.947449,237.225311,231.518738,232.331207,232.331207,1539773469
2020-06-20,232.514145,236.043900,228.635880,231.904541,231.904541,1456119912
2020-06-21,231.623413,234.883881,231.063004,231.286697,231.286697,1140422501
2020-06-22,231.230240,242.601791,231.047867,239.789688,239.789688,1747834935
2020-06-23,239.878082,243.854523,235.631973,240.808456,240.808456,1205235951
2020-06-24,241.052216,245.065659,231.190750,233.155792,233.155792,1318424526
2020-06-25,233.098480,234.563782,228.540619,232.413620,232.413620,1119333309
2020-06-26,233.011444,234.324722,229.179092,230.107697,230.107697,1354186233
2020-06-27,229.804489,232.449738,214.193710,218.408920,218.408920,1254377553
2020-06-28,219.011230,225.662781,214.874084,222.712219,222.712219,1103240861
2020-06-29,222.717957,226.421417,219.170776,225.197021,225.197021,1220387625
2020-06-30,224.921936,226.310822,220.743744,221.991684,221.991684,1035300969
2020-07-01,222.566727,226.897522,221.291840,223.686432,223.686432,1116192161
2020-07-02,223.777618,225.407104,219.461655,222.303772,222.303772,1091433602
2020-07-03,222.283478,223.986862,220.154694,221.562531,221.562531,945457250
2020-07-04,221.397781,226.144302,220.448059,225.327682,225.327682,990572133
2020-07-05,224.645355,225.355194,217.692734,221.843277,221.843277,1008979533
2020-07-06,221.843277,242.631027,221.501755,241.632095,241.632095,1611378435
2020-07-07,240.205811,242.727112,235.455170,237.146729,237.146729,1177038173
2020-07-08,237.190399,245.213623,236.194870,243.230209,243.230209,1394567310
2020-07-09,243.077271,244.332611,234.935684,238.855850,238.855850,1232428952
2020-07-10,238.732315,239.336349,233.037445,237.920242,237.920242,1123218900
2020-07-11,237.960480,238.854324,235.549957,236.662216,236.662216,839280887
2020-07-12,236.699432,238.807556,234.271515,236.769058,236.769058,896740451
2020-07-13,236.769058,237.222061,228.563873,232.428650,232.428650,1208729132
2020-07-14,232.294052,232.379990,227.808838,230.007889,230.007889,1138634120
2020-07-15,229.976791,230.641739,226.326324,227.271515,227.271515,997085718
2020-07-16,227.292206,228.005630,220.227829,224.015839,224.015839,1147931868
2020-07-17,224.032913,224.878754,222.248764,222.807755,222.807755,941024161
2020-07-18,222.787491,226.654678,222.372299,224.252899,224.252899,869975905
2020-07-19,224.196640,227.728088,221.472702,227.096436,227.096436,955372849
2020-07-20,227.118362,227.616653,221.556412,222.754318,222.754318,952296138
2020-07-21,222.707840,231.231323,222.201172,229.562057,229.562057,1159452662
2020-07-22,229.574463,238.695038,227.906174,238.695038,238.695038,1234729239
2020-07-23,238.788208,241.711273,236.315659,237.554047,237.554047,1350739708
2020-07-24,237.760956,238.700073,233.482071,235.516464,235.516464,1193524031
2020-07-25,235.441925,251.901672,235.178131,249.510101,249.510101,1648365419
2020-07-26,249.827667,255.468338,244.808594,246.824432,246.824432,1674308833
2020-07-27,246.819565,273.401459,246.812912,267.427612,267.427612,2488636345
2020-07-28,268.387604,295.446930,265.742920,288.552094,288.552094,2732696107
2020-07-29,288.803040,293.694977,286.047455,288.374146,288.374146,1920329028
2020-07-30,288.469543,298.869507,282.510986,292.194183,292.194183,1910379360
2020-07-31,291.985535,304.597870,287.651031,300.504517,300.504517,1905797789
2020-08-01,300.504517,319.180328,298.139771,317.996460,317.996460,2447916240
2020-08-02,318.419067,334.783600,278.130524,283.781982,283.781982,3364496979
2020-08-03,283.911407,303.122437,282.257294,296.535248,296.535248,2060352679
2020-08-04,296.531219,301.598236,284.045044,288.385864,288.385864,1888924124
2020-08-05,288.384064,298.368073,285.802673,294.486633,294.486633,1871748593
2020-08-06,294.406311,318.467560,289.170929,308.760315,308.760315,2448845324
2020-08-07,308.629120,324.773895,291.004791,303.458588,303.458588,3075582968
2020-08-08,303.440491,309.724091,300.080444,304.478882,304.478882,1778961459
2020-08-09,305.258942,309.341095,295.309509,300.400848,300.400848,1629018370
2020-08-10,300.380096,309.093597,298.511902,302.585541,302.585541,1900620718
2020-08-11,302.635651,305.494720,274.539032,282.946259,282.946259,2096741327
2020-08-12,283.059753,292.511932,274.434601,287.606781,287.606781,1888602267
2020-08-13,287.654297,300.090179,276.356293,299.516388,299.516388,1979906897
2020-08-14,299.469238,301.286224,291.106018,293.398041,293.398041,1873594486
2020-08-15,293.260529,306.795044,293.260529,303.004211,303.004211,1976925925
2020-08-16,303.013733,312.124481,297.851776,307.865295,307.865295,2025998808
2020-08-17,307.865295,323.122162,303.188538,317.298767,317.298767,2314759458
2020-08-18,317.349426,323.098450,304.174988,304.174988,304.174988,1935254637
2020-08-19,304.287415,308.554504,283.906433,292.698578,292.698578,1892818478
2020-08-20,292.697113,295.810760,290.223663,294.791626,294.791626,1275491257
2020-08-21,294.732330,304.518982,283.998688,284.298248,284.298248,1676078293
2020-08-22,284.249695,287.458710,278.771484,287.362427,287.362427,1270186095
2020-08-23,286.910675,287.385376,280.303619,284.957062,284.957062,1031635458
2020-08-24,285.069336,293.772766,283.376740,291.325958,291.325958,1211774706
2020-08-25,291.366364,291.627045,271.808136,276.799194,276.799194,1464994914
2020-08-26,276.621613,278.717377,271.974762,275.571014,275.571014,1147215569
2020-08-27,275.422852,277.053284,260.733734,264.584320,264.584320,1372140072
2020-08-28,264.675629,271.669403,262.424438,268.914703,268.914703,1147885582
2020-08-29,269.112976,272.613037,267.193848,268.954285,268.954285,1116848741
2020-08-30,268.842865,279.069550,268.568451,279.069550,279.069550,1161105104
2020-08-31,279.280426,280.959473,273.817444,274.543182,274.543182,1163683245
2020-09-01,274.480865,295.448425,270.779419,292.719788,292.719788,1755312158
2020-09-02,292.428619,294.542572,258.740814,264.118622,264.118622,2049397876
2020-09-03,264.091492,265.941315,214.003326,216.062408,216.062408,1891347861
2020-09-04,215.617004,239.189819,215.017456,231.874603,231.874603,2130928347
2020-09-05,231.643173,234.968842,216.575668,225.300812,225.300812,3128814772
2020-09-06,225.300812,232.962662,220.775482,228.453278,228.453278,2533324540
2020-09-07,228.351196,230.071213,216.878799,228.608948,228.608948,2767464423
2020-09-08,228.670380,230.377762,217.583511,222.536987,222.536987,2444380275
2020-09-09,222.558243,228.601334,219.344330,224.676956,224.676956,1619487057
2020-09-10,224.686340,230.256195,224.616302,227.713486,227.713486,2007978798
2020-09-11,227.713486,228.332764,221.316803,225.537720,225.537720,1769308088
2020-09-12,225.560928,230.293839,223.100143,230.293839,230.293839,1588108882
2020-09-13,230.293839,234.189148,219.781158,221.826004,221.826004,2008902148
2020-09-14,221.833267,230.894638,220.121078,226.264236,226.264236,2125300854
2020-09-15,226.400970,241.228531,225.687881,235.629379,235.629379,3148522136
2020-09-16,235.742462,235.997162,227.798233,231.771515,231.771515,2513150071
2020-09-17,231.585968,239.276627,230.600357,233.167465,233.167465,2356975266
2020-09-18,233.167465,238.985535,231.533524,234.208633,234.208633,1967062407
2020-09-19,234.092819,237.233246,232.287888,233.628265,233.628265,1761438254
2020-09-20,233.643661,233.755814,223.327774,226.415710,226.415710,1665443818
2020-09-21,226.649826,228.898254,211.028732,213.515656,213.515656,1708443759
2020-09-22,213.498474,220.088669,211.985275,220.034225,220.034225,987166460
2020-09-23,220.176620,220.232956,205.580460,207.917099,207.917099,1301444746
2020-09-24,208.089539,217.722656,206.918961,216.387589,216.387589,1324408643
2020-09-25,216.429718,218.069260,211.369598,216.635284,216.635284,1288116068
2020-09-26,216.663589,223.722107,213.821198,222.053391,222.053391,1313240851
2020-09-27,221.806854,229.951813,217.771317,228.814728,228.814728,1523786887
2020-09-28,229.540482,233.741638,225.990234,226.154343,226.154343,1822226481
2020-09-29,225.957993,229.931259,225.158569,228.977997,228.977997,1410092783
2020-09-30,229.116592,230.215286,225.573654,228.005753,228.005753,1434832333
2020-10-01,228.223297,233.303726,222.426208,227.419205,227.419205,1721068341
2020-10-02,228.139801,228.366074,214.286652,220.021805,220.021805,1789037001
2020-10-03,220.008209,221.410675,218.669769,218.863785,218.863785,1095787428
2020-10-04,219.132889,222.878998,217.819016,221.392395,221.392395,1205298877
2020-10-05,221.406586,222.984909,219.460892,222.050323,222.050323,1224383391
2020-10-06,222.132385,229.012939,217.502121,220.032974,220.032974,1780121739
2020-10-07,220.016632,223.756729,217.231171,223.273392,223.273392,1352439343
2020-10-08,223.220184,235.658890,221.696823,233.621933,233.621933,1899945427
2020-10-09,234.003128,240.029251,232.336151,237.365677,237.365677,1835550892
2020-10-10,237.299866,245.214767,236.496933,237.323517,237.323517,1900960677
2020-10-11,237.507309,243.073120,236.824417,239.669846,239.669846,1819533632
2020-10-12,239.438644,243.683533,234.671829,239.814957,239.814957,1789792727
2020-10-13,239.866165,254.809540,238.257095,253.530243,253.530243,2334880624
2020-10-14,253.631470,259.504913,251.133789,259.133484,259.133484,2389412354
2020-10-15,259.179047,265.232788,255.795044,261.384735,261.384735,2590009260
2020-10-16,262.165070,265.969635,247.455521,250.325409,250.325409,3025371472
2020-10-17,250.794022,252.437149,243.512909,246.319931,246.319931,2077377477
2020-10-18,246.102432,250.686203,245.343872,249.812164,249.812164,1693057793
2020-10-19,249.835083,252.422302,246.826416,250.709793,250.709793,1823030809
2020-10-20,250.732895,250.732895,240.888077,242.845551,242.845551,2230433445
2020-10-21,242.814026,262.810425,242.480530,258.514587,258.514587,3164562404
2020-10-22,258.229065,272.095764,258.117950,266.472626,266.472626,3250753926
2020-10-23,266.626678,274.689545,263.559662,270.314667,270.314667,2740574138
2020-10-24,270.314789,276.451172,267.768311,275.122009,275.122009,2049345141
2020-10-25,275.122009,275.255646,268.162994,271.079437,271.079437,2158858954
2020-10-26,271.079468,272.636597,254.488998,259.782593,259.782593,2851175628
2020-10-27,259.782532,267.633484,257.486603,264.539429,264.539429,2718701859
2020-10-28,264.539581,279.133881,259.750549,268.489716,268.489716,3670734190
2020-10-29,268.490204,271.242920,258.674622,267.056061,267.056061,2670911240
2020-10-30,267.056793,269.542145,256.430389,261.828125,261.828125,3032354182
2020-10-31,261.828125,265.492676,259.806030,261.758240,261.758240,2021384093
2020-11-01,261.758240,269.495972,260.105957,267.555817,267.555817,1785981045
2020-11-02,267.554413,270.826324,255.188477,257.199707,257.199707,2473366490
2020-11-03,257.199005,258.704041,236.866760,244.146835,244.146835,2902353056
2020-11-04,244.146500,244.535904,232.355469,241.130096,241.130096,2602972773
2020-11-05,241.142044,251.629700,241.142044,249.547318,249.547318,2296534780
2020-11-06,249.546494,259.037781,248.193253,257.720184,257.720184,2307792598
2020-11-07,257.720367,276.048553,246.757843,253.590408,253.590408,3306975309
2020-11-08,253.590408,276.944916,251.566406,270.697784,270.697784,1964488513
2020-11-09,270.697876,273.359192,258.458679,263.981323,263.981323,1926205001
2020-11-10,263.986755,265.952820,255.220413,257.351807,257.351807,1590780216
2020-11-11,257.351501,262.299469,256.628174,257.121490,257.121490,1483145652
2020-11-12,257.119507,264.354340,252.630585,259.821533,259.821533,1691361924
2020-11-13,259.820892,262.104309,249.883408,259.171783,259.171783,2159730843
2020-11-14,259.171783,261.595551,254.180328,255.769043,255.769043,2131937376
2020-11-15,255.769043,259.910858,239.394867,241.368027,241.368027,2400160029
2020-11-16,241.368027,252.938309,234.323471,250.139297,250.139297,2443954097
2020-11-17,252.353943,257.569763,249.549622,255.288528,255.288528,1738784593
2020-11-18,255.287079,257.716034,242.983246,247.126053,247.126053,2327656295
2020-11-19,247.124817,250.456894,241.689377,246.270081,246.270081,1254227175
2020-11-20,246.268433,259.012207,245.713440,258.854889,258.854889,1873696045
2020-11-21,258.854889,304.786163,256.657806,301.924805,301.924805,5765585961
2020-11-22,301.924805,309.362091,274.708954,286.993408,286.993408,4952111958
2020-11-23,286.993500,323.268188,282.404602,323.025818,323.025818,5309099342
2020-11-24,323.013367,367.951477,321.174713,345.605133,345.605133,7685446495
2020-11-25,345.612457,359.436340,303.408356,312.777557,312.777557,5131050362
2020-11-26,312.639465,319.140411,253.283020,270.510742,270.510742,4922338888
2020-11-27,270.585052,278.247864,258.034943,264.955322,264.955322,2947138216
2020-11-28,264.989258,282.559784,261.722961,275.571289,275.571289,2623903532
2020-11-29,275.578888,287.105255,272.072693,283.931488,283.931488,2155292211
2020-11-30,283.921997,320.971893,280.344360,316.420197,316.420197,3892204636
2020-12-01,316.477203,319.770660,280.103973,288.135834,288.135834,4197968842
2020-12-02,288.166443,297.045959,282.099854,294.251068,294.251068,2654055892
2020-12-03,294.274323,296.530060,286.101013,292.295349,292.295349,1932456432
2020-12-04,292.294128,305.747528,278.552460,280.708069,280.708069,2806192319
2020-12-05,280.668121,289.308594,275.802460,289.308594,289.308594,1781606883
2020-12-06,289.317963,292.521210,279.881805,286.356110,286.356110,1662530478
2020-12-07,286.339539,290.148468,281.468079,283.894714,283.894714,1571228768
2020-12-08,283.910126,284.886078,264.465210,267.548462,267.548462,1804265825
2020-12-09,267.539429,270.979797,255.869843,268.709961,268.709961,2258287289
2020-12-10,268.697174,269.134216,261.669250,265.980682,265.980682,1528530540
2020-12-11,265.998627,265.998627,256.436035,259.331024,259.331024,1988724958
2020-12-12,259.307495,269.463867,258.628632,267.714569,267.714569,1470417816
2020-12-13,267.728668,281.924347,266.072174,275.348511,275.348511,1616017414
2020-12-14,275.378021,279.293396,266.532684,276.553101,276.553101,1523697597
2020-12-15,276.566101,298.461212,271.697632,288.394379,288.394379,2965318993
