Date,Open,High,Low,Close,Adj Close,Volume
2015-01-03,314.846008,315.149994,281.082001,281.082001,281.082001,33054400
2015-01-04,281.145996,287.230011,257.612000,264.195007,264.195007,55629100
2015-01-05,265.084015,278.341003,265.084015,274.473999,274.473999,43962800
2015-01-06,274.610992,287.553009,272.696014,286.188995,286.188995,23245700
2015-01-07,286.076996,298.753998,283.079010,294.337006,294.337006,24866800
2015-01-08,294.135010,294.135010,282.174988,283.348999,283.348999,19982500
2015-01-09,282.382996,291.114014,280.532990,290.407990,290.407990,18718600
2015-01-10,287.303009,288.127014,273.966003,274.795990,274.795990,15264300
2015-01-11,274.608002,279.638000,265.039001,265.660004,265.660004,18200800
2015-01-12,266.145996,272.203003,265.200012,267.795990,267.795990,18880300
2015-01-13,267.394012,268.277008,219.906006,225.860992,225.860992,72843904
2015-01-14,223.893997,223.893997,171.509995,178.102997,178.102997,97638704
2015-01-15,176.897003,229.067001,176.897003,209.843994,209.843994,81773504
2015-01-16,209.070007,221.591003,199.770996,208.097000,208.097000,38421000
2015-01-17,207.834000,211.731003,194.875000,199.259995,199.259995,23469700
2015-01-18,200.050003,218.695007,194.505997,210.339005,210.339005,30085100
2015-01-19,211.470993,216.727997,207.317993,214.860992,214.860992,18658300
2015-01-20,212.906998,215.240997,205.153000,211.315002,211.315002,24051100
2015-01-21,211.378006,227.787994,211.212006,226.897003,226.897003,29924600
2015-01-22,227.322006,237.018997,226.434006,233.406006,233.406006,33544600
2015-01-23,233.516998,234.845001,225.195999,232.878998,232.878998,24621700
2015-01-24,232.699997,248.210007,230.022003,247.847000,247.847000,24782500
2015-01-25,247.352005,255.074005,243.889999,253.718002,253.718002,33582700
2015-01-26,254.078995,309.384003,254.078995,273.472992,273.472992,106794000
2015-01-27,273.166992,275.480011,250.653000,263.475006,263.475006,44399000
2015-01-28,263.351013,266.535004,227.046005,233.914993,233.914993,44352200
2015-01-29,233.348007,238.705994,220.712006,233.513000,233.513000,32213400
2015-01-30,232.772003,242.850998,225.839005,226.425003,226.425003,26605200
2015-01-31,226.440994,233.503998,216.309006,217.464005,217.464005,23348200
2015-02-01,216.867004,231.574005,212.014999,226.972000,226.972000,29128500
2015-02-02,226.490997,242.175003,222.658997,238.229004,238.229004,30612100
2015-02-03,237.453995,245.957001,224.483002,227.268005,227.268005,40783700
2015-02-04,227.511002,230.057999,221.113007,226.852997,226.852997,26594300
2015-02-05,227.664993,239.404999,214.725006,217.110992,217.110992,22516400
2015-02-06,216.923004,230.509995,216.231995,222.266006,222.266006,24435300
2015-02-07,222.632996,230.298996,222.606995,227.753998,227.753998,21604200
2015-02-08,227.692993,229.438004,221.076996,223.412003,223.412003,17145200
2015-02-09,223.389008,223.977005,217.018997,220.110001,220.110001,27791300
2015-02-10,220.281998,221.807007,215.332001,219.839005,219.839005,21115100
2015-02-11,219.731995,223.406006,218.074005,219.184998,219.184998,17201900
2015-02-12,219.207993,222.199005,217.613998,221.764008,221.764008,15206200
2015-02-13,221.968994,240.259003,221.261993,235.427002,235.427002,42744400
2015-02-14,235.528000,259.808014,235.528000,257.321014,257.321014,49732500
2015-02-15,257.506989,265.610992,227.684006,234.824997,234.824997,56552400
2015-02-16,234.824997,239.520996,229.022003,233.843002,233.843002,28153700
2015-02-17,233.421997,245.774994,232.313995,243.610001,243.610001,27363100
2015-02-18,243.779999,244.251007,232.339996,236.326004,236.326004,25200800
2015-02-19,236.410004,242.671997,235.591995,240.283005,240.283005,18270500
2015-02-20,240.251007,247.100998,239.298996,243.779007,243.779007,23876700
2015-02-21,243.751999,255.320007,243.184006,244.533997,244.533997,12284200
2015-02-22,244.544006,246.391998,233.850998,235.977005,235.977005,19527000
2015-02-23,235.994995,240.108994,232.421005,238.891998,238.891998,16400000
2015-02-24,238.998001,239.901001,236.401993,238.735001,238.735001,14200400
2015-02-25,238.889999,239.339996,235.529999,237.470001,237.470001,11496200
2015-02-26,237.337006,237.710007,234.257004,236.425995,236.425995,13619400
2015-02-27,236.436005,256.653015,236.436005,253.828003,253.828003,44013900
2015-02-28,253.520004,254.692001,249.479004,254.263000,254.263000,13949300
2015-03-01,254.283005,261.660004,245.932999,260.201996,260.201996,25213700
2015-03-02,260.356995,276.300995,258.312988,275.670013,275.670013,40465700
2015-03-03,275.045990,285.795990,268.161011,281.701996,281.701996,50461300
2015-03-04,281.989990,284.225006,268.126007,273.092010,273.092010,41383000
2015-03-05,272.739014,281.666992,264.769012,276.178009,276.178009,41302400
2015-03-06,275.600006,277.608002,270.015015,272.722992,272.722992,28918900
2015-03-07,272.294006,277.854004,270.132996,276.260986,276.260986,17825900
2015-03-08,276.433014,277.858002,272.565002,274.354004,274.354004,22067900
2015-03-09,274.812012,292.700989,273.893005,289.606995,289.606995,59178200
2015-03-10,289.862000,300.044006,289.743011,291.760010,291.760010,67770800
2015-03-11,291.524994,297.390991,290.507996,296.378998,296.378998,33963900
2015-03-12,296.127014,297.088013,292.412994,294.354004,294.354004,32585200
2015-03-13,294.118011,294.497986,285.337006,285.337006,285.337006,31421500
2015-03-14,284.441986,286.342010,280.976013,281.885010,281.885010,22612300
2015-03-15,281.424988,286.528992,280.996002,286.393005,286.393005,11970100
2015-03-16,285.684998,294.112000,285.684998,290.592987,290.592987,21516100
2015-03-17,290.595001,292.364990,284.373993,285.505005,285.505005,21497200
2015-03-18,285.066986,285.335999,249.869995,256.299011,256.299011,57008000
2015-03-19,255.880005,264.243988,248.636002,260.928009,260.928009,52732000
2015-03-20,260.955994,264.847992,259.161987,261.748993,261.748993,18456700
2015-03-21,261.644012,262.196014,255.649994,260.024994,260.024994,17130100
2015-03-22,259.916992,269.747009,259.589996,267.959991,267.959991,18438100
2015-03-23,267.894989,277.296997,261.744995,266.739990,266.739990,22811900
2015-03-24,266.576996,267.002991,244.154999,245.595001,245.595001,40073700
2015-03-25,247.472000,249.190002,236.514999,246.197006,246.197006,35866900
2015-03-26,246.276001,254.354004,244.904999,248.531998,248.531998,25730000
2015-03-27,248.565994,256.811005,245.212997,247.029007,247.029007,17274900
2015-03-28,246.975006,254.205002,246.975006,252.798004,252.798004,16040900
2015-03-29,252.740005,253.139008,240.850006,242.712997,242.712997,21699400
2015-03-30,242.878998,249.242004,239.214005,247.526001,247.526001,23009600
2015-03-31,247.453995,248.729996,242.738998,244.223999,244.223999,22672000
2015-04-01,244.223007,247.541000,241.160004,247.272003,247.272003,22877200
2015-04-02,247.089005,254.460999,245.416000,253.005005,253.005005,26272600
2015-04-03,253.074005,256.042999,251.878998,254.322006,254.322006,23146600
2015-04-04,254.291000,255.257996,251.100006,253.697006,253.697006,12493500
2015-04-05,253.761002,260.674988,251.942001,260.597992,260.597992,19649200
2015-04-06,260.721008,261.798004,254.574997,255.492004,255.492004,20034200
2015-04-07,255.274002,255.804993,252.205002,253.179993,253.179993,18467400
2015-04-08,253.063995,253.847000,244.214996,245.022003,245.022003,30086400
2015-04-09,244.751007,246.117996,239.399994,243.675995,243.675995,21643500
2015-04-10,243.694000,243.694000,232.770996,236.072006,236.072006,28882000
2015-04-11,236.016006,239.537003,234.175003,236.552002,236.552002,16365200
2015-04-12,236.535004,237.727997,233.494995,236.153000,236.153000,12387900
2015-04-13,235.949997,236.934998,221.996002,224.587006,224.587006,31181800
2015-04-14,224.759003,224.975998,216.322998,219.158997,219.158997,31719000
2015-04-15,219.072998,223.832993,218.649002,223.832993,223.832993,22562000
2015-04-16,223.917007,229.671997,223.917007,228.572998,228.572998,24805400
2015-04-17,228.574997,228.906006,221.942001,222.882004,222.882004,20429800
2015-04-18,222.852997,224.315994,220.876007,223.356003,223.356003,12939000
2015-04-19,223.455994,226.352997,222.373001,222.600006,222.600006,15021500
2015-04-20,222.612000,226.350998,221.977005,224.626007,224.626007,18364700
2015-04-21,224.619995,235.268997,224.300995,235.268997,235.268997,24978000
2015-04-22,235.602005,237.908997,233.475998,234.175995,234.175995,23847900
2015-04-23,234.052994,236.475006,233.199005,236.462006,236.462006,17036000
2015-04-24,235.970001,236.304993,229.932999,231.268005,231.268005,21448700
2015-04-25,231.235001,232.561005,226.337006,226.389999,226.389999,13957200
2015-04-26,226.410004,226.944000,214.873993,219.429993,219.429993,28943700
2015-04-27,219.429001,233.304993,218.022995,229.285995,229.285995,38574000
2015-04-28,228.968994,229.494995,223.069000,225.854996,225.854996,21469200
2015-04-29,225.591003,227.039993,223.429993,225.807999,225.807999,18936500
2015-04-30,225.692993,239.563004,224.992996,236.145004,236.145004,33818600
2015-05-01,235.938995,238.966003,232.078995,232.078995,232.078995,18815300
2015-05-02,232.341003,235.727005,232.341003,234.929993,234.929993,12535500
2015-05-03,234.880005,243.240005,234.082993,240.358002,240.358002,18494100
2015-05-04,240.356003,242.638000,237.809998,239.018005,239.018005,21223400
2015-05-05,238.852005,239.203995,232.054001,236.121002,236.121002,23929100
2015-05-06,236.248993,236.453995,229.231003,229.781998,229.781998,29587200
2015-05-07,229.662003,239.104996,228.572998,237.334000,237.334000,29064400
2015-05-08,237.203995,246.274994,236.274002,243.863007,243.863007,27445500
2015-05-09,243.768997,247.804001,239.639008,241.832001,241.832001,19790500
2015-05-10,241.729004,244.067993,238.848999,240.296005,240.296005,15019100
2015-05-11,240.298996,244.270004,239.376007,242.158005,242.158005,20892300
2015-05-12,242.145004,242.880997,240.098999,241.112000,241.112000,19282600
2015-05-13,241.397995,243.703995,235.044998,236.376999,236.376999,27180100
2015-05-14,236.214005,237.798996,234.057007,236.929001,236.929001,24413700
2015-05-15,236.955002,238.753006,236.794998,237.604996,237.604996,16329400
2015-05-16,237.643997,237.697006,235.294998,236.153000,236.153000,11089700
2015-05-17,236.009995,238.024994,236.009995,236.802002,236.802002,11134300
2015-05-18,236.886993,237.210007,232.460007,233.128006,233.128006,16780300
2015-05-19,233.037003,234.151001,231.817001,231.947006,231.947006,14241900
2015-05-20,231.889999,234.682999,231.841995,234.018005,234.018005,15499400
2015-05-21,234.016006,236.242004,233.835007,235.343994,235.343994,15108900
2015-05-22,235.320999,240.968994,235.059998,240.348007,240.348007,27003000
2015-05-23,240.285995,241.024994,238.690994,238.871994,238.871994,14605000
2015-05-24,238.975998,241.977997,238.811005,240.953003,240.953003,11508000
2015-05-25,240.927002,241.020996,236.636993,237.110001,237.110001,14423900
2015-05-26,237.104004,238.242004,235.692001,237.115997,237.115997,16425000
2015-05-27,237.065002,238.636002,236.695007,237.283005,237.283005,18837000
2015-05-28,237.257004,237.824005,236.651993,237.408005,237.408005,13829600
2015-05-29,237.376999,237.522003,235.731003,237.095993,237.095993,14805000
2015-05-30,237.091995,237.093002,232.046005,233.345001,233.345001,14098600
2015-05-31,233.134995,233.251999,229.542007,230.190002,230.190002,14730800
2015-06-01,230.233002,231.712997,221.296005,222.925995,222.925995,26090500
2015-06-02,222.893997,226.416000,222.419006,225.802994,225.802994,20459000
2015-06-03,225.735992,227.404007,223.929993,225.873993,225.873993,17752400
2015-06-04,225.772003,226.580994,224.054001,224.324005,224.324005,14728100
2015-06-05,224.154007,225.968002,223.179001,224.951996,224.951996,18056500
2015-06-06,225.005005,225.718994,224.378998,225.619003,225.619003,11131500
2015-06-07,225.595993,226.194000,222.651993,222.880997,222.880997,13318400
2015-06-08,222.878998,229.464005,222.839005,228.488998,228.488998,23378400
2015-06-09,228.537994,230.953995,227.929001,229.048004,229.048004,28353100
2015-06-10,228.994995,229.781998,228.009995,228.802994,228.802994,15904800
2015-06-11,228.854996,230.287003,228.766998,229.705002,229.705002,14416000
2015-06-12,229.705002,231.057007,229.313004,229.981995,229.981995,14017700
2015-06-13,229.919998,232.651993,229.210007,232.401993,232.401993,13305300
2015-06-14,232.442001,234.858002,232.003998,233.542999,233.542999,12165900
2015-06-15,233.421997,237.835999,233.421997,236.822998,236.822998,19912100
2015-06-16,236.764999,251.742004,236.121994,250.895004,250.895004,41612000
2015-06-17,250.822998,256.852997,246.475998,249.283997,249.283997,43858400
2015-06-18,249.427994,252.108002,244.126999,249.007004,249.007004,30980200
2015-06-19,249.042999,250.977005,243.787003,244.606003,244.606003,23965300
2015-06-20,244.529999,245.828003,240.626999,245.212006,245.212006,20608100
2015-06-21,245.100006,245.223999,241.882004,243.944000,243.944000,10600900
2015-06-22,243.968994,247.917007,243.779007,246.990005,246.990005,17692500
2015-06-23,246.927002,247.304001,243.132996,244.296005,244.296005,15108700
2015-06-24,244.281998,244.341003,240.514999,240.514999,240.514999,17344900
2015-06-25,240.365005,243.332001,240.365005,242.798996,242.798996,16133100
2015-06-26,242.604004,243.748993,241.552994,243.593994,243.593994,13983500
2015-06-27,243.548996,251.339005,243.117004,250.990005,250.990005,20488600
2015-06-28,250.955002,251.171997,247.434006,249.011002,249.011002,15137600
2015-06-29,248.720993,257.173004,248.580994,257.063995,257.063995,34742900
2015-06-30,257.036011,267.867004,255.945999,263.071991,263.071991,44533800
2015-07-01,263.345001,265.171997,255.774002,258.621002,258.621002,27029800
2015-07-02,258.552002,261.631012,254.115997,255.412003,255.412003,21551900
2015-07-03,255.459000,257.076996,253.505005,256.335999,256.335999,19033800
2015-07-04,256.490997,261.457001,254.199997,260.885986,260.885986,15620400
2015-07-05,260.804993,274.506012,258.700989,271.912994,271.912994,44156100
2015-07-06,271.108002,277.421997,267.600006,269.029999,269.029999,49154800
2015-07-07,269.963013,271.341003,264.832001,266.207001,266.207001,28857600
2015-07-08,265.981995,272.971008,264.385986,270.785004,270.785004,36980200
2015-07-09,270.826996,272.334991,267.085999,269.227997,269.227997,40301200
2015-07-10,269.156006,294.591003,268.802002,284.894012,284.894012,100390000
2015-07-11,284.880005,298.506012,283.529999,293.114990,293.114990,41109900
2015-07-12,293.140015,314.394012,292.505005,310.867004,310.867004,56405000
2015-07-13,310.826996,310.947998,281.010986,292.053986,292.053986,62053900
2015-07-14,292.033997,296.147003,286.638000,287.463989,287.463989,28727200
2015-07-15,288.045013,293.247986,285.367004,285.829010,285.829010,27486600
2015-07-16,286.041992,291.183014,275.239990,278.088989,278.088989,49482600
2015-07-17,278.091003,280.279999,272.042999,279.471985,279.471985,27591400
2015-07-18,279.330994,282.527008,274.075012,274.901001,274.901001,25187100
2015-07-19,274.766998,275.670013,272.513000,273.614014,273.614014,15332500
2015-07-20,273.498993,278.980988,272.959991,278.980988,278.980988,22711400
2015-07-21,278.881989,280.546997,275.419006,275.833008,275.833008,22930700
2015-07-22,275.657013,277.665985,274.381012,277.221985,277.221985,19389800
2015-07-23,277.341003,278.110992,275.716003,276.049011,276.049011,18531300
2015-07-24,276.005005,289.252991,275.253998,288.278015,288.278015,37199400
2015-07-25,288.164001,290.733002,286.002014,288.696991,288.696991,20662200
2015-07-26,288.640015,293.052002,287.705994,292.686005,292.686005,16032300
2015-07-27,292.639008,297.773987,287.450012,293.623993,293.623993,30592000
2015-07-28,293.632996,296.648987,293.423004,294.427002,294.427002,25453600
2015-07-29,294.484009,294.536011,288.777008,289.589996,289.589996,24672600
2015-07-30,289.102997,290.126007,286.567993,287.721985,287.721985,21635800
2015-07-31,287.696014,288.959015,282.343994,284.649994,284.649994,23629100
2015-08-01,284.686005,284.932007,278.112000,281.601013,281.601013,18995000
2015-08-02,280.449005,283.032013,277.528992,282.614014,282.614014,17722200
2015-08-03,282.806000,285.471008,280.233002,281.226990,281.226990,21474100
2015-08-04,281.225006,285.714996,281.225006,285.217987,285.217987,21908700
2015-08-05,284.846985,285.501007,281.488007,281.881989,281.881989,20128000
2015-08-06,281.906006,281.906006,278.403015,278.576996,278.576996,18792100
2015-08-07,278.740997,280.391998,276.365997,279.584991,279.584991,42484800
2015-08-08,279.742004,279.928009,260.709991,260.997009,260.997009,58533000
2015-08-09,261.115997,267.002991,260.467987,265.083008,265.083008,23789600
2015-08-10,265.477997,267.032013,262.596008,264.470001,264.470001,20979400
2015-08-11,264.342010,270.385986,264.093994,270.385986,270.385986,25433900
2015-08-12,270.597992,270.673004,265.468994,266.376007,266.376007,26815400
2015-08-13,266.183014,266.231995,262.841003,264.079987,264.079987,27685500
2015-08-14,264.131989,267.466003,261.477997,265.679993,265.679993,27091200
2015-08-15,265.528992,266.666992,261.295990,261.550995,261.550995,19321100
2015-08-16,261.865997,262.440002,257.040985,258.506989,258.506989,29717000
2015-08-17,258.489990,260.505005,257.117004,257.976013,257.976013,21617900
2015-08-18,257.925995,257.993011,211.078995,211.078995,211.078995,42147200
2015-08-19,225.671005,237.408997,222.766006,226.684006,226.684006,60869200
2015-08-20,226.899002,237.365005,226.899002,235.350006,235.350006,32275000
2015-08-21,235.354996,236.432007,231.723999,232.569000,232.569000,23173800
2015-08-22,232.662003,234.957001,222.703995,230.389999,230.389999,23205900
2015-08-23,230.376007,232.705002,225.580002,228.169006,228.169006,18406600
2015-08-24,228.112000,228.139008,210.442993,210.494995,210.494995,59220700
2015-08-25,210.067993,226.320999,199.567001,221.608994,221.608994,61089200
2015-08-26,222.076004,231.182999,220.203995,225.830994,225.830994,31808000
2015-08-27,226.050003,228.643005,223.684006,224.768997,224.768997,21905400
2015-08-28,224.701004,235.218994,220.925995,231.395996,231.395996,31336600
2015-08-29,231.548996,233.222000,227.330002,229.779999,229.779999,17142500
2015-08-30,229.895004,232.067993,226.246994,228.761002,228.761002,19412600
2015-08-31,229.113998,231.955994,225.914993,230.056000,230.056000,20710700
2015-09-01,230.255997,231.216003,226.860001,228.121002,228.121002,20575200
2015-09-02,228.026993,230.576996,226.475006,229.283997,229.283997,18760400
2015-09-03,229.324005,229.604996,226.667007,227.182999,227.182999,17482000
2015-09-04,227.214996,230.899994,227.050995,230.298004,230.298004,20962400
2015-09-05,230.199005,236.143005,229.442993,235.018997,235.018997,20671400
2015-09-06,234.869995,242.912003,234.681000,239.839996,239.839996,25473700
2015-09-07,239.934006,242.106003,238.722000,239.847000,239.847000,21192200
2015-09-08,239.845993,245.781006,239.677994,243.606995,243.606995,26879200
2015-09-09,243.414993,244.416000,237.820999,238.167999,238.167999,23635700
2015-09-10,238.335999,241.292999,235.791000,238.477005,238.477005,21215500
2015-09-11,238.328995,241.169006,238.328995,240.106995,240.106995,19224700
2015-09-12,239.854996,240.123993,234.753998,235.229004,235.229004,17962600
2015-09-13,235.242004,235.934998,229.332001,230.511993,230.511993,18478800
2015-09-14,230.608994,232.440002,227.960999,230.643997,230.643997,20997800
2015-09-15,230.492004,259.182007,229.822006,230.304001,230.304001,19177800
2015-09-16,230.250000,231.214996,227.401993,229.091003,229.091003,20144200
2015-09-17,229.076004,230.285004,228.925995,229.809998,229.809998,18935400
2015-09-18,233.520996,234.352997,232.184998,232.975006,232.975006,20242200
2015-09-19,232.858002,233.205002,231.089005,231.492996,231.492996,12712600
2015-09-20,231.399002,232.365005,230.910004,231.212006,231.212006,14444700
2015-09-21,231.216995,231.216995,226.520996,227.085007,227.085007,19678800
2015-09-22,226.968994,232.386002,225.117004,230.617996,230.617996,25009300
2015-09-23,230.936005,231.835007,229.591003,230.283005,230.283005,17254100
2015-09-24,230.358002,235.649002,230.294998,234.529007,234.529007,25097800
2015-09-25,234.362000,237.427002,233.684006,235.143997,235.143997,22363600
2015-09-26,235.076004,235.403000,233.358002,234.339996,234.339996,13724100
2015-09-27,234.139008,234.526001,232.475998,232.757004,232.757004,14179900
2015-09-28,232.835999,239.339005,232.466995,239.141998,239.141998,24713000
2015-09-29,239.016006,239.802002,235.927994,236.686996,236.686996,22691300
2015-09-30,236.639999,237.733994,235.628998,236.059998,236.059998,19743500
2015-10-01,236.003998,238.445007,235.615997,237.548996,237.548996,20488800
2015-10-02,237.264008,238.541000,236.602997,237.292999,237.292999,19677900
2015-10-03,237.201996,239.315002,236.944000,238.729996,238.729996,16482700
2015-10-04,238.531006,238.968002,237.940002,238.259003,238.259003,12999000
2015-10-05,238.147003,240.382996,237.035004,240.382996,240.382996,23335900
2015-10-06,240.363998,246.934998,240.136002,246.063004,246.063004,27535100
2015-10-07,246.169998,246.681000,242.585007,242.968994,242.968994,22999200
2015-10-08,243.074997,244.251007,242.179001,242.304001,242.304001,18515300
2015-10-09,242.498001,244.227997,242.121994,243.931000,243.931000,17353100
2015-10-10,243.740005,245.319000,243.074005,244.940994,244.940994,15912700
2015-10-11,244.742004,247.242996,244.151993,247.050003,247.050003,16827300
2015-10-12,246.875000,247.453995,245.179001,245.307999,245.307999,17388300
2015-10-13,245.199997,250.235992,243.757004,249.507996,249.507996,28198500
2015-10-14,249.492996,254.274994,248.903000,251.988998,251.988998,27462600
2015-10-15,252.106995,255.962006,252.046005,254.320007,254.320007,25223500
2015-10-16,254.296005,266.135010,253.925995,262.868988,262.868988,35901500
2015-10-17,262.747009,273.578003,262.367004,270.640015,270.640015,43199600
2015-10-18,270.907013,271.667999,260.777008,261.643005,261.643005,22434300
2015-10-19,261.860992,264.820007,260.950989,263.437012,263.437012,25258800
2015-10-20,263.571991,270.834991,263.226990,269.463013,269.463013,30889800
2015-10-21,269.306000,270.769989,263.838989,266.272003,266.272003,25637300
2015-10-22,266.496002,276.510010,266.135010,274.023010,274.023010,37808600
2015-10-23,273.648987,278.683990,273.542999,276.496002,276.496002,29442500
2015-10-24,276.503998,281.705994,276.503998,281.653992,281.653992,25942400
2015-10-25,281.445007,294.058990,281.445007,283.679993,283.679993,45717100
2015-10-26,283.627991,285.299988,280.510010,285.299988,285.299988,32108800
2015-10-27,285.181000,296.212006,285.007996,293.787994,293.787994,46331800
2015-10-28,293.703003,306.330994,293.703003,304.618011,304.618011,50808100
2015-10-29,304.324005,318.170013,301.822998,313.855011,313.855011,64495900
2015-10-30,313.942993,334.169006,313.940002,328.015015,328.015015,78305000
2015-10-31,328.511993,332.777008,309.251007,314.165985,314.165985,48598100
2015-11-01,315.005005,327.471985,311.881012,325.431000,325.431000,37001100
2015-11-02,325.941986,365.359985,323.209015,361.188995,361.188995,101918000
2015-11-03,361.872986,417.899994,357.647003,403.416992,403.416992,206162000
2015-11-04,403.664001,495.562012,380.548004,411.562988,411.562988,263900000
2015-11-05,408.076996,447.561005,374.580994,386.354004,386.354004,151824992
2015-11-06,388.046997,395.835999,354.024994,374.470001,374.470001,122687000
2015-11-07,374.269012,390.585999,372.433014,386.481995,386.481995,56625100
2015-11-08,384.278015,389.894989,368.700012,373.368011,373.368011,51817600
2015-11-09,374.324005,385.278015,362.894989,380.256989,380.256989,68224400
2015-11-10,379.984009,381.386993,329.108002,336.819000,336.819000,95797904
2015-11-11,339.820007,340.584991,300.997009,311.084015,311.084015,107070000
2015-11-12,314.079010,345.080994,313.355988,338.152008,338.152008,78477800
2015-11-13,338.497986,340.914001,326.075012,336.752991,336.752991,52003000
2015-11-14,336.623993,338.181000,329.970001,332.906006,332.906006,38612000
2015-11-15,333.050995,334.661987,317.489990,320.165985,320.165985,44213100
2015-11-16,319.734985,331.626007,315.904999,330.751007,330.751007,47980100
2015-11-17,330.362000,338.350006,329.614014,335.093994,335.093994,51001600