2020-12-16,288.432556,311.543182,282.748322,311.419037,311.419037,3505656634
2020-12-17,311.446442,329.884155,303.945587,310.301575,310.301575,5145542717
2020-12-18,310.344269,322.072968,305.335602,312.779449,312.779449,3694943234
2020-12-19,312.778564,324.759033,309.777191,318.247925,318.247925,3474653628
2020-12-20,318.233826,366.973663,311.728516,348.160553,348.160553,6066519346
2020-12-21,348.319824,378.174072,311.171478,314.488922,314.488922,7569828152
2020-12-22,314.394928,323.886505,301.192108,323.886505,323.886505,5764317548
2020-12-23,323.771881,325.452850,267.860596,274.148407,274.148407,6488304103
2020-12-24,274.238739,298.060669,272.326233,296.282959,296.282959,5354778111
2020-12-25,296.292450,323.944183,293.637207,318.342316,318.342316,5540322692
2020-12-26,318.384003,329.187683,310.955811,322.829895,322.829895,5382110131
2020-12-27,322.857727,362.267944,313.549683,338.179962,338.179962,7057534742
2020-12-28,338.306976,374.885681,337.172211,362.092041,362.092041,6323801331
2020-12-29,362.086700,365.524963,331.907227,353.090637,353.090637,5332139475
2020-12-30,353.110199,365.057617,342.961365,358.808014,358.808014,4985121425
2020-12-31,358.768494,361.003235,336.806213,343.052643,343.052643,3783477587
2021-01-01,342.979767,354.826416,334.560638,341.985657,341.985657,3490086847
2021-01-02,342.026672,365.390564,334.569183,354.599945,354.599945,4608719269
2021-01-03,354.650909,433.019073,354.650909,421.789856,421.789856,7273123207
2021-01-04,422.066254,462.204559,387.911804,407.936920,407.936920,8597472426
2021-01-05,407.964508,426.377014,393.809967,419.768127,419.768127,6465746424
2021-01-06,419.811340,456.970947,413.555328,454.484131,454.484131,6501368134
2021-01-07,454.471313,482.843964,432.840668,449.568726,449.568726,8115564128
2021-01-08,449.594910,453.630493,409.351257,441.058228,441.058228,8384177380
2021-01-09,440.986084,587.889526,420.353394,573.911377,573.911377,11980066195
2021-01-10,574.373352,629.801208,557.835938,603.596252,603.596252,18670984544
2021-01-11,603.727051,603.727051,407.030182,479.587341,479.587341,15256193289
2021-01-12,479.279297,510.604401,446.114014,450.279663,450.279663,8994820907
2021-01-13,450.387390,499.656891,438.045685,495.784760,495.784760,6997508555
2021-01-14,495.806183,537.531250,485.843994,526.329529,526.329529,7008145988
2021-01-15,526.475647,533.646545,457.602661,492.589844,492.589844,7258747674
2021-01-16,492.502258,513.431763,475.658112,490.981628,490.981628,6303545655
2021-01-17,490.968170,495.134491,463.638550,478.769806,478.769806,4635690838
2021-01-18,478.810852,513.731079,470.642120,510.415314,510.415314,4495156814
2021-01-19,510.401733,547.087036,503.822937,511.072266,511.072266,6415459721
2021-01-20,510.813751,517.611206,474.035309,499.324493,499.324493,6103579197
2021-01-21,499.282440,499.282440,407.828949,419.585144,419.585144,6318951662
2021-01-22,419.467041,450.027008,396.023315,441.526489,441.526489,5739209371
2021-01-23,441.274231,443.830109,420.107666,431.504730,431.504730,4073070097
2021-01-24,431.463318,448.732513,424.001526,440.103333,440.103333,3869930797
2021-01-25,440.045929,464.222809,432.680115,433.802490,433.802490,5168935996
2021-01-26,433.728973,437.962067,415.117950,428.044342,428.044342,5549601374
2021-01-27,428.025513,428.343842,371.102417,378.030151,378.030151,6484712952
2021-01-28,378.050507,413.474945,372.314575,405.374481,405.374481,4670394866
2021-01-29,414.437866,432.317017,392.324036,407.503296,407.503296,7763515865
2021-01-30,407.464630,417.192902,392.941315,414.942108,414.942108,5032998555
2021-01-31,415.046692,416.169861,391.738953,399.769928,399.769928,3699019612
2021-02-01,399.760071,442.406250,390.409668,414.020447,414.020447,5447738736
2021-02-02,414.032654,434.131714,411.078491,430.151428,430.151428,4782082014
2021-02-03,430.150452,448.136078,430.150452,444.846069,444.846069,4916862940
2021-02-04,444.897766,453.889191,414.031158,420.819641,420.819641,4820122971
2021-02-05,420.795074,447.775177,419.260345,446.458893,446.458893,4151940175
2021-02-06,446.500702,488.399445,445.191833,457.635590,457.635590,7376227692
2021-02-07,457.593933,462.782898,430.315277,445.169678,445.169678,5588458731
2021-02-08,445.078278,485.830750,437.063599,483.704132,483.704132,6169936503
2021-02-09,483.685089,516.547424,475.285522,513.532715,513.532715,7367014754
2021-02-10,513.446960,532.658630,471.522125,494.967773,494.967773,7763853779
2021-02-11,494.867004,538.841187,491.187317,529.737366,529.737366,6776342962
2021-02-12,529.597412,578.099670,514.346313,577.604309,577.604309,7486531853
2021-02-13,577.552979,664.974487,546.241150,663.679382,663.679382,10843656790
2021-02-14,663.949036,744.558350,652.936829,724.015686,724.015686,14673194771
2021-02-15,723.892456,767.510010,622.751587,712.430542,712.430542,15323317081
2021-02-16,712.140991,743.405884,672.881042,707.291504,707.291504,10739148111
2021-02-17,707.302734,726.066528,678.718689,716.698242,716.698242,8767701437
2021-02-18,716.664734,727.399414,692.519897,705.988464,705.988464,4289327501
2021-02-19,706.005920,740.160339,684.864014,720.821899,720.821899,5251329016
2021-02-20,720.705933,748.771667,637.599976,682.182434,682.182434,6495825727
2021-02-21,681.869995,735.333435,668.637390,707.592407,707.592407,5369155548
2021-02-22,707.528137,708.534424,545.149597,630.349854,630.349854,7444078951
2021-02-23,630.236389,630.451660,417.316376,513.187378,513.187378,8300802305
2021-02-24,513.560120,555.815857,498.777313,527.041382,527.041382,5749984570
2021-02-25,527.034119,555.287292,496.912659,496.912659,496.912659,4752439090
2021-02-26,497.307465,506.299164,460.484344,484.512238,484.512238,5217285976
2021-02-27,484.582489,501.274506,475.107727,483.745331,483.745331,3648759169
2021-02-28,483.719208,485.220825,436.742950,459.914490,459.914490,4580690977
2021-03-01,459.955872,506.007416,458.764191,500.951385,500.951385,3643964253
2021-03-02,500.843262,548.091187,494.748718,517.014160,517.014160,4725184970
2021-03-03,517.037048,554.684875,512.715942,523.578674,523.578674,3715621944
2021-03-04,523.490234,537.863342,495.017639,506.873260,506.873260,3715844937
2021-03-05,506.815765,506.815765,474.870483,498.989807,498.989807,3088964788
2021-03-06,498.913574,505.064545,484.019623,501.212708,501.212708,2326475343
2021-03-07,501.228821,517.914001,500.797668,516.173523,516.173523,2256359240
2021-03-08,516.181824,528.996887,502.262756,528.996887,528.996887,2792447504
2021-03-09,529.013489,546.526184,524.487976,545.026001,545.026001,2777424542
2021-03-10,545.029968,566.941589,519.540100,546.839600,546.839600,3942104355
2021-03-11,546.696777,562.515198,532.015564,549.783203,549.783203,4102967092
2021-03-12,549.815857,562.454102,515.493164,539.216492,539.216492,4017236783
2021-03-13,539.244446,607.072388,522.942444,596.234802,596.234802,4596011006
2021-03-14,596.080139,601.430969,557.757080,557.757080,557.757080,3841351549
2021-03-15,557.575439,567.666687,519.753357,523.934753,523.934753,3867342609
2021-03-16,523.894775,537.975037,505.473633,528.164001,528.164001,3487143846
2021-03-17,528.192017,540.845520,513.753601,540.845520,540.845520,2658649338
2021-03-18,540.874268,546.605225,525.386597,529.757385,529.757385,2482168468
2021-03-19,529.705139,550.226868,519.774902,535.141235,535.141235,2257159270
2021-03-20,535.081970,553.534607,532.940613,539.137573,539.137573,2007491933
2021-03-21,539.122009,546.208923,518.130493,526.561096,526.561096,1943933987
2021-03-22,526.603027,540.370178,512.019531,513.339233,513.339233,2541092748
2021-03-23,513.407776,536.699646,511.603363,516.253174,516.253174,2812731005
2021-03-24,516.173401,532.384155,461.579224,480.123322,480.123322,2544422048
2021-03-25,480.024231,485.107880,460.623505,478.292206,478.292206,2428634157
2021-03-26,478.210693,510.247925,475.369659,509.015289,509.015289,2244829965
2021-03-27,509.017670,512.130371,490.591370,503.658783,503.658783,1806636009
2021-03-28,503.659180,508.330322,494.220032,501.003601,501.003601,1929011914
2021-03-29,500.934296,525.892883,496.183014,520.635803,520.635803,2112034391
2021-03-30,520.620361,537.111328,514.731201,527.698242,527.698242,2059097801
2021-03-31,527.765747,546.300781,509.532715,543.237854,543.237854,3098623015
2021-04-01,543.257202,563.753174,533.946899,561.658264,561.658264,3271470706
2021-04-02,561.590210,602.216553,551.832886,585.707458,585.707458,3469842740
2021-04-03,585.656128,598.507385,536.676086,536.678833,536.678833,3188458792
2021-04-04,536.573792,568.290955,532.048340,566.513062,566.513062,2212661584
2021-04-05,566.640259,648.560974,562.162231,648.560974,648.560974,4920959551
2021-04-06,649.078857,677.270264,626.131592,667.748596,667.748596,5604369783
2021-04-07,667.356750,697.188416,601.890686,618.597534,618.597534,6575528211
2021-04-08,619.054016,647.647156,613.772339,647.564087,647.564087,3400288881
2021-04-09,647.592468,651.720032,630.773010,635.706726,635.706726,2599328081
2021-04-10,635.457703,685.509399,630.326965,673.957581,673.957581,3288833580
2021-04-11,676.878418,718.592712,675.523438,696.608459,696.608459,3830293616
2021-04-12,694.905334,698.584839,657.990051,674.786255,674.786255,2934933652
2021-04-13,674.618103,752.530762,670.956665,746.865356,746.865356,4536646606
2021-04-14,746.972778,846.238586,746.972778,818.703430,818.703430,7265770869
2021-04-15,816.701660,878.176575,801.155701,868.155518,868.155518,5161090414
2021-04-16,866.651306,1170.734741,827.977722,1110.654297,1110.654297,13562048894
2021-04-17,1107.841919,1208.586182,1005.735657,1006.324219,1006.324219,11342338922
2021-04-18,1003.963684,1024.783447,833.982727,965.682617,965.682617,11408448671
2021-04-19,971.877686,1038.072021,877.401306,894.128723,894.128723,8210144054
2021-04-20,891.274719,967.587708,833.978943,940.986938,940.986938,8030877946
2021-04-21,942.348938,996.223694,902.418640,913.905762,913.905762,6416416471
2021-04-22,910.754211,969.877869,845.330688,854.077942,854.077942,6610919178
2021-04-23,854.874329,872.471252,697.462830,838.847229,838.847229,7204033430
2021-04-24,840.376709,840.376709,752.100891,769.175842,769.175842,3509395352
2021-04-25,770.979980,804.558960,720.986206,757.708740,757.708740,3257040348
2021-04-26,759.281006,850.169556,753.538086,849.470093,849.470093,3760438246
2021-04-27,849.847778,891.011963,833.593994,887.862549,887.862549,3620498787
2021-04-28,889.720703,928.216431,853.897644,909.845825,909.845825,3864350281
2021-04-29,910.484070,913.148254,861.106689,880.665344,880.665344,2631715599
2021-04-30,880.779602,999.565369,870.935303,993.425659,993.425659,3816064836
2021-05-01,995.359436,1030.106934,977.569763,1005.080078,1005.080078,3302890217
2021-05-02,1004.172729,1009.042053,955.543274,974.655457,974.655457,2712905992
2021-05-03,974.300842,1046.244873,973.113403,1017.299988,1017.299988,3514913500
2021-05-04,1016.984314,1053.066895,935.927673,955.182434,955.182434,5581505479
2021-05-05,951.869385,1474.288086,942.024780,1454.935059,1454.935059,14081332554
2021-05-06,1454.490356,1597.654907,1275.957275,1505.765747,1505.765747,14871286058
2021-05-07,1509.110962,1509.110962,1279.020752,1343.247437,1343.247437,9450311296
2021-05-08,1342.436768,1444.728394,1325.171021,1402.368042,1402.368042,7091316071
2021-05-09,1398.551636,1428.528809,1289.467896,1428.528809,1428.528809,5982135477
2021-05-10,1427.767944,1565.984375,1239.093506,1321.401123,1321.401123,9778335896
2021-05-11,1321.576050,1547.425049,1305.301392,1542.425049,1542.425049,8507115276
2021-05-12,1549.232056,1635.149536,1209.806885,1209.806885,1209.806885,8940812629
2021-05-13,1237.958008,1342.406006,1138.836182,1251.692139,1251.692139,9987052496
2021-05-14,1255.058350,1358.966064,1227.956299,1298.664795,1298.664795,5514988209
2021-05-15,1298.560425,1331.105957,1166.716675,1170.348389,1170.348389,5304828008
2021-05-16,1171.168213,1279.673096,1101.821289,1168.729004,1168.729004,5122033903
2021-05-17,1166.761108,1169.203735,992.311584,1068.656860,1068.656860,6580396012
2021-05-18,1068.748901,1167.226685,1057.422119,1091.550171,1091.550171,4635705785
2021-05-19,1093.357300,1110.525635,507.729828,706.795837,706.795837,10094456486
2021-05-20,698.481689,862.993408,622.545532,821.600525,821.600525,8035772953
2021-05-21,819.837158,852.109741,608.199402,687.957153,687.957153,7998797485
2021-05-22,689.670776,720.321960,604.669189,631.782227,631.782227,5302068385
2021-05-23,631.414612,660.430115,469.727051,556.139771,556.139771,6340421631
2021-05-24,554.344055,758.537170,540.705688,748.421692,748.421692,5693828648
2021-05-25,752.503418,788.469055,673.547119,719.947815,719.947815,5635417781
2021-05-26,720.520813,787.776794,709.170715,765.048828,765.048828,3804200045
2021-05-27,764.836365,806.706421,702.633057,745.955078,745.955078,3539930955
2021-05-28,749.491760,761.526550,655.043518,689.947876,689.947876,4381620234
2021-05-29,689.553406,721.309998,619.981201,651.579956,651.579956,3431855859
2021-05-30,651.909851,687.341919,619.018005,663.512024,663.512024,2530933937
2021-05-31,662.733826,710.571045,637.130615,703.882568,703.882568,2736460092
2021-06-01,703.401855,720.849243,670.506531,691.403870,691.403870,2680399959
2021-06-02,691.181030,715.109741,675.876282,697.912964,697.912964,2085428216
2021-06-03,698.243652,734.995300,689.205811,718.448181,718.448181,2286280619
2021-06-04,719.245605,719.537415,645.658264,671.139160,671.139160,2533308529
2021-06-05,671.631226,688.890259,636.732056,649.438354,649.438354,2116275969
2021-06-06,649.761841,669.594238,646.399536,657.495728,657.495728,1506122550
2021-06-07,656.870972,670.224487,594.236023,596.077881,596.077881,1905638841
2021-06-08,596.839417,604.398865,545.180847,597.092285,597.092285,2877121838
2021-06-09,596.090210,634.634521,567.780212,633.143494,633.143494,2424388228
2021-06-10,633.947144,638.723938,591.910156,602.846130,602.846130,1940156625
2021-06-11,602.611633,611.405029,571.809998,578.271545,578.271545,1715350886
2021-06-12,578.750305,589.978699,549.895691,580.533142,580.533142,1786736797
2021-06-13,580.489624,615.134399,560.099854,614.354919,614.354919,1578903640
2021-06-14,613.849426,640.246338,600.449646,625.369507,625.369507,1552154786
2021-06-15,637.448914,649.899475,617.982422,639.204590,639.204590,1736113953
2021-06-16,628.063171,628.063171,591.179321,593.046631,593.046631,1629936616
2021-06-17,593.291138,620.491638,585.654236,599.357910,599.357910,1426459812
2021-06-18,599.703552,599.703552,546.919189,563.286804,563.286804,1642573263
2021-06-19,563.976379,581.627747,553.480774,554.896729,554.896729,1287962730
2021-06-20,553.901917,561.105042,516.160339,557.529602,557.529602,1468001206
2021-06-21,556.513123,559.435303,455.375183,456.293457,456.293457,2170476053
2021-06-22,455.737396,476.146393,390.002350,443.783264,443.783264,2651277002
2021-06-23,444.243347,485.892639,430.044800,469.375641,469.375641,1925034930
2021-06-24,473.377472,495.958008,457.011658,486.207886,486.207886,1423583436
2021-06-25,487.115601,496.776855,450.064270,451.918152,451.918152,1625824115
2021-06-26,450.744568,463.964294,429.425537,458.776184,458.776184,1549850152
2021-06-27,459.337433,477.916931,447.867401,476.887299,476.887299,1445433765
2021-06-28,477.548187,516.450745,473.368103,500.670563,500.670563,1466070100
2021-06-29,501.242767,546.615112,500.387634,522.271362,522.271362,1747410969
2021-06-30,523.698120,533.682312,499.342621,526.295837,526.295837,1693524407
2021-07-01,526.420227,526.420227,487.296112,498.193573,498.193573,1766801086
2021-07-02,496.732788,503.970154,476.852844,496.349762,496.349762,1204691392
2021-07-03,496.156158,514.319946,489.528564,505.319977,505.319977,1158357445
2021-07-04,505.223785,539.774963,495.925415,526.429688,526.429688,1413797953
2021-07-05,526.767578,526.864868,490.624237,505.055450,505.055450,1522255823
2021-07-06,504.818329,525.485352,500.918182,511.667114,511.667114,1393837450
2021-07-07,511.526672,537.083069,505.756989,508.864532,508.864532,1584424878
2021-07-08,509.715057,510.511963,481.032318,490.991058,490.991058,1592605743
2021-07-09,490.351379,509.754456,472.187561,504.062988,504.062988,1339952027
2021-07-10,504.268341,510.884277,485.472382,497.499969,497.499969,1170722352
2021-07-11,497.219330,503.638763,490.328613,498.213715,498.213715,1157460252
2021-07-12,498.379761,508.206818,472.292297,480.844757,480.844757,1336050112
2021-07-13,480.567383,484.797211,460.944153,465.414917,465.414917,1075661865
2021-07-14,465.613281,477.846924,445.821594,467.726837,467.726837,1264474725
2021-07-15,467.758942,473.823578,445.177826,454.633606,454.633606,1424146487
2021-07-16,455.222443,464.465576,438.401337,439.782776,439.782776,1359916782
2021-07-17,439.214966,446.899536,432.394440,437.037598,437.037598,1235721953
2021-07-18,437.084808,453.049225,434.542114,439.650604,439.650604,1210002751
2021-07-19,439.108551,442.235504,414.677856,415.691406,415.691406,1131995857
2021-07-20,415.886780,422.005219,386.144745,399.570984,399.570984,1262285193
2021-07-21,399.277161,435.894012,393.375885,430.435516,430.435516,1201512019
2021-07-22,430.947815,445.672028,425.517822,442.822571,442.822571,1052930154
2021-07-23,442.969910,456.428619,432.898621,455.783173,455.783173,1029413293
2021-07-24,455.617310,464.919281,451.868011,460.147278,460.147278,999410253
2021-07-25,460.077850,460.636810,442.864716,456.024658,456.024658,1073715842
2021-07-26,456.148438,517.581421,454.794312,482.883301,482.883301,2193059616
2021-07-27,482.184601,504.269043,468.754761,502.295166,502.295166,2011970102
2021-07-28,502.956848,518.853027,492.150970,510.144501,510.144501,2185235852
2021-07-29,511.289032,546.471130,500.830017,538.303162,538.303162,2034974540
2021-07-30,538.491821,553.026733,519.206909,552.738708,552.738708,1984238398
2021-07-31,552.595398,556.788025,537.751404,547.803284,547.803284,1666655419
2021-08-01,546.724060,562.942810,520.366394,527.841614,527.841614,1984049270
2021-08-02,526.871399,564.804382,521.313354,543.988464,543.988464,2135592385
2021-08-03,543.649048,551.337769,523.527771,536.993713,536.993713,1987312144
2021-08-04,537.426086,550.724304,525.524353,545.966003,545.966003,1831281602
2021-08-05,545.665771,550.510376,524.000732,548.598145,548.598145,2062386765
2021-08-06,548.542419,560.555542,537.662170,556.442932,556.442932,2137867461
2021-08-07,557.094788,589.750366,554.256531,583.125732,583.125732,2381262602
2021-08-08,583.760681,589.005249,555.291809,556.096313,556.096313,2176765949
2021-08-09,556.173279,600.419617,544.186035,592.488831,592.488831,2159473227
2021-08-10,592.031555,606.206787,574.529846,592.383850,592.383850,2207047184
2021-08-11,592.408386,632.229065,591.054199,621.185120,621.185120,2506001502
2021-08-12,621.047791,648.224121,593.172363,605.007507,605.007507,2504663932
2021-08-13,606.106140,654.262390,602.120422,653.958496,653.958496,2308779003
2021-08-14,654.299011,689.596069,644.816711,689.114868,689.114868,2487216105
2021-08-15,691.156006,707.398010,673.836914,703.186340,703.186340,2770993903
2021-08-16,703.246704,713.665283,673.826111,675.854553,675.854553,2672034530
2021-08-17,673.810242,689.809387,638.125793,638.801270,638.801270,2753953258
2021-08-18,638.646484,653.604248,622.050354,634.432861,634.432861,2747890861
2021-08-19,633.218933,658.888306,620.068909,658.888306,658.888306,2852343347
2021-08-20,658.789429,699.127808,652.893005,693.681641,693.681641,3133794878
2021-08-21,693.825073,699.630615,671.624451,676.063416,676.063416,2947054369
2021-08-22,676.214294,688.953125,654.298889,672.618286,672.618286,2480660732
2021-08-23,672.672363,693.478088,664.519531,677.710327,677.710327,3007106551
2021-08-24,678.652283,682.637390,635.879272,637.405273,637.405273,2690364538
2021-08-25,637.760315,657.545288,628.358032,649.314514,649.314514,3075170891
2021-08-26,650.596802,655.307495,607.162598,607.399475,607.399475,3163076919
2021-08-27,607.429932,635.452026,598.521179,635.265747,635.265747,3101930692
2021-08-28,635.486328,647.299805,623.559326,647.299805,647.299805,3068367305
2021-08-29,647.433777,690.869080,647.433777,660.172485,660.172485,3005005852
2021-08-30,660.060242,664.508972,631.628845,631.658020,631.658020,3031651589
2021-08-31,631.850769,651.252686,625.066345,636.765991,636.765991,3166346774
2021-09-01,637.149841,656.817078,626.511780,656.817078,656.817078,3115775778
2021-09-02,656.867798,673.732361,654.918884,664.838867,664.838867,3308862260
2021-09-03,664.770691,720.814575,652.640503,712.818359,712.818359,3868119875
2021-09-04,712.675598,732.423584,698.146423,709.572449,709.572449,2791338601
2021-09-05,709.182251,765.436768,699.855774,764.197571,764.197571,3208380108
2021-09-06,764.660767,801.494751,742.315002,784.366455,784.366455,3580462743
2021-09-07,784.226807,787.078796,596.748474,672.250549,672.250549,4539086316
2021-09-08,672.539673,679.621155,645.434387,662.192993,662.192993,4477362994
2021-09-09,659.660034,672.895142,657.009888,661.226746,661.226746,4413138790
2021-09-10,661.139099,673.417419,620.489563,629.420044,629.420044,4593607596
2021-09-11,629.446655,647.369019,627.197693,635.880066,635.880066,5450251190
2021-09-12,635.821106,654.806152,624.740540,647.329468,647.329468,5486288261
2021-09-13,647.329102,657.112854,596.707764,615.131653,615.131653,6132533806
2021-09-14,615.187805,642.188232,610.427917,639.965210,639.965210,5643937431
2021-09-15,640.016113,656.120361,633.630554,652.477661,652.477661,5267523341
2021-09-16,652.216187,654.266785,630.112122,639.571350,639.571350,5327212613
2021-09-17,639.630676,647.064331,614.644958,620.557861,620.557861,5654219771
2021-09-18,620.546875,637.315430,615.914429,630.215271,630.215271,5596309163
2021-09-19,630.304443,646.680969,604.978516,609.283508,609.283508,5805970653
2021-09-20,609.237549,609.256653,534.120483,540.876099,540.876099,6259395359
2021-09-21,542.614014,551.834290,499.404175,504.018951,504.018951,5960134012
2021-09-22,503.821899,547.645081,497.690735,547.645081,547.645081,5552515723
2021-09-23,547.565735,553.264465,534.037537,552.303772,552.303772,5454592394
2021-09-24,552.421509,555.381470,483.001556,513.605774,513.605774,5724596256
2021-09-25,513.737427,522.480408,503.324585,517.896545,517.896545,5083616990
2021-09-26,517.896729,518.561157,482.245605,503.667419,503.667419,5773227295
2021-09-27,503.929535,515.192627,488.824707,489.011932,489.011932,5464519283
2021-09-28,488.828003,499.217377,473.270782,474.522003,474.522003,1295622291
2021-09-29,474.833313,497.263306,472.265625,485.419983,485.419983,1087541063
2021-09-30,485.282013,505.754517,482.562195,502.503632,502.503632,1168391225
2021-10-01,502.852081,544.814026,501.220398,543.302734,543.302734,1204656913
2021-10-02,543.639587,560.009949,537.212646,552.628357,552.628357,1052899621
2021-10-03,552.532898,578.456360,545.622070,570.499329,570.499329,1336434935
2021-10-04,571.042603,571.042603,534.056091,551.597046,551.597046,1278357308
2021-10-05,551.022949,599.604492,549.753174,594.042542,594.042542,1197469914
2021-10-06,594.712524,624.793518,563.388916,618.740845,618.740845,1778433548
2021-10-07,617.445618,634.218018,599.416931,612.156738,612.156738,1512650547
2021-10-08,611.393188,617.011658,590.099976,595.772644,595.772644,1241653777
2021-10-09,595.988342,623.489014,592.917114,614.483459,614.483459,1160530389
2021-10-10,614.894470,622.333740,584.305786,586.642639,586.642639,1215424338
2021-10-11,586.133911,617.575867,581.106628,601.811157,601.811157,1285140009
2021-10-12,602.100464,602.100464,569.359436,587.449463,587.449463,1295493392
2021-10-13,587.737610,594.508484,572.585144,594.508484,594.508484,1224286953
2021-10-14,593.701538,607.258118,591.844666,597.616821,597.616821,1128243790
2021-10-15,598.719910,636.523682,586.292358,624.503845,624.503845,1754209051
2021-10-16,625.414612,646.348877,624.502380,626.320496,626.320496,1345916541
2021-10-17,625.262817,628.550903,593.074585,611.691528,611.691528,1101439670
2021-10-18,612.854492,619.486755,600.285034,611.165833,611.165833,1179982882
2021-10-19,611.521790,624.527649,601.872986,619.084900,619.084900,1180856013
2021-10-20,618.877136,648.310425,606.315796,644.396057,644.396057,1138643163
2021-10-21,644.688416,655.623352,621.743713,623.740540,623.740540,1408405297
2021-10-22,623.472046,636.942566,613.955261,623.593079,623.593079,1042106876
2021-10-23,623.600586,636.745300,616.658630,629.455383,629.455383,1064456581
2021-10-24,629.594360,633.155334,606.613770,617.856750,617.856750,1008042453
2021-10-25,617.665649,628.917175,615.483398,621.694336,621.694336,1140962239
2021-10-26,621.535217,631.391968,602.403198,611.638489,611.638489,1319150850
2021-10-27,611.921631,618.871765,542.354126,549.094360,549.094360,1579662843
2021-10-28,549.145081,591.328369,545.942993,579.468872,579.468872,1361300962
2021-10-29,579.074341,595.694092,575.574341,593.519287,593.519287,1238115116
2021-10-30,593.871277,599.813538,578.387451,584.846375,584.846375,1454401650
2021-10-31,584.879333,601.966980,575.400024,596.238647,596.238647,1330055653
2021-11-01,596.664917,599.212646,580.092834,587.672852,587.672852,1208247148
2021-11-02,587.283813,608.020874,583.546204,598.341370,598.341370,1047259623
2021-11-03,598.709534,618.858765,592.365906,611.106323,611.106323,1450315021
2021-11-04,611.417786,613.281921,588.438843,596.409485,596.409485,1284134827
2021-11-05,596.415283,629.861389,592.781067,598.856018,598.856018,1563407178
2021-11-06,598.854492,602.774475,578.332153,589.249023,589.249023,1003134302
2021-11-07,588.746155,600.989807,587.560181,600.881287,600.881287,915486512
2021-11-08,601.435120,642.282593,600.761292,638.941956,638.941956,1557616519
2021-11-09,638.924072,729.975647,637.778259,716.318604,716.318604,2451835311
2021-11-10,717.283264,729.134216,651.131531,666.694031,666.694031,2306524746
2021-11-11,665.573486,681.446960,659.836792,676.993591,676.993591,1166042995
2021-11-12,676.933411,683.983032,647.467529,668.282166,668.282166,1390603001
2021-11-13,668.636963,670.509155,655.612549,666.955811,666.955811,875576329
2021-11-14,666.462280,678.759460,657.845642,678.742859,678.742859,1109798292
2021-11-15,679.358398,685.637939,665.640808,665.640808,665.640808,1036539475
2021-11-16,666.687439,667.817261,578.457031,599.503967,599.503967,1665351794
2021-11-17,599.138550,603.484009,579.083984,595.566772,595.566772,1196598256
2021-11-18,595.900696,601.118286,545.387024,554.806030,554.806030,1352238674
2021-11-19,554.631165,577.792358,549.567017,575.601013,575.601013,993087267
2021-11-20,575.463013,587.477051,567.151367,584.369446,584.369446,975250027
2021-11-21,584.672852,585.295776,570.249573,575.927185,575.927185,1079459640
2021-11-22,575.556519,577.084290,550.319641,557.317261,557.317261,1195242517
2021-11-23,557.574890,575.455261,548.182434,571.203979,571.203979,1202306823
2021-11-24,571.351379,619.075195,558.716858,559.120972,559.120972,1209312711
2021-11-25,618.960999,634.369507,608.231323,612.676819,612.676819,1346653274
2021-11-26,617.155884,618.691040,546.133850,555.829041,555.829041,1679369323
2021-11-27,556.604675,573.629150,555.838318,563.338440,563.338440,857274434
2021-11-28,563.370972,568.493103,537.422546,568.336182,568.336182,1185816551
2021-11-29,568.920349,581.188171,558.350525,576.121765,576.121765,1091029159
2021-11-30,575.651184,586.898010,557.528259,570.529663,570.529663,1170851665
2021-12-01,569.954773,587.039368,565.719543,571.056885,571.056885,876219332
2021-12-02,571.033203,572.097290,559.177429,561.450623,561.450623,921618457
2021-12-03,562.035828,567.537109,526.293396,532.355042,532.355042,1248790208
2021-12-04,533.383179,533.978516,354.558533,473.850800,473.850800,2018999582
2021-12-05,473.473907,478.352234,436.660339,453.490265,453.490265,1128258510
2021-12-06,453.645905,480.614777,421.895874,475.756775,475.756775,1394987155
2021-12-07,476.117645,500.096222,465.259735,475.160278,475.160278,1065693574
2021-12-08,474.897644,487.095428,464.222687,480.850708,480.850708,1269638323
2021-12-09,480.068268,483.148621,449.476440,449.476440,449.476440,1100303590
2021-12-10,449.528961,468.204987,438.093658,439.278503,439.278503,1230197772