2015-11-18,334.592987,336.531006,330.640015,334.589996,334.589996,43783800
2015-11-19,334.678986,335.334015,325.273010,326.148987,326.148987,45011100
2015-11-20,326.411011,326.472992,312.217010,322.022003,322.022003,53152900
2015-11-21,322.092010,328.158997,319.595001,326.927002,326.927002,28200500
2015-11-22,326.975006,327.010010,321.259003,324.536011,324.536011,23439400
2015-11-23,324.350006,325.118011,321.290009,323.045990,323.045990,27478900
2015-11-24,323.014008,323.058014,318.118011,320.045990,320.045990,29362600
2015-11-25,320.045013,329.134003,316.769989,328.205994,328.205994,41666900
2015-11-26,328.303009,366.756989,328.229004,352.683990,352.683990,106105000
2015-11-27,351.860992,363.588989,347.869995,358.041992,358.041992,55179100
2015-11-28,357.140991,359.536011,352.171997,357.381012,357.381012,36816600
2015-11-29,357.471985,371.938995,355.665985,371.294006,371.294006,40409300
2015-11-30,371.437012,382.363007,370.382996,377.321014,377.321014,71701600
2015-12-01,377.414001,378.931000,356.562988,362.488007,362.488007,60452200
2015-12-02,361.845001,362.231995,349.464996,359.187012,359.187012,54160500
2015-12-03,359.330994,370.274994,357.411987,361.045990,361.045990,50714900
2015-12-04,361.261993,363.515991,355.756989,363.183014,363.183014,35784100
2015-12-05,363.721008,389.785004,363.229004,388.949005,388.949005,66282200
2015-12-06,389.554993,402.808990,387.088989,388.782990,388.782990,77762000
2015-12-07,389.977997,399.968994,385.411011,395.536011,395.536011,63455800
2015-12-08,395.753998,415.562988,389.950012,415.562988,415.562988,57801400
2015-12-09,414.441010,423.119995,406.290985,417.562988,417.562988,90917200
2015-12-10,417.988007,419.509003,411.548004,415.479004,415.479004,52138900
2015-12-11,415.281006,451.937988,415.281006,451.937988,451.937988,110944000
2015-12-12,452.334991,469.102997,410.740997,434.997009,434.997009,131969000
2015-12-13,431.660004,441.679993,426.268005,433.755005,433.755005,55050600
2015-12-14,433.272003,447.141998,430.455994,444.182007,444.182007,130496000
2015-12-15,443.877991,465.321014,443.877991,465.321014,465.321014,83121104
2015-12-16,465.208008,465.208008,443.851013,454.933990,454.933990,107944000
2015-12-17,454.777008,457.859985,448.858002,456.078003,456.078003,47978400
2015-12-18,455.846985,465.177002,454.940002,463.615997,463.615997,60220100
2015-12-19,463.552002,465.580994,456.765015,462.321991,462.321991,47892700
2015-12-20,462.234009,462.644989,434.338013,442.684998,442.684998,75409400
2015-12-21,442.838013,444.729004,427.312012,438.639008,438.639008,77639696
2015-12-22,437.436005,443.687988,435.515991,436.571991,436.571991,50840400
2015-12-23,436.720001,444.528992,436.618988,442.401001,442.401001,47161400
2015-12-24,443.091003,458.455994,443.076996,454.984985,454.984985,57157200
2015-12-25,454.855011,458.304993,452.075012,455.653015,455.653015,39078500
2015-12-26,455.756012,457.489014,405.760010,417.273987,417.273987,116166000
2015-12-27,416.514008,424.006989,408.882996,422.822998,422.822998,53591200
2015-12-28,423.342987,429.769012,418.480988,422.278992,422.278992,49638600
2015-12-29,422.097992,432.983002,420.627014,432.983002,432.983002,51596500
2015-12-30,433.299988,434.386993,422.084015,426.619995,426.619995,46889400
2015-12-31,425.875000,432.920990,418.734985,430.566986,430.566986,45996600
2016-01-01,430.721008,436.246002,427.515015,434.334015,434.334015,36278900
2016-01-02,434.622009,436.062012,431.869995,433.437988,433.437988,30096600
2016-01-03,433.578003,433.743011,424.705994,430.010986,430.010986,39633800
2016-01-04,430.061005,434.516998,429.084015,433.091003,433.091003,38477500
2016-01-05,433.069000,434.182007,429.675995,431.959991,431.959991,34522600
2016-01-06,431.855988,431.855988,426.341003,429.105011,429.105011,34042500
2016-01-07,430.010986,458.765991,429.076996,458.048004,458.048004,87562200
2016-01-08,457.537994,462.933990,447.937988,453.230011,453.230011,56993000
2016-01-09,453.382996,454.640015,446.889008,447.610992,447.610992,32278000
2016-01-10,448.238007,448.308990,440.351013,447.990997,447.990997,35995900
2016-01-11,448.697998,450.661987,443.855011,448.428009,448.428009,40450000
2016-01-12,448.182007,448.182007,435.690002,435.690002,435.690002,115607000
2016-01-13,434.665009,435.186005,424.442993,432.371002,432.371002,173888000
2016-01-14,432.287994,433.324005,427.845001,430.306000,430.306000,43945500
2016-01-15,430.255005,430.255005,364.330994,364.330994,364.330994,153351008
2016-01-16,365.072998,390.557007,354.914001,387.536011,387.536011,120352000
2016-01-17,387.152008,390.964996,380.092010,382.299011,382.299011,45319600
2016-01-18,381.733002,388.104004,376.665009,387.167999,387.167999,54403900
2016-01-19,387.026001,387.730011,378.971985,380.148987,380.148987,46819800
2016-01-20,379.739990,425.266998,376.598999,420.230011,420.230011,121720000
2016-01-21,419.631989,422.877014,406.299988,410.261993,410.261993,68338000
2016-01-22,409.751007,410.410004,375.282013,382.492004,382.492004,91546600
2016-01-23,382.433990,394.542999,381.980988,387.490997,387.490997,56247400
2016-01-24,388.101990,405.484985,387.510010,402.971008,402.971008,54824800
2016-01-25,402.316986,402.316986,388.553986,391.726013,391.726013,59062400
2016-01-26,392.002014,397.765991,390.575012,392.153015,392.153015,58147000
2016-01-27,392.444000,396.842987,391.782013,394.971985,394.971985,47424400
2016-01-28,395.145996,395.502014,379.734985,380.289001,380.289001,59247900
2016-01-29,380.108002,384.378998,365.451996,379.473999,379.473999,86125296
2016-01-30,378.864990,380.916992,376.490997,378.255005,378.255005,30284400
2016-01-31,378.292999,380.346985,367.834991,368.766998,368.766998,37894300
2016-02-01,369.350006,378.071991,367.957001,373.056000,373.056000,51656700
2016-02-02,372.920013,375.882996,372.920013,374.447998,374.447998,40378700
2016-02-03,374.645996,374.950012,368.045013,369.949005,369.949005,45933400
2016-02-04,370.174011,391.608002,369.993011,389.593994,389.593994,69285504
2016-02-05,388.898010,391.093994,385.571991,386.549011,386.549011,43825000
2016-02-06,386.588989,386.631012,372.386993,376.522003,376.522003,49249300
2016-02-07,376.514008,380.871002,374.903015,376.619995,376.619995,37076300
2016-02-08,376.756989,379.878998,373.334015,373.446991,373.446991,47671100
2016-02-09,373.423004,377.246002,372.898010,376.028992,376.028992,55318500
2016-02-10,376.145996,385.483002,375.782990,381.648987,381.648987,85130896
2016-02-11,382.114014,383.130005,376.398987,379.653992,379.653992,74375600
2016-02-12,379.686005,384.954010,379.600006,384.263000,384.263000,67042800
2016-02-13,384.640991,391.859985,384.640991,391.859985,391.859985,61911700
2016-02-14,392.932007,407.230011,392.932007,407.230011,407.230011,74469800
2016-02-15,407.567993,410.381012,397.748993,400.184998,400.184998,74070496
2016-02-16,401.432007,408.945007,401.432007,407.488007,407.488007,73093104
2016-02-17,407.656006,421.166992,406.783997,416.321991,416.321991,83193600
2016-02-18,416.571991,425.996002,415.638000,422.372986,422.372986,76752600
2016-02-19,422.730011,423.104004,417.604004,420.785004,420.785004,55711300
2016-02-20,421.601013,441.984009,421.601013,437.164001,437.164001,93992096
2016-02-21,437.773010,448.045990,429.076996,438.798004,438.798004,89820704
2016-02-22,438.989014,439.045013,432.916992,437.747986,437.747986,85385200
2016-02-23,438.255005,439.858002,417.821014,420.735992,420.735992,85244896
2016-02-24,420.955994,425.549988,413.907013,424.954987,424.954987,67743696
2016-02-25,425.036987,427.718994,420.415009,424.544006,424.544006,70798000
2016-02-26,424.628998,432.152008,421.619995,432.152008,432.152008,61486000
2016-02-27,432.838989,434.230988,428.102997,432.519012,432.519012,41893600
2016-02-28,432.571014,435.683014,423.820007,433.503998,433.503998,53033400
2016-02-29,433.437988,441.506989,431.692993,437.696991,437.696991,60694700
2016-03-01,437.916992,439.653015,432.319000,435.122986,435.122986,74895800
2016-03-02,435.131012,435.916992,423.989014,423.989014,423.989014,74955296
2016-03-03,423.911987,425.372986,419.411011,421.651001,421.651001,100484000
2016-03-04,421.835999,425.178009,410.938995,410.938995,410.938995,90856096
2016-03-05,410.781006,411.256989,394.035004,400.570007,400.570007,135384992
2016-03-06,400.524994,411.907013,395.778015,407.707001,407.707001,91212496
2016-03-07,407.756989,415.916992,406.308990,414.321014,414.321014,85762400
2016-03-08,414.464996,416.243011,411.093994,413.971985,413.971985,70311696
2016-03-09,413.894012,416.032013,411.605988,414.859985,414.859985,70012304
2016-03-10,414.743988,417.511993,413.251007,417.131012,417.131012,81022896
2016-03-11,417.238007,423.925995,417.013000,421.690002,421.690002,73969696
2016-03-12,421.605011,421.795013,410.093994,411.623993,411.623993,92712896
2016-03-13,411.648010,416.604004,411.641998,414.065002,414.065002,74322800
2016-03-14,414.200989,416.683990,414.200989,416.437988,416.437988,95259400
2016-03-15,416.388000,418.131012,414.984985,416.829987,416.829987,66781700
2016-03-16,416.888000,417.686005,415.911987,417.010986,417.010986,65185800
2016-03-17,417.889008,420.997009,417.889008,420.621002,420.621002,83528600
2016-03-18,420.546997,420.546997,406.136993,409.548004,409.548004,104940000
2016-03-19,409.265015,410.984009,407.230011,410.444000,410.444000,58423000
2016-03-20,410.401001,414.625000,410.401001,413.755005,413.755005,45947900
2016-03-21,413.417999,413.417999,410.381012,413.307007,413.307007,61655400
2016-03-22,413.131989,418.375000,412.531006,418.088989,418.088989,66813300
2016-03-23,418.161011,419.268005,417.364014,418.040985,418.040985,61444200
2016-03-24,418.424011,418.679993,415.485992,416.394012,416.394012,68346704
2016-03-25,416.507996,418.079987,415.558014,417.177002,417.177002,52560000
2016-03-26,417.364990,418.987000,416.259003,417.945007,417.945007,44650400
2016-03-27,418.140015,428.796997,417.710999,426.765015,426.765015,71229400
2016-03-28,426.548004,426.856995,423.292999,424.230988,424.230988,68522800
2016-03-29,424.303986,426.203003,412.681000,416.515991,416.515991,75411504
2016-03-30,416.834015,416.834015,412.496002,414.816010,414.816010,66034100
2016-03-31,415.256989,418.368988,415.256989,416.729004,416.729004,60215200
2016-04-01,416.760010,418.173004,415.830994,417.959991,417.959991,51235700
2016-04-02,418.421997,422.080994,418.421997,420.872986,420.872986,45681200
2016-04-03,421.173004,421.579987,419.696991,420.903992,420.903992,38053700
2016-04-04,421.299011,422.342987,419.601013,421.444000,421.444000,50634300
2016-04-05,421.016998,424.256989,420.614014,424.029999,424.029999,60718000
2016-04-06,424.283997,424.527008,422.729004,423.412994,423.412994,59091000
2016-04-07,423.619995,423.657013,420.518005,422.744995,422.744995,57858600
2016-04-08,422.907013,425.360992,419.635010,420.348999,420.348999,63454700
2016-04-09,420.811005,420.890991,416.515015,419.411011,419.411011,49792700
2016-04-10,419.592010,422.434998,419.256989,421.563995,421.563995,73478600
2016-04-11,421.872009,422.739014,420.532990,422.483002,422.483002,50747500
2016-04-12,422.842987,427.277008,422.842987,425.190002,425.190002,70728800
2016-04-13,425.631989,426.657990,422.915985,423.734009,423.734009,69060400
2016-04-14,423.934998,425.371002,423.013000,424.282013,424.282013,45281000
2016-04-15,424.427002,429.928009,424.427002,429.713013,429.713013,54801500
2016-04-16,429.575012,432.625000,428.984009,430.571991,430.571991,39392800
2016-04-17,430.635986,431.371002,426.079010,427.398987,427.398987,52125900
2016-04-18,427.610992,429.273987,427.085999,428.591003,428.591003,55670900
2016-04-19,428.703003,436.019989,428.104004,435.509003,435.509003,52810500
2016-04-20,435.324005,443.053986,434.406006,441.389008,441.389008,72890096
2016-04-21,441.415985,450.548004,440.951996,449.424988,449.424988,68204704
2016-04-22,449.687988,449.809998,444.149994,445.737000,445.737000,58804400
2016-04-23,445.860992,450.282013,444.330994,450.282013,450.282013,50485400
2016-04-24,450.559998,460.145996,448.928009,458.554993,458.554993,68198400
2016-04-25,459.121002,466.619995,453.592010,461.425995,461.425995,87091800
2016-04-26,461.648010,467.964996,461.621002,466.088989,466.088989,78971904
2016-04-27,466.261993,467.079010,444.134003,444.687012,444.687012,93564896
2016-04-28,445.037994,449.550995,436.649994,449.010986,449.010986,74064704
2016-04-29,449.407990,455.384003,446.016998,455.096985,455.096985,49258500
2016-04-30,455.178009,455.587006,447.696991,448.317993,448.317993,69322600
2016-05-01,448.484009,452.479004,447.927002,451.875000,451.875000,40660100
2016-05-02,451.933014,452.445007,441.776001,444.669006,444.669006,92127000
2016-05-03,444.726990,451.096985,442.617004,450.303986,450.303986,59366400
2016-05-04,450.183014,450.377991,445.630005,446.721985,446.721985,50407300
2016-05-05,446.710999,448.506012,445.882996,447.976013,447.976013,50440800
2016-05-06,447.941986,461.375000,447.067993,459.602997,459.602997,72796800
2016-05-07,459.639008,460.674988,457.324005,458.536011,458.536011,38364500
2016-05-08,458.428986,459.416992,455.983002,458.548004,458.548004,40315000
2016-05-09,458.205994,462.480988,456.531006,460.483002,460.483002,55493100
2016-05-10,460.518005,461.928986,448.954010,450.894989,450.894989,58956100
2016-05-11,450.864014,454.575989,450.864014,452.727997,452.727997,50605200
2016-05-12,452.446991,454.949005,449.250000,454.765991,454.765991,59849300
2016-05-13,454.850006,457.054993,453.453003,455.670013,455.670013,60845000
2016-05-14,455.822998,456.835999,454.786011,455.670990,455.670990,37209000
2016-05-15,455.759003,458.691986,455.459015,457.567993,457.567993,28514000
2016-05-16,457.585999,458.200012,452.945007,454.162994,454.162994,59171500
2016-05-17,454.009003,455.071991,453.605011,453.782990,453.782990,64100300
2016-05-18,453.691010,455.997986,453.299011,454.618988,454.618988,86850096
2016-05-19,454.523987,454.632996,438.714996,438.714996,438.714996,96027400
2016-05-20,437.792999,444.053986,437.389008,442.675995,442.675995,81987904
2016-05-21,442.966003,443.778015,441.705994,443.187988,443.187988,42762300
2016-05-22,443.217987,443.427002,439.035004,439.322998,439.322998,39657600
2016-05-23,439.347992,444.345001,438.822998,444.154999,444.154999,50582500
2016-05-24,444.290985,447.100006,443.929993,445.980988,445.980988,65783100
2016-05-25,446.062012,450.298004,446.062012,449.598999,449.598999,65231000
2016-05-26,449.671997,453.644012,447.895996,453.384003,453.384003,65203800
2016-05-27,453.520996,478.148987,453.520996,473.463989,473.463989,164780992
2016-05-28,473.028992,533.473022,472.699005,530.039978,530.039978,181199008
2016-05-29,527.476990,553.960022,512.179016,526.232971,526.232971,148736992
2016-05-30,528.471008,544.348999,522.963013,533.864014,533.864014,87958704
2016-05-31,534.190979,546.617981,520.661987,531.385986,531.385986,138450000
2016-06-01,531.106995,543.080017,525.635986,536.919983,536.919983,86061800
2016-06-02,536.515015,540.351990,533.078003,537.971985,537.971985,60378200
2016-06-03,537.682007,574.638000,536.919983,569.193970,569.193970,122020000
2016-06-04,569.705017,590.132019,564.237976,572.726990,572.726990,94925296
2016-06-05,573.307983,582.807983,569.177979,574.976990,574.976990,68874096
2016-06-06,574.601990,586.469971,574.601990,585.536987,585.536987,72138896
2016-06-07,585.445007,590.258972,567.513977,576.596985,576.596985,107770000
2016-06-08,577.166992,582.838989,573.130005,581.645020,581.645020,80265800
2016-06-09,582.203003,582.203003,570.950989,574.630005,574.630005,71301000
2016-06-10,575.836975,579.127014,573.325012,577.469971,577.469971,66991900
2016-06-11,578.674011,607.116028,578.674011,606.726990,606.726990,82357000
2016-06-12,609.684021,684.843994,607.039001,672.783997,672.783997,277084992
2016-06-13,671.653992,716.004028,664.487000,704.375977,704.375977,243295008
2016-06-14,704.504028,704.504028,662.804016,685.559021,685.559021,186694000
2016-06-15,685.684998,696.302979,672.560974,694.468994,694.468994,99223800
2016-06-16,696.523010,773.721985,696.523010,766.307983,766.307983,271633984
2016-06-17,768.487000,775.356018,716.556030,748.908997,748.908997,363320992
2016-06-18,748.755981,777.989990,733.929016,756.226990,756.226990,252718000
2016-06-19,756.687988,766.620972,745.627991,763.781006,763.781006,136184992
2016-06-20,763.927002,764.083984,732.726990,737.226013,737.226013,174511008
2016-06-21,735.882996,735.882996,639.070007,666.651978,666.651978,309944000
2016-06-22,665.914978,678.669983,587.482971,596.116028,596.116028,266392992
2016-06-23,597.442993,629.327026,558.138977,623.976990,623.976990,253462000
2016-06-24,625.575012,681.726990,625.271973,665.299011,665.299011,224316992
2016-06-25,665.281006,691.731018,646.559021,665.122986,665.122986,126656000
2016-06-26,665.931030,665.979980,616.934021,629.367004,629.367004,109225000
2016-06-27,629.348999,655.275024,620.523987,655.275024,655.275024,122134000
2016-06-28,658.101990,659.247986,637.773010,647.000977,647.000977,138384992
2016-06-29,644.122009,644.682007,628.283997,639.890015,639.890015,142456000
2016-06-30,640.591003,675.403015,636.607971,673.336975,673.336975,138980000
2016-07-01,672.515015,686.153992,669.593994,676.296021,676.296021,134431008
2016-07-02,676.734009,703.702026,676.398987,703.702026,703.702026,112354000
2016-07-03,704.968018,704.968018,649.008972,658.664001,658.664001,129512000
2016-07-04,658.804016,683.661987,650.507996,683.661987,683.661987,92008400
2016-07-05,683.208984,683.491028,665.065979,670.627014,670.627014,130476000
2016-07-06,670.418030,681.898010,670.418030,677.330994,677.330994,134960992
2016-07-07,678.090027,682.432007,611.833984,640.562012,640.562012,258091008
2016-07-08,640.687988,666.706970,636.466980,666.523010,666.523010,141970000
2016-07-09,666.383972,666.383972,633.398987,650.960022,650.960022,180536000
2016-07-10,650.598999,652.294006,641.263977,649.359985,649.359985,102532000
2016-07-11,648.484009,659.629028,644.979980,647.658997,647.658997,107910000
2016-07-12,648.283020,675.258972,646.778992,664.551025,664.551025,138172992
2016-07-13,664.796997,668.700012,654.468018,654.468018,654.468018,131449000
2016-07-14,652.922974,662.901978,652.922974,658.078003,658.078003,98511400
2016-07-15,659.171021,667.077026,659.039978,663.255005,663.255005,81673104
2016-07-16,663.781006,666.460022,659.333984,660.767029,660.767029,50330200
2016-07-17,661.992981,682.364990,661.992981,679.458984,679.458984,74407904
2016-07-18,679.809021,681.554993,668.625000,673.106018,673.106018,69465000
2016-07-19,672.737976,673.276978,667.632019,672.864014,672.864014,61203300
2016-07-20,672.806030,672.929016,663.359985,665.684998,665.684998,94636400
2016-07-21,665.228027,666.218994,660.414978,665.012024,665.012024,60491800
2016-07-22,664.921997,666.583008,646.721985,650.619019,650.619019,134169000
2016-07-23,650.726013,656.366028,648.523987,655.556030,655.556030,69532200
2016-07-24,655.409973,663.109985,652.793030,661.284973,661.284973,118184000
2016-07-25,661.263000,661.828003,653.395020,654.096985,654.096985,78176496
2016-07-26,654.226013,656.224976,645.879028,651.783997,651.783997,225135008
2016-07-27,651.627014,657.455994,648.447021,654.351990,654.351990,147460992
2016-07-28,654.492004,657.594971,654.492004,655.034973,655.034973,86428400
2016-07-29,655.111023,657.796021,654.786011,656.992004,656.992004,60703500
2016-07-30,657.012024,658.223022,654.208984,655.046997,655.046997,38456100
2016-07-31,655.099976,655.284973,624.364990,624.681030,624.681030,110818000
2016-08-01,624.601990,626.119019,605.883972,606.271973,606.271973,121887000
2016-08-02,606.396973,612.848022,531.333984,547.465027,547.465027,330932992
2016-08-03,548.656006,573.359985,541.546997,566.354980,566.354980,207982000
2016-08-04,566.328979,579.495972,565.776978,578.289001,578.289001,125292000
2016-08-05,578.281006,578.281006,569.981995,575.043030,575.043030,66127900
2016-08-06,575.030029,588.395996,569.468994,587.778015,587.778015,80797296
2016-08-07,587.770996,597.513000,586.815979,592.690002,592.690002,82398400
2016-08-08,592.736023,592.994019,588.046997,591.054016,591.054016,61194100
2016-08-09,591.038025,591.091003,584.793030,587.801025,587.801025,92228096
2016-08-10,587.648010,599.984009,586.370972,592.103027,592.103027,102905000
2016-08-11,592.124023,597.541992,589.119995,589.119995,589.119995,74514400
2016-08-12,588.797974,589.909973,583.810974,587.559021,587.559021,69218000
2016-08-13,587.356995,589.773987,584.979004,585.588013,585.588013,43563000
2016-08-14,585.588989,585.666016,564.781006,570.473022,570.473022,60851100
2016-08-15,570.494019,573.580017,563.239990,567.239990,567.239990,57262300
2016-08-16,567.242981,581.737976,566.716003,577.439026,577.439026,58405200
2016-08-17,577.760986,580.893982,571.429993,573.216003,573.216003,54443000
2016-08-18,573.706970,577.791992,573.429993,574.317993,574.317993,59896600
2016-08-19,574.338989,578.237976,574.182007,575.630005,575.630005,50631600
2016-08-20,576.083984,582.817993,575.456970,581.697021,581.697021,45301400
2016-08-21,581.939026,584.158020,580.218018,581.307983,581.307983,38299400
2016-08-22,581.310974,588.447998,580.593994,586.752991,586.752991,72844000
2016-08-23,586.770996,589.473999,581.633972,583.414978,583.414978,85349200
2016-08-24,583.411987,583.590027,579.854980,580.182007,580.182007,56328200
2016-08-25,580.179993,580.450989,575.166992,577.760986,577.760986,136130000
2016-08-26,577.752991,580.622986,576.857971,579.651001,579.651001,48856800
2016-08-27,579.452026,579.844971,568.630005,569.947021,569.947021,59698300
2016-08-28,569.830017,574.038025,569.739990,573.911987,573.911987,86301600
2016-08-29,574.070984,576.278015,573.465027,574.106995,574.106995,110398000
2016-08-30,574.114014,578.356995,574.114014,577.502991,577.502991,70342400
2016-08-31,577.591003,577.861023,573.642029,575.471985,575.471985,75840896
2016-09-01,575.546021,576.310974,571.814026,572.302979,572.302979,76923400
2016-09-02,572.409973,575.643005,570.810974,575.536987,575.536987,79910800
2016-09-03,575.554993,599.500000,574.056030,598.211975,598.211975,159014000
2016-09-04,598.590027,611.836975,596.848022,608.633972,608.633972,97942896
2016-09-05,608.989990,609.054993,602.242004,606.590027,606.590027,82446800
2016-09-06,606.505981,610.830017,605.091003,610.435974,610.435974,78529104
2016-09-07,610.572998,614.544983,608.513000,614.544006,614.544006,75032400
2016-09-08,614.635010,628.770020,613.843994,626.315979,626.315979,86713000
2016-09-09,626.351990,626.830017,620.263000,622.861023,622.861023,64550200
2016-09-10,622.927002,625.094971,622.395020,623.508972,623.508972,45016800
2016-09-11,623.424011,628.817993,600.505981,606.718994,606.718994,73610800
2016-09-12,607.005005,608.458984,605.411011,608.242981,608.242981,72812304
2016-09-13,608.025024,611.192993,606.924988,609.241028,609.241028,86920600
2016-09-14,608.841003,611.952026,608.409973,610.684021,610.684021,47877700
2016-09-15,610.588013,611.085999,607.155029,607.155029,607.155029,59464600
2016-09-16,607.245972,609.260986,606.734985,606.973022,606.973022,64963400
2016-09-17,607.218018,607.859985,605.192017,605.984009,605.984009,37140300
2016-09-18,606.283020,610.158020,605.856018,609.874023,609.874023,48679400
2016-09-19,609.870972,610.932007,608.270020,609.226990,609.226990,54796400
2016-09-20,609.254028,609.525024,607.937988,608.312012,608.312012,72710896
2016-09-21,603.588013,603.588013,595.882996,597.148987,597.148987,82776200
2016-09-22,597.278992,598.487000,596.213013,596.297974,596.297974,67085300
2016-09-23,596.198975,603.205017,595.786011,602.841980,602.841980,51067000
2016-09-24,602.960999,604.580017,602.044983,602.625000,602.625000,35359500
2016-09-25,602.749023,603.380981,599.710999,600.825989,600.825989,33977800
2016-09-26,600.807007,608.143005,600.348999,608.043030,608.043030,59153800
2016-09-27,608.021973,608.247986,604.109985,606.166016,606.166016,49422400
2016-09-28,606.242981,606.590027,604.606995,604.728027,604.728027,48722600
2016-09-29,605.018982,606.823975,604.848022,605.692993,605.692993,55658600
2016-09-30,605.715027,609.734985,604.142029,609.734985,609.734985,56122400