2021-12-11,439.355499,461.339600,433.714966,459.781769,459.781769,943322036
2021-12-12,459.319305,462.775208,443.059296,458.711578,458.711578,677639381
2021-12-13,458.772278,461.135071,415.577271,421.663849,421.663849,884428423
2021-12-14,421.833618,441.669250,419.628693,424.442963,424.442963,966794262
2021-12-15,437.143890,449.312012,417.528259,447.720245,447.720245,5073381977
2021-12-16,447.714752,453.086334,437.877502,438.585663,438.585663,5015506262
2021-12-17,438.593964,441.008453,418.864563,425.827728,425.827728,4963631443
2021-12-18,425.845459,438.760162,419.871155,436.058960,436.058960,4875992191
2021-12-19,436.016174,444.720581,432.729218,433.019104,433.019104,4907156810
2021-12-20,433.037048,439.017365,419.631104,430.444489,430.444489,5029758358
2021-12-21,430.345673,440.478455,427.539459,438.415100,438.415100,4936279709
2021-12-22,438.415436,446.362091,435.384766,438.365997,438.365997,4952883975
2021-12-23,438.377899,457.705719,435.338013,455.401520,455.401520,5049111595
2021-12-24,455.471375,460.984253,449.890411,451.695892,451.695892,5472891368
2021-12-25,451.653503,460.563232,448.206268,456.433838,456.433838,4946110310
2021-12-26,456.439453,456.439453,445.479858,452.221100,452.221100,5297110458
2021-12-27,452.184479,475.590851,448.524323,465.268524,465.268524,5566545308
2021-12-28,465.314056,465.314056,438.937134,439.571533,439.571533,5492150458
2021-12-29,439.478943,445.111481,428.686035,430.083099,430.083099,5325244055
2021-12-30,430.105988,436.794952,425.085571,431.536743,431.536743,5140380417
2021-12-31,431.567810,436.742126,421.298859,430.639557,430.639557,5228424321
2022-01-01,430.698975,445.120422,430.493622,444.456177,444.456177,5200720289
2022-01-02,444.422424,451.707336,443.317383,447.832642,447.832642,5266233006
2022-01-03,447.817780,447.817780,432.527802,434.943848,434.943848,5175856851
2022-01-04,434.979279,438.985931,427.229980,427.524323,427.524323,5170910046
2022-01-05,427.531342,432.091095,394.798248,401.572510,401.572510,5222363057
2022-01-06,401.528931,401.989044,389.133057,400.639252,400.639252,4606482593
2022-01-07,400.596405,400.722931,378.257874,386.058319,386.058319,5495287581
2022-01-08,386.054779,390.988892,365.276459,374.257965,374.257965,4940762099
2022-01-09,374.261353,380.777954,369.947296,377.102844,377.102844,4998528088
2022-01-10,377.110443,378.141418,350.509796,364.069214,364.069214,5091316579
2022-01-11,364.064697,374.386169,362.890778,369.830750,369.830750,4883845879
2022-01-12,369.857758,385.315125,368.943237,383.913635,383.913635,4878392863
2022-01-13,383.908844,391.266571,377.585052,377.585052,377.585052,4820513787
2022-01-14,377.608093,392.740845,377.005188,386.172760,386.172760,4865794221
2022-01-15,386.189880,392.848816,384.407013,391.154083,391.154083,4761528715
2022-01-16,391.143616,393.011200,384.295013,388.711609,388.711609,4738253300
2022-01-17,388.723999,389.284088,374.035309,381.103821,381.103821,4688459028
2022-01-18,381.085480,394.539276,376.299805,382.047028,382.047028,4921110719
2022-01-19,382.057556,384.137085,367.438934,370.581177,370.581177,4722885424
2022-01-20,370.503204,383.706726,358.033936,358.108337,358.108337,4652760962
2022-01-21,358.221405,359.882751,311.099548,315.208649,315.208649,4998844753
2022-01-22,315.290100,318.033997,271.456879,291.441498,291.441498,5502585985
2022-01-23,291.515320,302.604156,285.642487,301.807953,301.807953,5029208794
2022-01-24,301.855377,302.081787,262.501678,292.229126,292.229126,5138719653
2022-01-25,292.208984,294.092743,285.405396,292.233826,292.233826,4865661412
2022-01-26,292.197296,312.758057,286.219482,289.951355,289.951355,4789506698
2022-01-27,289.856720,293.708679,279.467407,289.510284,289.510284,4450566226
2022-01-28,289.467102,296.801392,282.971649,296.796112,296.796112,4402414050
2022-01-29,296.794006,301.158051,292.787598,298.871399,298.871399,4549035847
2022-01-30,298.923065,301.179230,288.591431,290.500732,290.500732,4393440670
2022-01-31,290.509033,290.514160,279.070984,285.539276,285.539276,4272814799
2022-02-01,285.513885,290.812073,283.486053,288.148438,288.148438,4243564723
2022-02-02,288.163055,296.186218,278.216644,278.590363,278.590363,4304273528
2022-02-03,278.534180,279.975922,271.923309,279.975922,279.975922,4185575167
2022-02-04,279.951385,306.165100,277.071625,305.983124,305.983124,4426537277
2022-02-05,306.005371,327.288605,303.477722,320.878540,320.878540,4737535933
2022-02-06,320.839508,327.673523,315.551636,325.009369,325.009369,4528068784
2022-02-07,325.007324,343.305237,319.207672,342.796906,342.796906,4714385327
2022-02-08,342.868286,355.264221,326.707092,336.254028,336.254028,4364847778
2022-02-09,336.090912,347.287720,329.992859,345.833649,345.833649,4141759132
2022-02-10,345.853790,361.358704,337.941223,341.832031,341.832031,4400654964
2022-02-11,341.808380,341.808380,318.654175,320.552704,320.552704,4306158732
2022-02-12,320.558289,329.495941,314.336945,329.236877,329.236877,4371772668
2022-02-13,329.229034,339.297852,325.988983,334.871490,334.871490,4651844844
2022-02-14,334.707886,336.772949,319.778717,331.334412,331.334412,4680229530
2022-02-15,331.302948,344.244324,329.668671,343.130920,343.130920,4570027807
2022-02-16,343.134613,343.231293,330.247925,335.361603,335.361603,4573029120
2022-02-17,335.245514,336.132782,310.810181,312.816193,312.816193,4504176872
2022-02-18,312.895874,318.594391,307.973969,310.977936,310.977936,4360014643
2022-02-19,310.959167,315.844604,306.627075,312.023926,312.023926,4031413655
2022-02-20,312.025146,312.176605,298.140076,303.135620,303.135620,3986038360
2022-02-21,303.114563,309.893585,284.142365,284.345673,284.345673,4150595974
2022-02-22,284.299805,294.452362,278.599213,293.675354,293.675354,4210903986
2022-02-23,293.671570,304.377136,288.729828,289.308350,289.308350,4235446247
2022-02-24,289.247253,308.029266,261.343109,300.810516,300.810516,4611840938
2022-02-25,300.815948,311.161713,291.639252,308.459045,308.459045,4214133332
2022-02-26,308.454041,322.142944,308.366943,314.530853,314.530853,4208615883
2022-02-27,314.509857,320.588470,301.487122,304.103607,304.103607,4162542039
2022-02-28,304.102844,337.122009,301.500305,337.122009,337.122009,4333237969
2022-03-01,337.147339,342.296814,322.312958,328.231384,328.231384,4406526635
2022-03-02,328.241882,330.659088,318.857452,320.405151,320.405151,4160551460
2022-03-03,320.406403,321.241913,307.006195,315.126312,315.126312,3961075276
2022-03-04,315.176056,315.176056,287.507446,289.917450,289.917450,3826939389
2022-03-05,290.003998,294.956696,285.640320,293.979858,293.979858,3571444342
2022-03-06,294.016083,295.853241,283.082794,283.082794,283.082794,3599409412
2022-03-07,283.103668,290.431885,272.117828,274.935089,274.935089,3644280854
2022-03-08,274.906799,288.906738,273.893799,284.369629,284.369629,3565673322
2022-03-09,284.401611,316.099304,284.381531,308.348907,308.348907,3604288416
2022-03-10,308.271851,308.750092,285.638702,289.868347,289.868347,3301827584
2022-03-11,289.903564,293.631012,282.269135,288.197296,288.197296,3384249280
2022-03-12,288.199188,293.796448,288.035370,291.201599,291.201599,3163131831
2022-03-13,291.112915,295.271576,280.037079,280.412231,280.412231,3102894940
2022-03-14,280.393890,289.546478,278.724579,289.546478,289.546478,3391951619
2022-03-15,289.527588,292.133026,282.523438,289.695526,289.695526,3416509695
2022-03-16,289.685913,300.991364,287.838928,299.721771,299.721771,3493261441
2022-03-17,299.714996,300.357239,294.953857,296.458740,296.458740,3089185447
2022-03-18,296.434692,306.264587,291.439209,305.863892,305.863892,3141982108
2022-03-19,305.827667,327.620087,305.667145,327.620087,327.620087,3336760438
2022-03-20,327.637634,331.248322,317.392334,326.963348,326.963348,3504099063
2022-03-21,326.939575,339.669342,321.462463,335.231598,335.231598,3775570531
2022-03-22,335.196838,384.022186,334.724152,376.736816,376.736816,4592700939
2022-03-23,376.737854,382.511322,355.138641,364.305481,364.305481,3753713812
2022-03-24,364.206818,366.944244,352.902527,366.106293,366.106293,4086604251
2022-03-25,366.119873,372.995972,354.194641,364.740173,364.740173,4801830925
2022-03-26,364.737427,365.928619,358.011566,361.893463,361.893463,4447203979
2022-03-27,361.912964,376.545380,356.144012,376.537445,376.537445,4528242763
2022-03-28,376.537292,384.641632,367.882141,368.139282,368.139282,4895152714
2022-03-29,368.002167,382.993683,368.002167,373.529968,373.529968,4628947859
2022-03-30,373.496613,385.494873,364.674072,379.637817,379.637817,4659262272
2022-03-31,379.618286,389.414246,364.435791,384.044342,384.044342,5207447297
2022-04-01,384.133057,388.408264,365.193237,376.888977,376.888977,5038480562
2022-04-02,376.918396,382.111847,372.208069,373.293427,373.293427,4929841413
2022-04-03,373.200592,380.692505,369.972839,378.777954,378.777954,4788326043
2022-04-04,378.732117,379.059052,364.433807,375.817719,375.817719,4842131038
2022-04-05,375.876007,380.664825,365.984802,365.984802,365.984802,4831755832
2022-04-06,366.118134,366.581207,331.067932,331.067932,331.067932,4693817841
2022-04-07,331.139130,339.696716,328.953796,336.774506,336.774506,4313693588
2022-04-08,336.739410,337.969574,322.456451,323.342896,323.342896,4279423040
2022-04-09,323.451508,327.161285,323.037659,326.078491,326.078491,4086027568
2022-04-10,326.073486,331.984650,320.940277,320.940277,320.940277,4161265791
2022-04-11,320.968140,320.968140,292.248291,294.762970,294.762970,4116764653
2022-04-12,294.842590,306.867340,294.300720,304.586273,304.586273,3232224320
2022-04-13,304.578552,347.151733,302.091919,341.976013,341.976013,4640086854
2022-04-14,341.919464,352.001770,333.379272,337.560822,337.560822,4518928223
2022-04-15,337.547760,344.157623,334.482910,340.612915,340.612915,4255742550
2022-04-16,340.618622,346.595459,340.187622,343.198151,343.198151,4186735944
2022-04-17,343.159027,348.171173,328.296356,328.703308,328.703308,4209933062
2022-04-18,328.715424,340.138733,314.017151,340.019135,340.019135,4178084902
2022-04-19,340.016907,342.074280,333.730316,340.395203,340.395203,4216376808
2022-04-20,340.367065,344.381195,329.889648,330.724213,330.724213,4290468661
2022-04-21,330.744507,344.465454,314.176056,315.880707,315.880707,4253223441
2022-04-22,315.920685,333.268921,315.137421,320.967468,320.967468,4230621505
2022-04-23,320.956757,322.356354,313.447144,313.447144,313.447144,3981089499
2022-04-24,313.437500,314.451691,308.122925,308.138397,308.138397,3915756766
2022-04-25,308.161346,315.276215,301.044159,314.774475,314.774475,4339854924
2022-04-26,314.718018,321.273621,293.759033,295.910400,295.910400,4623962165
2022-04-27,295.927063,308.773132,294.973206,307.333801,307.333801,4530909054
2022-04-28,307.303284,311.859894,303.902954,306.734406,306.734406,4529814365
2022-04-29,306.736450,308.489716,292.501709,294.709229,294.709229,4493805037
2022-04-30,294.682098,297.397858,273.403046,278.668884,278.668884,4327964629
2022-05-01,278.587616,287.123779,275.184662,284.411987,284.411987,4136305101
2022-05-02,284.389374,288.774109,280.503296,285.090942,285.090942,4223541712
2022-05-03,285.105560,288.957825,277.098572,279.482819,279.482819,4189270453
2022-05-04,279.476166,299.856140,279.027710,299.856140,299.856140,4249843095
2022-05-05,299.773834,302.240601,273.902771,277.293304,277.293304,4043872451
2022-05-06,277.272675,277.509613,267.247406,274.981537,274.981537,4076255396
2022-05-07,274.958160,277.139526,265.421875,268.711639,268.711639,3969336859
2022-05-08,268.690216,269.180054,260.559235,261.769806,261.769806,3914963030
2022-05-09,261.779877,265.973633,221.998428,221.998428,221.998428,3936060796
2022-05-10,221.721115,243.734024,213.584595,231.914810,231.914810,3859737063
2022-05-11,231.810196,248.033524,187.352661,194.366745,194.366745,3953210175
2022-05-12,194.386139,223.556305,160.067032,194.172562,194.172562,3584276078
2022-05-13,194.093185,219.507828,192.382584,202.287430,202.287430,3636972858
2022-05-14,202.275604,235.143463,188.091888,211.217194,211.217194,3521420797
2022-05-15,211.086578,215.279678,204.224030,214.539734,214.539734,3413965388
2022-05-16,214.525360,214.565826,197.095947,197.295044,197.295044,3256557517
2022-05-17,197.294601,212.229218,196.877777,206.681503,206.681503,3449664523
2022-05-18,206.673813,208.488403,188.025284,188.025284,188.025284,3060637904
2022-05-19,188.009857,197.902832,182.757263,196.509079,196.509079,2923280282
2022-05-20,196.469391,199.691086,186.737106,190.896027,190.896027,2828424951
2022-05-21,190.876373,195.161118,187.842697,192.258179,192.258179,2643841413
2022-05-22,192.269669,201.893295,191.060135,198.933228,198.933228,2711327936
2022-05-23,198.845840,206.626389,190.735550,191.712875,191.712875,2902268797
2022-05-24,191.727158,196.726288,185.276382,195.799011,195.799011,2488202440
2022-05-25,195.770493,199.903442,190.300537,190.599670,190.599670,2749192229
2022-05-26,190.607422,192.419769,174.751144,181.010468,181.010468,2687101363
2022-05-27,180.820053,183.506973,172.582352,174.085449,174.085449,2403823662
2022-05-28,176.135223,179.715668,173.690643,179.024902,179.024902,2443184415
2022-05-29,178.984665,185.547913,176.280197,185.311554,185.311554,2372355059
2022-05-30,185.286957,197.127655,184.984741,196.802841,196.802841,2126028710
2022-05-31,196.791870,206.281387,192.978821,203.656708,203.656708,2833067479
2022-06-01,203.716721,208.098404,185.766418,186.332260,186.332260,2770365463
2022-06-02,186.330307,189.469849,183.727570,189.003326,189.003326,2404656966
2022-06-03,189.011459,191.076157,181.041122,183.259598,183.259598,2215340158
2022-06-04,183.289032,189.281143,180.760620,188.626938,188.626938,2154747013
2022-06-05,188.643417,189.809631,179.814423,180.027878,180.027878,2226194881
2022-06-06,179.995880,188.612396,179.884552,185.791168,185.791168,2251990334
2022-06-07,185.788208,187.669144,173.826843,182.374863,182.374863,2206363272
2022-06-08,182.370972,182.739014,176.063080,177.038986,177.038986,2155743341
2022-06-09,177.032318,180.259964,173.788666,175.604370,175.604370,2090813873
2022-06-10,175.604492,176.498413,167.171753,167.910202,167.910202,2142235323
2022-06-11,167.900635,169.536118,155.897095,156.954071,156.954071,2035539813
2022-06-12,157.011566,157.940720,147.114212,147.114212,147.114212,1935626592
2022-06-13,147.034744,148.124451,125.158043,126.706810,126.706810,2044007399
2022-06-14,126.725533,132.996948,118.690659,126.290863,126.290863,1681543805
2022-06-15,126.277695,129.956299,112.156700,127.572388,127.572388,1699975336
2022-06-16,127.547256,129.633301,108.112236,109.380051,109.380051,1601917679
2022-06-17,109.371033,121.195724,108.088066,120.936127,120.936127,1860195195
2022-06-18,120.940422,123.311089,110.710991,116.519043,116.519043,1955594257
2022-06-19,116.483971,122.261497,111.783287,120.192253,120.192253,1578105198
2022-06-20,120.188744,124.168083,116.470642,118.977577,118.977577,1569058756
2022-06-21,118.965530,122.578392,116.023071,118.884758,118.884758,1562491556
2022-06-22,118.938591,119.242607,113.027611,113.308388,113.308388,1422857193
2022-06-23,113.309319,117.716515,112.548759,116.167274,116.167274,1253332573
2022-06-24,116.156395,120.704292,114.539825,114.539825,114.539825,1542360255
2022-06-25,114.574844,115.937767,111.844009,115.271767,115.271767,1522627566
2022-06-26,115.255623,118.953842,113.069702,113.079803,113.079803,1484787303
2022-06-27,113.101257,116.632111,110.825821,111.426849,111.426849,1386986480
2022-06-28,111.424873,112.524925,102.857651,103.172318,103.172318,1207384600
2022-06-29,103.173660,107.165619,102.078499,104.404900,104.404900,726870704
2022-06-30,104.416237,104.672211,98.288017,102.734779,102.734779,1053256061
2022-07-01,102.814545,105.556374,98.771782,101.418022,101.418022,760197665
2022-07-02,101.444206,106.814316,100.920273,106.480820,106.480820,1199030331
2022-07-03,106.455315,107.246307,102.156685,105.580055,105.580055,1187978767
2022-07-04,105.582855,108.146820,102.864296,108.132393,108.132393,1249269541
2022-07-05,108.121643,108.280502,102.187119,104.315605,104.315605,1291077986
2022-07-06,104.325188,106.873260,103.235786,106.165009,106.165009,1266533088
2022-07-07,106.162277,112.032646,105.239502,111.642029,111.642029,1101358631
2022-07-08,111.659058,112.832901,107.412010,109.007423,109.007423,632161393
2022-07-09,108.979729,112.798111,108.814667,111.579353,111.579353,1334656388
2022-07-10,111.556114,111.556114,105.804466,107.043182,107.043182,1259130239
2022-07-11,107.029533,107.105804,99.128738,99.303749,99.303749,1223361760
2022-07-12,99.310303,100.622955,97.496346,97.541748,97.541748,1179157071
2022-07-13,97.529556,102.343864,96.004768,102.343864,102.343864,1209984234
2022-07-14,102.322052,103.801659,99.390312,103.004967,103.004967,1243950769
2022-07-15,103.005783,106.529572,102.373505,106.086365,106.086365,547465009
2022-07-16,106.067245,110.368271,104.134560,109.598328,109.598328,615055280
2022-07-17,109.605682,115.115051,108.128242,110.634705,110.634705,355265041
2022-07-18,110.640999,121.632912,110.640999,121.632912,121.632912,412280051
2022-07-19,121.584938,129.118408,116.559898,128.442963,128.442963,541861862
2022-07-20,128.451065,130.635559,120.822021,121.824364,121.824364,367420156
2022-07-21,121.816505,123.774788,118.480247,122.982178,122.982178,305920034
2022-07-22,122.987877,128.559464,120.790604,123.509384,123.509384,413046002
2022-07-23,123.453003,126.582512,119.019127,122.711555,122.711555,246810479
2022-07-24,122.695709,134.437927,122.673378,132.385406,132.385406,329204445
2022-07-25,132.296585,132.616959,119.299896,119.327477,119.327477,310699338
2022-07-26,119.275223,119.275223,114.539986,118.632751,118.632751,220203623
2022-07-27,118.649300,127.097000,116.494545,127.093964,127.093964,282460841
2022-07-28,127.105583,157.465393,127.105583,154.744125,154.744125,918307842
2022-07-29,155.321228,163.601624,148.791290,152.301590,152.301590,944041659
2022-07-30,152.303299,153.796173,144.227097,145.045853,145.045853,512282965
2022-07-31,145.051407,149.796631,139.523132,139.985977,139.985977,417358573
2022-08-01,139.968201,141.986252,134.697311,138.213593,138.213593,282082392
2022-08-02,138.183578,138.507477,129.605423,134.049179,134.049179,316355200
2022-08-03,134.061371,141.990799,131.184677,134.504669,134.504669,276340987
2022-08-04,134.473831,138.292770,133.140030,134.648254,134.648254,332987332
2022-08-05,134.615967,141.227982,134.276489,141.227982,141.227982,247420453
2022-08-06,141.262512,143.030777,139.539322,141.843689,141.843689,214963349
2022-08-07,141.795395,143.646790,139.261185,141.357025,141.357025,206578300
2022-08-08,141.373978,147.623627,140.684113,143.535538,143.535538,264673057
2022-08-09,143.526535,144.245056,133.999725,134.740311,134.740311,254120085
2022-08-10,134.744400,143.086456,132.349670,142.071899,142.071899,285265503
2022-08-11,142.079865,148.027451,142.032532,142.974762,142.974762,304100155
2022-08-12,142.951324,143.339050,139.310577,143.098221,143.098221,222980965
2022-08-13,143.099182,146.789063,142.931870,144.310059,144.310059,224051962
2022-08-14,144.329071,147.029221,138.876617,139.598679,139.598679,242271081
2022-08-15,139.619583,143.227036,134.494766,137.515121,137.515121,260272051
2022-08-16,137.486649,138.195114,135.396545,136.571838,136.571838,218356838
2022-08-17,136.556625,144.335495,133.265198,133.749161,133.749161,326069878
2022-08-18,133.753204,136.101883,129.243805,129.262726,129.262726,245877210
2022-08-19,129.277054,129.277054,114.324455,114.595329,114.595329,357560698
2022-08-20,114.597221,118.074776,112.318153,114.680069,114.680069,237502981
2022-08-21,114.670219,120.409332,114.670219,119.310364,119.310364,231205419
2022-08-22,119.303825,122.910423,114.233635,122.857780,122.857780,296849422
2022-08-23,122.844421,135.316589,120.603378,133.494919,133.494919,446011678
2022-08-24,133.481201,138.115280,131.212296,131.212296,131.212296,382734219
2022-08-25,131.202454,132.394791,129.402222,130.680695,130.680695,265805093
2022-08-26,130.667297,130.667297,115.852997,116.286339,116.286339,335487137
2022-08-27,116.294624,118.132553,113.894348,115.351234,115.351234,268806259
2022-08-28,115.359169,119.715981,113.468826,113.468826,113.468826,235232305
2022-08-29,113.406166,119.718811,112.338654,119.613777,119.613777,264119990
2022-08-30,119.630592,120.514053,112.837112,114.654579,114.654579,242607410
2022-08-31,114.668755,117.728203,114.668755,115.342407,115.342407,206762052
2022-09-01,115.343033,117.072914,113.547997,116.707718,116.707718,227533596
2022-09-02,116.709328,119.711563,115.277473,116.367180,116.367180,271983506
2022-09-03,116.373123,118.580856,116.078423,117.704323,117.704323,231099662
2022-09-04,117.711906,118.137352,116.453934,118.137352,118.137352,175273025
2022-09-05,118.128571,125.904358,117.302635,125.668602,125.668602,251185197
2022-09-06,125.688896,127.477402,112.488419,112.500648,112.500648,295404896
2022-09-07,112.434669,119.159294,111.366165,118.645798,118.645798,263199586
2022-09-08,118.647820,129.376022,116.555840,127.144073,127.144073,487324244
2022-09-09,127.104408,138.001587,126.390915,132.775620,132.775620,460606403
2022-09-10,132.726791,134.455154,130.945801,132.806320,132.806320,298635594
2022-09-11,132.795074,133.119583,128.434570,130.256241,130.256241,244950894
2022-09-12,130.253525,132.458008,127.213234,128.761108,128.761108,297325655
2022-09-13,128.769043,133.222504,117.198235,119.038307,119.038307,347352925
2022-09-14,117.581619,120.533058,117.162148,120.230644,120.230644,218964930
2022-09-15,120.228508,122.601181,116.853485,117.833244,117.833244,264217879
2022-09-16,117.844307,120.590553,116.796753,119.555992,119.555992,226130263
2022-09-17,119.567337,123.084633,119.556252,122.251656,122.251656,197971193
2022-09-18,122.230721,122.253777,111.802948,111.872368,111.872368,223851169
2022-09-19,111.866493,113.084984,107.201820,112.228767,112.228767,259524012
2022-09-20,112.243385,114.546700,111.453979,112.892273,112.892273,234825794
2022-09-21,112.882301,118.521942,109.168259,109.463127,109.463127,288706877
2022-09-22,109.511848,116.628365,109.104912,116.539223,116.539223,224536083
2022-09-23,116.535934,120.227127,113.300781,120.061188,120.061188,284423405
2022-09-24,120.059212,121.753250,117.920769,117.920769,117.920769,246871367
2022-09-25,117.922562,118.334190,112.715675,113.500053,113.500053,231914637
2022-09-26,113.495155,117.077103,112.905098,116.202599,116.202599,262464085
2022-09-27,116.210472,120.152405,112.852890,114.407280,114.407280,287910263
2022-09-28,114.379662,115.558182,110.728127,114.262283,114.262283,257950036
2022-09-29,114.251480,117.563744,114.033974,116.740120,116.740120,271450641
2022-09-30,116.745178,124.269897,115.762550,120.040298,120.040298,363557308
2022-10-01,120.022171,120.726868,116.181541,117.183189,117.183189,202425471
2022-10-02,117.171776,118.355034,114.309540,114.403969,114.403969,207890715
2022-10-03,114.411003,116.369850,114.104172,116.260185,116.260185,197753341
2022-10-04,116.256920,121.860603,115.757156,121.245598,121.245598,214269001
2022-10-05,121.242447,123.328484,119.327286,122.218834,122.218834,188639642
2022-10-06,122.227798,123.506783,118.214622,118.438828,118.438828,181434060
2022-10-07,118.438759,120.096893,115.854263,116.798721,116.798721,178326597
2022-10-08,116.787598,118.269958,115.826027,116.977509,116.977509,149502325
2022-10-09,116.962517,118.269211,116.743507,117.227936,117.227936,158347102
2022-10-10,117.232605,117.917198,111.730362,111.730362,111.730362,185761107
2022-10-11,111.719490,112.202026,109.897408,111.113068,111.113068,186705924
2022-10-12,111.118286,112.314392,110.904694,111.901840,111.901840,181789992
2022-10-13,111.895462,112.673050,103.090950,108.977539,108.977539,322998475
2022-10-14,108.968941,111.628242,106.999466,107.548912,107.548912,211846099
2022-10-15,107.541916,109.213219,107.053467,108.067184,108.067184,167106067
2022-10-16,108.069992,110.838379,108.053978,110.333496,110.333496,177467027
2022-10-17,110.327301,111.341331,109.409027,110.584511,110.584511,185301371
2022-10-18,110.574028,111.341309,107.511436,108.722084,108.722084,216478780
2022-10-19,108.727646,108.867943,106.042671,106.155853,106.155853,161389501
2022-10-20,106.138924,108.721367,105.473930,106.390167,106.390167,170432867
2022-10-21,106.392159,107.244957,103.546738,107.005615,107.005615,204900553
2022-10-22,107.014900,110.216957,106.411987,108.700371,108.700371,181042453
2022-10-23,108.701988,110.902382,108.031868,110.886421,110.886421,185071846
2022-10-24,110.887283,111.047348,107.652229,107.931328,107.931328,206923841
2022-10-25,107.931015,113.906647,107.866196,112.795784,112.795784,215642849
2022-10-26,112.773804,116.099030,112.302109,114.589546,114.589546,397995808
2022-10-27,114.590523,116.721886,112.159264,112.555153,112.555153,443888620
2022-10-28,112.554741,116.009354,111.340111,115.577812,115.577812,487781698
2022-10-29,115.565643,120.253914,115.508110,118.458168,118.458168,533574676
2022-10-30,118.457985,119.952187,114.976395,116.289879,116.289879,471100285
2022-10-31,116.270515,117.612579,113.869843,115.109947,115.109947,444780235
2022-11-01,115.111443,116.370544,114.204475,115.005020,115.005020,456423614
2022-11-02,115.000465,121.175438,112.508400,113.506332,113.506332,648808851
2022-11-03,113.521950,119.702393,113.417763,115.757629,115.757629,548999513
2022-11-04,115.731277,124.084015,115.335182,123.983353,123.983353,657069486
2022-11-05,124.031082,125.387909,122.963425,123.742043,123.742043,430694834
2022-11-06,123.747147,123.998329,116.663208,116.683861,116.683861,342636984
2022-11-07,116.690010,119.266846,115.677460,117.713440,117.713440,340585029
2022-11-08,117.705238,118.599060,98.842384,103.181023,103.181023,735395027
2022-11-09,103.179245,103.763680,88.286385,89.351791,89.351791,677592889
2022-11-10,89.369110,105.605537,88.536499,102.827660,102.827660,451189311
2022-11-11,102.819229,106.031075,100.104210,102.731155,102.731155,291046683
2022-11-12,102.748688,102.869942,98.551872,102.318283,102.318283,197959492
2022-11-13,102.318146,103.223854,98.831062,99.646507,99.646507,209882318
2022-11-14,99.624443,104.376518,97.202499,103.641678,103.641678,275594444
2022-11-15,103.637512,105.893135,102.713745,103.859001,103.859001,205752751
2022-11-16,103.838936,109.088020,103.151390,104.477371,104.477371,239230175
2022-11-17,104.471832,105.080185,101.848083,103.759270,103.759270,206654312
2022-11-18,103.758980,105.457153,103.742439,104.720985,104.720985,173437211
2022-11-19,104.720367,105.967934,104.207481,104.819794,104.819794,168724308
2022-11-20,104.829834,107.285294,103.564880,104.890907,104.890907,248473934
2022-11-21,104.897545,106.986496,101.276985,103.249161,103.249161,315062965
2022-11-22,103.230873,109.032555,103.203224,108.964523,108.964523,277512212
2022-11-23,108.974434,118.601112,108.644485,114.891685,114.891685,364874328
2022-11-24,114.897156,118.038139,113.340309,115.918991,115.918991,289855568
2022-11-25,115.907028,116.017830,113.314987,113.823303,113.823303,206165000
2022-11-26,113.814308,115.538002,111.863701,112.441277,112.441277,192168490
2022-11-27,112.442757,113.379951,111.155418,111.241226,111.241226,154665479
2022-11-28,111.225723,111.901840,106.731216,110.080902,110.080902,194956339
2022-11-29,110.076294,112.786774,109.590912,111.111900,111.111900,175021732
2022-11-30,111.122398,114.202934,110.867989,113.390724,113.390724,188335842
2022-12-01,113.390457,113.599937,110.078781,110.307671,110.307671,170949348
2022-12-02,110.311172,112.011124,108.924179,111.934479,111.934479,153274799
2022-12-03,111.952660,111.988548,109.822189,109.891747,109.891747,127942793
2022-12-04,109.879631,111.708015,109.816704,111.154823,111.154823,145041966
2022-12-05,111.151619,116.640495,110.120293,110.397209,110.397209,203082882
2022-12-06,110.400902,112.038353,110.400902,112.029930,112.029930,159142305
2022-12-07,112.020805,112.525192,108.264648,109.199883,109.199883,156533462