2016-10-01,609.929016,615.237000,609.929016,613.982971,613.982971,56357000
2016-10-02,613.947998,614.005005,609.682007,610.892029,610.892029,39249800
2016-10-03,610.968018,612.567993,610.455017,612.132996,612.132996,46798300
2016-10-04,612.052002,612.054016,609.479004,610.203979,610.203979,49801600
2016-10-05,610.218018,613.814026,609.617004,612.510986,612.510986,68077504
2016-10-06,612.469971,613.818970,611.468994,613.020996,613.020996,56812100
2016-10-07,612.607971,617.911987,611.820984,617.120972,617.120972,64071400
2016-10-08,617.341003,619.848999,617.341003,619.107971,619.107971,42345900
2016-10-09,619.171997,619.197998,616.606995,616.752014,616.752014,39243400
2016-10-10,616.822021,621.317993,616.197021,618.994019,618.994019,67481104
2016-10-11,619.237976,642.080017,618.500000,641.072021,641.072021,103590000
2016-10-12,640.870972,641.336975,635.965027,636.192017,636.192017,92370200
2016-10-13,636.030029,638.833008,635.028992,636.786011,636.786011,61620700
2016-10-14,637.007996,641.284973,637.007996,640.377991,640.377991,58144600
2016-10-15,640.310974,642.101990,637.390015,638.645996,638.645996,39035400
2016-10-16,639.083008,642.898010,638.901001,641.630981,641.630981,40298100
2016-10-17,641.817993,642.328003,638.663025,639.192993,639.192993,58063600
2016-10-18,639.411011,640.736023,635.995972,637.960022,637.960022,65546700
2016-10-19,638.133972,638.874023,628.013000,630.520020,630.520020,69381696
2016-10-20,630.663025,631.916992,628.257996,630.856995,630.856995,56957300
2016-10-21,630.825012,634.093994,630.693970,632.828003,632.828003,55951000
2016-10-22,633.135986,658.197021,632.849976,657.294006,657.294006,78556496
2016-10-23,657.620972,661.129028,653.885986,657.070984,657.070984,54474600
2016-10-24,657.161011,657.252014,652.594971,653.760986,653.760986,62218200
2016-10-25,654.002014,664.424011,653.697998,657.588013,657.588013,90378800
2016-10-26,657.677979,679.728027,657.677979,678.304016,678.304016,88877104
2016-10-27,678.213989,688.593994,678.039978,688.312988,688.312988,96105296
2016-10-28,688.000000,690.443970,684.161987,689.651001,689.651001,81145504
2016-10-29,690.289001,720.401978,690.052002,714.479004,714.479004,134760992
2016-10-30,714.117981,714.117981,696.474976,701.864014,701.864014,100665000
2016-10-31,702.640015,709.289001,691.682007,700.971985,700.971985,97064400
2016-11-01,701.336975,736.452026,701.336975,729.793030,729.793030,130527000
2016-11-02,730.065979,740.828979,722.348999,740.828979,740.828979,84865200
2016-11-03,742.346008,745.773010,678.156006,688.700012,688.700012,172808000
2016-11-04,689.124023,706.929993,685.562988,703.234985,703.234985,99907696
2016-11-05,703.525024,707.510010,697.739014,703.418030,703.418030,53752300
2016-11-06,703.812012,714.257996,699.559998,711.521973,711.521973,59902200
2016-11-07,710.736023,710.736023,699.903015,703.130981,703.130981,65047100
2016-11-08,703.088989,712.987000,702.390015,709.848022,709.848022,79660800
2016-11-09,709.825012,740.046021,708.609985,723.273010,723.273010,132429000
2016-11-10,722.843994,723.018005,711.210022,715.533997,715.533997,68807800
2016-11-11,715.554993,718.317993,714.409973,716.411011,716.411011,63119700
2016-11-12,716.752014,717.148010,704.034973,705.054016,705.054016,64622500
2016-11-13,705.195984,705.257019,687.315002,702.031006,702.031006,80318096
2016-11-14,701.997009,706.283997,699.807983,705.020996,705.020996,62993000
2016-11-15,705.794006,715.718018,705.260010,711.619019,711.619019,72038496
2016-11-16,711.166992,747.614990,709.039001,744.197998,744.197998,141294000
2016-11-17,744.875977,755.645020,739.510986,740.976990,740.976990,108579000
2016-11-18,740.705017,752.882019,736.890015,751.585022,751.585022,87363104
2016-11-19,751.833008,756.237000,744.466980,751.616028,751.616028,110608000
2016-11-20,751.879028,755.479980,717.943970,731.026001,731.026001,154116000
2016-11-21,731.265015,741.721985,730.510010,739.247986,739.247986,60802400
2016-11-22,739.643005,753.869995,736.526978,751.346985,751.346985,129906000
2016-11-23,751.741028,752.250000,738.924011,744.593994,744.593994,76543800
2016-11-24,744.619995,746.831970,733.489990,740.289001,740.289001,85919296
2016-11-25,740.442017,741.648987,734.591003,741.648987,741.648987,67807600
2016-11-26,741.510986,742.213989,729.625000,735.382019,735.382019,54962700
2016-11-27,735.437012,739.018005,731.085022,732.034973,732.034973,52601800
2016-11-28,732.484009,738.005981,732.484009,735.812988,735.812988,61888600
2016-11-29,736.328979,737.471008,734.559021,735.604004,735.604004,68511104
2016-11-30,736.283997,747.929016,736.265015,745.690979,745.690979,84070800
2016-12-01,746.046021,758.275024,746.046021,756.773987,756.773987,80461904
2016-12-02,757.544983,781.296021,757.544983,777.943970,777.943970,127605000
2016-12-03,778.247986,778.247986,764.856018,771.155029,771.155029,69547296
2016-12-04,771.638000,773.872009,768.161011,773.872009,773.872009,60557900
2016-12-05,773.393982,773.468018,751.713013,758.700012,758.700012,106363000
2016-12-06,758.719971,765.622009,758.719971,764.223999,764.223999,116218000
2016-12-07,764.210999,771.543030,759.750000,768.132019,768.132019,96426096
2016-12-08,768.075989,774.697998,765.945984,770.809998,770.809998,80111904
2016-12-09,769.943970,774.528015,769.648987,772.794006,772.794006,68705296
2016-12-10,773.023010,777.091980,772.909973,774.650024,774.650024,53843100
2016-12-11,774.752014,774.797974,765.411987,769.731018,769.731018,57313400
2016-12-12,770.039978,781.921997,770.039978,780.086975,780.086975,76571000
2016-12-13,780.646973,788.460022,777.961975,780.556030,780.556030,81645600
2016-12-14,780.005005,782.033997,776.838989,781.481018,781.481018,75979000
2016-12-15,780.070007,781.434998,777.802002,778.088013,778.088013,81580096
2016-12-16,778.963013,785.031982,778.963013,784.906982,784.906982,83608200
2016-12-17,785.166016,792.508972,784.864014,790.828979,790.828979,78989800
2016-12-18,791.007996,794.737000,788.026001,790.530029,790.530029,60524400
2016-12-19,790.692017,793.611023,790.320007,792.713989,792.713989,74886400
2016-12-20,792.247009,801.336975,791.497009,800.875977,800.875977,99629296
2016-12-21,800.643982,834.281006,799.405029,834.281006,834.281006,155576000
2016-12-22,834.179993,875.781982,834.148987,864.539978,864.539978,200027008
2016-12-23,864.888000,925.117004,864.677002,921.984009,921.984009,275564000
2016-12-24,922.179993,923.479004,886.335022,898.822021,898.822021,137727008
2016-12-25,899.651978,899.651978,862.424011,896.182983,896.182983,143664992
2016-12-26,896.905029,913.184021,896.898010,907.609985,907.609985,123771000
2016-12-27,908.354004,940.047974,904.255005,933.197998,933.197998,167308000
2016-12-28,934.830994,975.921021,934.830994,975.921021,975.921021,236630000
2016-12-29,975.125000,979.396973,954.502991,973.497009,973.497009,199320000
2016-12-30,972.534973,972.534973,934.833008,961.237976,961.237976,187474000
2016-12-31,960.627014,963.742981,947.236023,963.742981,963.742981,99135104
2017-01-01,963.658020,1003.080017,958.698975,998.325012,998.325012,147775008
2017-01-02,998.617004,1031.390015,996.702026,1021.750000,1021.750000,222184992
2017-01-03,1021.599976,1044.079956,1021.599976,1043.839966,1043.839966,185168000
2017-01-04,1044.400024,1159.420044,1044.400024,1154.729980,1154.729980,344945984
2017-01-05,1156.729980,1191.099976,910.416992,1013.380005,1013.380005,510199008
2017-01-06,1014.239990,1046.810059,883.943970,902.200989,902.200989,351876000
2017-01-07,903.487000,908.585022,823.556030,908.585022,908.585022,279550016
2017-01-08,908.174988,942.723999,887.249023,911.198975,911.198975,158715008
2017-01-09,913.244019,913.685974,879.807007,902.828003,902.828003,141876992
2017-01-10,902.440002,914.872986,901.059998,907.679016,907.679016,115808000
2017-01-11,908.114990,919.447998,762.765015,777.757019,777.757019,310928992
2017-01-12,775.177979,826.245972,755.755981,804.833984,804.833984,222326000
2017-01-13,803.737000,829.000977,780.002991,823.984009,823.984009,168968000
2017-01-14,825.142029,835.085022,812.455994,818.411987,818.411987,93063296
2017-01-15,818.142029,823.307007,812.870972,821.797974,821.797974,71013600
2017-01-16,821.783020,834.530029,820.270996,831.533997,831.533997,82755200
2017-01-17,830.945984,910.560974,830.796021,907.937988,907.937988,155095008
2017-01-18,909.372986,917.499023,858.304016,886.617981,886.617981,225676992
2017-01-19,888.335022,904.614014,884.338013,899.072998,899.072998,105625000
2017-01-20,898.171997,899.398010,887.007996,895.026001,895.026001,86728400
2017-01-21,895.549011,927.367004,895.534973,921.789001,921.789001,111158000
2017-01-22,922.205017,937.525024,897.564026,924.672974,924.672974,116573000
2017-01-23,925.499023,928.265991,916.737976,921.012024,921.012024,73588600
2017-01-24,910.677002,924.145020,892.286011,892.687012,892.687012,111349000
2017-01-25,891.924011,903.252014,891.687012,901.541992,901.541992,120831000
2017-01-26,902.395020,919.325989,902.223999,917.585999,917.585999,131958000
2017-01-27,918.359009,923.223022,915.846008,919.750000,919.750000,125594000
2017-01-28,919.810974,923.911011,919.810974,921.590027,921.590027,68979600
2017-01-29,922.067017,923.418030,919.148010,919.495972,919.495972,60851700
2017-01-30,920.151001,923.047974,919.473999,920.382019,920.382019,78227296
2017-01-31,920.958984,972.018982,920.958984,970.403015,970.403015,164582000
2017-02-01,970.940979,989.114014,970.742004,989.023010,989.023010,150110000
2017-02-02,990.000977,1013.520020,983.221008,1011.799988,1011.799988,145820992
2017-02-03,1011.460022,1033.869995,1008.789978,1029.910034,1029.910034,201278000
2017-02-04,1031.329956,1045.900024,1015.159973,1042.900024,1042.900024,155064000
2017-02-05,1043.520020,1043.630005,1022.369995,1027.339966,1027.339966,114208000
2017-02-06,1028.400024,1044.640015,1028.160034,1038.150024,1038.150024,111762000
2017-02-07,1040.140015,1061.930054,1040.140015,1061.349976,1061.349976,146007008
2017-02-08,1062.319946,1078.969971,1037.489990,1063.069946,1063.069946,201855008
2017-02-09,1064.699951,1088.989990,953.343994,994.382996,994.382996,407220000
2017-02-10,995.632019,998.905029,946.690979,988.674011,988.674011,190452000
2017-02-11,988.898010,1009.289978,982.830017,1004.450012,1004.450012,102261000
2017-02-12,1003.520020,1004.760010,996.921021,999.181030,999.181030,67530000
2017-02-13,998.885010,1002.099976,976.002014,990.642029,990.642029,100607000
2017-02-14,991.734985,1011.510010,986.471008,1004.549988,1004.549988,137946000
2017-02-15,1006.210022,1008.840027,1001.580017,1007.479980,1007.479980,89759400
2017-02-16,1007.650024,1033.369995,1007.650024,1027.439941,1027.439941,122277000
2017-02-17,1026.119995,1053.170044,1025.640015,1046.209961,1046.209961,136474000
2017-02-18,1049.209961,1061.099976,1046.959961,1054.420044,1054.420044,99073504
2017-02-19,1054.760010,1056.810059,1043.459961,1047.869995,1047.869995,77423296
2017-02-20,1048.689941,1080.489990,1041.689941,1079.979980,1079.979980,109478000
2017-02-21,1079.280029,1117.250000,1076.930054,1115.300049,1115.300049,186868992
2017-02-22,1114.800049,1125.390015,1100.550049,1117.439941,1117.439941,136100000
2017-02-23,1117.270020,1176.619995,1116.959961,1166.719971,1166.719971,189454000
2017-02-24,1172.709961,1200.390015,1131.959961,1173.680054,1173.680054,330759008
2017-02-25,1170.410034,1174.849976,1124.589966,1143.839966,1143.839966,139960992
2017-02-26,1144.270020,1167.469971,1130.199951,1165.199951,1165.199951,116486000
2017-02-27,1163.780029,1181.979980,1163.380005,1179.969971,1179.969971,131570000
2017-02-28,1180.719971,1193.250000,1171.819946,1179.969971,1179.969971,184956000
2017-03-01,1180.040039,1222.500000,1179.689941,1222.500000,1222.500000,229056992
2017-03-02,1224.680054,1262.130005,1215.619995,1251.010010,1251.010010,368275008
2017-03-03,1250.709961,1280.310059,1250.709961,1274.989990,1274.989990,315739008
2017-03-04,1277.430054,1279.400024,1230.510010,1255.150024,1255.150024,183270000
2017-03-05,1254.290039,1267.290039,1238.060059,1267.119995,1267.119995,134127000
2017-03-06,1267.469971,1276.000000,1264.599976,1272.829956,1272.829956,153656992
2017-03-07,1273.209961,1275.550049,1204.800049,1223.540039,1223.540039,291256000
2017-03-08,1223.229980,1232.160034,1148.079956,1150.000000,1150.000000,332603008
2017-03-09,1150.349976,1197.459961,1141.229980,1188.489990,1188.489990,212283008
2017-03-10,1189.359985,1270.469971,1077.250000,1116.719971,1116.719971,563795968
2017-03-11,1116.319946,1193.829956,1116.319946,1175.829956,1175.829956,283320000
2017-03-12,1176.619995,1226.979980,1175.359985,1221.380005,1221.380005,227176000
2017-03-13,1221.780029,1237.369995,1217.030029,1231.920044,1231.920044,380276992
2017-03-14,1232.160034,1244.810059,1220.719971,1240.000000,1240.000000,245306000
2017-03-15,1240.160034,1251.609985,1239.750000,1249.609985,1249.609985,297804992
2017-03-16,1251.329956,1257.979980,1152.439941,1187.810059,1187.810059,638568000
2017-03-17,1180.160034,1180.160034,1099.569946,1100.229980,1100.229980,706598976
2017-03-18,1099.689941,1114.069946,957.655029,973.817993,973.817993,621302016
2017-03-19,976.729980,1069.910034,976.729980,1036.739990,1036.739990,406648000
2017-03-20,1037.239990,1063.030029,1036.680054,1054.229980,1054.229980,286529984
2017-03-21,1055.359985,1122.430054,1055.359985,1120.540039,1120.540039,337391008
2017-03-22,1120.650024,1120.650024,1014.210022,1049.140015,1049.140015,380840992
2017-03-23,1050.050049,1058.010010,1028.930054,1038.589966,1038.589966,248540000
2017-03-24,1038.449951,1040.469971,934.357971,937.520020,937.520020,491038016
2017-03-25,936.539978,975.760986,903.713013,972.778992,972.778992,435803008
2017-03-26,974.015015,1007.960022,954.185974,966.724976,966.724976,303668000
2017-03-27,972.054993,1046.400024,971.984009,1045.770020,1045.770020,372535008
2017-03-28,1044.579956,1064.650024,1027.729980,1047.150024,1047.150024,326332000
2017-03-29,1046.079956,1055.130005,1015.880005,1039.969971,1039.969971,298457984
2017-03-30,1042.209961,1049.290039,1020.039978,1026.430054,1026.430054,352968992
2017-03-31,1026.640015,1074.920044,1026.640015,1071.790039,1071.790039,447287008
2017-04-01,1071.709961,1091.719971,1061.089966,1080.500000,1080.500000,289633984
2017-04-02,1080.609985,1107.589966,1075.449951,1102.170044,1102.170044,514187008
2017-04-03,1102.949951,1151.739990,1102.949951,1143.810059,1143.810059,580444032
2017-04-04,1145.520020,1156.439941,1120.520020,1133.250000,1133.250000,436310016
2017-04-05,1134.140015,1135.089966,1113.630005,1124.780029,1124.780029,414784000
2017-04-06,1125.810059,1188.369995,1125.810059,1182.680054,1182.680054,511222016
2017-04-07,1178.939941,1186.579956,1163.390015,1176.900024,1176.900024,317022016
2017-04-08,1172.650024,1184.979980,1162.579956,1175.949951,1175.949951,209312000
2017-04-09,1176.569946,1197.209961,1171.859985,1187.869995,1187.869995,242343008
2017-04-10,1187.300049,1190.339966,1179.040039,1187.130005,1187.130005,215883008
2017-04-11,1187.459961,1208.069946,1187.459961,1205.010010,1205.010010,216182000
2017-04-12,1204.810059,1207.140015,1196.760010,1200.369995,1200.369995,288702016
2017-04-13,1201.020020,1205.890015,1156.439941,1169.280029,1169.280029,351968992
2017-04-14,1170.329956,1190.800049,1159.790039,1167.540039,1167.540039,254827008
2017-04-15,1167.300049,1188.000000,1164.959961,1172.520020,1172.520020,203559008
2017-04-16,1172.609985,1187.219971,1172.609985,1182.939941,1182.939941,183231008
2017-04-17,1183.250000,1194.900024,1172.650024,1193.910034,1193.910034,253206000
2017-04-18,1193.770020,1217.569946,1193.770020,1211.670044,1211.670044,270524000
2017-04-19,1212.130005,1215.510010,1205.079956,1210.290039,1210.290039,288060992
2017-04-20,1211.079956,1240.790039,1208.410034,1229.079956,1229.079956,315108000
2017-04-21,1229.420044,1235.939941,1215.560059,1222.050049,1222.050049,272167008
2017-04-22,1222.709961,1235.560059,1208.469971,1231.709961,1231.709961,249320000
2017-04-23,1231.920044,1232.199951,1203.939941,1207.209961,1207.209961,258951008
2017-04-24,1209.630005,1250.939941,1209.630005,1250.150024,1250.150024,235806000
2017-04-25,1250.449951,1267.579956,1249.969971,1265.489990,1265.489990,242556000
2017-04-26,1265.989990,1294.829956,1265.930054,1281.079956,1281.079956,329631008
2017-04-27,1281.880005,1319.699951,1281.300049,1317.729980,1317.729980,449196992
2017-04-28,1317.739990,1331.280029,1292.369995,1316.479980,1316.479980,527488992
2017-04-29,1317.839966,1327.199951,1315.209961,1321.790039,1321.790039,422705984
2017-04-30,1321.869995,1347.910034,1314.920044,1347.890015,1347.890015,413115008
2017-05-01,1348.300049,1434.319946,1348.300049,1421.599976,1421.599976,713624000
2017-05-02,1421.030029,1473.900024,1415.689941,1452.819946,1452.819946,477337984
2017-05-03,1453.780029,1492.770020,1447.489990,1490.089966,1490.089966,583795968
2017-05-04,1490.719971,1608.910034,1490.719971,1537.670044,1537.670044,933548992
2017-05-05,1540.869995,1618.030029,1530.310059,1555.449951,1555.449951,946035968
2017-05-06,1556.810059,1578.800049,1542.500000,1578.800049,1578.800049,582529984
2017-05-07,1579.469971,1596.719971,1559.760010,1596.709961,1596.709961,1080029952
2017-05-08,1596.920044,1723.349976,1596.920044,1723.349976,1723.349976,1340320000
2017-05-09,1723.890015,1833.489990,1716.300049,1755.359985,1755.359985,1167920000
2017-05-10,1756.520020,1788.439941,1719.099976,1787.130005,1787.130005,915723008
2017-05-11,1780.369995,1873.930054,1755.349976,1848.569946,1848.569946,799489984
2017-05-12,1845.760010,1856.150024,1694.010010,1724.239990,1724.239990,740984000
2017-05-13,1723.119995,1812.989990,1651.079956,1804.910034,1804.910034,579635008
2017-05-14,1800.859985,1831.420044,1776.619995,1808.910034,1808.910034,437196000
2017-05-15,1808.439941,1812.800049,1708.540039,1738.430054,1738.430054,731529024
2017-05-16,1741.699951,1785.939941,1686.540039,1734.449951,1734.449951,959044992
2017-05-17,1726.729980,1864.050049,1661.910034,1839.089966,1839.089966,1064729984
2017-05-18,1818.699951,1904.479980,1807.119995,1888.650024,1888.650024,894321024
2017-05-19,1897.369995,2004.520020,1890.250000,1987.709961,1987.709961,1157289984
2017-05-20,1984.239990,2084.729980,1974.920044,2084.729980,2084.729980,961336000
2017-05-21,2067.030029,2119.080078,2037.500000,2041.199951,2041.199951,1147859968
2017-05-22,2043.189941,2303.899902,2017.869995,2173.399902,2173.399902,1942220032
2017-05-23,2191.560059,2320.820068,2178.500000,2320.419922,2320.419922,1378749952
2017-05-24,2321.370117,2523.719971,2321.370117,2443.639893,2443.639893,1725379968
2017-05-25,2446.239990,2763.709961,2285.300049,2304.979980,2304.979980,2406700032
2017-05-26,2320.889893,2573.790039,2071.989990,2202.419922,2202.419922,1763480064
2017-05-27,2196.270020,2260.199951,1855.829956,2038.869995,2038.869995,1700480000
2017-05-28,2054.080078,2267.340088,2054.080078,2155.800049,2155.800049,1147139968
2017-05-29,2159.429932,2307.050049,2107.169922,2255.610107,2255.610107,994625024
2017-05-30,2255.360107,2301.959961,2124.570068,2175.469971,2175.469971,1443970048
2017-05-31,2187.189941,2311.080078,2145.570068,2286.409912,2286.409912,1544829952
2017-06-01,2288.330078,2448.389893,2288.330078,2407.879883,2407.879883,1653180032
2017-06-02,2404.030029,2488.550049,2373.320068,2488.550049,2488.550049,1317030016
2017-06-03,2493.719971,2581.909912,2423.570068,2515.350098,2515.350098,1514950016
2017-06-04,2547.790039,2585.889893,2452.540039,2511.810059,2511.810059,1355120000
2017-06-05,2512.399902,2686.810059,2510.219971,2686.810059,2686.810059,1369309952
2017-06-06,2690.840088,2999.909912,2690.840088,2863.199951,2863.199951,2089609984
2017-06-07,2869.379883,2869.379883,2700.560059,2732.159912,2732.159912,1517709952
2017-06-08,2720.489990,2815.300049,2670.949951,2805.620117,2805.620117,1281170048
2017-06-09,2807.439941,2901.709961,2795.620117,2823.810059,2823.810059,1348950016
2017-06-10,2828.139893,2950.989990,2746.550049,2947.709961,2947.709961,2018889984
2017-06-11,2942.409912,2996.600098,2840.530029,2958.110107,2958.110107,1752400000
2017-06-12,2953.219971,2997.260010,2518.560059,2659.629883,2659.629883,2569530112
2017-06-13,2680.909912,2789.040039,2650.379883,2717.020020,2717.020020,1781200000
2017-06-14,2716.879883,2786.830078,2412.939941,2506.370117,2506.370117,1696560000
2017-06-15,2499.580078,2534.709961,2212.959961,2464.580078,2464.580078,2026259968
2017-06-16,2469.570068,2539.919922,2385.149902,2518.560059,2518.560059,1195190016
2017-06-17,2514.010010,2685.189941,2484.959961,2655.879883,2655.879883,1534509952
2017-06-18,2655.350098,2662.100098,2516.330078,2548.290039,2548.290039,1178659968
2017-06-19,2549.030029,2662.850098,2549.030029,2589.600098,2589.600098,1446840064
2017-06-20,2591.260010,2763.449951,2589.820068,2721.790039,2721.790039,1854189952
2017-06-21,2709.429932,2772.010010,2660.399902,2689.100098,2689.100098,1626579968
2017-06-22,2691.030029,2723.739990,2642.360107,2705.409912,2705.409912,1097939968
2017-06-23,2707.340088,2765.169922,2706.370117,2744.909912,2744.909912,961318976
2017-06-24,2738.520020,2757.939941,2583.189941,2608.719971,2608.719971,982750016
2017-06-25,2607.250000,2682.260010,2552.120117,2589.409912,2589.409912,1161100032
2017-06-26,2590.570068,2615.250000,2376.290039,2478.449951,2478.449951,1663280000
2017-06-27,2478.449951,2552.449951,2332.989990,2552.449951,2552.449951,1489789952
2017-06-28,2553.030029,2603.979980,2484.419922,2574.790039,2574.790039,1183869952
2017-06-29,2567.560059,2588.830078,2510.479980,2539.320068,2539.320068,949979008
2017-06-30,2539.239990,2559.250000,2478.429932,2480.840088,2480.840088,860273024
2017-07-01,2492.600098,2515.270020,2419.229980,2434.550049,2434.550049,779913984
2017-07-02,2436.399902,2514.280029,2394.840088,2506.469971,2506.469971,803747008
2017-07-03,2498.560059,2595.000000,2480.469971,2564.060059,2564.060059,964112000
2017-07-04,2561.000000,2631.590088,2559.350098,2601.639893,2601.639893,985516032
2017-07-05,2602.870117,2622.649902,2538.550049,2601.989990,2601.989990,941566016
2017-07-06,2608.100098,2616.719971,2581.689941,2608.560059,2608.560059,761956992
2017-07-07,2608.590088,2916.139893,2498.870117,2518.659912,2518.659912,917411968
2017-07-08,2520.270020,2571.340088,2492.310059,2571.340088,2571.340088,733329984
2017-07-09,2572.610107,2635.489990,2517.590088,2518.439941,2518.439941,527856000
2017-07-10,2525.250000,2537.159912,2321.129883,2372.560059,2372.560059,1111200000
2017-07-11,2385.889893,2413.469971,2296.810059,2337.790039,2337.790039,1329760000
2017-07-12,2332.770020,2423.709961,2275.139893,2398.840088,2398.840088,1117410048
2017-07-13,2402.699951,2425.219971,2340.830078,2357.899902,2357.899902,835769984
2017-07-14,2360.590088,2363.250000,2183.219971,2233.340088,2233.340088,882502976
2017-07-15,2230.120117,2231.139893,1990.410034,1998.859985,1998.859985,993608000
2017-07-16,1991.979980,2058.770020,1843.030029,1929.819946,1929.819946,1182870016
2017-07-17,1932.619995,2230.489990,1932.619995,2228.409912,2228.409912,1201760000
2017-07-18,2233.520020,2387.610107,2164.770020,2318.879883,2318.879883,1512450048
2017-07-19,2323.080078,2397.169922,2260.229980,2273.429932,2273.429932,1245100032
2017-07-20,2269.889893,2900.699951,2269.889893,2817.600098,2817.600098,2249260032
2017-07-21,2838.409912,2838.409912,2621.850098,2667.760010,2667.760010,1489449984
2017-07-22,2668.629883,2862.419922,2657.709961,2810.120117,2810.120117,1177129984
2017-07-23,2808.100098,2832.179932,2653.939941,2730.399902,2730.399902,1072840000
2017-07-24,2732.699951,2777.260010,2699.189941,2754.860107,2754.860107,866473984
2017-07-25,2757.500000,2768.080078,2480.959961,2576.479980,2576.479980,1460089984
2017-07-26,2577.770020,2610.760010,2450.800049,2529.449951,2529.449951,937404032
2017-07-27,2538.709961,2693.320068,2529.340088,2671.780029,2671.780029,789104000
2017-07-28,2679.729980,2897.449951,2679.729980,2809.010010,2809.010010,1380099968
2017-07-29,2807.020020,2808.760010,2692.800049,2726.449951,2726.449951,803745984
2017-07-30,2724.389893,2758.530029,2644.850098,2757.179932,2757.179932,705942976
2017-07-31,2763.239990,2889.620117,2720.610107,2875.340088,2875.340088,860574976