2022-12-08,109.203049,112.171265,108.692024,111.847878,111.847878,148391126
2022-12-09,111.841789,112.143929,109.245399,109.748016,109.748016,131120607
2022-12-10,109.759483,110.437233,109.052391,109.072510,109.072510,96665780
2022-12-11,109.087830,109.901031,106.264587,106.339752,106.339752,239688863
2022-12-12,106.331398,106.693810,104.064529,106.245682,106.245682,136423089
2022-12-13,106.262695,110.936646,104.258499,110.039352,110.039352,202881888
2022-12-14,110.035103,110.901466,108.265312,109.108498,109.108498,144048921
2022-12-15,109.087715,109.818871,107.021339,107.252739,107.252739,135525935
2022-12-16,107.254570,107.768158,99.825249,100.194496,100.194496,164515036
2022-12-17,100.185165,103.147408,99.314857,103.089447,103.089447,141948275
2022-12-18,103.090652,103.253647,101.794487,102.101646,102.101646,82518306
2022-12-19,102.096031,102.849083,98.559998,98.559998,98.559998,134472213
2022-12-20,98.567757,102.259018,98.560928,101.792229,101.792229,124604132
2022-12-21,101.779037,102.178398,100.096107,100.340439,100.340439,102295161
2022-12-22,100.348633,101.361633,99.586548,101.359688,101.359688,101874609
2022-12-23,101.362350,102.570778,101.285881,101.949196,101.949196,95474710
2022-12-24,101.953743,102.638863,101.731064,101.806419,101.806419,68743900
2022-12-25,101.808769,102.005859,99.953728,101.351715,101.351715,89486065
2022-12-26,101.354477,103.424637,100.999405,103.384392,103.384392,94382578
2022-12-27,103.382568,103.590500,101.520760,101.691376,101.691376,99717575
2022-12-28,101.702866,102.427444,98.959030,99.176765,99.176765,121739372
2022-12-29,99.168228,100.160416,97.710190,98.400665,98.400665,117365942
2022-12-30,98.406990,98.450287,95.729805,96.646339,96.646339,147217395
2022-12-31,96.649406,98.288910,96.527817,97.072144,97.072144,99844577
2023-01-01,97.074486,97.477776,96.472054,96.955070,96.955070,77861035
2023-01-02,96.952942,100.174614,95.872780,99.310051,99.310051,114241757
2023-01-03,99.301437,100.327415,98.948090,99.649353,99.649353,110701275
2023-01-04,99.648148,102.294632,99.584465,101.482735,101.482735,147986336
2023-01-05,101.487122,103.261269,100.993004,101.084549,101.084549,139283849
2023-01-06,101.084061,101.764961,98.445663,101.626511,101.626511,147863090
2023-01-07,101.624496,102.092773,101.412415,101.518295,101.518295,106519970
2023-01-08,101.508499,103.423676,101.067688,103.423676,103.423676,115698170
2023-01-09,103.442383,107.608208,103.442383,107.110870,107.110870,196600228
2023-01-10,107.096153,108.613739,106.029800,107.459534,107.459534,162339916
2023-01-11,107.454773,109.757645,105.691376,109.751808,109.751808,151126033
2023-01-12,110.870285,123.868195,108.159760,119.710464,119.710464,335419197
2023-01-13,119.711639,126.685692,118.216690,124.350800,124.350800,267055371
2023-01-14,124.348160,130.498062,122.839584,125.948715,125.948715,301481038
2023-01-15,125.944046,126.733429,121.976913,124.909134,124.909134,223512411
2023-01-16,124.905968,126.852585,120.820770,123.950554,123.950554,229264592
2023-01-17,123.960533,125.166267,122.333565,122.804466,122.804466,182486972
2023-01-18,122.807831,126.683273,117.692665,119.094177,119.094177,239576877
2023-01-19,119.081833,122.222092,118.957863,121.667961,121.667961,173405717
2023-01-20,121.661545,127.907608,120.560471,127.907608,127.907608,183173886
2023-01-21,127.927330,133.287674,126.764214,128.222672,128.222672,251243207
2023-01-22,128.220566,132.227341,127.642578,128.634430,128.634430,205987418
2023-01-23,128.627304,137.050247,128.559677,133.398071,133.398071,248410473
2023-01-24,133.371719,136.700409,127.379585,128.296249,128.296249,216925422
2023-01-25,128.316711,133.881500,126.007454,131.893646,131.893646,197388003
2023-01-26,131.864120,134.579086,130.281418,134.019211,134.019211,226363781
2023-01-27,134.014633,136.072998,132.423737,134.915115,134.915115,191933573
2023-01-28,134.923828,135.569809,131.820999,132.631836,132.631836,168595111
2023-01-29,132.630173,137.993179,132.169113,136.719681,136.719681,208860844
2023-01-30,136.716431,136.716431,128.471756,130.905991,130.905991,203674676
2023-01-31,130.909561,135.488571,130.832016,133.396729,133.396729,186997808
2023-02-01,133.371216,136.634094,130.312683,136.291779,136.291779,182482657
2023-02-02,136.283325,142.756729,136.104187,136.686279,136.686279,224622869
2023-02-03,136.644669,139.353546,136.644669,137.899902,137.899902,172264478
2023-02-04,137.885864,139.813980,136.664185,138.272247,138.272247,151670335
2023-02-05,138.273132,138.294403,133.275528,134.462921,134.462921,160929294
2023-02-06,134.454178,134.937332,131.001236,131.602692,131.602692,117258317
2023-02-07,131.597733,136.354126,131.497498,135.969208,135.969208,199061198
2023-02-08,135.957031,136.509628,130.417435,131.495438,131.495438,207253748
2023-02-09,131.513794,132.323090,124.373604,126.427086,126.427086,289805877
2023-02-10,126.433037,129.662048,124.553505,124.681725,124.681725,224126509
2023-02-11,124.692848,125.280334,123.621292,124.764580,124.764580,189062240
2023-02-12,124.767845,126.451347,122.463646,122.900429,122.900429,174302815
2023-02-13,122.890678,124.557983,120.566544,123.858047,123.858047,225101293
2023-02-14,123.865326,126.951843,123.615547,126.731865,126.731865,192113583
2023-02-15,126.718216,134.808823,125.297401,134.574158,134.574158,226653099
2023-02-16,134.565918,135.597366,127.943069,128.014252,128.014252,231794695
2023-02-17,128.028152,134.204346,127.866730,133.479324,133.479324,225368493
2023-02-18,133.470749,137.985107,133.447906,136.160278,136.160278,206167566
2023-02-19,136.165253,140.155914,135.052490,135.965652,135.965652,240426539
2023-02-20,136.017044,148.126129,134.553284,144.541428,144.541428,327748035
2023-02-21,144.637360,152.712784,143.771423,145.243057,145.243057,398335317
2023-02-22,145.226837,145.444733,137.594040,141.883011,141.883011,250108636
2023-02-23,141.886688,143.568634,138.136993,138.911087,138.911087,222393001
2023-02-24,138.900970,139.434235,131.143814,132.812469,132.812469,228991182
2023-02-25,132.826187,134.925980,130.359741,133.213333,133.213333,214694693
2023-02-26,133.220581,137.229721,132.506180,136.256454,136.256454,200257985
2023-02-27,136.257050,137.958496,133.922882,135.128510,135.128510,204642631
2023-02-28,135.138321,135.175583,131.122040,131.937500,131.937500,190165456
2023-03-01,131.942383,135.514557,131.849991,134.239853,134.239853,183285053
2023-03-02,134.232864,134.601730,130.391266,131.717331,131.717331,188615409
2023-03-03,131.736099,131.806686,122.925957,126.123589,126.123589,209408774
2023-03-04,126.109146,126.892685,122.963951,124.414520,124.414520,155554695
2023-03-05,124.400215,126.192307,123.682114,124.038612,124.038612,154233890
2023-03-06,124.041702,124.705177,122.553917,124.196815,124.196815,168642334
2023-03-07,124.189415,125.570747,120.778076,122.158440,122.158440,157880549
2023-03-08,122.158508,122.505112,116.056587,116.580353,116.580353,179237916
2023-03-09,116.593239,118.171669,107.983925,110.160599,110.160599,188052799
2023-03-10,110.162971,111.906250,105.848671,111.694725,111.694725,214896350
2023-03-11,111.689857,115.270554,109.077202,114.329666,114.329666,221368661
2023-03-12,114.302071,121.348198,113.074844,121.018173,121.018173,189202752
2023-03-13,121.010788,128.402954,120.097557,127.041954,127.041954,240270537
2023-03-14,127.029556,135.980835,126.323288,131.378799,131.378799,261083217
2023-03-15,131.399551,133.865906,122.706207,123.479591,123.479591,217563688
2023-03-16,123.522118,126.842659,122.980888,126.140762,126.140762,189331326
2023-03-17,126.143036,135.724152,125.454750,135.601822,135.601822,204223180
2023-03-18,135.599640,137.940094,131.167801,131.309540,131.309540,192852739
2023-03-19,131.291855,137.094955,131.291855,136.125992,136.125992,198906416
2023-03-20,136.109055,138.400772,130.375153,130.603912,130.603912,213053042
2023-03-21,130.614670,134.473694,126.687004,134.461746,134.461746,211002763
2023-03-22,134.456604,134.456604,124.207787,126.236031,126.236031,216060192
2023-03-23,126.233963,131.039551,125.123878,128.812714,128.812714,195367902
2023-03-24,128.809692,131.528625,122.707573,123.892990,123.892990,206632553
2023-03-25,123.905167,127.410721,123.647583,125.152679,125.152679,154714176
2023-03-26,125.146309,126.988976,123.929253,124.873459,124.873459,143248028
2023-03-27,124.881691,124.978058,117.633400,120.268066,120.268066,171497739
2023-03-28,120.276718,122.078148,119.354996,121.076538,121.076538,155374918
2023-03-29,121.057861,124.572807,120.774414,123.311188,123.311188,177348230
2023-03-30,123.300995,125.036095,119.404190,121.122108,121.122108,160162686
2023-03-31,121.130585,124.451241,120.625710,124.008789,124.008789,115946660
2023-04-01,123.996658,127.229752,123.765137,125.573044,125.573044,115075829
2023-04-02,126.273651,126.444534,121.718002,123.035988,123.035988,111112400
2023-04-03,123.032547,129.150681,120.542877,127.836304,127.836304,185604852
2023-04-04,127.823563,128.196365,126.110275,127.137245,127.137245,120449269
2023-04-05,127.139107,129.703751,125.859924,127.248291,127.248291,120721406
2023-04-06,127.267906,127.415604,125.367004,126.073662,126.073662,99703664
2023-04-07,126.052299,126.439667,123.523521,124.684074,124.684074,96333613
2023-04-08,124.661118,125.184937,123.186768,123.819977,123.819977,78481532
2023-04-09,123.832344,126.254585,123.636017,125.552505,125.552505,80526038
2023-04-10,125.544258,128.426620,124.358521,127.987541,127.987541,104181884
2023-04-11,127.993172,130.258606,127.658455,129.140457,129.140457,112965138
2023-04-12,129.144806,129.750076,126.036423,128.867493,128.867493,106621583
2023-04-13,128.846466,131.744980,128.265137,131.235657,131.235657,116155822
2023-04-14,131.234650,134.266891,129.314743,132.494904,132.494904,133266699
2023-04-15,132.498001,133.421295,131.060410,132.805786,132.805786,108023622
2023-04-16,132.796783,135.974106,131.739044,134.453751,134.453751,114434126
2023-04-17,134.459579,134.521805,130.904114,131.615753,131.615753,117754450
2023-04-18,131.622681,134.134308,130.827988,133.601685,133.601685,112024509
2023-04-19,133.587738,133.783829,123.942848,125.092918,125.092918,157215946
2023-04-20,125.082436,126.643372,121.831657,123.110573,123.110573,134532218
2023-04-21,123.112221,124.774094,118.715553,119.750771,119.750771,110461167
2023-04-22,119.776802,122.729523,119.319618,122.238899,122.238899,94924148
2023-04-23,122.226715,122.689095,118.713181,119.929192,119.929192,91823882
2023-04-24,119.932320,121.479050,118.946877,119.328468,119.328468,98481284
2023-04-25,119.324120,120.275017,116.955513,120.199104,120.199104,104909569
2023-04-26,120.196854,123.260063,113.563911,117.648354,117.648354,143569349
2023-04-27,117.639626,120.186913,116.814659,117.197548,117.197548,136186814
2023-04-28,117.196747,119.502563,116.334496,118.127953,118.127953,117268285
2023-04-29,118.134956,120.176651,117.844040,119.743813,119.743813,86265849
2023-04-30,119.750877,120.867813,118.130142,118.216576,118.216576,92003173
2023-05-01,118.201019,118.347008,115.568069,116.977280,116.977280,97056942
2023-05-02,116.976219,119.612694,116.576614,119.248871,119.248871,101423192
2023-05-03,119.242889,120.664032,116.283737,120.181786,120.181786,102663343
2023-05-04,120.190178,120.208900,116.806618,117.411659,117.411659,83667384
2023-05-05,117.412125,120.785362,117.380333,120.193558,120.193558,93400228
2023-05-06,120.186386,120.593750,116.113365,117.205505,117.205505,90952873
2023-05-07,117.193352,117.796272,116.389618,116.389618,116.389618,71934748
2023-05-08,116.374969,116.881470,109.028984,111.404755,111.404755,119230714
2023-05-09,111.397156,123.129478,110.505089,121.977844,121.977844,276567847
2023-05-10,121.982384,123.034035,113.631889,116.049652,116.049652,206713571
2023-05-11,116.039230,116.039230,111.415115,113.511269,113.511269,139247989
2023-05-12,113.507446,115.365868,113.034271,114.972115,114.972115,108355859
2023-05-13,114.976219,114.976219,112.792671,113.116135,113.116135,77921601
2023-05-14,113.109016,115.779152,113.083206,115.343849,115.343849,84333105
2023-05-15,115.342056,120.517838,114.790115,116.270714,116.270714,143879936
2023-05-16,116.281197,117.419807,114.430199,116.863693,116.863693,88554667
2023-05-17,116.856537,118.497520,115.566681,118.008224,118.008224,97673648
2023-05-18,118.011131,118.011131,113.230736,115.428497,115.428497,86139584
2023-05-19,115.421043,115.988182,114.834656,115.521477,115.521477,64504684
2023-05-20,115.520264,116.913345,114.725639,116.541748,116.541748,61950575
2023-05-21,116.541237,117.029640,114.118561,114.654770,114.654770,67675864
2023-05-22,114.655487,115.142197,113.291946,114.770248,114.770248,80933304
2023-05-23,114.776985,117.167206,114.749039,115.650681,115.650681,71203726
2023-05-24,115.652267,115.693253,111.444618,112.188705,112.188705,80839475
2023-05-25,112.180962,112.254044,110.385857,111.944519,111.944519,75859761
2023-05-26,111.940773,113.694496,111.674438,113.270088,113.270088,69641876
2023-05-27,113.268646,114.058952,112.582802,113.960716,113.960716,55854303
2023-05-28,113.956917,116.682388,113.843864,116.522636,116.522636,73381272
2023-05-29,116.534676,117.121918,114.822289,114.980911,114.980911,82696686
2023-05-30,114.986732,115.665077,114.133957,114.135597,114.135597,69575018
2023-05-31,114.128792,114.278900,112.249718,113.265724,113.265724,71106387
2023-06-01,113.264175,113.535164,111.898972,113.366081,113.366081,64956487
2023-06-02,113.362640,115.186272,113.050774,114.828041,114.828041,72689135
2023-06-03,114.833755,115.261093,114.405441,114.923843,114.923843,53934925
2023-06-04,114.922951,116.898727,114.314217,115.728775,115.728775,68360725
2023-06-05,115.730919,115.730919,107.725342,108.796463,108.796463,99469541
2023-06-06,108.796677,114.785545,107.834579,114.785545,114.785545,112721019
2023-06-07,114.787865,116.518555,110.320625,111.185287,111.185287,94236952
2023-06-08,111.179520,112.378967,110.574112,111.777512,111.777512,65358199
2023-06-09,111.779015,111.918037,109.859657,110.777344,110.777344,64126457