2017-08-01,2871.300049,2921.350098,2685.610107,2718.260010,2718.260010,1324669952
2017-08-02,2727.129883,2762.530029,2668.590088,2710.669922,2710.669922,1094950016
2017-08-03,2709.560059,2813.310059,2685.139893,2804.729980,2804.729980,804796992
2017-08-04,2806.929932,2899.330078,2743.719971,2895.889893,2895.889893,1002120000
2017-08-05,2897.629883,3290.010010,2874.830078,3252.909912,3252.909912,1945699968
2017-08-06,3257.610107,3293.290039,3155.600098,3213.939941,3213.939941,1105030016
2017-08-07,3212.780029,3397.679932,3180.889893,3378.939941,3378.939941,1482279936
2017-08-08,3370.219971,3484.850098,3345.830078,3419.939941,3419.939941,1752760064
2017-08-09,3420.399902,3422.760010,3247.669922,3342.469971,3342.469971,1468960000
2017-08-10,3341.840088,3453.449951,3319.469971,3381.280029,3381.280029,1515110016
2017-08-11,3373.820068,3679.719971,3372.120117,3650.620117,3650.620117,2021190016
2017-08-12,3650.629883,3949.919922,3613.699951,3884.709961,3884.709961,2219589888
2017-08-13,3880.040039,4208.390137,3857.800049,4073.260010,4073.260010,3159089920
2017-08-14,4066.100098,4325.129883,3989.159912,4325.129883,4325.129883,2463089920
2017-08-15,4326.990234,4455.970215,3906.179932,4181.930176,4181.930176,3258050048
2017-08-16,4200.339844,4381.229980,3994.419922,4376.629883,4376.629883,2272039936
2017-08-17,4384.439941,4484.700195,4243.709961,4331.689941,4331.689941,2553359872
2017-08-18,4324.339844,4370.129883,4015.399902,4160.620117,4160.620117,2941710080
2017-08-19,4137.750000,4243.259766,3970.550049,4193.700195,4193.700195,2975820032
2017-08-20,4189.310059,4196.290039,4069.879883,4087.659912,4087.659912,2109769984
2017-08-21,4090.479980,4109.140137,3988.600098,4001.739990,4001.739990,2800890112
2017-08-22,3998.350098,4128.759766,3674.580078,4100.520020,4100.520020,3764239872
2017-08-23,4089.010010,4255.779785,4078.409912,4151.520020,4151.520020,2369819904
2017-08-24,4137.600098,4376.390137,4130.259766,4334.680176,4334.680176,2037750016
2017-08-25,4332.819824,4455.700195,4307.350098,4371.600098,4371.600098,1727970048
2017-08-26,4372.060059,4379.279785,4269.520020,4352.399902,4352.399902,1511609984
2017-08-27,4345.100098,4416.589844,4317.290039,4382.879883,4382.879883,1537459968
2017-08-28,4384.450195,4403.930176,4224.640137,4382.660156,4382.660156,1959330048
2017-08-29,4389.209961,4625.680176,4352.129883,4579.020020,4579.020020,2486080000
2017-08-30,4570.359863,4626.520020,4471.410156,4565.299805,4565.299805,1937849984
2017-08-31,4555.589844,4736.049805,4549.399902,4703.390137,4703.390137,1944930048
2017-09-01,4701.759766,4892.009766,4678.529785,4892.009766,4892.009766,2599079936
2017-09-02,4901.419922,4975.040039,4469.240234,4578.770020,4578.770020,2722139904
2017-09-03,4585.270020,4714.080078,4417.589844,4582.959961,4582.959961,1933190016
2017-09-04,4591.629883,4591.629883,4108.399902,4236.310059,4236.310059,2987330048
2017-09-05,4228.290039,4427.839844,3998.110107,4376.529785,4376.529785,2697969920
2017-09-06,4376.589844,4617.250000,4376.589844,4597.120117,4597.120117,2172100096
2017-09-07,4589.140137,4655.040039,4491.330078,4599.879883,4599.879883,1844620032
2017-09-08,4605.160156,4661.000000,4075.179932,4228.750000,4228.750000,2700890112
2017-09-09,4229.810059,4308.819824,4114.109863,4226.060059,4226.060059,1386230016
2017-09-10,4229.339844,4245.439941,3951.040039,4122.939941,4122.939941,1679090048
2017-09-11,4122.470215,4261.669922,4099.399902,4161.270020,4161.270020,1557330048
2017-09-12,4168.879883,4344.649902,4085.219971,4130.810059,4130.810059,1864530048
2017-09-13,4131.979980,4131.979980,3789.919922,3882.590088,3882.590088,2219409920
2017-09-14,3875.370117,3920.600098,3153.860107,3154.949951,3154.949951,2716310016
2017-09-15,3166.300049,3733.449951,2946.620117,3637.520020,3637.520020,4148069888
2017-09-16,3637.750000,3808.840088,3487.790039,3625.040039,3625.040039,1818400000
2017-09-17,3606.280029,3664.810059,3445.639893,3582.879883,3582.879883,1239149952
2017-09-18,3591.090088,4079.229980,3591.090088,4065.199951,4065.199951,1943209984
2017-09-19,4073.790039,4094.070068,3868.870117,3924.969971,3924.969971,1563980032
2017-09-20,3916.360107,4031.389893,3857.729980,3905.949951,3905.949951,1213830016
2017-09-21,3901.469971,3916.419922,3613.629883,3631.040039,3631.040039,1411480064
2017-09-22,3628.020020,3758.270020,3553.530029,3630.699951,3630.699951,1194829952
2017-09-23,3629.919922,3819.209961,3594.580078,3792.399902,3792.399902,928113984
2017-09-24,3796.149902,3796.149902,3666.899902,3682.840088,3682.840088,768014976
2017-09-25,3681.580078,3950.250000,3681.580078,3926.070068,3926.070068,1374210048
2017-09-26,3928.409912,3969.889893,3869.899902,3892.350098,3892.350098,1043740032
2017-09-27,3892.939941,4210.049805,3884.820068,4200.669922,4200.669922,1686880000
2017-09-28,4197.129883,4279.310059,4109.700195,4174.729980,4174.729980,1712320000
2017-09-29,4171.620117,4214.629883,4039.290039,4163.069824,4163.069824,1367049984
2017-09-30,4166.109863,4358.430176,4160.859863,4338.709961,4338.709961,1207449984
2017-10-01,4341.049805,4403.740234,4269.810059,4403.740234,4403.740234,1208210048
2017-10-02,4395.810059,4470.229980,4377.459961,4409.319824,4409.319824,1431730048
2017-10-03,4408.459961,4432.470215,4258.890137,4317.479980,4317.479980,1288019968
2017-10-04,4319.370117,4352.310059,4210.419922,4229.359863,4229.359863,1116770048
2017-10-05,4229.879883,4362.640137,4164.049805,4328.410156,4328.410156,1161769984
2017-10-06,4324.459961,4413.270020,4320.529785,4370.810059,4370.810059,1069939968
2017-10-07,4369.350098,4443.879883,4321.049805,4426.890137,4426.890137,906928000
2017-10-08,4429.669922,4624.140137,4405.640137,4610.479980,4610.479980,1313869952
2017-10-09,4614.520020,4878.709961,4564.250000,4772.020020,4772.020020,1968739968
2017-10-10,4776.209961,4922.169922,4765.100098,4781.990234,4781.990234,1597139968
2017-10-11,4789.250000,4873.729980,4751.629883,4826.479980,4826.479980,1222279936
2017-10-12,4829.580078,5446.910156,4822.000000,5446.910156,5446.910156,2791610112
2017-10-13,5464.160156,5840.299805,5436.850098,5647.209961,5647.209961,3615480064
2017-10-14,5643.529785,5837.700195,5591.640137,5831.790039,5831.790039,1669030016
2017-10-15,5835.959961,5852.479980,5478.609863,5678.189941,5678.189941,1976039936
2017-10-16,5687.569824,5776.229980,5544.209961,5725.589844,5725.589844,2008070016
2017-10-17,5741.580078,5800.350098,5472.720215,5605.509766,5605.509766,1821570048
2017-10-18,5603.819824,5603.819824,5151.439941,5590.689941,5590.689941,2399269888
2017-10-19,5583.740234,5744.350098,5531.060059,5708.520020,5708.520020,1780540032
2017-10-20,5708.109863,6060.109863,5627.229980,6011.450195,6011.450195,2354429952
2017-10-21,5996.790039,6194.879883,5965.069824,6031.600098,6031.600098,2207099904
2017-10-22,6036.660156,6076.259766,5792.339844,6008.419922,6008.419922,2034630016
2017-10-23,6006.000000,6075.589844,5732.470215,5930.319824,5930.319824,2401840128
2017-10-24,5935.520020,5935.520020,5504.180176,5526.640137,5526.640137,2735699968
2017-10-25,5524.600098,5754.330078,5397.879883,5750.799805,5750.799805,1966989952
2017-10-26,5747.950195,5976.799805,5721.220215,5904.830078,5904.830078,1905040000
2017-10-27,5899.740234,5988.390137,5728.819824,5780.899902,5780.899902,1710130048
2017-10-28,5787.819824,5876.720215,5689.189941,5753.089844,5753.089844,1403920000
2017-10-29,5754.439941,6255.709961,5724.580078,6153.850098,6153.850098,2859040000
2017-10-30,6114.850098,6214.990234,6040.850098,6130.529785,6130.529785,1772150016
2017-10-31,6132.020020,6470.430176,6103.330078,6468.399902,6468.399902,2311379968
2017-11-01,6440.970215,6767.310059,6377.879883,6767.310059,6767.310059,2870320128
2017-11-02,6777.770020,7367.330078,6758.720215,7078.500000,7078.500000,4653770240
2017-11-03,7087.529785,7461.290039,7002.939941,7207.759766,7207.759766,3369860096
2017-11-04,7164.479980,7492.859863,7031.279785,7379.950195,7379.950195,2483800064
2017-11-05,7404.520020,7617.479980,7333.189941,7407.410156,7407.410156,2380410112
2017-11-06,7403.220215,7445.770020,7007.310059,7022.759766,7022.759766,3111899904
2017-11-07,7023.100098,7253.319824,7023.100098,7144.379883,7144.379883,2326340096
2017-11-08,7141.379883,7776.419922,7114.020020,7459.689941,7459.689941,4602200064
2017-11-09,7446.830078,7446.830078,7101.520020,7143.580078,7143.580078,3226249984
2017-11-10,7173.729980,7312.000000,6436.870117,6618.140137,6618.140137,5208249856
2017-11-11,6618.609863,6873.149902,6204.220215,6357.600098,6357.600098,4908680192
2017-11-12,6295.450195,6625.049805,5519.009766,5950.069824,5950.069824,8957349888
2017-11-13,5938.250000,6811.189941,5844.290039,6559.490234,6559.490234,6263249920
2017-11-14,6561.479980,6764.979980,6461.750000,6635.750000,6635.750000,3197110016
2017-11-15,6634.759766,7342.250000,6634.759766,7315.540039,7315.540039,4200880128
2017-11-16,7323.240234,7967.379883,7176.580078,7871.689941,7871.689941,5123809792
2017-11-17,7853.569824,8004.589844,7561.089844,7708.990234,7708.990234,4651670016
2017-11-18,7697.209961,7884.990234,7463.439941,7790.149902,7790.149902,3667190016
2017-11-19,7766.029785,8101.910156,7694.100098,8036.490234,8036.490234,3149319936
2017-11-20,8039.069824,8336.860352,7949.359863,8200.639648,8200.639648,3488450048
2017-11-21,8205.740234,8348.660156,7762.709961,8071.259766,8071.259766,4277609984
2017-11-22,8077.950195,8302.259766,8075.470215,8253.549805,8253.549805,3633530112
2017-11-23,8232.379883,8267.400391,8038.770020,8038.770020,8038.770020,4225179904
2017-11-24,8074.020020,8374.160156,7940.930176,8253.690430,8253.690430,5058610176
2017-11-25,8241.709961,8790.919922,8191.149902,8790.919922,8790.919922,4342060032
2017-11-26,8789.040039,9522.929688,8775.589844,9330.549805,9330.549805,5475579904
2017-11-27,9352.719727,9818.349609,9352.719727,9818.349609,9818.349609,5653320192
2017-11-28,9823.429688,10125.700195,9736.299805,10058.799805,10058.799805,6348819968
2017-11-29,10077.400391,11517.400391,9601.030273,9888.610352,9888.610352,11568799744
2017-11-30,9906.790039,10801.000000,9202.049805,10233.599609,10233.599609,8310689792
2017-12-01,10198.599609,11046.700195,9694.650391,10975.599609,10975.599609,6783119872
2017-12-02,10978.299805,11320.200195,10905.099609,11074.599609,11074.599609,5138500096
2017-12-03,11082.700195,11858.700195,10862.000000,11323.200195,11323.200195,6608309760
2017-12-04,11315.400391,11657.200195,11081.799805,11657.200195,11657.200195,6132409856
2017-12-05,11685.700195,12032.000000,11604.599609,11916.700195,11916.700195,6895260160
2017-12-06,11923.400391,14369.099609,11923.400391,14291.500000,14291.500000,12656300032
2017-12-07,14266.099609,17899.699219,14057.299805,17899.699219,17899.699219,17950699520
2017-12-08,17802.900391,18353.400391,14336.900391,16569.400391,16569.400391,21135998976
2017-12-09,16523.300781,16783.000000,13674.900391,15178.200195,15178.200195,13911300096
2017-12-10,15168.400391,15850.599609,13226.599609,15455.400391,15455.400391,13433299968
2017-12-11,15427.400391,17513.900391,15404.799805,16936.800781,16936.800781,12153900032
2017-12-12,16919.800781,17781.800781,16571.599609,17415.400391,17415.400391,14603799552
2017-12-13,17500.000000,17653.099609,16039.700195,16408.199219,16408.199219,12976900096
2017-12-14,16384.599609,17085.800781,16185.900391,16564.000000,16564.000000,13777399808
2017-12-15,16601.300781,18154.099609,16601.300781,17706.900391,17706.900391,14309999616
2017-12-16,17760.300781,19716.699219,17515.300781,19497.400391,19497.400391,12740599808
2017-12-17,19475.800781,20089.000000,18974.099609,19140.800781,19140.800781,13314599936
2017-12-18,19106.400391,19371.000000,18355.900391,19114.199219,19114.199219,14839499776
2017-12-19,19118.300781,19177.800781,17275.400391,17776.699219,17776.699219,16894499840
2017-12-20,17760.300781,17934.699219,16077.700195,16624.599609,16624.599609,22149699584
2017-12-21,16642.400391,17567.699219,15342.700195,15802.900391,15802.900391,16516599808
2017-12-22,15898.000000,15943.400391,11833.000000,13831.799805,13831.799805,22197999616
2017-12-23,13948.700195,15603.200195,13828.799805,14699.200195,14699.200195,13086000128
2017-12-24,14608.200195,14626.000000,12747.700195,13925.799805,13925.799805,11572299776
2017-12-25,13995.900391,14593.000000,13448.900391,14026.599609,14026.599609,10664699904
2017-12-26,14036.599609,16461.199219,14028.900391,16099.799805,16099.799805,13454300160
2017-12-27,16163.500000,16930.900391,15114.299805,15838.500000,15838.500000,12487600128
2017-12-28,15864.099609,15888.400391,13937.299805,14606.500000,14606.500000,12336499712
2017-12-29,14695.799805,15279.000000,14307.000000,14656.200195,14656.200195,13025500160
2017-12-30,14681.900391,14681.900391,12350.099609,12952.200195,12952.200195,14452599808
2017-12-31,12897.700195,14377.400391,12755.599609,14156.400391,14156.400391,12136299520
2018-01-01,14112.200195,14112.200195,13154.700195,13657.200195,13657.200195,10291200000
2018-01-02,13625.000000,15444.599609,13163.599609,14982.099609,14982.099609,16846600192
2018-01-03,14978.200195,15572.799805,14844.500000,15201.000000,15201.000000,16871900160
2018-01-04,15270.700195,15739.700195,14522.200195,15599.200195,15599.200195,21783199744
2018-01-05,15477.200195,17705.199219,15202.799805,17429.500000,17429.500000,23840899072
2018-01-06,17462.099609,17712.400391,16764.599609,17527.000000,17527.000000,18314600448
2018-01-07,17527.300781,17579.599609,16087.700195,16477.599609,16477.599609,15866000384
2018-01-08,16476.199219,16537.900391,14208.200195,15170.099609,15170.099609,18413899776
2018-01-09,15123.700195,15497.500000,14424.000000,14595.400391,14595.400391,16659999744
2018-01-10,14588.500000,14973.299805,13691.200195,14973.299805,14973.299805,18500800512
2018-01-11,14968.200195,15018.799805,13105.900391,13405.799805,13405.799805,16534099968
2018-01-12,13453.900391,14229.900391,13158.099609,13980.599609,13980.599609,12065699840
2018-01-13,13952.400391,14659.500000,13952.400391,14360.200195,14360.200195,12763599872
2018-01-14,14370.799805,14511.799805,13268.000000,13772.000000,13772.000000,11084099584
2018-01-15,13767.299805,14445.500000,13641.700195,13819.799805,13819.799805,12750799872
2018-01-16,13836.099609,13843.099609,10194.900391,11490.500000,11490.500000,18853799936
2018-01-17,11431.099609,11678.000000,9402.290039,11188.599609,11188.599609,18830600192
2018-01-18,11198.799805,12107.299805,10942.500000,11474.900391,11474.900391,15020399616
2018-01-19,11429.799805,11992.799805,11172.099609,11607.400391,11607.400391,10740400128
2018-01-20,11656.200195,13103.000000,11656.200195,12899.200195,12899.200195,11801700352
2018-01-21,12889.200195,12895.900391,11288.200195,11600.099609,11600.099609,9935179776
2018-01-22,11633.099609,11966.400391,10240.200195,10931.400391,10931.400391,10537400320
2018-01-23,10944.500000,11377.599609,10129.700195,10868.400391,10868.400391,9660609536
2018-01-24,10903.400391,11501.400391,10639.799805,11359.400391,11359.400391,9940989952
2018-01-25,11421.700195,11785.700195,11057.400391,11259.400391,11259.400391,8873169920
2018-01-26,11256.000000,11656.700195,10470.299805,11171.400391,11171.400391,9746199552
2018-01-27,11174.900391,11614.900391,10989.200195,11440.700195,11440.700195,7583269888
2018-01-28,11475.299805,12040.299805,11475.299805,11786.299805,11786.299805,8350360064
2018-01-29,11755.500000,11875.599609,11179.200195,11296.400391,11296.400391,7107359744
2018-01-30,11306.799805,11307.200195,10036.200195,10106.299805,10106.299805,8637859840
2018-01-31,10108.200195,10381.599609,9777.419922,10221.099609,10221.099609,8041160192
2018-02-01,10237.299805,10288.799805,8812.280273,9170.540039,9170.540039,9959400448
2018-02-02,9142.280273,9142.280273,7796.490234,8830.750000,8830.750000,12726899712
2018-02-03,8852.120117,9430.750000,8251.629883,9174.910156,9174.910156,7263790080
2018-02-04,9175.700195,9334.870117,8031.220215,8277.009766,8277.009766,7073549824
2018-02-05,8270.540039,8364.839844,6756.680176,6955.270020,6955.270020,9285289984
2018-02-06,7051.750000,7850.700195,6048.259766,7754.000000,7754.000000,13999800320
2018-02-07,7755.490234,8509.110352,7236.790039,7621.299805,7621.299805,9169280000
2018-02-08,7637.859863,8558.769531,7637.859863,8265.589844,8265.589844,9346750464
2018-02-09,8271.839844,8736.980469,7884.709961,8736.980469,8736.980469,6784820224
2018-02-10,8720.080078,9122.549805,8295.469727,8621.900391,8621.900391,7780960256
2018-02-11,8616.129883,8616.129883,7931.100098,8129.970215,8129.970215,6122189824
2018-02-12,8141.430176,8985.919922,8141.430176,8926.570313,8926.570313,6256439808
2018-02-13,8926.719727,8958.469727,8455.410156,8598.309570,8598.309570,5696719872
2018-02-14,8599.919922,9518.540039,8599.919922,9494.629883,9494.629883,7909819904
2018-02-15,9488.320313,10234.799805,9395.580078,10166.400391,10166.400391,9062540288
2018-02-16,10135.700195,10324.099609,9824.820313,10233.900391,10233.900391,7296159744
2018-02-17,10207.500000,11139.500000,10149.400391,11112.700195,11112.700195,8660880384
2018-02-18,11123.400391,11349.799805,10326.000000,10551.799805,10551.799805,8744009728
2018-02-19,10552.599609,11273.799805,10513.200195,11225.299805,11225.299805,7652089856
2018-02-20,11231.799805,11958.500000,11231.799805,11403.700195,11403.700195,9926540288
2018-02-21,11372.200195,11418.500000,10479.099609,10690.400391,10690.400391,9405339648
2018-02-22,10660.400391,11039.099609,9939.089844,10005.000000,10005.000000,8040079872
2018-02-23,9937.070313,10487.299805,9734.559570,10301.099609,10301.099609,7739500032
2018-02-24,10287.700195,10597.200195,9546.969727,9813.070313,9813.070313,6917929984
2018-02-25,9796.419922,9923.219727,9407.059570,9664.730469,9664.730469,5706939904
2018-02-26,9669.429688,10475.000000,9501.730469,10366.700195,10366.700195,7287690240
2018-02-27,10393.900391,10878.500000,10246.099609,10725.599609,10725.599609,6966179840
2018-02-28,10687.200195,11089.799805,10393.099609,10397.900391,10397.900391,6936189952
2018-03-01,10385.000000,11052.299805,10352.700195,10951.000000,10951.000000,7317279744
2018-03-02,10977.400391,11189.000000,10850.099609,11086.400391,11086.400391,7620590080
2018-03-03,11101.900391,11528.200195,11002.400391,11489.700195,11489.700195,6690570240
2018-03-04,11497.400391,11512.599609,11136.099609,11512.599609,11512.599609,6084149760
2018-03-05,11532.400391,11704.099609,11443.900391,11573.299805,11573.299805,6468539904
2018-03-06,11500.099609,11500.099609,10694.299805,10779.900391,10779.900391,6832169984
2018-03-07,10803.900391,10929.500000,9692.120117,9965.570313,9965.570313,8797910016
2018-03-08,9951.440430,10147.400391,9335.870117,9395.009766,9395.009766,7186089984
2018-03-09,9414.690430,9466.349609,8513.030273,9337.549805,9337.549805,8704190464
2018-03-10,9350.589844,9531.320313,8828.469727,8866.000000,8866.000000,5386319872
2018-03-11,8852.780273,9711.889648,8607.120117,9578.629883,9578.629883,6296370176
2018-03-12,9602.929688,9937.500000,8956.429688,9205.120117,9205.120117,6457399808
2018-03-13,9173.040039,9470.379883,8958.190430,9194.849609,9194.849609,5991139840
2018-03-14,9214.650391,9355.849609,8068.589844,8269.809570,8269.809570,6438230016
2018-03-15,8290.759766,8428.349609,7783.049805,8300.860352,8300.860352,6834429952
2018-03-16,8322.910156,8585.150391,8005.310059,8338.349609,8338.349609,5289379840
2018-03-17,8321.910156,8346.530273,7812.819824,7916.879883,7916.879883,4426149888
2018-03-18,7890.520020,8245.509766,7397.990234,8223.679688,8223.679688,6639190016
2018-03-19,8344.120117,8675.870117,8182.399902,8630.650391,8630.650391,6729110016
2018-03-20,8619.669922,9051.019531,8389.889648,8913.469727,8913.469727,6361789952
2018-03-21,8937.480469,9177.370117,8846.330078,8929.280273,8929.280273,6043129856
2018-03-22,8939.440430,9100.709961,8564.900391,8728.469727,8728.469727,5530390016
2018-03-23,8736.250000,8879.620117,8360.620117,8879.620117,8879.620117,5954120192
2018-03-24,8901.950195,8996.179688,8665.700195,8668.120117,8668.120117,5664600064
2018-03-25,8612.809570,8682.009766,8449.099609,8495.780273,8495.780273,4569880064
2018-03-26,8498.469727,8530.080078,7921.430176,8209.400391,8209.400391,5921039872
2018-03-27,8200.000000,8232.780273,7797.279785,7833.040039,7833.040039,5378250240
2018-03-28,7836.830078,8122.890137,7809.169922,7954.479980,7954.479980,4935289856
2018-03-29,7979.069824,7994.330078,7081.379883,7165.700195,7165.700195,6361229824
2018-03-30,7171.450195,7276.660156,6683.930176,6890.520020,6890.520020,6289509888
2018-03-31,6892.479980,7207.850098,6863.520020,6973.529785,6973.529785,4553269760
2018-04-01,7003.060059,7060.950195,6526.870117,6844.229980,6844.229980,4532100096
2018-04-02,6844.859863,7135.470215,6816.580078,7083.799805,7083.799805,4333440000
2018-04-03,7102.259766,7530.939941,7072.490234,7456.109863,7456.109863,5499700224
2018-04-04,7456.410156,7469.879883,6803.879883,6853.839844,6853.839844,4936000000
2018-04-05,6848.649902,6933.819824,6644.799805,6811.470215,6811.470215,5639320064
2018-04-06,6815.959961,6857.490234,6575.000000,6636.319824,6636.319824,3766810112
2018-04-07,6630.509766,7050.540039,6630.509766,6911.089844,6911.089844,3976610048
2018-04-08,6919.979980,7111.560059,6919.979980,7023.520020,7023.520020,3652499968
2018-04-09,7044.319824,7178.109863,6661.990234,6770.729980,6770.729980,4894060032
2018-04-10,6795.439941,6872.410156,6704.149902,6834.759766,6834.759766,4272750080
2018-04-11,6843.470215,6968.319824,6817.589844,6968.319824,6968.319824,4641889792
2018-04-12,6955.379883,7899.229980,6806.509766,7889.250000,7889.250000,8906250240
2018-04-13,7901.089844,8183.959961,7758.930176,7895.959961,7895.959961,7764460032
2018-04-14,7874.669922,8140.709961,7846.000000,7986.240234,7986.240234,5191430144
2018-04-15,7999.330078,8338.419922,7999.330078,8329.110352,8329.110352,5244480000
2018-04-16,8337.570313,8371.150391,7925.729980,8058.669922,8058.669922,5631309824
2018-04-17,8071.660156,8285.959961,7881.720215,7902.089844,7902.089844,6900879872
2018-04-18,7944.430176,8197.799805,7886.009766,8163.419922,8163.419922,6529909760
2018-04-19,8159.270020,8298.690430,8138.779785,8294.309570,8294.309570,7063209984
2018-04-20,8286.879883,8880.230469,8244.540039,8845.830078,8845.830078,8438110208
2018-04-21,8848.790039,8997.570313,8652.150391,8895.580078,8895.580078,7548550144
2018-04-22,8925.059570,9001.639648,8779.610352,8802.459961,8802.459961,6629899776
2018-04-23,8794.389648,8958.549805,8788.809570,8930.879883,8930.879883,6925190144
2018-04-24,8934.339844,9732.610352,8927.830078,9697.500000,9697.500000,10678800384
2018-04-25,9701.030273,9745.320313,8799.839844,8845.740234,8845.740234,11083100160
2018-04-26,8867.320313,9281.509766,8727.089844,9281.509766,9281.509766,8970559488
2018-04-27,9290.629883,9375.469727,8987.049805,8987.049805,8987.049805,7566289920
2018-04-28,8939.269531,9412.089844,8931.990234,9348.480469,9348.480469,7805479936
2018-04-29,9346.410156,9531.490234,9193.709961,9419.080078,9419.080078,8853000192
2018-04-30,9426.110352,9477.139648,9166.809570,9240.549805,9240.549805,8673920000
2018-05-01,9251.469727,9255.879883,8891.049805,9119.009766,9119.009766,7713019904
2018-05-02,9104.599609,9256.519531,9015.139648,9235.919922,9235.919922,7558159872
2018-05-03,9233.969727,9798.330078,9188.150391,9743.860352,9743.860352,10207299584
2018-05-04,9695.500000,9779.200195,9585.959961,9700.759766,9700.759766,8217829888
2018-05-05,9700.280273,9964.500000,9695.120117,9858.150391,9858.150391,7651939840
2018-05-06,9845.309570,9940.139648,9465.250000,9654.799805,9654.799805,7222280192
2018-05-07,9645.669922,9665.849609,9231.530273,9373.009766,9373.009766,7394019840
2018-05-08,9380.870117,9462.750000,9127.769531,9234.820313,9234.820313,7415869952
2018-05-09,9223.730469,9374.759766,9031.620117,9325.179688,9325.179688,7226890240
2018-05-10,9325.959961,9396.040039,9040.519531,9043.940430,9043.940430,6906699776
2018-05-11,9052.959961,9052.959961,8394.459961,8441.490234,8441.490234,8488520192
2018-05-12,8441.440430,8664.860352,8223.500000,8504.889648,8504.889648,6821380096
2018-05-13,8515.490234,8773.549805,8395.120117,8723.940430,8723.940430,5866379776