2023-06-10,110.779823,110.899643,95.775475,103.617538,103.617538,161603092
2023-06-11,103.618195,103.628357,101.959785,102.828316,102.828316,71123670
2023-06-12,102.822533,103.966293,101.338913,102.728386,102.728386,65344006
2023-06-13,102.731483,106.323845,102.321838,105.273369,105.273369,77407090
2023-06-14,105.273209,106.155380,100.990959,101.793007,101.793007,70788287
2023-06-15,101.795403,104.952904,101.776474,104.718010,104.718010,77778724
2023-06-16,104.719185,108.714111,103.088280,108.061974,108.061974,69319354
2023-06-17,108.065727,108.238358,106.275520,106.690987,106.690987,64072141
2023-06-18,106.685921,108.541924,106.036423,107.035583,107.035583,68252712
2023-06-19,107.044090,107.191460,105.044472,106.709694,106.709694,63266436
2023-06-20,106.710800,110.298569,105.383339,109.890549,109.890549,77606253
2023-06-21,109.892365,138.780762,109.880821,136.005615,136.005615,555415604
2023-06-22,135.987183,146.699432,130.278503,133.963623,133.963623,382972945
2023-06-23,133.960114,190.918350,133.731125,181.774460,181.774460,1124083040
2023-06-24,181.771805,215.225067,180.185333,213.725754,213.725754,1519570120
2023-06-25,213.628662,216.939957,187.702515,195.399994,195.399994,1050435537
2023-06-26,195.314514,228.253418,189.321426,223.481445,223.481445,1431075211
2023-06-27,223.496399,236.635239,217.849182,230.182251,230.182251,1194486314
2023-06-28,230.125229,235.043854,222.495758,225.384995,225.384995,1022829188
2023-06-29,225.363861,253.507233,224.677612,253.447220,253.447220,1081990101
2023-06-30,253.452682,326.121918,253.138702,305.006958,305.006958,3266168960
2023-07-01,305.005310,307.968628,283.684296,290.780273,290.780273,1228271488
2023-07-02,290.807648,304.462433,270.152374,298.814117,298.814117,1444350172
2023-07-03,298.804169,300.998413,281.604401,288.721832,288.721832,779631399
2023-07-04,289.144440,291.171631,272.107025,272.427582,272.427582,576532823
2023-07-05,272.491150,277.730011,250.226898,271.944702,271.944702,968548029
2023-07-06,271.886566,300.852692,268.823273,277.298737,277.298737,1458427854
2023-07-07,277.353668,287.876923,274.888855,278.421814,278.421814,737064205
2023-07-08,278.389099,282.113678,262.944153,271.918488,271.918488,470898805
2023-07-09,271.926331,277.911987,263.996216,265.548981,265.548981,400133279
2023-07-10,265.567841,286.044128,261.569153,274.585510,274.585510,756800670
2023-07-11,274.597046,276.858643,271.441223,274.030548,274.030548,334511106
2023-07-12,274.029999,289.492126,273.266113,282.501160,282.501160,644274214
2023-07-13,282.494263,287.499329,270.328278,274.305023,274.305023,872446208
2023-07-14,274.288757,277.325470,257.553101,264.395508,264.395508,579193830
2023-07-15,264.360291,264.360291,248.289383,253.332916,253.332916,365742268
2023-07-16,253.381882,260.343781,249.875229,249.921234,249.921234,379661094
2023-07-17,249.938354,254.012985,236.717514,242.369705,242.369705,353367690
2023-07-18,242.365723,247.239792,232.761612,244.376282,244.376282,409074431
2023-07-19,244.323212,250.969254,241.814621,244.369339,244.369339,303356781
2023-07-20,244.354279,247.335388,241.184250,244.063797,244.063797,310023091
2023-07-21,244.061157,247.980865,242.167038,246.220566,246.220566,193465961
2023-07-22,246.222076,247.590591,238.672516,239.245682,239.245682,162239993
2023-07-23,239.280502,254.085220,238.890823,249.657745,249.657745,294423444
2023-07-24,249.644943,252.704529,236.579987,238.615616,238.615616,270198822
2023-07-25,238.617767,238.617767,233.002533,237.520889,237.520889,201128778
2023-07-26,237.518936,243.796143,234.398270,241.863113,241.863113,241690654
2023-07-27,241.868164,249.280838,241.310760,244.659637,244.659637,223970540
2023-07-28,244.700272,245.081085,241.719803,241.777618,241.777618,133161572
2023-07-29,241.714554,242.224777,239.246674,242.058792,242.058792,134092120
2023-07-30,242.055832,254.766449,241.330795,252.835129,252.835129,399871336
2023-07-31,252.836945,258.302551,247.898163,248.185455,248.185455,343798443
2023-08-01,248.185959,248.429138,239.875443,244.766312,244.766312,255860410
2023-08-02,244.754608,245.917526,226.369781,228.947815,228.947815,310823027
2023-08-03,228.978790,231.135437,224.845001,225.410324,225.410324,225984833
2023-08-04,225.392334,229.179352,222.111755,227.184799,227.184799,218453673
2023-08-05,227.172760,228.038696,223.521927,226.711594,226.711594,155052135
2023-08-06,226.710449,227.894760,221.961899,222.563492,222.563492,136600537
2023-08-07,222.561142,242.285080,219.273178,237.739243,237.739243,716073059
2023-08-08,237.729095,248.294037,235.099731,239.698441,239.698441,452286436
2023-08-09,239.442856,239.442856,234.916611,238.326431,238.326431,578838605
2023-08-10,238.332947,239.743393,230.945709,231.997604,231.997604,267558366
2023-08-11,232.003479,232.649384,227.550568,228.989105,228.989105,182824624
2023-08-12,228.995483,230.568604,227.743576,228.576050,228.576050,111690005
2023-08-13,228.578461,230.767273,226.151672,228.348068,228.348068,130752324
2023-08-14,228.344147,230.729019,226.291275,230.129913,230.129913,146707563
2023-08-15,230.124924,236.582474,228.491180,228.547714,228.547714,311130308
2023-08-16,228.555847,230.663971,204.439468,207.950867,207.950867,310736141
2023-08-17,207.946442,210.677094,173.428650,184.453979,184.453979,397195864
2023-08-18,184.420227,189.013794,179.556396,187.284454,187.284454,270514217
2023-08-19,187.294144,191.255524,185.349731,186.967148,186.967148,186899193
2023-08-20,186.967377,190.461349,186.912125,188.917282,188.917282,147977614
2023-08-21,188.902740,193.612595,183.706451,186.077393,186.077393,181788058
2023-08-22,186.055038,187.074905,180.679962,184.738586,184.738586,150252025
2023-08-23,184.743225,195.923859,184.713638,193.661530,193.661530,173286459
2023-08-24,193.672134,194.517899,189.065720,194.461472,194.461472,137341529
2023-08-25,194.443619,194.443619,188.981140,192.052032,192.052032,139896933
2023-08-26,192.051590,192.051590,189.128677,190.151108,190.151108,89396996
2023-08-27,190.148621,200.031952,190.070786,198.010834,198.010834,133931468
2023-08-28,198.006149,198.006149,188.472107,190.412704,190.412704,154008890
2023-08-29,190.416275,227.034653,189.109756,224.176743,224.176743,473894980
2023-08-30,224.327423,225.122498,212.382874,215.936493,215.936493,281864292
2023-08-31,215.950638,222.158157,204.279327,207.487778,207.487778,358274720
2023-09-01,207.492371,210.392990,198.599426,199.633194,199.633194,208560401
2023-09-02,199.637100,201.044250,191.979843,195.105423,195.105423,162289264
2023-09-03,195.147171,197.590118,192.001083,196.304428,196.304428,136468819
2023-09-04,196.287888,198.637039,190.908524,193.568649,193.568649,157433175
2023-09-05,193.558105,194.382294,189.677719,192.022049,192.022049,129307973
2023-09-06,192.035004,194.938461,190.752396,193.055984,193.055984,119644090
2023-09-07,193.059891,194.137680,190.349213,193.343307,193.343307,120002022
2023-09-08,193.361908,196.595184,191.218430,193.106232,193.106232,155951873
2023-09-09,193.105591,195.447281,191.252975,193.108307,193.108307,93793587
2023-09-10,193.112442,193.112442,187.245743,190.580353,190.580353,132343527
2023-09-11,190.574371,191.255127,181.378937,183.909668,183.909668,165103031
2023-09-12,183.913727,208.526917,183.913727,198.824432,198.824432,342890549
2023-09-13,198.818222,203.044373,196.749481,199.874878,199.874878,240819278
2023-09-14,199.876175,209.807388,199.265854,207.906265,207.906265,243097950
2023-09-15,207.895630,219.927322,206.876831,217.236465,217.236465,322686773
2023-09-16,217.229950,222.791992,213.532928,215.167450,215.167450,192483371
2023-09-17,215.145920,215.145920,206.615952,209.763367,209.763367,157999942
2023-09-18,209.815399,224.279465,208.831985,217.423828,217.423828,269553563
2023-09-19,217.434723,221.963318,215.485199,219.086578,219.086578,191290308
2023-09-20,219.092133,220.764236,212.284393,215.496887,215.496887,219665668
2023-09-21,215.493134,215.514404,206.590012,208.668396,208.668396,170527081
2023-09-22,208.655869,209.805542,205.777573,207.825012,207.825012,132959007
2023-09-23,207.829346,209.319336,207.041946,208.161774,208.161774,94613506
2023-09-24,208.166382,209.813461,204.589050,204.770706,204.770706,104588724
2023-09-25,204.759842,213.200623,203.349121,210.320694,210.320694,143589850
2023-09-26,210.312775,215.138290,209.986389,214.232193,214.232193,169779812
2023-09-27,214.243896,234.943359,213.765884,228.836929,228.836929,402387282
2023-09-28,228.850250,244.461899,228.341415,239.187698,239.187698,423897095
2023-09-29,239.141983,240.055893,230.410858,235.297226,235.297226,239398024
2023-09-30,235.295258,237.895935,232.477371,234.351044,234.351044,153627677
2023-10-01,234.329056,244.581619,233.740143,242.191528,242.191528,206197082
2023-10-02,242.182205,255.121841,241.094025,246.634033,246.634033,446812722
2023-10-03,246.602219,250.717484,228.783752,230.075043,230.075043,302066948
2023-10-04,230.091797,233.778458,226.265701,233.378525,233.378525,180040550
2023-10-05,233.387558,234.440887,226.467499,231.290924,231.290924,160136435
2023-10-06,231.297333,233.484222,227.132233,230.995590,230.995590,130776610
2023-10-07,230.996155,236.026291,229.174515,230.317245,230.317245,119032840
2023-10-08,230.325287,232.919846,227.443787,228.085602,228.085602,106051163
2023-10-09,228.082703,228.970917,213.692764,218.439713,218.439713,183099157
2023-10-10,218.438843,219.819031,210.992020,212.499741,212.499741,148956797
2023-10-11,212.493118,215.552322,209.366440,214.027924,214.027924,150057573
2023-10-12,214.026199,216.667786,210.406189,213.983658,213.983658,119489032
2023-10-13,213.976791,218.618774,212.164413,217.254150,217.254150,135722427
2023-10-14,217.252396,218.110703,214.597412,214.634872,214.634872,74662095
2023-10-15,214.639786,216.362579,213.103149,215.158218,215.158218,83522313
2023-10-16,215.167542,242.767670,215.167542,231.426361,231.426361,397121135
2023-10-17,231.411591,231.744415,225.174332,226.794250,226.794250,175844414
2023-10-18,226.792847,231.186600,225.449570,227.148254,227.148254,174678715
2023-10-19,227.126007,233.327927,225.563278,227.467728,227.467728,147505814
2023-10-20,227.466904,247.563446,226.742020,240.602829,240.602829,293140536
2023-10-21,240.604416,245.594589,238.502472,243.603210,243.603210,169457976
2023-10-22,243.685944,253.179932,237.898697,243.489502,243.489502,231961899
2023-10-23,243.532516,262.532440,241.052109,260.610077,260.610077,373641365
2023-10-24,260.604919,267.494843,248.681122,251.654831,251.654831,371213677
2023-10-25,251.676483,259.361664,249.215378,254.087616,254.087616,215801794
2023-10-26,254.086731,256.174194,242.344681,247.459976,247.459976,203108208
2023-10-27,247.455658,247.455948,235.294296,239.436432,239.436432,164496329
2023-10-28,239.435074,247.533218,239.224533,244.949234,244.949234,169505406
2023-10-29,244.957230,249.175430,243.250244,246.328033,246.328033,135591529
2023-10-30,246.311584,250.213684,242.500153,246.092743,246.092743,155625496
2023-10-31,246.083817,248.438034,238.715363,244.864258,244.864258,187983060
2023-11-01,244.877289,247.091888,237.707031,245.070374,245.070374,186486135
2023-11-02,245.068146,248.631851,233.148712,235.522110,235.522110,227857558
2023-11-03,235.521652,240.461121,232.496887,237.716064,237.716064,174408959
2023-11-04,237.718170,240.330963,236.420792,240.330963,240.330963,95444150
2023-11-05,240.336823,242.971405,235.643341,238.234558,238.234558,152062842
2023-11-06,238.229462,244.545105,236.328659,242.871811,242.871811,140253235
2023-11-07,242.876343,250.728485,238.688553,244.025589,244.025589,247212999
2023-11-08,244.012573,246.956451,242.086227,245.689438,245.689438,138118349
2023-11-09,245.677826,256.875885,229.574158,239.763474,239.763474,386966813
2023-11-10,239.784500,242.401306,236.062683,239.927750,239.927750,214502445
2023-11-11,239.930191,241.233063,234.337524,236.488968,236.488968,163830006
2023-11-12,236.499680,239.247406,232.275955,236.506027,236.506027,129707085
2023-11-13,236.533829,239.755310,233.679062,234.710983,234.710983,205987752
2023-11-14,234.693405,238.742813,226.315582,231.656158,231.656158,180833069
2023-11-15,231.655518,238.105850,230.509857,238.070251,238.070251,146261819
2023-11-16,238.081253,244.096954,231.941940,234.136917,234.136917,217433523
2023-11-17,234.142136,234.675186,222.661789,229.262848,229.262848,181426910
2023-11-18,229.267776,229.544113,222.414703,227.485138,227.485138,127556133
2023-11-19,227.479767,230.881027,225.149963,230.480408,230.480408,120262627
2023-11-20,230.472122,230.538971,226.011246,226.498260,226.498260,132208553
2023-11-21,226.519485,234.434906,214.957336,217.104172,217.104172,283335681
2023-11-22,217.102921,224.621643,216.433578,224.079849,224.079849,176249941
2023-11-23,224.061432,227.223816,222.435181,225.282745,225.282745,134136473
2023-11-24,225.283096,228.776566,224.911545,226.508438,226.508438,140230461
2023-11-25,226.503555,228.152252,226.047150,227.514130,227.514130,111650919
2023-11-26,227.532669,229.619644,223.949661,226.910141,226.910141,128228138
2023-11-27,226.901581,228.846939,220.520142,223.390427,223.390427,183614197
2023-11-28,223.389755,224.707458,220.210297,223.459534,223.459534,156921548
2023-11-29,223.455414,226.606476,221.674683,223.293594,223.293594,141670438
2023-11-30,223.294434,223.510773,220.773621,221.581909,221.581909,110706490
2023-12-01,221.574554,226.073532,221.111847,225.216858,225.216858,117943685
2023-12-02,225.215607,228.511780,225.044128,228.185135,228.185135,137656262
2023-12-03,228.190445,232.325485,225.681000,230.080582,230.080582,199699086
2023-12-04,230.074646,255.354462,229.308060,251.290482,251.290482,640822664
2023-12-05,251.342606,252.013138,238.898804,251.511139,251.511139,312672388
2023-12-06,251.397675,262.816589,244.029739,244.546310,244.546310,409184986
2023-12-07,244.570572,248.853531,240.577133,246.984268,246.984268,216175162
2023-12-08,246.985580,254.380081,246.343475,253.611008,253.611008,194865623
2023-12-09,253.602905,261.171051,251.664597,252.765457,252.765457,235925661
2023-12-10,252.761108,255.092621,246.047867,250.952637,250.952637,157830189
2023-12-11,250.957092,251.284302,225.918961,230.491226,230.491226,279165986
2023-12-12,230.482925,234.682922,227.289474,232.046432,232.046432,184029167
2023-12-13,232.040222,236.687347,224.916779,235.463181,235.463181,197906215
2023-12-14,235.452240,237.775650,230.675720,237.323975,237.323975,211489888
2023-12-15,237.321869,237.363602,226.733200,226.945374,226.945374,178289292
2023-12-16,226.954758,231.781372,225.972183,229.612869,229.612869,146876427
2023-12-17,229.613602,230.354126,225.384979,225.941696,225.941696,154297340
2023-12-18,225.926163,228.133850,218.435471,227.933289,227.933289,188493869
2023-12-19,227.939728,230.330597,223.270309,225.195313,225.195313,165200963
2023-12-20,225.184479,234.223022,224.298599,229.556351,229.556351,227716086
2023-12-21,229.557053,234.291611,228.889618,233.186081,233.186081,162612095
2023-12-22,233.170578,243.501373,232.181656,238.727188,238.727188,248327711
2023-12-23,238.724884,238.780930,230.747055,233.231064,233.231064,187359813
2023-12-24,233.231247,233.791779,227.370728,229.195740,229.195740,184178169
2023-12-25,229.208633,236.949341,228.530823,234.977463,234.977463,191923180
2023-12-26,234.986633,235.090729,223.282898,229.177322,229.177322,236094205
2023-12-27,229.173019,264.505707,227.219025,264.086853,264.086853,596803711
2023-12-28,264.105957,276.707794,258.134003,262.496643,262.496643,696442353
2023-12-29,262.453003,268.808258,251.214188,254.512726,254.512726,459219918
2023-12-30,254.497910,286.232239,254.394958,271.104340,271.104340,660308285
2023-12-31,271.072174,271.707642,256.469391,259.262939,259.262939,315116101
2024-01-01,259.401062,268.526093,256.383087,266.615936,266.615936,273011073
2024-01-02,266.679779,270.489197,255.389313,256.963501,256.963501,300655768
2024-01-03,256.980469,266.456024,224.337463,233.960251,233.960251,415537419
2024-01-04,233.972961,240.023117,233.666245,239.567566,239.567566,221787623
2024-01-05,239.565750,240.826294,231.339752,239.582870,239.582870,253547290
2024-01-06,239.575516,242.788361,232.038528,236.081741,236.081741,212617756
2024-01-07,236.084625,239.556656,230.743225,232.168503,232.168503,194108741
2024-01-08,232.191650,255.492401,223.166595,253.899994,253.899994,375612797
2024-01-09,253.929749,256.572876,240.568192,245.189453,245.189453,351740119
2024-01-10,245.135132,259.737579,235.002777,254.239105,254.239105,326715011
2024-01-11,254.296906,286.938202,251.280792,276.528107,276.528107,618582477
2024-01-12,276.560059,296.814148,253.050095,259.455505,259.455505,715701199
2024-01-13,259.458618,262.133057,252.079102,254.223221,254.223221,290470802
2024-01-14,254.237259,258.636658,245.662857,246.005783,246.005783,238067684
2024-01-15,245.967545,257.305573,245.711624,250.418900,250.418900,227614648
2024-01-16,250.376892,256.196472,249.271713,251.159302,251.159302,216494444
2024-01-17,251.155319,251.283691,241.493256,244.052383,244.052383,225618926
2024-01-18,244.053391,244.616943,233.845917,237.425995,237.425995,203425435
2024-01-19,237.428604,237.761429,227.334473,236.431702,236.431702,206989711
2024-01-20,236.437500,239.768875,235.080078,238.890869,238.890869,143029544
2024-01-21,238.905807,242.443192,236.912643,236.924850,236.924850,147163319
2024-01-22,236.960098,240.372391,231.201904,235.014343,235.014343,270560061
2024-01-23,235.013870,237.412720,219.320236,229.543518,229.543518,260253542
2024-01-24,229.542831,237.947067,228.564194,236.379364,236.379364,195225843
2024-01-25,236.361176,237.938980,234.704147,236.786331,236.786331,177660138
2024-01-26,236.759598,242.700195,234.674667,242.011108,242.011108,164559325
2024-01-27,241.970840,244.514343,239.532898,243.791214,243.791214,176692375
2024-01-28,243.797028,245.460999,235.486298,236.901184,236.901184,166929403
2024-01-29,236.887024,241.787903,234.690063,241.297852,241.297852,164159496
2024-01-30,241.297852,243.584534,236.867050,237.385254,237.385254,170467048
2024-01-31,237.394562,238.831100,232.939621,234.254379,234.254379,186941232
2024-02-01,234.249359,237.170715,230.665176,236.615280,236.615280,158977457
2024-02-02,236.617752,237.769760,234.578949,236.206909,236.206909,131568380
2024-02-03,236.215897,241.782181,236.177399,240.657791,240.657791,153085026
2024-02-04,240.628189,243.691193,233.816299,235.227051,235.227051,184417282
2024-02-05,235.237885,237.660995,234.306396,235.439850,235.439850,148993672
2024-02-06,235.441559,237.165466,234.526917,235.186172,235.186172,163839292
2024-02-07,235.197586,240.812973,234.689453,240.506470,240.506470,148607995
2024-02-08,240.503769,244.848633,240.416946,244.488937,244.488937,171364551
2024-02-09,244.504730,253.419754,244.504730,250.303528,250.303528,216806589
2024-02-10,250.313293,251.470963,243.706116,247.732208,247.732208,150933342
2024-02-11,247.734344,282.786774,246.986893,276.501923,276.501923,730387312
2024-02-12,276.684967,288.111542,267.409760,280.857941,280.857941,534826120
2024-02-13,280.851959,285.879333,268.038849,270.852081,270.852081,328586647
2024-02-14,270.773926,291.961456,265.712982,281.261658,281.261658,469160002
2024-02-15,281.228638,282.285919,267.234039,270.665924,270.665924,421814453
2024-02-16,270.664642,274.967621,265.894379,274.819977,274.819977,378009847
2024-02-17,274.812195,274.812195,260.258057,267.419952,267.419952,233218469
2024-02-18,267.411438,271.559265,265.512970,270.416443,270.416443,170527092
2024-02-19,270.438354,273.328522,267.506226,273.103455,273.103455,210590890
2024-02-20,273.102234,273.400543,258.306274,265.465179,265.465179,312167987
2024-02-21,265.454163,266.135437,255.972076,263.125092,263.125092,231191873
2024-02-22,263.124420,265.523376,259.599518,260.168762,260.168762,192047055
2024-02-23,260.149872,266.666626,259.617798,264.544861,264.544861,189044000
2024-02-24,264.557373,270.099915,263.357330,267.662140,267.662140,159597826
2024-02-25,267.666595,270.424896,265.840729,267.825592,267.825592,161409575
2024-02-26,267.826111,276.468658,262.624298,274.898132,274.898132,230049730
2024-02-27,274.897339,311.004913,274.800781,292.519379,292.519379,824513989
2024-02-28,292.529846,312.614105,284.657501,296.793793,296.793793,670196449
2024-02-29,296.784698,322.673553,292.132996,298.562378,298.562378,694427673
2024-03-01,298.442322,318.659332,297.406494,316.125031,316.125031,422717646
2024-03-02,316.177795,502.620789,316.111237,500.806061,500.806061,2934086433
2024-03-03,501.092712,525.250854,459.261627,469.362793,469.362793,2172425729
2024-03-04,469.639862,476.061676,438.163025,470.423157,470.423157,1502795369
2024-03-05,471.423737,479.214630,371.244232,401.490845,401.490845,1415399701
2024-03-06,401.494843,420.704773,385.105408,415.128448,415.128448,799980731
2024-03-07,415.128448,438.809631,398.823120,432.400635,432.400635,747708408
2024-03-08,432.398407,445.851501,420.204254,437.768372,437.768372,725669296
2024-03-09,437.768372,456.426514,427.344757,433.648193,433.648193,591969159
2024-03-10,433.648315,446.218933,414.029388,423.975433,423.975433,557238332
2024-03-11,423.976990,455.577728,408.085632,448.738342,448.738342,826784007
2024-03-12,448.738342,448.738342,413.244598,434.320953,434.320953,705846784
2024-03-13,434.284760,451.892365,424.740143,442.523407,442.523407,690137309
2024-03-14,442.523376,471.480896,420.270233,441.227692,441.227692,1011438433
2024-03-15,441.228577,444.312408,388.784668,416.303253,416.303253,763061215
2024-03-16,416.303253,420.654602,382.589874,388.684784,388.684784,515159877
2024-03-17,388.684998,407.294800,370.977234,402.659515,402.659515,481342541
2024-03-18,402.659515,410.571564,384.404480,401.574493,401.574493,452506764
2024-03-19,401.575500,411.220490,351.508148,359.239685,359.239685,731923248
2024-03-20,359.239685,410.208252,348.951935,409.980743,409.980743,668448924
2024-03-21,409.979279,435.215118,404.577972,414.428802,414.428802,648916371
2024-03-22,414.415924,432.578430,393.637146,431.536346,431.536346,605142312
2024-03-23,431.536346,475.369049,421.513611,456.816650,456.816650,969866091
2024-03-24,456.816650,497.809113,446.244720,484.753632,484.753632,905012893
2024-03-25,484.753632,505.814240,474.100830,488.045959,488.045959,1012118329
2024-03-26,488.045959,494.466461,469.084045,480.107361,480.107361,600500877
2024-03-27,480.107361,551.345398,479.421234,539.793335,539.793335,1460761937
2024-03-28,539.795349,585.368042,528.485901,569.156982,569.156982,1200994117
2024-03-29,569.156982,637.706055,556.414246,621.782715,621.782715,1535887261
2024-03-30,621.782715,622.934143,591.582642,597.110107,597.110107,648865139
2024-03-31,597.116760,691.443604,590.624207,680.421326,680.421326,1008114145
2024-04-01,680.396057,700.296265,620.212585,649.058411,649.058411,1501793106
2024-04-02,649.050354,649.050903,589.890991,639.139526,639.139526,1297935218
2024-04-03,639.139526,642.853455,563.086304,594.630798,594.630798,1154343285
2024-04-04,594.558594,681.669495,592.293396,668.498352,668.498352,1966188490
2024-04-05,668.498352,713.003601,648.873657,657.812866,657.812866,1899990157
2024-04-06,657.848877,714.062439,657.742676,695.160400,695.160400,1612294144
2024-04-07,695.160400,708.320984,675.724548,684.907837,684.907837,715347978
2024-04-08,684.907593,709.493225,680.190430,680.661011,680.661011,884595693
2024-04-09,680.714172,694.451599,659.240234,672.589905,672.589905,942180380
2024-04-10,672.588135,672.789612,603.304871,629.482422,629.482422,1161061008
2024-04-11,629.467529,629.467529,601.062439,614.317261,614.317261,531145133
2024-04-12,614.320068,617.891357,505.755096,534.766052,534.766052,986769076
2024-04-13,534.759338,551.144226,446.982574,481.483765,481.483765,1241330163
2024-04-14,481.483765,529.776367,457.459167,527.900879,527.900879,982260976
2024-04-15,527.900879,566.686890,493.006195,507.917206,507.917206,890446926
2024-04-16,507.917206,510.046021,465.900574,487.412567,487.412567,757483532
2024-04-17,487.412109,489.658875,449.139343,463.614807,463.614807,557879247
2024-04-18,463.619568,488.133667,454.805695,483.310333,483.310333,492755084
2024-04-19,483.310333,489.691833,446.040863,477.112762,477.112762,592472882
2024-04-20,477.115814,522.018494,471.718842,515.573730,515.573730,481997719
2024-04-21,515.573608,518.104126,495.493134,502.520935,502.520935,333859362
2024-04-22,502.520935,528.058472,497.289124,522.234558,522.234558,350700875
2024-04-23,522.234558,522.816040,502.981110,505.436127,505.436127,317009725
2024-04-24,505.440643,511.369446,474.448151,479.019653,479.019653,365292368
2024-04-25,479.015228,485.632629,467.799194,478.724457,478.724457,337139336
2024-04-26,478.724457,492.730988,467.885834,482.437103,482.437103,300240918
2024-04-27,482.437103,484.765198,466.755646,477.419830,477.419830,309938819
2024-04-28,477.419830,486.847015,468.834076,470.621277,470.621277,236288399
2024-04-29,470.621277,473.792419,448.301697,465.610016,465.610016,330553401
2024-04-30,465.611267,469.615723,421.217804,434.157166,434.157166,462026012
2024-05-01,434.157166,435.301453,399.700409,424.038635,424.038635,534977086
2024-05-02,424.038635,434.045013,411.873901,429.969849,429.969849,308029753
2024-05-03,429.969849,457.933502,426.601624,453.345551,453.345551,349672737
2024-05-04,453.345551,478.906433,453.066650,463.508820,463.508820,358128520
2024-05-05,463.508820,472.188507,456.500580,469.264282,469.264282,231293769
2024-05-06,469.264160,483.949280,463.873413,473.358856,473.358856,337432461
2024-05-07,473.359283,493.647736,467.404663,471.104584,471.104584,387695587
2024-05-08,471.104584,472.558014,445.286652,448.203674,448.203674,348316667
2024-05-09,448.203674,456.851074,443.476624,454.960693,454.960693,267752419
2024-05-10,454.987091,456.204987,422.878052,426.730865,426.730865,285659678
2024-05-11,426.730865,433.905884,426.050781,429.465179,429.465179,194706217
2024-05-12,429.464935,437.831299,428.526123,433.157928,433.157928,164145761
2024-05-13,433.157928,447.655853,421.991821,437.340942,437.340942,266985849
2024-05-14,437.339478,438.655029,426.636932,428.791107,428.791107,257117254
2024-05-15,428.791107,466.227020,424.375122,464.115723,464.115723,371656141
2024-05-16,464.121368,465.350555,442.722534,444.849121,444.849121,265379271
2024-05-17,444.849640,476.853973,442.595337,466.264130,466.264130,451040195
2024-05-18,466.264130,490.946747,465.220947,475.792908,475.792908,400393285
2024-05-19,475.792908,496.274170,473.838165,484.918304,484.918304,475853440
2024-05-20,484.918304,516.750732,477.384338,516.750732,516.750732,603764607
2024-05-21,516.747009,527.981018,510.036530,515.115051,515.115051,653802741
2024-05-22,515.114990,515.302063,496.434723,498.794373,498.794373,402178200
2024-05-23,498.794373,514.552246,474.537201,490.904205,490.904205,531630155
2024-05-24,490.902802,499.672516,480.941895,494.866913,494.866913,376270122
2024-05-25,494.867493,498.688293,491.340240,493.415405,493.415405,278239148
2024-05-26,493.415405,493.687683,481.500854,483.971436,483.971436,280188399
2024-05-27,483.971436,502.515564,481.789551,489.164917,489.164917,309836261
2024-05-28,489.164917,489.193726,461.765686,470.170166,470.170166,436966181
2024-05-29,470.170166,474.371429,463.336487,465.504272,465.504272,310986837
2024-05-30,465.504242,474.391113,459.900635,465.230499,465.230499,254871814
2024-05-31,465.230499,468.538452,448.344971,454.901367,454.901367,257453971
2024-06-01,454.901398,464.930389,454.377594,463.071198,463.071198,184767899
2024-06-02,463.071930,464.564575,453.878296,458.344574,458.344574,204501658
2024-06-03,458.344971,471.291168,455.048737,464.846283,464.846283,251105225
2024-06-04,464.846283,479.191925,460.184784,477.093323,477.093323,287270755
2024-06-05,477.093323,497.577820,476.911987,495.131348,495.131348,285638569
2024-06-06,495.131348,501.904449,487.730286,495.823456,495.823456,308007650
2024-06-07,495.822357,519.489624,469.070984,478.025146,478.025146,536658669
2024-06-08,477.980927,484.239624,472.017456,482.163666,482.163666,476764672