2018-05-14,8713.099609,8881.120117,8367.969727,8716.790039,8716.790039,7364149760
2018-05-15,8705.190430,8836.190430,8456.450195,8510.379883,8510.379883,6705710080
2018-05-16,8504.410156,8508.429688,8175.490234,8368.830078,8368.830078,6760220160
2018-05-17,8370.049805,8445.540039,8054.120117,8094.319824,8094.319824,5862530048
2018-05-18,8091.830078,8274.120117,7974.819824,8250.969727,8250.969727,5764190208
2018-05-19,8255.730469,8372.059570,8183.350098,8247.179688,8247.179688,4712399872
2018-05-20,8246.990234,8562.410156,8205.240234,8513.250000,8513.250000,5191059968
2018-05-21,8522.330078,8557.519531,8365.120117,8418.990234,8418.990234,5154990080
2018-05-22,8419.870117,8423.250000,8004.580078,8041.779785,8041.779785,5137010176
2018-05-23,8037.080078,8054.660156,7507.879883,7557.819824,7557.819824,6491120128
2018-05-24,7561.120117,7738.600098,7331.140137,7587.339844,7587.339844,6049220096
2018-05-25,7592.299805,7659.140137,7392.649902,7480.140137,7480.140137,4867829760
2018-05-26,7486.479980,7595.160156,7349.120117,7355.879883,7355.879883,4051539968
2018-05-27,7362.080078,7381.740234,7270.959961,7368.220215,7368.220215,4056519936
2018-05-28,7371.310059,7419.049805,7100.890137,7135.990234,7135.990234,5040600064
2018-05-29,7129.459961,7526.419922,7090.680176,7472.589844,7472.589844,5662660096
2018-05-30,7469.729980,7573.770020,7313.600098,7406.520020,7406.520020,4922540032
2018-05-31,7406.149902,7608.899902,7361.129883,7494.169922,7494.169922,5127130112
2018-06-01,7500.700195,7604.729980,7407.339844,7541.450195,7541.450195,4921460224
2018-06-02,7536.720215,7695.830078,7497.259766,7643.450195,7643.450195,4939299840
2018-06-03,7632.089844,7754.890137,7613.040039,7720.250000,7720.250000,4851760128
2018-06-04,7722.529785,7753.819824,7474.040039,7514.470215,7514.470215,4993169920
2018-06-05,7500.899902,7643.229980,7397.000000,7633.759766,7633.759766,4961739776
2018-06-06,7625.970215,7680.430176,7502.009766,7653.979980,7653.979980,4692259840
2018-06-07,7650.819824,7741.270020,7650.819824,7678.240234,7678.240234,4485799936
2018-06-08,7685.140137,7698.189941,7558.399902,7624.919922,7624.919922,4227579904
2018-06-09,7632.520020,7683.580078,7531.979980,7531.979980,7531.979980,3845220096
2018-06-10,7499.549805,7499.549805,6709.069824,6786.020020,6786.020020,5804839936
2018-06-11,6799.290039,6910.180176,6706.629883,6906.919922,6906.919922,4745269760
2018-06-12,6905.819824,6907.959961,6542.080078,6582.359863,6582.359863,4654380032
2018-06-13,6596.879883,6631.660156,6285.629883,6349.899902,6349.899902,5052349952
2018-06-14,6342.750000,6707.140137,6334.459961,6675.350098,6675.350098,5138710016
2018-06-15,6674.080078,6681.080078,6433.870117,6456.580078,6456.580078,3955389952
2018-06-16,6455.450195,6592.490234,6402.290039,6550.160156,6550.160156,3194170112
2018-06-17,6545.529785,6589.109863,6499.270020,6499.270020,6499.270020,3104019968
2018-06-18,6510.069824,6781.140137,6446.680176,6734.819824,6734.819824,4039200000
2018-06-19,6742.390137,6822.500000,6709.919922,6769.939941,6769.939941,4057029888
2018-06-20,6770.759766,6821.560059,6611.879883,6776.549805,6776.549805,3888640000
2018-06-21,6780.089844,6810.939941,6715.169922,6729.740234,6729.740234,3529129984
2018-06-22,6737.879883,6747.080078,6006.600098,6083.689941,6083.689941,5079810048
2018-06-23,6090.100098,6224.819824,6071.810059,6162.479980,6162.479980,3431360000
2018-06-24,6164.279785,6223.779785,5826.410156,6173.229980,6173.229980,4566909952
2018-06-25,6171.970215,6327.370117,6119.680176,6249.180176,6249.180176,5500810240
2018-06-26,6253.549805,6290.160156,6093.669922,6093.669922,6093.669922,3279759872
2018-06-27,6084.399902,6180.000000,6052.850098,6157.129883,6157.129883,3296219904
2018-06-28,6153.160156,6170.410156,5873.049805,5903.439941,5903.439941,3467800064
2018-06-29,5898.129883,6261.660156,5835.750000,6218.299805,6218.299805,3966230016
2018-06-30,6214.220215,6465.509766,6214.220215,6404.000000,6404.000000,4543860224
2018-07-01,6411.680176,6432.850098,6289.290039,6385.819824,6385.819824,4788259840
2018-07-02,6380.379883,6683.859863,6305.700195,6614.180176,6614.180176,4396930048
2018-07-03,6596.660156,6671.370117,6447.750000,6529.589844,6529.589844,4672309760
2018-07-04,6550.870117,6771.919922,6450.459961,6597.549805,6597.549805,4176689920
2018-07-05,6599.709961,6749.540039,6546.649902,6639.140137,6639.140137,4999240192
2018-07-06,6638.689941,6700.939941,6533.549805,6673.500000,6673.500000,4313959936
2018-07-07,6668.709961,6863.990234,6579.240234,6856.930176,6856.930176,3961080064
2018-07-08,6857.799805,6885.910156,6747.979980,6773.879883,6773.879883,3386210048
2018-07-09,6775.080078,6838.680176,6724.339844,6741.750000,6741.750000,3718129920
2018-07-10,6739.209961,6767.740234,6320.720215,6329.950195,6329.950195,4052430080
2018-07-11,6330.770020,6444.959961,6330.470215,6394.709961,6394.709961,3644859904
2018-07-12,6396.779785,6397.100098,6136.419922,6228.810059,6228.810059,3770170112
2018-07-13,6235.029785,6310.549805,6192.240234,6238.049805,6238.049805,3805400064
2018-07-14,6247.500000,6298.189941,6212.220215,6276.120117,6276.120117,2923670016
2018-07-15,6272.700195,6403.459961,6256.509766,6359.640137,6359.640137,3285459968
2018-07-16,6357.009766,6741.750000,6357.009766,6741.750000,6741.750000,4725799936
2018-07-17,6739.649902,7387.240234,6684.169922,7321.040039,7321.040039,5961950208
2018-07-18,7315.319824,7534.990234,7280.470215,7370.779785,7370.779785,6103410176
2018-07-19,7378.200195,7494.459961,7295.459961,7466.859863,7466.859863,5111629824
2018-07-20,7467.399902,7594.669922,7323.259766,7354.129883,7354.129883,4936869888
2018-07-21,7352.720215,7437.640137,7262.410156,7419.290039,7419.290039,3726609920
2018-07-22,7417.799805,7537.950195,7383.819824,7418.490234,7418.490234,3695460096
2018-07-23,7414.709961,7771.500000,7409.100098,7711.109863,7711.109863,5132480000
2018-07-24,7716.509766,8424.269531,7705.500000,8424.269531,8424.269531,7277689856
2018-07-25,8379.660156,8416.870117,8086.359863,8181.390137,8181.390137,5845400064
2018-07-26,8176.850098,8290.330078,7878.709961,7951.580078,7951.580078,4899089920
2018-07-27,7950.399902,8262.660156,7839.759766,8165.009766,8165.009766,5195879936
2018-07-28,8169.060059,8222.849609,8110.770020,8192.150391,8192.150391,3988750080
2018-07-29,8205.820313,8272.259766,8141.180176,8218.459961,8218.459961,4107190016
2018-07-30,8221.580078,8235.500000,7917.500000,8180.479980,8180.479980,5551400000
2018-07-31,8181.200195,8181.529785,7696.930176,7780.439941,7780.439941,5287530000
2018-08-01,7769.040039,7769.040039,7504.950195,7624.910156,7624.910156,4797620000
2018-08-02,7634.189941,7712.770020,7523.439941,7567.149902,7567.149902,4214110000
2018-08-03,7562.140137,7562.140137,7328.649902,7434.390137,7434.390137,4627150000
2018-08-04,7438.669922,7497.490234,6984.069824,7032.850098,7032.850098,4268390000
2018-08-05,7031.080078,7102.770020,6940.700195,7068.479980,7068.479980,3679110000
2018-08-06,7062.939941,7166.549805,6890.540039,6951.799805,6951.799805,3925900000
2018-08-07,6958.319824,7146.560059,6748.240234,6753.120117,6753.120117,4682800000
2018-08-08,6746.850098,6746.850098,6226.220215,6305.799805,6305.799805,5064430000
2018-08-09,6305.560059,6625.729980,6249.069824,6568.229980,6568.229980,4267040000
2018-08-10,6571.419922,6591.259766,6124.520020,6184.709961,6184.709961,4528680000
2018-08-11,6185.790039,6455.740234,6109.029785,6295.729980,6295.729980,4047850000
2018-08-12,6283.649902,6409.850098,6237.500000,6322.689941,6322.689941,5665250000
2018-08-13,6341.359863,6537.049805,6225.720215,6297.569824,6297.569824,4083980000
2018-08-14,6287.660156,6287.939941,5971.049805,6199.709961,6199.709961,5301700000
2018-08-15,6221.419922,6588.490234,6221.419922,6308.520020,6308.520020,4895450000
2018-08-16,6294.229980,6473.500000,6276.410156,6334.729980,6334.729980,4328420000
2018-08-17,6340.910156,6582.500000,6324.970215,6580.629883,6580.629883,4992990000
2018-08-18,6583.430176,6617.350098,6353.729980,6423.759766,6423.759766,3984520000
2018-08-19,6422.569824,6537.979980,6361.549805,6506.069824,6506.069824,3311170000
2018-08-20,6500.509766,6536.919922,6297.930176,6308.529785,6308.529785,3665100000
2018-08-21,6301.069824,6500.870117,6298.240234,6488.759766,6488.759766,3377180000
2018-08-22,6486.250000,6816.790039,6310.109863,6376.709961,6376.709961,4668110000
2018-08-23,6371.339844,6546.540039,6371.339844,6534.879883,6534.879883,3426180000
2018-08-24,6551.520020,6719.959961,6498.640137,6719.959961,6719.959961,4097820000
2018-08-25,6719.950195,6789.629883,6700.959961,6763.189941,6763.189941,3312600000
2018-08-26,6754.640137,6774.750000,6620.750000,6707.259766,6707.259766,3295500000
2018-08-27,6710.799805,6884.640137,6689.709961,6884.640137,6884.640137,4019000000
2018-08-28,6891.080078,7109.560059,6882.339844,7096.279785,7096.279785,4659940000
2018-08-29,7091.709961,7113.299805,6970.819824,7047.160156,7047.160156,4145880000
2018-08-30,7043.759766,7072.689941,6834.689941,6978.229980,6978.229980,4463250000
2018-08-31,6973.970215,7057.169922,6920.160156,7037.580078,7037.580078,4495650000
2018-09-01,7044.810059,7242.290039,7038.049805,7193.250000,7193.250000,4116050000
2018-09-02,7189.580078,7306.310059,7132.160156,7272.720215,7272.720215,4329540000
2018-09-03,7279.029785,7317.939941,7208.149902,7260.060059,7260.060059,4087760000
2018-09-04,7263.000000,7388.259766,7255.439941,7361.660156,7361.660156,4273640000
2018-09-05,7361.459961,7388.430176,6792.830078,6792.830078,6792.830078,5800460000
2018-09-06,6755.140137,6755.140137,6404.720215,6529.169922,6529.169922,5523470000
2018-09-07,6528.919922,6555.290039,6396.870117,6467.069824,6467.069824,4264680000
2018-09-08,6460.169922,6534.250000,6197.520020,6225.979980,6225.979980,3835060000
2018-09-09,6223.379883,6446.259766,6201.220215,6300.859863,6300.859863,3671890000
2018-09-10,6301.569824,6374.979980,6292.759766,6329.700195,6329.700195,3714100000
2018-09-11,6331.879883,6398.919922,6260.209961,6321.200195,6321.200195,3849910000
2018-09-12,6317.009766,6363.870117,6265.089844,6351.799805,6351.799805,4064230000
2018-09-13,6354.240234,6535.410156,6354.240234,6517.310059,6517.310059,4210910000
2018-09-14,6515.410156,6596.100098,6456.169922,6512.709961,6512.709961,4076220000
2018-09-15,6509.399902,6561.720215,6493.549805,6543.200195,6543.200195,3216300000
2018-09-16,6536.680176,6544.330078,6460.100098,6517.180176,6517.180176,3273730000
2018-09-17,6514.060059,6540.209961,6257.520020,6281.200195,6281.200195,3910780000
2018-09-18,6280.910156,6384.180176,6265.709961,6371.299805,6371.299805,4180090000
2018-09-19,6371.850098,6448.459961,6208.339844,6398.540039,6398.540039,4431340000
2018-09-20,6398.850098,6529.259766,6395.950195,6519.669922,6519.669922,4348110000
2018-09-21,6513.870117,6794.330078,6496.359863,6734.950195,6734.950195,6531940000
2018-09-22,6735.049805,6814.560059,6616.799805,6721.979980,6721.979980,4509660000
2018-09-23,6715.319824,6766.149902,6679.419922,6710.629883,6710.629883,4197500000
2018-09-24,6704.770020,6713.560059,6580.899902,6595.410156,6595.410156,4177310000
2018-09-25,6603.640137,6603.640137,6381.859863,6446.470215,6446.470215,4726180000
2018-09-26,6452.790039,6585.910156,6397.890137,6495.000000,6495.000000,4437300000
2018-09-27,6495.290039,6712.100098,6464.950195,6676.750000,6676.750000,4606810000
2018-09-28,6678.750000,6785.029785,6598.319824,6644.129883,6644.129883,5014430000
2018-09-29,6643.100098,6643.100098,6511.649902,6601.959961,6601.959961,4363690000
2018-09-30,6604.709961,6643.779785,6566.540039,6625.560059,6625.560059,4002280000
2018-10-01,6619.850098,6653.299805,6549.080078,6589.620117,6589.620117,4000970000
2018-10-02,6593.240234,6611.839844,6537.899902,6556.100098,6556.100098,3979260000
2018-10-03,6553.859863,6571.459961,6454.029785,6502.589844,6502.589844,3887310000
2018-10-04,6497.910156,6603.310059,6497.910156,6576.689941,6576.689941,3838410000
2018-10-05,6574.149902,6623.620117,6557.410156,6622.479980,6622.479980,3671500000
2018-10-06,6622.450195,6628.540039,6577.799805,6588.310059,6588.310059,3259740000
2018-10-07,6590.680176,6641.490234,6557.040039,6602.950195,6602.950195,3306630000
2018-10-08,6600.189941,6675.060059,6576.040039,6652.229980,6652.229980,3979460000
2018-10-09,6653.080078,6661.410156,6606.939941,6642.640137,6642.640137,3580810000
2018-10-10,6640.290039,6640.290039,6538.959961,6585.529785,6585.529785,3787650000
2018-10-11,6586.740234,6586.740234,6243.740234,6256.240234,6256.240234,5181640000
2018-10-12,6239.250000,6328.500000,6236.470215,6274.580078,6274.580078,3783500000
2018-10-13,6278.080078,6308.509766,6259.810059,6285.990234,6285.990234,3064030000
2018-10-14,6288.490234,6363.209961,6280.149902,6290.930176,6290.930176,3085320000
2018-10-15,6292.640137,6965.060059,6258.680176,6596.540039,6596.540039,7370770000
2018-10-16,6601.410156,6673.589844,6571.370117,6596.109863,6596.109863,4074800000
2018-10-17,6590.520020,6601.209961,6517.450195,6544.430176,6544.430176,4088420000
2018-10-18,6542.330078,6567.540039,6450.040039,6476.709961,6476.709961,3924080000
2018-10-19,6478.069824,6493.680176,6445.310059,6465.410156,6465.410156,3578870000
2018-10-20,6460.919922,6497.720215,6449.000000,6489.189941,6489.189941,3379130000
2018-10-21,6490.089844,6556.379883,6476.000000,6482.350098,6482.350098,3253610000
2018-10-22,6486.049805,6543.799805,6462.979980,6487.160156,6487.160156,3672860000
2018-10-23,6472.359863,6506.009766,6451.270020,6475.740234,6475.740234,3716150000
2018-10-24,6478.890137,6521.990234,6468.859863,6495.839844,6495.839844,3424670000
2018-10-25,6484.649902,6504.649902,6447.029785,6476.290039,6476.290039,3230550000
2018-10-26,6468.439941,6498.290039,6449.609863,6474.750000,6474.750000,3306050000
2018-10-27,6480.839844,6507.410156,6453.529785,6480.379883,6480.379883,3393250000
2018-10-28,6482.660156,6502.279785,6447.910156,6486.390137,6486.390137,3445190000
2018-10-29,6492.350098,6503.600098,6306.990234,6332.629883,6332.629883,4199910000
2018-10-30,6337.040039,6364.990234,6310.140137,6334.270020,6334.270020,3781100000
2018-10-31,6336.990234,6349.160156,6316.879883,6317.609863,6317.609863,4191240000
2018-11-01,6318.140137,6547.140137,6311.830078,6377.779785,6377.779785,3789400000
2018-11-02,6378.919922,6396.859863,6327.379883,6388.439941,6388.439941,4234870000
2018-11-03,6387.240234,6400.069824,6342.370117,6361.259766,6361.259766,3658640000
2018-11-04,6365.470215,6388.629883,6294.569824,6376.129883,6376.129883,4390020000
2018-11-05,6363.620117,6480.589844,6363.620117,6419.660156,6419.660156,4174800000
2018-11-06,6433.379883,6463.549805,6408.160156,6461.009766,6461.009766,4700040000
2018-11-07,6468.500000,6552.160156,6468.310059,6530.140137,6530.140137,4941260000
2018-11-08,6522.270020,6536.919922,6438.529785,6453.720215,6453.720215,4665260000
2018-11-09,6442.600098,6456.459961,6373.370117,6385.620117,6385.620117,4346820000
2018-11-10,6386.129883,6437.279785,6385.310059,6409.220215,6409.220215,3705320000
2018-11-11,6413.629883,6423.250000,6350.169922,6411.270020,6411.270020,3939060000
2018-11-12,6411.759766,6434.209961,6360.470215,6371.270020,6371.270020,4295770000
2018-11-13,6373.189941,6395.270020,6342.669922,6359.490234,6359.490234,4503800000
2018-11-14,6351.240234,6371.549805,5544.089844,5738.350098,5738.350098,7398940000
2018-11-15,5736.149902,5774.819824,5358.379883,5648.029785,5648.029785,7032140000
2018-11-16,5645.319824,5657.020020,5498.939941,5575.549805,5575.549805,5279320000
2018-11-17,5578.580078,5578.580078,5519.560059,5554.330078,5554.330078,4303150000
2018-11-18,5559.740234,5653.609863,5559.740234,5623.540039,5623.540039,4159680000
2018-11-19,5620.779785,5620.779785,4842.910156,4871.490234,4871.490234,7039560000
2018-11-20,4863.930176,4951.609863,4272.109863,4451.870117,4451.870117,8428290000
2018-11-21,4465.540039,4675.729980,4343.979980,4602.169922,4602.169922,6120120000
2018-11-22,4611.569824,4629.640137,4365.640137,4365.939941,4365.939941,4569370000
2018-11-23,4360.700195,4396.419922,4195.680176,4347.109863,4347.109863,4871490000
2018-11-24,4347.689941,4413.089844,3795.159912,3880.760010,3880.760010,4679500000
2018-11-25,3880.780029,4120.870117,3585.060059,4009.969971,4009.969971,6825640000
2018-11-26,4015.070068,4107.140137,3643.919922,3779.129883,3779.129883,6476900000
2018-11-27,3765.949951,3862.959961,3661.010010,3820.719971,3820.719971,5998720000
2018-11-28,3822.469971,4385.899902,3822.469971,4257.419922,4257.419922,7280280000
2018-11-29,4269.004395,4413.020508,4145.765137,4278.846680,4278.846680,6503347767
2018-11-30,4289.088867,4322.976563,3942.822021,4017.268555,4017.268555,6048016717
2018-12-01,4024.464355,4309.377441,3969.710693,4214.671875,4214.671875,5375314093
2018-12-02,4200.733398,4301.519531,4110.978516,4139.877930,4139.877930,5262697895
2018-12-03,4147.323730,4155.979492,3840.446289,3894.130859,3894.130859,5089570994
2018-12-04,3886.294922,4075.627686,3832.750000,3956.893799,3956.893799,5028069239
2018-12-05,3958.894775,3969.535889,3753.994873,3753.994873,3753.994873,5302481574
2018-12-06,3754.074463,3874.966064,3521.101807,3521.101807,3521.101807,5878333109
2018-12-07,3512.590332,3512.590332,3280.228760,3419.937256,3419.937256,6835615448
2018-12-08,3421.910400,3506.043457,3350.650635,3476.114746,3476.114746,5305024497
2018-12-09,3473.227539,3685.305664,3469.094238,3614.234375,3614.234375,4947372847
2018-12-10,3612.046387,3647.332520,3470.144531,3502.656006,3502.656006,5020968740
2018-12-11,3497.554688,3513.185059,3392.250000,3424.588135,3424.588135,4696765188
2018-12-12,3421.458252,3534.228516,3413.481445,3486.950195,3486.950195,4139364829
2018-12-13,3487.879395,3489.739502,3298.132080,3313.677246,3313.677246,4343372456
2018-12-14,3311.751953,3329.555908,3206.542236,3242.484863,3242.484863,4372763663
2018-12-15,3243.997559,3275.377930,3191.303467,3236.761719,3236.761719,3551763561
2018-12-16,3236.274658,3305.753174,3233.819824,3252.839111,3252.839111,3744248994
2018-12-17,3253.123047,3597.917969,3253.123047,3545.864746,3545.864746,5409247918
2018-12-18,3544.761475,3701.349365,3487.169189,3696.059082,3696.059082,5911325473
2018-12-19,3706.824951,3949.322998,3687.229980,3745.950684,3745.950684,6810689119
2018-12-20,3742.195068,4191.228516,3728.974609,4134.441406,4134.441406,8927129279
2018-12-21,4133.703613,4198.429688,3850.946289,3896.543701,3896.543701,7206015706
2018-12-22,3898.083740,4014.182617,3855.739014,4014.182617,4014.182617,5605823233
2018-12-23,4020.994629,4085.723633,3976.405762,3998.980225,3998.980225,6151275490
2018-12-24,4000.331787,4271.792480,4000.331787,4078.599121,4078.599121,7240968501
2018-12-25,4081.030518,4089.561523,3760.020508,3815.490723,3815.490723,6158207293
2018-12-26,3819.666748,3893.359619,3769.863770,3857.297607,3857.297607,5326547918
2018-12-27,3854.688477,3874.416992,3645.448486,3654.833496,3654.833496,5130222366
2018-12-28,3653.131836,3956.135986,3642.632080,3923.918701,3923.918701,5631554348
2018-12-29,3932.491699,3963.758789,3820.408691,3820.408691,3820.408691,4991655917
2018-12-30,3822.384766,3901.908936,3797.219238,3865.952637,3865.952637,4770578575
2018-12-31,3866.839111,3868.742920,3725.867432,3742.700439,3742.700439,4661840806
2019-01-01,3746.713379,3850.913818,3707.231201,3843.520020,3843.520020,4324200990
2019-01-02,3849.216309,3947.981201,3817.409424,3943.409424,3943.409424,5244856836
2019-01-03,3931.048584,3935.685059,3826.222900,3836.741211,3836.741211,4530215219
2019-01-04,3832.040039,3865.934570,3783.853760,3857.717529,3857.717529,4847965467
2019-01-05,3851.973877,3904.903076,3836.900146,3845.194580,3845.194580,5137609824
2019-01-06,3836.519043,4093.297363,3826.513184,4076.632568,4076.632568,5597027440
2019-01-07,4078.584961,4092.613525,4020.894043,4025.248291,4025.248291,5228625637
2019-01-08,4028.472168,4109.020996,3996.955322,4030.847900,4030.847900,5306593305
2019-01-09,4031.552002,4068.403564,4022.662842,4035.296387,4035.296387,5115905225
2019-01-10,4034.411377,4064.066650,3659.174561,3678.924561,3678.924561,6874143796
2019-01-11,3674.015381,3713.881836,3653.069824,3687.365479,3687.365479,5538712865
2019-01-12,3686.973145,3698.978271,3653.810791,3661.301025,3661.301025,4778170883
2019-01-13,3658.868164,3674.760010,3544.927246,3552.953125,3552.953125,4681302466
2019-01-14,3557.311035,3727.836182,3552.285156,3706.052246,3706.052246,5651384490
2019-01-15,3704.216309,3720.153320,3619.949219,3630.675293,3630.675293,5537192302
2019-01-16,3631.509766,3685.777100,3624.673340,3655.006836,3655.006836,5394457145
2019-01-17,3651.871094,3680.135986,3621.960938,3678.563965,3678.563965,5464420383
2019-01-18,3677.990479,3682.520020,3637.080811,3657.839355,3657.839355,5002961727
2019-01-19,3652.377930,3758.533447,3652.377930,3728.568359,3728.568359,5955691380
2019-01-20,3725.446045,3743.387939,3583.019531,3601.013672,3601.013672,5582489560
2019-01-21,3600.372803,3608.840820,3558.537109,3576.032471,3576.032471,5004347059
2019-01-22,3575.081299,3620.746582,3539.721436,3604.577148,3604.577148,5313623556
2019-01-23,3605.557129,3623.067871,3565.313965,3585.123047,3585.123047,5433755649
2019-01-24,3584.500244,3616.087402,3569.092773,3600.865479,3600.865479,5262869046
2019-01-25,3607.390381,3612.927734,3575.597412,3599.765869,3599.765869,5265847539
2019-01-26,3599.715332,3654.933105,3593.345947,3602.460449,3602.460449,5098183235
2019-01-27,3604.687256,3612.671387,3567.245850,3583.965820,3583.965820,5570752966
2019-01-28,3584.283203,3586.750977,3439.232910,3470.450439,3470.450439,6908930483
2019-01-29,3468.870117,3476.065430,3400.819824,3448.116943,3448.116943,5897159493
2019-01-30,3443.896973,3495.174805,3429.387939,3486.181641,3486.181641,5955112627
2019-01-31,3485.409180,3504.804932,3447.915771,3457.792725,3457.792725,5831198271
2019-02-01,3460.547119,3501.954102,3431.591553,3487.945313,3487.945313,5422926707
2019-02-02,3484.625977,3523.287354,3467.574707,3521.060791,3521.060791,5071623601
2019-02-03,3516.139648,3521.388184,3447.924316,3464.013428,3464.013428,5043937584
2019-02-04,3467.211670,3476.223877,3442.586914,3459.154053,3459.154053,5332718886
2019-02-05,3454.950928,3478.148193,3451.937012,3466.357422,3466.357422,5227549545
2019-02-06,3469.091797,3469.091797,3398.565430,3413.767822,3413.767822,5482196038
2019-02-07,3414.929443,3427.945557,3394.218506,3399.471680,3399.471680,5004962683
2019-02-08,3401.376465,3695.614014,3391.023682,3666.780273,3666.780273,7735623101
2019-02-09,3671.585938,3679.941406,3646.559326,3671.203613,3671.203613,6158833645
2019-02-10,3673.201416,3695.036133,3640.979980,3690.188232,3690.188232,6282256903
2019-02-11,3695.613037,3695.613037,3642.287842,3648.430664,3648.430664,6277056434
2019-02-12,3642.751953,3668.586914,3618.556885,3653.528564,3653.528564,6480384532
2019-02-13,3653.604004,3669.746582,3617.246338,3632.070557,3632.070557,6438903823
2019-02-14,3631.170166,3646.256592,3607.697754,3616.880859,3616.880859,6271044418
2019-02-15,3617.368408,3647.795166,3608.206543,3620.810791,3620.810791,6091952231
2019-02-16,3615.270264,3652.841309,3615.270264,3629.787598,3629.787598,5934744052
2019-02-17,3633.359375,3680.537354,3619.182129,3673.836182,3673.836182,7039512503
2019-02-18,3671.369873,3936.665039,3669.982422,3915.714355,3915.714355,9908216640
2019-02-19,3911.661621,4010.879395,3908.153076,3947.094482,3947.094482,9933626655
2019-02-20,3946.685059,4000.486328,3926.246826,3999.820557,3999.820557,8693373948
2019-02-21,4000.256836,4010.009521,3940.108154,3954.118164,3954.118164,7775128102
2019-02-22,3952.406494,4006.538330,3950.816406,4005.526611,4005.526611,7826525254
2019-02-23,3998.916260,4166.286133,3968.726807,4142.526855,4142.526855,8922258316
2019-02-24,4145.458008,4210.641602,3793.708984,3810.427490,3810.427490,10794227451
2019-02-25,3807.002441,3913.707275,3807.002441,3882.696289,3882.696289,9318796067
2019-02-26,3878.697266,3891.578857,3837.986328,3854.357910,3854.357910,7931218996
2019-02-27,3857.479736,3888.802490,3787.058838,3851.047363,3851.047363,8301309684
2019-02-28,3848.261963,3906.058350,3845.821289,3854.785400,3854.785400,8399767798
2019-03-01,3853.757080,3907.795410,3851.692383,3859.583740,3859.583740,7661247975
2019-03-02,3855.318115,3874.607422,3832.127930,3864.415039,3864.415039,7578786076
2019-03-03,3862.266113,3875.483643,3836.905762,3847.175781,3847.175781,7253558152
2019-03-04,3845.091553,3867.381836,3733.749756,3761.557129,3761.557129,9029175788
2019-03-05,3759.832520,3903.916748,3745.183105,3896.375000,3896.375000,10174126415
2019-03-06,3897.081055,3919.510498,3871.460693,3903.942627,3903.942627,9175291529
2019-03-07,3903.384766,3939.373291,3894.113037,3911.484375,3911.484375,9584165519
2019-03-08,3913.225830,3950.432129,3875.228516,3901.131592,3901.131592,10638638944
2019-03-09,3894.552490,3987.237793,3892.390381,3963.313721,3963.313721,10796103518
2019-03-10,3966.174316,3966.174316,3924.381104,3951.599854,3951.599854,9713267607
2019-03-11,3953.740234,3966.384766,3889.239014,3905.227295,3905.227295,10125901903
2019-03-12,3903.758301,3926.889160,3863.559082,3909.156250,3909.156250,9809887079
2019-03-13,3913.047363,3926.597656,3891.904297,3906.717285,3906.717285,9469184841
2019-03-14,3905.576904,3946.504395,3901.296875,3924.369141,3924.369141,10480789570
2019-03-15,3926.663330,3968.542969,3914.015381,3960.911133,3960.911133,9394210605
2019-03-16,3963.900146,4077.036377,3961.657471,4048.725830,4048.725830,9856166973
2019-03-17,4047.719482,4054.122070,4006.411133,4025.229004,4025.229004,8221625400
2019-03-18,4029.968506,4071.556641,4009.117188,4032.507324,4032.507324,9646954186
2019-03-19,4032.691895,4082.216064,4023.812500,4071.190186,4071.190186,9344919956
2019-03-20,4070.793945,4089.461914,4031.110840,4087.476318,4087.476318,10175916388
2019-03-21,4083.953857,4097.359863,4005.151367,4029.326904,4029.326904,10831212662
2019-03-22,4028.514648,4053.906738,4021.542480,4023.968262,4023.968262,9252935969
2019-03-23,4022.713379,4049.882568,4015.964600,4035.826416,4035.826416,9578850549
2019-03-24,4035.163574,4040.699707,4006.192871,4022.168213,4022.168213,9144851065
2019-03-25,4024.112793,4038.840820,3934.031250,3963.070557,3963.070557,10359818883
2019-03-26,3969.228760,3985.080811,3944.753174,3985.080811,3985.080811,10707678815
2019-03-27,3984.244873,4087.066162,3977.810547,4087.066162,4087.066162,10897131934
2019-03-28,4087.584473,4094.902100,4040.266357,4069.107178,4069.107178,9353915899
2019-03-29,4068.299805,4113.500977,4034.097168,4098.374512,4098.374512,10918665557
2019-03-30,4092.136230,4296.806641,4053.909668,4106.660156,4106.660156,9732688060
2019-03-31,4105.456055,4113.023438,4094.100830,4105.404297,4105.404297,9045122443
2019-04-01,4105.362305,4164.953125,4096.901367,4158.183105,4158.183105,10157794171
2019-04-02,4156.919434,4905.954590,4155.316895,4879.877930,4879.877930,21315047816
2019-04-03,4879.958008,5307.003418,4876.621094,4973.021973,4973.021973,22899891582
2019-04-04,4971.307617,5063.159668,4836.793945,4922.798828,4922.798828,18251810240
2019-04-05,4922.806152,5053.509766,4919.491699,5036.681152,5036.681152,16837325387
2019-04-06,5036.792969,5205.821777,4992.222168,5059.817383,5059.817383,16929795194
2019-04-07,5062.793945,5235.186523,5050.412109,5198.896973,5198.896973,16655416140
2019-04-08,5199.835449,5318.836426,5148.211914,5289.770996,5289.770996,17154113634
2019-04-09,5289.917969,5289.917969,5167.418945,5204.958496,5204.958496,14722104361
2019-04-10,5204.105469,5421.651367,5193.382324,5324.551758,5324.551758,15504590933
2019-04-11,5325.081543,5354.225586,5017.296387,5064.487793,5064.487793,16555616019
2019-04-12,5061.200684,5103.274414,4955.852539,5089.539063,5089.539063,13675206312
2019-04-13,5088.850098,5127.122070,5061.589355,5096.586426,5096.586426,10823289598
2019-04-14,5095.758789,5184.016113,5053.568359,5167.722168,5167.722168,10391952498
2019-04-15,5167.321777,5196.606934,5024.069336,5067.108398,5067.108398,12290155061
2019-04-16,5066.577637,5238.945313,5055.194824,5235.559570,5235.559570,11618660197
2019-04-17,5236.135254,5274.275391,5219.205566,5251.937988,5251.937988,12438480677
2019-04-18,5251.480469,5319.986328,5250.506836,5298.385742,5298.385742,13256489918
2019-04-19,5298.154297,5336.680176,5233.334961,5303.812500,5303.812500,13780238655
2019-04-20,5304.160645,5358.490723,5295.877930,5337.886230,5337.886230,13169647522
2019-04-21,5335.878906,5359.924805,5257.339355,5314.531250,5314.531250,13731844223
2019-04-22,5312.494629,5422.687500,5280.276855,5399.365234,5399.365234,14601631648
2019-04-23,5399.365723,5633.802246,5389.408691,5572.362305,5572.362305,15867308108
2019-04-24,5571.508301,5642.044434,5418.263184,5464.866699,5464.866699,17048033399
2019-04-25,5466.524414,5542.238281,5181.338867,5210.515625,5210.515625,15330283408
2019-04-26,5210.304688,5383.634277,5177.368652,5279.348145,5279.348145,16812108040
2019-04-27,5279.471191,5310.750000,5233.635742,5268.291016,5268.291016,13111274675
2019-04-28,5271.746582,5326.231934,5255.683594,5285.139160,5285.139160,12819992056
2019-04-29,5284.858398,5311.274902,5216.487793,5247.352539,5247.352539,13735490672
2019-04-30,5247.726074,5363.257324,5224.189941,5350.726563,5350.726563,13878964574
2019-05-01,5350.914551,5418.003906,5347.645996,5402.697266,5402.697266,13679528236
2019-05-02,5402.422852,5522.262695,5394.217285,5505.283691,5505.283691,14644460907
2019-05-03,5505.552246,5865.881836,5490.201660,5768.289551,5768.289551,18720780006
2019-05-04,5769.202637,5886.893555,5645.469238,5831.167480,5831.167480,17567780766
2019-05-05,5831.068359,5833.862793,5708.035156,5795.708496,5795.708496,14808830723
2019-05-06,5791.693359,5802.957520,5653.687500,5746.807129,5746.807129,15737171804
2019-05-07,5745.599121,5988.178223,5741.395996,5829.501465,5829.501465,18026409033
2019-05-08,5849.481445,5989.980957,5794.715820,5982.457520,5982.457520,15320605300
2019-05-09,5982.316406,6183.039063,5982.316406,6174.528809,6174.528809,16784645411
2019-05-10,6175.822754,6434.617676,6161.519043,6378.849121,6378.849121,19419875368
2019-05-11,6379.666992,7333.002930,6375.698730,7204.771484,7204.771484,28867562329
2019-05-12,7203.507324,7503.872070,6815.770996,6972.371582,6972.371582,27773333680
2019-05-13,6971.178223,8047.413086,6898.282227,7814.915039,7814.915039,28677672181
2019-05-14,7807.884277,8268.712891,7696.391113,7994.416016,7994.416016,32031452227
2019-05-15,7989.374512,8216.423828,7899.106934,8205.167969,8205.167969,28344112920
2019-05-16,8194.500977,8320.824219,7729.608398,7884.909180,7884.909180,33167197581
2019-05-17,7886.925781,7929.145508,7038.124512,7343.895508,7343.895508,30066644905
2019-05-18,7341.664551,7447.271973,7251.504395,7271.208008,7271.208008,21354286562
2019-05-19,7267.962891,8261.941406,7267.962891,8197.689453,8197.689453,25902422040
2019-05-20,8196.923828,8200.967773,7678.781738,7978.309082,7978.309082,23843404340
2019-05-21,7977.969238,8062.167969,7843.339844,7963.327637,7963.327637,25127245056
2019-05-22,7956.291992,7997.612305,7615.987305,7680.066406,7680.066406,24719473175
2019-05-23,7677.269043,7943.791504,7533.196777,7881.846680,7881.846680,24457107820
2019-05-24,7881.695313,8140.719727,7824.448730,7987.371582,7987.371582,25919126991
2019-05-25,7991.885254,8117.925781,7965.976074,8052.543945,8052.543945,22256813107
2019-05-26,8055.206055,8687.520508,7924.670410,8673.215820,8673.215820,26677970091
2019-05-27,8674.072266,8907.174805,8668.705078,8805.778320,8805.778320,27949839564
2019-05-28,8802.757813,8807.016602,8634.721680,8719.961914,8719.961914,24226919267
2019-05-29,8718.591797,8755.852539,8482.728516,8659.487305,8659.487305,23473479966
2019-05-30,8661.760742,9008.314453,8221.273438,8319.472656,8319.472656,29246528551
2019-05-31,8320.286133,8586.659180,8172.550781,8574.501953,8574.501953,25365190957
2019-06-01,8573.839844,8625.600586,8481.578125,8564.016602,8564.016602,22488303544
2019-06-02,8565.473633,8809.303711,8561.235352,8742.958008,8742.958008,20266216022
2019-06-03,8741.747070,8743.500000,8204.185547,8208.995117,8208.995117,22004511436
2019-06-04,8210.985352,8210.985352,7564.488770,7707.770996,7707.770996,24609731549
2019-06-05,7704.343262,7901.849121,7668.668457,7824.231445,7824.231445,21760923463
2019-06-06,7819.633301,7937.340820,7571.471191,7822.023438,7822.023438,19474611077
2019-06-07,7826.901367,8126.153320,7788.373535,8043.951172,8043.951172,19141423231
2019-06-08,8036.774902,8076.891113,7837.610840,7954.127930,7954.127930,16522722810
2019-06-09,7949.674805,7975.974121,7583.219727,7688.077148,7688.077148,16610726547
2019-06-10,7692.284668,8031.909668,7586.730957,8000.329590,8000.329590,18689275117
2019-06-11,8004.243652,8026.394043,7772.803711,7927.714355,7927.714355,17107279932
2019-06-12,7925.434082,8196.648438,7862.359863,8145.857422,8145.857422,19034432883
2019-06-13,8145.545410,8311.567383,8087.061035,8230.923828,8230.923828,18669407147
2019-06-14,8230.898438,8710.636719,8183.393066,8693.833008,8693.833008,19831162906
2019-06-15,8689.746094,8859.127930,8618.395508,8838.375000,8838.375000,18371033226
2019-06-16,8841.440430,9335.867188,8814.556641,8994.488281,8994.488281,23348550311
2019-06-17,8988.923828,9416.407227,8988.923828,9320.352539,9320.352539,15562951919
2019-06-18,9335.466797,9348.374023,9004.901367,9081.762695,9081.762695,15848210536
2019-06-19,9078.727539,9299.621094,9070.395508,9273.521484,9273.521484,15546809946
2019-06-20,9273.060547,9594.419922,9232.484375,9527.160156,9527.160156,17846823784
2019-06-21,9525.074219,10144.556641,9525.074219,10144.556641,10144.556641,20624008643
2019-06-22,10175.923828,11157.345703,10107.035156,10701.691406,10701.691406,29995204861
2019-06-23,10696.691406,11246.144531,10556.095703,10855.371094,10855.371094,20998326502
2019-06-24,10853.744141,11065.896484,10610.427734,11011.102539,11011.102539,19271652365
2019-06-25,11007.202148,11790.916992,11007.202148,11790.916992,11790.916992,24879684533
2019-06-26,11778.581055,13796.489258,11755.597656,13016.231445,13016.231445,45105733173
2019-06-27,13017.125000,13311.144531,10491.852539,11182.806641,11182.806641,39977475223
2019-06-28,11162.167969,12445.174805,10914.495117,12407.332031,12407.332031,35087757766
2019-06-29,12400.763672,12400.910156,11508.378906,11959.371094,11959.371094,29923961128
2019-06-30,11931.991211,12178.383789,10799.008789,10817.155273,10817.155273,27256473494
2019-07-01,10796.930664,11206.439453,10089.314453,10583.134766,10583.134766,29378589324
2019-07-02,10588.683594,10912.188477,9737.884766,10801.677734,10801.677734,31015895223
2019-07-03,10818.156250,11968.078125,10818.156250,11961.269531,11961.269531,30796494294
2019-07-04,11972.718750,12006.075195,11166.569336,11215.437500,11215.437500,25920294033
2019-07-05,11203.102539,11395.661133,10874.964844,10978.459961,10978.459961,23838480210
2019-07-06,10982.543945,11620.964844,10982.543945,11208.550781,11208.550781,21092024306
2019-07-07,11217.616211,11541.620117,11148.804688,11450.846680,11450.846680,19369044277
2019-07-08,11446.596680,12345.833008,11393.374023,12285.958008,12285.958008,23482551458
2019-07-09,12284.326172,12779.131836,12233.261719,12573.812500,12573.812500,28167921523
2019-07-10,12571.537109,13129.529297,11710.978516,12156.512695,12156.512695,33627574244
2019-07-11,12139.713867,12144.623047,11158.922852,11358.662109,11358.662109,28595327690
2019-07-12,11354.299805,11905.487305,11179.144531,11815.986328,11815.986328,23534692797
2019-07-13,11813.126953,11841.957031,10908.479492,11392.378906,11392.378906,21042616384
2019-07-14,11381.020508,11451.204102,10234.576172,10256.058594,10256.058594,22486000001
2019-07-15,10257.838867,11052.766602,9992.006836,10895.089844,10895.089844,25384047207
2019-07-16,10896.653320,10996.632813,9448.106445,9477.641602,9477.641602,24151199070
2019-07-17,9471.213867,9963.134766,9163.134766,9693.802734,9693.802734,24569921549
2019-07-18,9698.502930,10736.842773,9376.798828,10666.482422,10666.482422,25187024648
2019-07-19,10653.956055,10716.980469,10229.628906,10530.732422,10530.732422,20727426310
2019-07-20,10525.819336,11048.662109,10451.276367,10767.139648,10767.139648,20206615155
2019-07-21,10777.529297,10841.887695,10389.599609,10599.105469,10599.105469,17130580467
2019-07-22,10596.948242,10651.791016,10154.921875,10343.106445,10343.106445,16334414913
2019-07-23,10346.748047,10346.748047,9883.594727,9900.767578,9900.767578,17851916995
2019-07-24,9887.730469,9908.796875,9614.306641,9811.925781,9811.925781,17398734322
2019-07-25,9809.096680,10154.253906,9773.957031,9911.841797,9911.841797,15821952090
2019-07-26,9913.126953,9916.517578,9717.982422,9870.303711,9870.303711,14495714483
2019-07-27,9871.165039,10167.320313,9411.521484,9477.677734,9477.677734,16817809536
2019-07-28,9491.626953,9575.544922,9252.296875,9552.860352,9552.860352,13738687093
2019-07-29,9548.178711,9681.648438,9472.948242,9519.145508,9519.145508,13791445323
2019-07-30,9522.329102,9701.759766,9437.335938,9607.423828,9607.423828,13829811132
2019-07-31,9604.050781,10085.627930,9598.097656,10085.627930,10085.627930,16631520648
2019-08-01,10077.442383,10446.919922,9922.019531,10399.668945,10399.668945,17165337858
2019-08-02,10402.042969,10657.953125,10371.013672,10518.174805,10518.174805,17489094082
2019-08-03,10519.278320,10946.781250,10503.504883,10821.726563,10821.726563,15352685061
2019-08-04,10821.632813,11009.207031,10620.278320,10970.184570,10970.184570,16530894787
2019-08-05,10960.735352,11895.091797,10960.735352,11805.653320,11805.653320,23875988832
2019-08-06,11811.544922,12273.821289,11290.731445,11478.168945,11478.168945,23635107660
2019-08-07,11476.193359,12036.990234,11433.701172,11941.968750,11941.968750,22194988641
2019-08-08,11954.040039,11979.419922,11556.167969,11966.407227,11966.407227,19481591730
2019-08-09,11953.469727,11970.458008,11709.745117,11862.936523,11862.936523,18339989960
2019-08-10,11861.556641,11915.655273,11323.898438,11354.024414,11354.024414,18125355447
2019-08-11,11349.740234,11523.579102,11248.294922,11523.579102,11523.579102,15774371518
2019-08-12,11528.189453,11528.189453,11320.951172,11382.616211,11382.616211,13647198229
2019-08-13,11385.052734,11420.049805,10830.327148,10895.830078,10895.830078,16681503537
2019-08-14,10889.487305,10889.556641,10028.135742,10051.704102,10051.704102,19990838300
2019-08-15,10038.421875,10437.411133,9675.316406,10311.545898,10311.545898,22899115082
2019-08-16,10319.419922,10524.349609,9855.478516,10374.338867,10374.338867,20228207096
2019-08-17,10358.722656,10452.625000,10086.698242,10231.744141,10231.744141,13778035685
2019-08-18,10233.005859,10487.070313,10119.094727,10345.810547,10345.810547,12999813869
2019-08-19,10350.283203,10916.053711,10313.204102,10916.053711,10916.053711,16038264603
2019-08-20,10916.346680,10947.041992,10618.960938,10763.232422,10763.232422,15053082175
2019-08-21,10764.572266,10798.729492,9962.721680,10138.049805,10138.049805,19473084768
2019-08-22,10142.521484,10232.996094,9831.462891,10131.055664,10131.055664,17097508856
2019-08-23,10136.309570,10442.443359,10078.192383,10407.964844,10407.964844,15627023886
2019-08-24,10407.644531,10418.020508,9982.296875,10159.960938,10159.960938,15451030650
2019-08-25,10160.737305,10304.622070,10008.789063,10138.517578,10138.517578,14153856610
2019-08-26,10126.299805,10512.328125,10126.299805,10370.820313,10370.820313,18438654080
2019-08-27,10372.826172,10381.328125,10087.300781,10185.500000,10185.500000,14762609503
2019-08-28,10203.426758,10279.366211,9716.656250,9754.422852,9754.422852,17603790323
2019-08-29,9756.786133,9756.786133,9421.629883,9510.200195,9510.200195,17045878501
2019-08-30,9514.844727,9656.124023,9428.302734,9598.173828,9598.173828,13595263986
2019-08-31,9597.539063,9673.220703,9531.799805,9630.664063,9630.664063,11454806419
2019-09-01,9630.592773,9796.755859,9582.944336,9757.970703,9757.970703,11445355859
2019-09-02,9757.473633,10396.591797,9730.650391,10346.760742,10346.760742,17248102294
2019-09-03,10345.725586,10736.104492,10308.547852,10623.540039,10623.540039,19384917989
2019-09-04,10621.180664,10762.644531,10434.709961,10594.493164,10594.493164,16742664769
2019-09-05,10588.183594,10627.269531,10516.417969,10575.533203,10575.533203,14551239508
2019-09-06,10578.198242,10898.761719,10292.299805,10353.302734,10353.302734,19536574783
2019-09-07,10353.931641,10558.673828,10348.918945,10517.254883,10517.254883,15307366476
2019-09-08,10518.114258,10595.637695,10409.090820,10441.276367,10441.276367,13670567493
2019-09-09,10443.228516,10450.311523,10144.929688,10334.974609,10334.974609,17595943368
2019-09-10,10336.408203,10394.353516,10020.573242,10115.975586,10115.975586,14906809639
2019-09-11,10123.035156,10215.948242,9980.776367,10178.372070,10178.372070,15428063426
2019-09-12,10176.819336,10442.253906,10099.242188,10410.126953,10410.126953,15323563925
2019-09-13,10415.362305,10441.489258,10226.596680,10360.546875,10360.546875,14109864675
2019-09-14,10345.403320,10422.133789,10291.694336,10358.048828,10358.048828,13468713124
2019-09-15,10356.465820,10387.035156,10313.092773,10347.712891,10347.712891,12043433567
2019-09-16,10347.222656,10386.867188,10189.744141,10276.793945,10276.793945,15160167779
2019-09-17,10281.513672,10296.771484,10199.739258,10241.272461,10241.272461,15304603363
2019-09-18,10247.795898,10275.928711,10191.469727,10198.248047,10198.248047,16169268880
2019-09-19,10200.496094,10295.668945,9851.692383,10266.415039,10266.415039,19937691247
2019-09-20,10266.318359,10285.872070,10132.186523,10181.641602,10181.641602,14734189639
2019-09-21,10183.648438,10188.097656,10000.708008,10019.716797,10019.716797,13425266806
2019-09-22,10024.115234,10074.444336,9922.533203,10070.392578,10070.392578,13199651698
2019-09-23,10067.962891,10074.238281,9727.143555,9729.324219,9729.324219,15144925408
2019-09-24,9729.321289,9804.317383,8370.801758,8620.566406,8620.566406,25002886689
2019-09-25,8603.428711,8744.828125,8325.396484,8486.993164,8486.993164,21744728353
2019-09-26,8487.669922,8515.685547,7895.629395,8118.967773,8118.967773,19258205289
2019-09-27,8113.101074,8271.520508,7965.922852,8251.845703,8251.845703,16408941156
2019-09-28,8251.273438,8285.617188,8125.431641,8245.915039,8245.915039,14141152736
2019-09-29,8246.037109,8261.707031,7990.497070,8104.185547,8104.185547,13034629109
2019-09-30,8104.226563,8314.231445,7830.758789,8293.868164,8293.868164,17115474183
2019-10-01,8299.720703,8497.692383,8232.679688,8343.276367,8343.276367,15305343413
2019-10-02,8344.212891,8393.041992,8227.695313,8393.041992,8393.041992,13125712443
2019-10-03,8390.774414,8414.227539,8146.437012,8259.992188,8259.992188,13668823409
2019-10-04,8259.494141,8260.055664,8151.236816,8205.939453,8205.939453,13139456229
2019-10-05,8210.149414,8215.526367,8071.120605,8151.500488,8151.500488,12200497197
2019-10-06,8149.876953,8161.410156,7958.850586,7988.155762,7988.155762,13160830305
2019-10-07,7989.120605,8308.450195,7905.766113,8245.623047,8245.623047,18009742607
2019-10-08,8246.849609,8332.714844,8185.763184,8228.783203,8228.783203,15592264032
2019-10-09,8229.840820,8627.706055,8169.298828,8595.740234,8595.740234,19384942333
2019-10-10,8585.280273,8625.272461,8471.933594,8586.473633,8586.473633,17618660671
2019-10-11,8585.262695,8721.780273,8316.181641,8321.756836,8321.756836,19604381101
2019-10-12,8315.665039,8415.242188,8313.340820,8336.555664,8336.555664,14532641605
2019-10-13,8336.902344,8470.988281,8276.612305,8321.005859,8321.005859,13808286059
2019-10-14,8320.832031,8390.208984,8284.130859,8374.686523,8374.686523,15151387859
2019-10-15,8373.458008,8410.714844,8182.706543,8205.369141,8205.369141,15220412632
2019-10-16,8204.674805,8216.812500,7985.089844,8047.526855,8047.526855,16071646996
2019-10-17,8047.812500,8134.831543,8000.942871,8103.911133,8103.911133,14313052244
2019-10-18,8100.933594,8138.413574,7902.164063,7973.207520,7973.207520,15651592610
2019-10-19,7973.803711,8082.629395,7944.776855,7988.560547,7988.560547,13797825640
2019-10-20,7997.807129,8281.818359,7949.439453,8222.078125,8222.078125,15504249442
2019-10-21,8225.115234,8296.694336,8196.416016,8243.720703,8243.720703,15868748866
2019-10-22,8243.402344,8296.651367,8074.462891,8078.203125,8078.203125,16803377857
2019-10-23,8076.228516,8092.999512,7469.322754,7514.671875,7514.671875,21942878958
2019-10-24,7509.728027,7532.867676,7446.988770,7493.488770,7493.488770,16268708849
2019-10-25,7490.703125,8691.540039,7479.984375,8660.700195,8660.700195,28705065488
2019-10-26,8667.577148,10021.744141,8662.622070,9244.972656,9244.972656,44496255609
2019-10-27,9241.707031,9749.529297,9112.541992,9551.714844,9551.714844,32593129501
2019-10-28,9565.101563,9805.118164,9256.148438,9256.148438,9256.148438,30948255332
2019-10-29,9248.440430,9516.180664,9232.648438,9427.687500,9427.687500,28426779937
2019-10-30,9422.462891,9426.874023,9085.370117,9205.726563,9205.726563,27706531577
2019-10-31,9202.458008,9383.161133,9028.717773,9199.584961,9199.584961,26583653947
2019-11-01,9193.992188,9275.657227,9132.047852,9261.104492,9261.104492,24324691031
2019-11-02,9259.783203,9377.486328,9249.587891,9324.717773,9324.717773,21242676385
2019-11-03,9324.787109,9379.806641,9141.251953,9235.354492,9235.354492,21132220847
2019-11-04,9235.607422,9505.051758,9191.485352,9412.612305,9412.612305,26170255634
2019-11-05,9413.004883,9457.417969,9256.931641,9342.527344,9342.527344,26198609048
2019-11-06,9340.864258,9423.237305,9305.909180,9360.879883,9360.879883,23133895765
2019-11-07,9352.393555,9368.476563,9202.353516,9267.561523,9267.561523,22700383839
2019-11-08,9265.368164,9272.759766,8775.534180,8804.880859,8804.880859,24333037836
2019-11-09,8809.468750,8891.818359,8793.163086,8813.582031,8813.582031,17578630606
2019-11-10,8812.489258,9103.826172,8806.162109,9055.526367,9055.526367,20587919881
2019-11-11,9056.917969,9081.279297,8700.608398,8757.788086,8757.788086,20265510765
2019-11-12,8759.751953,8853.768555,8685.427734,8815.662109,8815.662109,20309769107
2019-11-13,8812.033203,8836.841797,8761.651367,8808.262695,8808.262695,17545755405
2019-11-14,8811.936523,8826.943359,8692.551758,8708.094727,8708.094727,19084739975
2019-11-15,8705.708008,8730.873047,8484.843750,8491.992188,8491.992188,21796856471
2019-11-16,8491.166016,8591.997070,8473.973633,8550.760742,8550.760742,16495389808
2019-11-17,8549.470703,8727.789063,8500.967773,8577.975586,8577.975586,18668638897
2019-11-18,8573.980469,8653.280273,8273.573242,8309.286133,8309.286133,21579470673
2019-11-19,8305.134766,8408.516602,8099.963379,8206.145508,8206.145508,21083613816
2019-11-20,8203.613281,8237.240234,8010.511719,8027.268066,8027.268066,20764300437
2019-11-21,8023.644531,8110.098145,7597.381836,7642.750000,7642.750000,22514243371
2019-11-22,7643.569336,7697.382813,6936.706543,7296.577637,7296.577637,34242315785
2019-11-23,7296.164551,7442.258789,7151.417969,7397.796875,7397.796875,21008924418
2019-11-24,7398.633789,7408.577148,7029.289063,7047.916992,7047.916992,30433517289
2019-11-25,7039.977051,7319.856934,6617.166992,7146.133789,7146.133789,42685231262
2019-11-26,7145.159180,7320.230469,7098.572266,7218.371094,7218.371094,21129505542
2019-11-27,7220.880859,7619.693359,6974.174316,7531.663574,7531.663574,23991412764
2019-11-28,7536.820313,7730.072754,7454.121582,7463.105957,7463.105957,19050116751
2019-11-29,7466.727051,7781.179688,7460.756348,7761.243652,7761.243652,19709695456
2019-11-30,7764.057129,7836.102051,7515.849609,7569.629883,7569.629883,17158194786
2019-12-01,7571.616211,7571.616211,7291.341797,7424.292480,7424.292480,18720708479
2019-12-02,7424.036133,7474.818848,7233.399414,7321.988281,7321.988281,17082040706
2019-12-03,7323.975586,7418.858887,7229.356934,7320.145508,7320.145508,14797485769
2019-12-04,7320.125000,7539.784668,7170.922852,7252.034668,7252.034668,21664240918
2019-12-05,7253.241699,7743.431641,7232.676758,7448.307617,7448.307617,18816085231
2019-12-06,7450.561523,7546.996582,7392.175293,7546.996582,7546.996582,18104466307
2019-12-07,7547.265625,7589.951660,7525.711426,7556.237793,7556.237793,15453520564
2019-12-08,7551.338867,7634.606445,7476.091309,7564.345215,7564.345215,15409908086
2019-12-09,7561.795410,7618.091797,7365.985352,7400.899414,7400.899414,17872021272
2019-12-10,7397.134277,7424.022949,7246.043945,7278.119629,7278.119629,18249031195
2019-12-11,7277.197754,7324.156250,7195.527344,7217.427246,7217.427246,16350490689
2019-12-12,7216.738770,7266.639648,7164.741211,7243.134277,7243.134277,18927080224
2019-12-13,7244.662109,7293.560547,7227.122559,7269.684570,7269.684570,17125736940
2019-12-14,7268.902832,7308.836426,7097.208984,7124.673828,7124.673828,17137029730
2019-12-15,7124.239746,7181.075684,6924.375977,7152.301758,7152.301758,16881129804
2019-12-16,7153.663086,7171.168945,6903.682617,6932.480469,6932.480469,20213265950
2019-12-17,6931.315430,6964.075195,6587.974121,6640.515137,6640.515137,22363804217
2019-12-18,6647.698242,7324.984863,6540.049316,7276.802734,7276.802734,31836522778
2019-12-19,7277.590820,7346.602539,7041.381836,7202.844238,7202.844238,25904604416
2019-12-20,7208.636719,7257.921875,7086.124023,7218.816406,7218.816406,22633815180
2019-12-21,7220.593750,7223.226074,7112.735840,7191.158691,7191.158691,19312552168
2019-12-22,7191.188477,7518.033203,7167.179199,7511.588867,7511.588867,23134537956
2019-12-23,7508.902344,7656.176270,7326.192383,7355.628418,7355.628418,27831788041
2019-12-24,7354.393066,7535.716797,7269.528809,7322.532227,7322.532227,22991622105
2019-12-25,7325.755859,7357.020020,7220.991211,7275.155762,7275.155762,21559505149
2019-12-26,7274.799316,7388.302734,7200.386719,7238.966797,7238.966797,22787010034
2019-12-27,7238.141113,7363.529297,7189.934082,7290.088379,7290.088379,22777360996
2019-12-28,7289.031250,7399.041016,7286.905273,7317.990234,7317.990234,21365673026
2019-12-29,7317.647461,7513.948242,7279.865234,7422.652832,7422.652832,22445257702
2019-12-30,7420.272949,7454.824219,7276.308105,7292.995117,7292.995117,22874131672
2019-12-31,7294.438965,7335.290039,7169.777832,7193.599121,7193.599121,21167946112
2020-01-01,7194.892090,7254.330566,7174.944336,7200.174316,7200.174316,18565664997
2020-01-02,7202.551270,7212.155273,6935.270020,6985.470215,6985.470215,20802083465
2020-01-03,6984.428711,7413.715332,6914.996094,7344.884277,7344.884277,28111481032
2020-01-04,7345.375488,7427.385742,7309.514160,7410.656738,7410.656738,18444271275
2020-01-05,7410.451660,7544.497070,7400.535645,7411.317383,7411.317383,19725074095
2020-01-06,7410.452148,7781.867188,7409.292969,7769.219238,7769.219238,23276261598
2020-01-07,7768.682129,8178.215820,7768.227539,8163.692383,8163.692383,28767291327
2020-01-08,8161.935547,8396.738281,7956.774414,8079.862793,8079.862793,31672559265
2020-01-09,8082.295898,8082.295898,7842.403809,7879.071289,7879.071289,24045990466
2020-01-10,7878.307617,8166.554199,7726.774902,8166.554199,8166.554199,28714583844
2020-01-11,8162.190918,8218.359375,8029.642090,8037.537598,8037.537598,25521165085
2020-01-12,8033.261719,8200.063477,8009.059082,8192.494141,8192.494141,22903438381
2020-01-13,8189.771973,8197.788086,8079.700684,8144.194336,8144.194336,22482910688
2020-01-14,8140.933105,8879.511719,8140.933105,8827.764648,8827.764648,44841784107
2020-01-15,8825.343750,8890.117188,8657.187500,8807.010742,8807.010742,40102834650
2020-01-16,8812.481445,8846.460938,8612.095703,8723.786133,8723.786133,31313981931
2020-01-17,8725.209961,8958.122070,8677.316406,8929.038086,8929.038086,36372139320
2020-01-18,8927.211914,9012.198242,8827.332031,8942.808594,8942.808594,32337772627
2020-01-19,8941.445313,9164.362305,8620.080078,8706.245117,8706.245117,34217320471
2020-01-20,8704.631836,8745.590820,8560.473633,8657.642578,8657.642578,26422375678
2020-01-21,8658.991211,8755.706055,8544.520508,8745.894531,8745.894531,24097418512
2020-01-22,8744.210938,8792.994141,8636.747070,8680.875977,8680.875977,22600204051
2020-01-23,8680.650391,8687.747070,8333.637695,8406.515625,8406.515625,25770680779
2020-01-24,8405.567383,8514.666992,8266.840820,8445.434570,8445.434570,24397913026
2020-01-25,8440.119141,8458.453125,8296.218750,8367.847656,8367.847656,19647331549
2020-01-26,8364.410156,8602.401367,8325.498047,8596.830078,8596.830078,22177678796
2020-01-27,8597.308594,8977.726563,8597.308594,8909.819336,8909.819336,28647338393
2020-01-28,8912.524414,9358.589844,8908.447266,9358.589844,9358.589844,34398744403
2020-01-29,9357.470703,9406.431641,9269.467773,9316.629883,9316.629883,30682598115
2020-01-30,9316.016602,9553.125977,9230.897461,9508.993164,9508.993164,32378792851
2020-01-31,9508.313477,9521.706055,9230.776367,9350.529297,9350.529297,29432489719
2020-02-01,9346.357422,9439.323242,9313.239258,9392.875000,9392.875000,25922656496
2020-02-02,9389.820313,9468.797852,9217.824219,9344.365234,9344.365234,30835736946
2020-02-03,9344.683594,9540.372070,9248.633789,9293.521484,9293.521484,30934096509
2020-02-04,9292.841797,9331.265625,9112.811523,9180.962891,9180.962891,29893183716
2020-02-05,9183.416016,9701.299805,9163.704102,9613.423828,9613.423828,35222060874
2020-02-06,9617.821289,9824.619141,9539.818359,9729.801758,9729.801758,37628823716
2020-02-07,9726.002930,9834.716797,9726.002930,9795.943359,9795.943359,34522718159
2020-02-08,9793.070313,9876.749023,9678.910156,9865.119141,9865.119141,35172043762
2020-02-09,9863.894531,10129.435547,9850.392578,10116.673828,10116.673828,35807884663
2020-02-10,10115.559570,10165.765625,9784.563477,9856.611328,9856.611328,39386548075
2020-02-11,9855.891602,10210.052734,9729.334961,10208.236328,10208.236328,37648059389
2020-02-12,10202.387695,10393.611328,10202.387695,10326.054688,10326.054688,43444303830
2020-02-13,10323.960938,10457.626953,10116.161133,10214.379883,10214.379883,49356071373
2020-02-14,10211.550781,10321.996094,10125.534180,10312.116211,10312.116211,43338264162
2020-02-15,10313.856445,10341.555664,9874.427734,9889.424805,9889.424805,43865054831
2020-02-16,9889.179688,10053.968750,9722.386719,9934.433594,9934.433594,43374780305
2020-02-17,9936.560547,9938.815430,9507.637695,9690.142578,9690.142578,45998298413
2020-02-18,9691.230469,10161.935547,9632.382813,10141.996094,10141.996094,47271023953
2020-02-19,10143.798828,10191.675781,9611.223633,9633.386719,9633.386719,46992019710
2020-02-20,9629.325195,9643.216797,9507.900391,9608.475586,9608.475586,44925260237
2020-02-21,9611.782227,9723.014648,9589.743164,9686.441406,9686.441406,40930547513
2020-02-22,9687.707031,9698.231445,9600.728516,9663.181641,9663.181641,35838025154
2020-02-23,9663.318359,9937.404297,9657.791016,9924.515625,9924.515625,41185185761
2020-02-24,9921.583008,9951.746094,9537.042969,9650.174805,9650.174805,45080496648
2020-02-25,9651.312500,9652.737305,9305.021484,9341.705078,9341.705078,42515259129
2020-02-26,9338.290039,9354.778320,8704.426758,8820.522461,8820.522461,50420050762
2020-02-27,8825.093750,8932.892578,8577.199219,8784.494141,8784.494141,45470195695
2020-02-28,8788.728516,8890.456055,8492.932617,8672.455078,8672.455078,44605450443
2020-02-29,8671.212891,8775.631836,8599.508789,8599.508789,8599.508789,35792392544
2020-03-01,8599.758789,8726.796875,8471.212891,8562.454102,8562.454102,35349164300
2020-03-02,8563.264648,8921.308594,8532.630859,8869.669922,8869.669922,42857674409
2020-03-03,8865.387695,8901.598633,8704.990234,8787.786133,8787.786133,42386715821
2020-03-04,8788.541992,8843.366211,8712.431641,8755.246094,8755.246094,34746706368
2020-03-05,8760.285156,9142.054688,8757.253906,9078.762695,9078.762695,39698054597
2020-03-06,9078.308594,9167.695313,9032.079102,9122.545898,9122.545898,40826885651
2020-03-07,9121.600586,9163.220703,8890.744141,8909.954102,8909.954102,36216930370
2020-03-08,8908.206055,8914.343750,8105.252930,8108.116211,8108.116211,39973102121
2020-03-09,8111.146484,8177.793457,7690.098145,7923.644531,7923.644531,46936995808
2020-03-10,7922.146973,8136.945313,7814.763184,7909.729492,7909.729492,42213940994
2020-03-11,7910.089844,7950.814453,7642.812500,7911.430176,7911.430176,38682762605
2020-03-12,7913.616211,7929.116211,4860.354004,4970.788086,4970.788086,53980357243
2020-03-13,5017.831055,5838.114746,4106.980957,5563.707031,5563.707031,74156772075
2020-03-14,5573.077637,5625.226563,5125.069336,5200.366211,5200.366211,36154506008
2020-03-15,5201.066895,5836.645020,5169.283203,5392.314941,5392.314941,33997889639
2020-03-16,5385.229492,5385.229492,4575.357910,5014.479980,5014.479980,45368026430
2020-03-17,5002.578125,5371.348633,4981.909180,5225.629395,5225.629395,38622642935
2020-03-18,5227.113770,5331.833984,5069.335938,5238.438477,5238.438477,37878801016
2020-03-19,5245.416504,6329.735840,5236.968750,6191.192871,6191.192871,51000731797
2020-03-20,6191.653809,6844.261719,5865.781738,6198.778320,6198.778320,54442976103
2020-03-21,6206.521484,6378.135254,5932.823242,6185.066406,6185.066406,42494390880
2020-03-22,6185.558105,6359.697266,5823.713867,5830.254883,5830.254883,40099664740
2020-03-23,5831.374512,6443.934570,5785.004395,6416.314941,6416.314941,46491916000
2020-03-24,6436.642578,6789.022949,6411.066406,6734.803711,6734.803711,48221910672
2020-03-25,6738.716797,6892.511230,6536.926270,6681.062988,6681.062988,44590107888
2020-03-26,6675.170898,6735.463867,6590.962891,6716.440430,6716.440430,35319797642
2020-03-27,6719.389160,6793.836426,6466.701660,6469.798340,6469.798340,34585598367
2020-03-28,6467.253906,6467.500977,6117.837891,6242.193848,6242.193848,34885225901
2020-03-29,6245.624512,6250.467285,5920.085938,5922.042969,5922.042969,28373690931
2020-03-30,5925.538574,6517.195801,5903.234375,6429.841797,6429.841797,37101651525
2020-03-31,6430.606445,6504.515137,6374.162109,6438.644531,6438.644531,32786468812
2020-04-01,6437.319336,6612.573730,6202.373535,6606.776367,6606.776367,40346426266
2020-04-02,6606.776367,7088.247559,6595.918457,6793.624512,6793.624512,47660646124
2020-04-03,6797.396484,7003.220703,6673.335938,6733.387207,6733.387207,38976504903
2020-04-04,6738.382813,6878.953613,6696.484863,6867.527344,6867.527344,33185988584
2020-04-05,6862.537598,6883.414063,6715.929199,6791.129395,6791.129395,29510409856
2020-04-06,6788.049805,7271.781250,6782.889648,7271.781250,7271.781250,46896904615
2020-04-07,7273.644043,7427.939453,7136.714355,7176.414551,7176.414551,44243482668
2020-04-08,7179.283203,7356.223633,7153.305664,7334.098633,7334.098633,37563249549
2020-04-09,7337.966309,7341.448242,7179.094238,7302.089355,7302.089355,34815139178
2020-04-10,7303.815430,7303.815430,6802.475098,6865.493164,6865.493164,43622840992
2020-04-11,6867.440430,6926.069824,6789.920898,6859.083008,6859.083008,31222085946
2020-04-12,6858.067871,7119.947266,6811.078125,6971.091797,6971.091797,35759567632
2020-04-13,6965.616699,6965.616699,6668.259766,6845.037598,6845.037598,38619308647
2020-04-14,6843.281738,6958.557129,6793.821289,6842.427734,6842.427734,34110434052
2020-04-15,6845.561523,6928.664551,6633.402832,6642.109863,6642.109863,32288311031
2020-04-16,6640.454102,7134.450684,6555.504395,7116.804199,7116.804199,46783242377
2020-04-17,7116.552734,7167.183105,7050.332031,7096.184570,7096.184570,32513423567
2020-04-18,7092.291504,7269.956543,7089.247070,7257.665039,7257.665039,32447188386
2020-04-19,7260.922363,7280.521973,7167.054688,7189.424805,7189.424805,31311210215
2020-04-20,7186.873535,7240.290527,6835.502930,6881.958496,6881.958496,37747113936
2020-04-21,6879.784180,6934.551758,6834.442383,6880.323242,6880.323242,32589741511
2020-04-22,6879.440430,7145.865723,6867.781738,7117.207520,7117.207520,33249153866
2020-04-23,7121.306152,7491.785156,7081.594727,7429.724609,7429.724609,43500782316
2020-04-24,7434.181641,7574.195801,7434.181641,7550.900879,7550.900879,34636526286
2020-04-25,7550.482910,7641.363770,7521.672363,7569.936035,7569.936035,32941541447
2020-04-26,7570.139160,7700.594238,7561.407715,7679.867188,7679.867188,33070154491
2020-04-27,7679.418945,7795.601074,7679.418945,7795.601074,7795.601074,36162144725
2020-04-28,7796.970215,7814.527344,7730.806641,7807.058594,7807.058594,33187959921
2020-04-29,7806.712402,8871.753906,7786.049316,8801.038086,8801.038086,60201052203
2020-04-30,8797.669922,9440.650391,8533.255859,8658.553711,8658.553711,66964629541
2020-05-01,8672.782227,9048.023438,8667.763672,8864.766602,8864.766602,44068389997
2020-05-02,8869.057617,9007.187500,8811.366211,8988.596680,8988.596680,40134388683
2020-05-03,8983.614258,9167.781250,8830.971680,8897.468750,8897.468750,47101785174
2020-05-04,8895.745117,8956.906250,8645.024414,8912.654297,8912.654297,45718796276
2020-05-05,8912.832031,9062.415039,8856.827148,9003.070313,9003.070313,43148462663
2020-05-06,9007.441406,9411.467773,8966.706055,9268.761719,9268.761719,49371886931
2020-05-07,9261.895508,9992.664063,9138.322266,9951.518555,9951.518555,61112700562
2020-05-08,9936.162109,9996.743164,9767.172852,9842.666016,9842.666016,51780748042
2020-05-09,9840.906250,9913.863281,9580.644531,9593.896484,9593.896484,46566121841
2020-05-10,9591.168945,9595.581055,8395.107422,8756.430664,8756.430664,63325279337
2020-05-11,8755.535156,9033.470703,8374.323242,8601.795898,8601.795898,57119858802
2020-05-12,8610.385742,8949.898438,8569.643555,8804.477539,8804.477539,42142717533
2020-05-13,8805.387695,9317.878906,8805.387695,9269.987305,9269.987305,45558144023
2020-05-14,9271.329102,9793.268555,9255.035156,9733.721680,9733.721680,56426907637
2020-05-15,9734.291016,9755.828125,9261.398438,9328.197266,9328.197266,48158802327
2020-05-16,9333.240234,9564.205078,9260.694336,9377.013672,9377.013672,36164766408
2020-05-17,9374.929688,9823.001953,9349.545898,9670.739258,9670.739258,40084250663
2020-05-18,9675.695313,9906.030273,9570.359375,9726.575195,9726.575195,41827139896
2020-05-19,9727.063477,9836.047852,9539.624023,9729.038086,9729.038086,39254288955
2020-05-20,9725.329102,9804.793945,9447.201172,9522.981445,9522.981445,36546239703
2020-05-21,9522.740234,9555.242188,8869.930664,9081.761719,9081.761719,39326160532
2020-05-22,9080.334961,9232.936523,9008.638672,9182.577148,9182.577148,29810773699
2020-05-23,9185.062500,9302.501953,9118.108398,9209.287109,9209.287109,27727866812
2020-05-24,9212.283203,9288.404297,8787.250977,8790.368164,8790.368164,32518803300
2020-05-25,8786.107422,8951.005859,8719.667969,8906.934570,8906.934570,31288157264
2020-05-26,8909.585938,8991.967773,8757.293945,8835.052734,8835.052734,29584186947
2020-05-27,8837.380859,9203.320313,8834.157227,9181.017578,9181.017578,32740536902
2020-05-28,9184.945313,9546.319336,9148.457031,9525.750977,9525.750977,34367073114
2020-05-29,9528.355469,9573.666992,9379.338867,9439.124023,9439.124023,32896642044
2020-05-30,9438.914063,9704.030273,9366.729492,9700.414063,9700.414063,32722975141
2020-05-31,9700.105469,9700.343750,9432.296875,9461.058594,9461.058594,27773290299
2020-06-01,9463.605469,10199.565430,9450.899414,10167.268555,10167.268555,35198901068
2020-06-02,10162.973633,10182.340820,9460.571289,9529.803711,9529.803711,39137252109
2020-06-03,9533.760742,9682.859375,9471.846680,9656.717773,9656.717773,25007459262
2020-06-04,9655.854492,9887.610352,9525.247070,9800.636719,9800.636719,25921805072
2020-06-05,9800.215820,9869.237305,9663.216797,9665.533203,9665.533203,23509628646
2020-06-06,9664.904297,9773.431641,9591.024414,9653.679688,9653.679688,20438419222
2020-06-07,9653.002930,9768.498047,9458.150391,9758.852539,9758.852539,25015250846
2020-06-08,9760.063477,9782.306641,9675.885742,9771.489258,9771.489258,21486346312
2020-06-09,9774.360352,9836.369141,9664.719727,9795.700195,9795.700195,23717842783
2020-06-10,9794.119141,9908.896484,9728.291016,9870.094727,9870.094727,25706567601
2020-06-11,9870.078125,9938.297852,9263.069336,9321.781250,9321.781250,30247143440
2020-06-12,9320.690430,9540.465820,9285.851563,9480.843750,9480.843750,22610564515
2020-06-13,9480.735352,9493.211914,9396.009766,9475.277344,9475.277344,17564322315
2020-06-14,9477.553711,9482.270508,9347.593750,9386.788086,9386.788086,18991732746
2020-06-15,9386.035156,9504.860352,8990.175781,9450.702148,9450.702148,26699704768
2020-06-16,9454.266602,9579.430664,9400.445313,9538.024414,9538.024414,21565537209
2020-06-17,9533.784180,9540.422852,9327.339844,9480.254883,9480.254883,20177709879
2020-06-18,9481.567383,9482.782227,9328.395508,9411.840820,9411.840820,17770083003
2020-06-19,9410.293945,9440.875977,9274.295898,9288.018555,9288.018555,19632223107
2020-06-20,9290.959961,9394.971680,9247.379883,9332.340820,9332.340820,17130541557
2020-06-21,9330.926758,9401.107422,9300.430664,9303.629883,9303.629883,15324301169
2020-06-22,9300.915039,9655.073242,9296.872070,9648.717773,9648.717773,21104009514
2020-06-23,9644.076172,9670.541016,9547.247070,9629.658203,9629.658203,17006433272
2020-06-24,9632.149414,9680.367188,9278.233398,9313.610352,9313.610352,18961716076
2020-06-25,9314.126953,9340.161133,9095.324219,9264.813477,9264.813477,18616048626
2020-06-26,9260.995117,9310.516602,9101.738281,9162.917969,9162.917969,18341465837
2020-06-27,9167.824219,9207.810547,8998.216797,9045.390625,9045.390625,17273093144
2020-06-28,9048.460938,9197.546875,8975.525391,9143.582031,9143.582031,14560870760
2020-06-29,9140.029297,9237.573242,9041.875977,9190.854492,9190.854492,16460547078
2020-06-30,9185.581055,9217.835938,9084.837891,9137.993164,9137.993164,15735797744
2020-07-01,9145.985352,9309.754883,9104.735352,9228.325195,9228.325195,15971550355
2020-07-02,9231.139648,9274.962891,9036.623047,9123.410156,9123.410156,16338916796
2020-07-03,9124.842773,9202.344727,9058.794922,9087.303711,9087.303711,13078970999
2020-07-04,9084.233398,9183.295898,9053.629883,9132.488281,9132.488281,12290528515
2020-07-05,9126.090820,9162.183594,8977.015625,9073.942383,9073.942383,12903406143
2020-07-06,9072.849609,9375.474609,9058.664063,9375.474609,9375.474609,17889263252
2020-07-07,9349.161133,9360.617188,9201.815430,9252.277344,9252.277344,13839652595
2020-07-08,9253.020508,9450.335938,9249.500000,9428.333008,9428.333008,19702359883
2020-07-09,9427.994141,9431.378906,9234.999023,9277.967773,9277.967773,18000702524
2020-07-10,9273.357422,9287.471680,9118.001953,9278.807617,9278.807617,16860035605
2020-07-11,9277.511719,9293.532227,9199.485352,9240.346680,9240.346680,13249910444
2020-07-12,9241.054688,9319.418945,9197.450195,9276.500000,9276.500000,14452361907
2020-07-13,9277.205078,9306.405273,9224.292969,9243.614258,9243.614258,17519821266
2020-07-14,9238.703125,9283.841797,9171.661133,9243.213867,9243.213867,18085038362
2020-07-15,9241.897461,9275.325195,9171.933594,9192.836914,9192.836914,15844731575
2020-07-16,9191.980469,9214.312500,9088.947266,9132.227539,9132.227539,15713967523
2020-07-17,9131.812500,9182.253906,9089.202148,9151.392578,9151.392578,13944570749
2020-07-18,9151.183594,9230.983398,9100.824219,9159.040039,9159.040039,12252601475
2020-07-19,9158.005859,9201.398438,9097.632813,9185.817383,9185.817383,12939002784
2020-07-20,9187.220703,9214.270508,9137.509766,9164.231445,9164.231445,13755604146
2020-07-21,9162.514648,9407.262695,9149.389648,9374.887695,9374.887695,18069581956
2020-07-22,9375.080078,9530.518555,9319.653320,9525.363281,9525.363281,16532254884
2020-07-23,9527.141602,9610.247070,9483.003906,9581.072266,9581.072266,18146399002
2020-07-24,9585.514648,9623.336914,9481.454102,9536.892578,9536.892578,16552768325
2020-07-25,9539.485352,9704.556641,9530.211914,9677.113281,9677.113281,16610070933
2020-07-26,9680.234375,10023.807617,9652.847656,9905.166992,9905.166992,20507998997
2020-07-27,9905.217773,11298.221680,9903.969727,10990.873047,10990.873047,35359749590
2020-07-28,11017.463867,11204.327148,10632.631836,10912.823242,10912.823242,28766551142
2020-07-29,10912.953125,11304.397461,10856.141602,11100.467773,11100.467773,24617249715
2020-07-30,11099.833008,11169.356445,10895.455078,11111.213867,11111.213867,22857247901
2020-07-31,11110.210938,11415.864258,10987.053711,11323.466797,11323.466797,23160469766
2020-08-01,11322.570313,11794.775391,11239.682617,11759.592773,11759.592773,26075670303
2020-08-02,11758.764648,12034.144531,11018.129883,11053.614258,11053.614258,27410067336
2020-08-03,11043.768555,11453.079102,11012.415039,11246.348633,11246.348633,20271713443
2020-08-04,11246.203125,11385.381836,11094.145508,11205.892578,11205.892578,21250197042
2020-08-05,11203.823242,11786.617188,11158.285156,11747.022461,11747.022461,24411254471
2020-08-06,11749.871094,11902.335938,11598.713867,11779.773438,11779.773438,23400740340
2020-08-07,11778.894531,11898.038086,11408.593750,11601.472656,11601.472656,23132312867
2020-08-08,11604.553711,11800.064453,11558.431641,11754.045898,11754.045898,17572057837
2020-08-09,11737.325195,11806.056641,11548.784180,11675.739258,11675.739258,17489608833
2020-08-10,11662.256836,12045.140625,11662.256836,11878.111328,11878.111328,26114112569
2020-08-11,11881.647461,11932.710938,11195.708984,11410.525391,11410.525391,27039782640
2020-08-12,11404.596680,11748.396484,11249.605469,11584.934570,11584.934570,25064548486
2020-08-13,11588.405273,11796.396484,11216.872070,11784.137695,11784.137695,27522199497
2020-08-14,11772.659180,12150.994141,11685.455078,11768.871094,11768.871094,24237958589
2020-08-15,11768.697266,11963.203125,11768.697266,11865.698242,11865.698242,23354924400
2020-08-16,11866.685547,11934.901367,11737.188477,11892.803711,11892.803711,20583375490
2020-08-17,11895.658203,12359.056641,11806.696289,12254.402344,12254.402344,28227687027
2020-08-18,12251.895508,12335.707031,11954.525391,11991.233398,11991.233398,26043227672
2020-08-19,11990.884766,12028.923828,11687.333008,11758.283203,11758.283203,24502851117
2020-08-20,11761.500000,11900.411133,11710.063477,11878.372070,11878.372070,20175242945
2020-08-21,11878.026367,11899.259766,11564.979492,11592.489258,11592.489258,23762425999
2020-08-22,11585.477539,11689.407227,11448.805664,11681.825195,11681.825195,20224191306
2020-08-23,11679.696289,11713.429688,11559.920898,11664.847656,11664.847656,18482062658
2020-08-24,11663.689453,11807.631836,11623.250000,11774.595703,11774.595703,20681511755
2020-08-25,11773.588867,11778.299805,11189.850586,11366.134766,11366.134766,26301509932
2020-08-26,11366.894531,11530.052734,11296.993164,11488.363281,11488.363281,22466660958
2020-08-27,11485.608398,11570.786133,11185.941406,11323.397461,11323.397461,23240415076
2020-08-28,11325.295898,11545.615234,11316.422852,11542.500000,11542.500000,19807127588
2020-08-29,11541.054688,11585.640625,11466.292969,11506.865234,11506.865234,17485597759
2020-08-30,11508.713867,11715.264648,11492.381836,11711.505859,11711.505859,19760127945
2020-08-31,11713.306641,11768.876953,11598.318359,11680.820313,11680.820313,22285928250
2020-09-01,11679.316406,12067.081055,11601.128906,11970.478516,11970.478516,27311555343
2020-09-02,11964.823242,11964.823242,11290.793945,11414.034180,11414.034180,28037405299
2020-09-03,11407.191406,11443.022461,10182.464844,10245.296875,10245.296875,31927261555
2020-09-04,10230.365234,10663.919922,10207.940430,10511.813477,10511.813477,29965130374
2020-09-05,10512.530273,10581.571289,9946.675781,10169.567383,10169.567383,44916565292
2020-09-06,10167.216797,10353.927734,10056.885742,10280.351563,10280.351563,37071460174
2020-09-07,10280.998047,10399.153320,9916.493164,10369.563477,10369.563477,33703098409
2020-09-08,10369.306641,10414.775391,9945.110352,10131.516602,10131.516602,33430927462
2020-09-09,10134.151367,10350.542969,10017.250977,10242.347656,10242.347656,24128292755
2020-09-10,10242.330078,10503.912109,10238.135742,10363.138672,10363.138672,54406443211
2020-09-11,10369.028320,10434.922852,10140.836914,10400.915039,10400.915039,45201121775
2020-09-12,10409.861328,10578.837891,10292.386719,10442.170898,10442.170898,36750077324
2020-09-13,10452.399414,10577.214844,10224.330078,10323.755859,10323.755859,36506852789
2020-09-14,10328.734375,10800.010742,10266.008789,10680.837891,10680.837891,35453581940
2020-09-15,10677.754883,10938.631836,10656.459961,10796.951172,10796.951172,32509451925
2020-09-16,10797.761719,11100.124023,10704.884766,10974.905273,10974.905273,30769986455
2020-09-17,10973.251953,11037.420898,10774.627930,10948.990234,10948.990234,38151810523
2020-09-18,10951.820313,11034.908203,10829.657227,10944.585938,10944.585938,26341903912
2020-09-19,10933.752930,11134.092773,10909.618164,11094.346680,11094.346680,22764204008
2020-09-20,11095.870117,11095.870117,10814.477539,10938.271484,10938.271484,24699523788
2020-09-21,10934.925781,10988.304688,10380.260742,10462.259766,10462.259766,28884999244
2020-09-22,10459.624023,10568.077148,10382.726563,10538.459961,10538.459961,23621787804
2020-09-23,10535.492188,10537.828125,10197.865234,10246.186523,10246.186523,23788661867
2020-09-24,10248.786133,10771.056641,10231.490234,10760.066406,10760.066406,47144380902
2020-09-25,10761.109375,10777.696289,10578.914063,10692.716797,10692.716797,39348590957
2020-09-26,10695.575195,10772.999023,10667.281250,10750.723633,10750.723633,46852525493
2020-09-27,10746.892578,10803.976563,10622.921875,10775.269531,10775.269531,53745972818
2020-09-28,10776.613281,10945.347656,10703.893555,10709.652344,10709.652344,47762394731
2020-09-29,10709.650391,10860.000977,10649.495117,10844.640625,10844.640625,46582396602
2020-09-30,10843.871094,10847.256836,10669.321289,10784.491211,10784.491211,44171073700
2020-10-01,10795.254883,10933.624023,10472.356445,10619.452148,10619.452148,40023134100
2020-10-02,10619.821289,10657.837891,10416.689453,10575.974609,10575.974609,48661453918
2020-10-03,10575.100586,10598.940430,10511.129883,10549.329102,10549.329102,44660271563
2020-10-04,10550.440430,10686.000000,10534.391602,10669.583008,10669.583008,71251776995
2020-10-05,10676.529297,10793.507813,10634.600586,10793.339844,10793.339844,47537578009
2020-10-06,10796.306641,10797.578125,10528.890625,10604.406250,10604.406250,42623695307
2020-10-07,10603.355469,10680.507813,10562.506836,10668.968750,10668.968750,37799458436
2020-10-08,10669.371094,10945.737305,10562.606445,10915.685547,10915.685547,63314794397
2020-10-09,10927.913086,11102.671875,10846.850586,11064.458008,11064.458008,22799117613
2020-10-10,11059.142578,11442.210938,11056.940430,11296.361328,11296.361328,22877978588
2020-10-11,11296.082031,11428.813477,11288.627930,11384.181641,11384.181641,19968627060
2020-10-12,11392.635742,11698.467773,11240.686523,11555.363281,11555.363281,26163972642
2020-10-13,11548.719727,11548.984375,11321.224609,11425.899414,11425.899414,24241420251
2020-10-14,11429.047852,11539.977539,11307.831055,11429.506836,11429.506836,24103426719
2020-10-15,11426.602539,11569.914063,11303.603516,11495.349609,11495.349609,24487233058
2020-10-16,11502.828125,11540.061523,11223.012695,11322.123047,11322.123047,25635480772
2020-10-17,11322.123047,11386.261719,11285.345703,11358.101563,11358.101563,19130430174
2020-10-18,11355.982422,11483.359375,11347.578125,11483.359375,11483.359375,18283314340
2020-10-19,11495.038086,11799.092773,11408.290039,11742.037109,11742.037109,23860769928
2020-10-20,11745.974609,11999.917969,11681.480469,11916.334961,11916.334961,30915821592
2020-10-21,11913.077148,13184.566406,11900.928711,12823.689453,12823.689453,43414712626
2020-10-22,12801.635742,13161.593750,12717.093750,12965.891602,12965.891602,34729759598
2020-10-23,12971.548828,13015.961914,12752.647461,12931.539063,12931.539063,28974975003
2020-10-24,12931.574219,13145.066406,12885.747070,13108.062500,13108.062500,24542317940
2020-10-25,13108.063477,13329.183594,12910.061523,13031.173828,13031.173828,24406920575
2020-10-26,13031.201172,13225.297852,12822.382813,13075.248047,13075.248047,29461458313
2020-10-27,13075.242188,13759.668945,13060.837891,13654.218750,13654.218750,33749878156
2020-10-28,13654.214844,13837.695313,12932.250977,13271.285156,13271.285156,35867318895
2020-10-29,13271.298828,13612.047852,12980.059570,13437.882813,13437.882813,56499499598
2020-10-30,13437.874023,13651.516602,13136.198242,13546.522461,13546.522461,30581485201
2020-10-31,13546.532227,14028.213867,13457.530273,13780.995117,13780.995117,30306464719
2020-11-01,13780.995117,13862.033203,13628.377930,13737.109375,13737.109375,24453857900
2020-11-02,13737.032227,13808.323242,13243.160156,13550.489258,13550.489258,30771455468
2020-11-03,13550.451172,13984.981445,13325.441406,13950.300781,13950.300781,29869951617
2020-11-04,13950.488281,14218.766602,13580.471680,14133.707031,14133.707031,35116364962
2020-11-05,14133.733398,15706.404297,14102.088867,15579.848633,15579.848633,40856321439
2020-11-06,15579.729492,15903.437500,15226.839844,15565.880859,15565.880859,39837841971
2020-11-07,15565.880859,15737.095703,14423.203125,14833.753906,14833.753906,35024953706
2020-11-08,14833.753906,15637.320313,14744.110352,15479.567383,15479.567383,26632075029
2020-11-09,15479.595703,15785.136719,14865.529297,15332.315430,15332.315430,34149115566
2020-11-10,15332.350586,15450.329102,15124.959961,15290.902344,15290.902344,25574938143
2020-11-11,15290.909180,15916.260742,15290.006836,15701.339844,15701.339844,29772374934
2020-11-12,15701.298828,16305.003906,15534.771484,16276.343750,16276.343750,34175758344
2020-11-13,16276.440430,16463.177734,15992.152344,16317.808594,16317.808594,31599492172
2020-11-14,16317.808594,16317.808594,15749.193359,16068.138672,16068.138672,27481710135
2020-11-15,16068.139648,16123.110352,15793.534180,15955.587891,15955.587891,23653867583
2020-11-16,15955.577148,16816.181641,15880.706055,16716.111328,16716.111328,31526766675
2020-11-17,16685.691406,17782.919922,16564.544922,17645.406250,17645.406250,39006849170
2020-11-18,17645.191406,18393.949219,17352.906250,17804.005859,17804.005859,49064800278
2020-11-19,17803.861328,18119.546875,17382.554688,17817.089844,17817.089844,36985055355
2020-11-20,17817.083984,18773.226563,17765.794922,18621.314453,18621.314453,36992873940
2020-11-21,18621.316406,18936.621094,18444.359375,18642.232422,18642.232422,39650210707
2020-11-22,18642.232422,18688.968750,17671.384766,18370.001953,18370.001953,41280434226
2020-11-23,18370.017578,18711.425781,18000.796875,18364.121094,18364.121094,42741112308
2020-11-24,18365.015625,19348.271484,18128.656250,19107.464844,19107.464844,51469565009
2020-11-25,19104.410156,19390.964844,18581.146484,18732.121094,18732.121094,43710357371
2020-11-26,18729.839844,18866.285156,16351.035156,17150.623047,17150.623047,61396835737
2020-11-27,17153.914063,17445.023438,16526.423828,17108.402344,17108.402344,38886494645
2020-11-28,17112.933594,17853.939453,16910.652344,17717.414063,17717.414063,32601040734
2020-11-29,17719.634766,18283.628906,17559.117188,18177.484375,18177.484375,31133957704
2020-11-30,18178.322266,19749.263672,18178.322266,19625.835938,19625.835938,47728480399
2020-12-01,19633.769531,19845.974609,18321.921875,18802.998047,18802.998047,49633658712
2020-12-02,18801.744141,19308.330078,18347.718750,19201.091797,19201.091797,37387697139
2020-12-03,19205.925781,19566.191406,18925.785156,19445.398438,19445.398438,31930317405
2020-12-04,19446.966797,19511.404297,18697.193359,18699.765625,18699.765625,33872388058
2020-12-05,18698.384766,19160.449219,18590.193359,19154.230469,19154.230469,27242455064
2020-12-06,19154.179688,19390.500000,18897.894531,19345.121094,19345.121094,25293775714
2020-12-07,19343.128906,19411.828125,18931.142578,19191.630859,19191.630859,26896357742
2020-12-08,19191.529297,19283.478516,18269.945313,18321.144531,18321.144531,31692288756
2020-12-09,18320.884766,18626.292969,17935.546875,18553.916016,18553.916016,34420373071
2020-12-10,18553.298828,18553.298828,17957.064453,18264.992188,18264.992188,25547132265
2020-12-11,18263.929688,18268.453125,17619.533203,18058.904297,18058.904297,27919640985
2020-12-12,18051.320313,18919.550781,18046.041016,18803.656250,18803.656250,21752580802
2020-12-13,18806.765625,19381.535156,18734.332031,19142.382813,19142.382813,25450468637
2020-12-14,19144.492188,19305.099609,19012.708984,19246.644531,19246.644531,22473997681
2020-12-15,19246.919922,19525.007813,19079.841797,19417.076172,19417.076172,26741982541
2020-12-16,19418.818359,21458.908203,19298.316406,21310.597656,21310.597656,44409011479
2020-12-17,21308.351563,23642.660156,21234.675781,22805.162109,22805.162109,71378606374
2020-12-18,22806.796875,23238.601563,22399.812500,23137.960938,23137.960938,40387896275
2020-12-19,23132.865234,24085.855469,22826.472656,23869.832031,23869.832031,38487546580
2020-12-20,23861.765625,24209.660156,23147.710938,23477.294922,23477.294922,37844228422
2020-12-21,23474.455078,24059.982422,22159.367188,22803.082031,22803.082031,45852713981
2020-12-22,22794.039063,23789.902344,22430.605469,23783.029297,23783.029297,44171632681
2020-12-23,23781.974609,24024.490234,22802.646484,23241.345703,23241.345703,51146161904
2020-12-24,23240.203125,23768.337891,22777.597656,23735.949219,23735.949219,41080759713
2020-12-25,23733.570313,24710.101563,23463.673828,24664.791016,24664.791016,42068395846
2020-12-26,24677.015625,26718.070313,24522.689453,26437.037109,26437.037109,48332647295
2020-12-27,26439.373047,28288.839844,25922.769531,26272.294922,26272.294922,66479895605
2020-12-28,26280.822266,27389.111328,26207.640625,27084.808594,27084.808594,49056742893
2020-12-29,27081.810547,27370.720703,25987.298828,27362.437500,27362.437500,45265946774
2020-12-30,27360.089844,28937.740234,27360.089844,28840.953125,28840.953125,51287442704
2020-12-31,28841.574219,29244.876953,28201.992188,29001.720703,29001.720703,46754964848
2021-01-01,28994.009766,29600.626953,28803.585938,29374.152344,29374.152344,40730301359
2021-01-02,29376.455078,33155.117188,29091.181641,32127.267578,32127.267578,67865420765
2021-01-03,32129.408203,34608.558594,32052.316406,32782.023438,32782.023438,78665235202
2021-01-04,32810.949219,33440.218750,28722.755859,31971.914063,31971.914063,81163475344
2021-01-05,31977.041016,34437.589844,30221.187500,33992.429688,33992.429688,67547324782
2021-01-06,34013.613281,36879.699219,33514.035156,36824.363281,36824.363281,75289433811
2021-01-07,36833.875000,40180.367188,36491.191406,39371.042969,39371.042969,84762141031
2021-01-08,39381.765625,41946.738281,36838.636719,40797.609375,40797.609375,88107519480
2021-01-09,40788.640625,41436.351563,38980.875000,40254.546875,40254.546875,61984162837
2021-01-10,40254.218750,41420.191406,35984.628906,38356.441406,38356.441406,79980747690
2021-01-11,38346.531250,38346.531250,30549.599609,35566.656250,35566.656250,123320567399
2021-01-12,35516.359375,36568.527344,32697.976563,33922.960938,33922.960938,74773277909
2021-01-13,33915.121094,37599.960938,32584.667969,37316.359375,37316.359375,69364315979
2021-01-14,37325.109375,39966.406250,36868.562500,39187.328125,39187.328125,63615990033
2021-01-15,39156.707031,39577.710938,34659.589844,36825.367188,36825.367188,67760757881
2021-01-16,36821.648438,37864.367188,35633.554688,36178.140625,36178.140625,57706187875
2021-01-17,36163.648438,36722.351563,34069.320313,35791.277344,35791.277344,52359854336
2021-01-18,35792.238281,37299.285156,34883.843750,36630.074219,36630.074219,49511702429
2021-01-19,36642.234375,37755.890625,36069.804688,36069.804688,36069.804688,57244195486
2021-01-20,36050.113281,36378.328125,33570.476563,35547.750000,35547.750000,66834573161
2021-01-21,35549.398438,35552.679688,30250.750000,30825.699219,30825.699219,75643067688
2021-01-22,30817.625000,33811.851563,28953.373047,33005.761719,33005.761719,77207272511
2021-01-23,32985.757813,33360.976563,31493.160156,32067.642578,32067.642578,48354737975
2021-01-24,32064.376953,32944.007813,31106.685547,32289.378906,32289.378906,48643830599
2021-01-25,32285.798828,34802.742188,32087.787109,32366.392578,32366.392578,59897054838
2021-01-26,32358.613281,32794.550781,31030.265625,32569.849609,32569.849609,60255421470
2021-01-27,32564.029297,32564.029297,29367.138672,30432.546875,30432.546875,62576762015
2021-01-28,30441.041016,33858.312500,30023.207031,33466.097656,33466.097656,76517157706
2021-01-29,34318.671875,38406.261719,32064.814453,34316.386719,34316.386719,117894572511
2021-01-30,34295.933594,34834.707031,32940.187500,34269.523438,34269.523438,65141828798
2021-01-31,34270.878906,34288.332031,32270.175781,33114.359375,33114.359375,52754542671
2021-02-01,33114.578125,34638.214844,32384.228516,33537.175781,33537.175781,61400400660
2021-02-02,33533.199219,35896.882813,33489.218750,35510.289063,35510.289063,63088585433
2021-02-03,35510.820313,37480.187500,35443.984375,37472.089844,37472.089844,61166818159
2021-02-04,37475.105469,38592.175781,36317.500000,36926.066406,36926.066406,68838074392
2021-02-05,36931.546875,38225.906250,36658.761719,38144.308594,38144.308594,58598066402
2021-02-06,38138.386719,40846.546875,38138.386719,39266.011719,39266.011719,71326033653
2021-02-07,39250.191406,39621.835938,37446.152344,38903.441406,38903.441406,65500641143
2021-02-08,38886.828125,46203.929688,38076.324219,46196.464844,46196.464844,101467222687
2021-02-09,46184.992188,48003.722656,45166.960938,46481.105469,46481.105469,91809846886
2021-02-10,46469.761719,47145.566406,43881.152344,44918.183594,44918.183594,87301089896
2021-02-11,44898.710938,48463.468750,44187.761719,47909.332031,47909.332031,81388911810
2021-02-12,47877.035156,48745.734375,46424.976563,47504.851563,47504.851563,76555041196
2021-02-13,47491.203125,48047.746094,46392.281250,47105.515625,47105.515625,70250456155
2021-02-14,47114.507813,49487.640625,47114.507813,48717.289063,48717.289063,71248675228
2021-02-15,48696.535156,48875.570313,46347.476563,47945.058594,47945.058594,77069903166
2021-02-16,47944.457031,50341.101563,47201.304688,49199.871094,49199.871094,77049582886
2021-02-17,49207.277344,52533.914063,49072.378906,52149.007813,52149.007813,80820545404
2021-02-18,52140.972656,52474.105469,51015.765625,51679.796875,51679.796875,52054723579
2021-02-19,51675.980469,56113.652344,50937.277344,55888.132813,55888.132813,63495496918
2021-02-20,55887.335938,57505.226563,54626.558594,56099.519531,56099.519531,68145460026
2021-02-21,56068.566406,58330.570313,55672.609375,57539.945313,57539.945313,51897585191
2021-02-22,57532.738281,57533.390625,48967.566406,54207.320313,54207.320313,92052420332
2021-02-23,54204.929688,54204.929688,45290.589844,48824.425781,48824.425781,106102492824
2021-02-24,48835.085938,51290.136719,47213.500000,49705.332031,49705.332031,63695521388
2021-02-25,49709.082031,51948.968750,47093.851563,47093.851563,47093.851563,54506565949
2021-02-26,47180.464844,48370.785156,44454.843750,46339.761719,46339.761719,350967941479
2021-02-27,46344.773438,48253.269531,45269.027344,46188.453125,46188.453125,45910946382
2021-02-28,46194.015625,46716.429688,43241.617188,45137.769531,45137.769531,53443887451
2021-03-01,45159.503906,49784.015625,45115.093750,49631.242188,49631.242188,53891300112
2021-03-02,49612.105469,50127.511719,47228.843750,48378.988281,48378.988281,47530897720
2021-03-03,48415.816406,52535.136719,48274.320313,50538.242188,50538.242188,53220811975
2021-03-04,50522.304688,51735.089844,47656.929688,48561.167969,48561.167969,52343816680
2021-03-05,48527.031250,49396.429688,46542.515625,48927.304688,48927.304688,48625928883
2021-03-06,48899.230469,49147.218750,47257.527344,48912.382813,48912.382813,34363564661
2021-03-07,48918.679688,51384.367188,48918.679688,51206.691406,51206.691406,43137459378
2021-03-08,51174.117188,52314.070313,49506.054688,52246.523438,52246.523438,48597428048
2021-03-09,52272.968750,54824.117188,51981.832031,54824.117188,54824.117188,50912227385
2021-03-10,54824.011719,57258.253906,53290.890625,56008.550781,56008.550781,57295577614
2021-03-11,55963.179688,58091.062500,54484.593750,57805.121094,57805.121094,56772343595
2021-03-12,57821.218750,57996.621094,55376.648438,57332.089844,57332.089844,55689944702
2021-03-13,57343.371094,61683.863281,56217.972656,61243.085938,61243.085938,60669829814
2021-03-14,61221.132813,61597.917969,59302.316406,59302.316406,59302.316406,43901225564
2021-03-15,59267.429688,60540.992188,55393.164063,55907.199219,55907.199219,66419369890
2021-03-16,55840.785156,56833.179688,53555.027344,56804.902344,56804.902344,59749798599
2021-03-17,56825.828125,58969.816406,54528.628906,58870.894531,58870.894531,60258313191
2021-03-18,58893.078125,60116.250000,54253.578125,57858.921875,57858.921875,55746041000
2021-03-19,57850.441406,59498.375000,56643.703125,58346.652344,58346.652344,49063873786
2021-03-20,58332.261719,60031.285156,58213.296875,58313.644531,58313.644531,50361731222
2021-03-21,58309.914063,58767.898438,56005.617188,57523.421875,57523.421875,51943414539
2021-03-22,57517.890625,58471.480469,54288.156250,54529.144531,54529.144531,56521454974
2021-03-23,54511.660156,55985.441406,53470.695313,54738.945313,54738.945313,56435023914
2021-03-24,54710.488281,57262.382813,52514.332031,52774.265625,52774.265625,70567223787
2021-03-25,52726.746094,53392.386719,50856.570313,51704.160156,51704.160156,67999812841
2021-03-26,51683.011719,55137.312500,51579.855469,55137.312500,55137.312500,56652197978
2021-03-27,55137.566406,56568.214844,54242.910156,55973.511719,55973.511719,47266542233
2021-03-28,55974.941406,56610.312500,55071.113281,55950.746094,55950.746094,47686580918
2021-03-29,55947.898438,58342.097656,55139.339844,57750.199219,57750.199219,57625587027
2021-03-30,57750.132813,59447.222656,57251.550781,58917.691406,58917.691406,54414116432
2021-03-31,58930.277344,59930.027344,57726.417969,58918.832031,58918.832031,65520826225
2021-04-01,58926.562500,59586.070313,58505.277344,59095.808594,59095.808594,61669163792
2021-04-02,59098.878906,60267.187500,58869.281250,59384.312500,59384.312500,58727860620
2021-04-03,59397.410156,60110.269531,57603.890625,57603.890625,57603.890625,59641344484
2021-04-04,57604.839844,58913.746094,57168.675781,58758.554688,58758.554688,50749662970
2021-04-05,58760.875000,59891.296875,57694.824219,59057.878906,59057.878906,60706272115
2021-04-06,59171.933594,59479.578125,57646.808594,58192.359375,58192.359375,66058027988
2021-04-07,58186.507813,58731.144531,55604.023438,56048.937500,56048.937500,75645303584
2021-04-08,56099.914063,58338.738281,55879.085938,58323.953125,58323.953125,53053855641
2021-04-09,58326.562500,58937.046875,57807.863281,58245.003906,58245.003906,46655208546
2021-04-10,58253.777344,61276.664063,58038.707031,59793.234375,59793.234375,58238470525
2021-04-11,59846.230469,60790.554688,59289.796875,60204.964844,60204.964844,46280252580
2021-04-12,60175.945313,61253.035156,59589.875000,59893.453125,59893.453125,51828688519
2021-04-13,59890.019531,63742.285156,59869.957031,63503.457031,63503.457031,69983454362
2021-04-14,63523.753906,64863.097656,61554.796875,63109.695313,63109.695313,77451779687
2021-04-15,63075.195313,63821.671875,62208.964844,63314.011719,63314.011719,60954381579
2021-04-16,63258.503906,63594.722656,60222.531250,61572.789063,61572.789063,84293007468
2021-04-17,61529.921875,62572.175781,60361.351563,60683.820313,60683.820313,66138759198
2021-04-18,60701.886719,61057.457031,52829.535156,56216.183594,56216.183594,97468872758
2021-04-19,56191.585938,57520.054688,54368.593750,55724.265625,55724.265625,65344865159
2021-04-20,55681.792969,57062.148438,53448.046875,56473.031250,56473.031250,67849323955
2021-04-21,56471.128906,56757.972656,53695.468750,53906.089844,53906.089844,54926612466
2021-04-22,53857.105469,55410.230469,50583.812500,51762.273438,51762.273438,74798630778
2021-04-23,51739.808594,52120.792969,47714.664063,51093.652344,51093.652344,86668667320
2021-04-24,51143.226563,51167.562500,48805.285156,50050.867188,50050.867188,49014494781
2021-04-25,50052.832031,50506.019531,47159.484375,49004.253906,49004.253906,46117114240
2021-04-26,49077.792969,54288.003906,48852.796875,54021.753906,54021.753906,58284039825
2021-04-27,54030.304688,55416.964844,53319.187500,55033.117188,55033.117188,49448222757
2021-04-28,55036.636719,56227.207031,53887.917969,54824.703125,54824.703125,48000572955
2021-04-29,54858.089844,55115.843750,52418.027344,53555.109375,53555.109375,46088929780
2021-04-30,53568.664063,57900.718750,53129.601563,57750.175781,57750.175781,52395931985
2021-05-01,57714.664063,58448.339844,57052.273438,57828.050781,57828.050781,42836427360
2021-05-02,57825.863281,57902.593750,56141.906250,56631.078125,56631.078125,38177405335
2021-05-03,56620.273438,58973.308594,56590.871094,57200.292969,57200.292969,51713139031
2021-05-04,57214.179688,57214.179688,53191.425781,53333.539063,53333.539063,68564706967
2021-05-05,53252.164063,57911.363281,52969.054688,57424.007813,57424.007813,69241316747
2021-05-06,57441.308594,58363.316406,55382.507813,56396.515625,56396.515625,69523285106
2021-05-07,56413.953125,58606.632813,55321.847656,57356.402344,57356.402344,68434023376
2021-05-08,57352.765625,59464.613281,56975.210938,58803.777344,58803.777344,65382980634
2021-05-09,58877.390625,59210.882813,56482.003906,58232.316406,58232.316406,65906690347
2021-05-10,58250.871094,59519.355469,54071.457031,55859.796875,55859.796875,71776546298
2021-05-11,55847.242188,56872.542969,54608.652344,56704.574219,56704.574219,61308396325
2021-05-12,56714.531250,57939.363281,49150.535156,49150.535156,49150.535156,75215403907
2021-05-13,49735.433594,51330.843750,46980.019531,49716.191406,49716.191406,96721152926
2021-05-14,49682.980469,51438.117188,48868.578125,49880.535156,49880.535156,55737497453
2021-05-15,49855.496094,50639.664063,46664.140625,46760.187500,46760.187500,59161047474
2021-05-16,46716.636719,49720.042969,43963.351563,46456.058594,46456.058594,64047871555
2021-05-17,46415.898438,46623.558594,42207.289063,43537.511719,43537.511719,74903638450
2021-05-18,43488.058594,45812.457031,42367.832031,42909.402344,42909.402344,56187365084
2021-05-19,42944.976563,43546.117188,30681.496094,37002.441406,37002.441406,126358098747
2021-05-20,36753.667969,42462.984375,35050.617188,40782.738281,40782.738281,88281943359
2021-05-21,40596.949219,42172.171875,33616.453125,37304.691406,37304.691406,82051616861
2021-05-22,37371.031250,38831.054688,35383.683594,37536.632813,37536.632813,57377273240
2021-05-23,37531.449219,38289.218750,31227.339844,34770.582031,34770.582031,78469274361
2021-05-24,34700.363281,39835.140625,34551.082031,38705.980469,38705.980469,67359584098
2021-05-25,38795.781250,39776.351563,36581.429688,38402.222656,38402.222656,56211915803
2021-05-26,38392.625000,40782.078125,37905.835938,39294.199219,39294.199219,51346735160
2021-05-27,39316.890625,40379.617188,37247.902344,38436.968750,38436.968750,43210968721
2021-05-28,38507.082031,38856.968750,34779.039063,35697.605469,35697.605469,55200191952
2021-05-29,35684.156250,37234.500000,33693.929688,34616.066406,34616.066406,45231013335
2021-05-30,34607.406250,36400.667969,33520.738281,35678.128906,35678.128906,31646080921
2021-05-31,35658.593750,37468.250000,34241.945313,37332.855469,37332.855469,39009847639
2021-06-01,37293.792969,37896.734375,35787.085938,36684.925781,36684.925781,34639423297
2021-06-02,36699.921875,38231.339844,35966.308594,37575.179688,37575.179688,33070867190
2021-06-03,37599.410156,39478.953125,37243.972656,39208.765625,39208.765625,35460750427
2021-06-04,39242.484375,39242.484375,35717.722656,36894.406250,36894.406250,41831090187
2021-06-05,36880.156250,37917.714844,34900.414063,35551.957031,35551.957031,35959473399
2021-06-06,35538.609375,36436.421875,35304.578125,35862.378906,35862.378906,28913440585
2021-06-07,35835.265625,36790.570313,33480.640625,33560.707031,33560.707031,33683936663
2021-06-08,33589.519531,34017.386719,31114.443359,33472.632813,33472.632813,49902050442
2021-06-09,33416.976563,37537.371094,32475.865234,37345.121094,37345.121094,53972919008
2021-06-10,37389.515625,38334.324219,35847.593750,36702.597656,36702.597656,43576032854
2021-06-11,36697.031250,37608.695313,36044.449219,37334.398438,37334.398438,38699736985
2021-06-12,37340.144531,37408.925781,34728.191406,35552.515625,35552.515625,37924228550
2021-06-13,35555.789063,39322.781250,34864.109375,39097.859375,39097.859375,40669112838
2021-06-14,39016.968750,40978.363281,38757.285156,40218.476563,40218.476563,43148914673
2021-06-15,40427.167969,41295.269531,39609.468750,40406.269531,40406.269531,46420149185
2021-06-16,40168.691406,40516.777344,38176.035156,38347.062500,38347.062500,39211635100
2021-06-17,38341.421875,39513.671875,37439.675781,38053.503906,38053.503906,37096670047
2021-06-18,38099.476563,38187.261719,35255.855469,35787.246094,35787.246094,36200887275
2021-06-19,35854.527344,36457.796875,34933.062500,35615.871094,35615.871094,31207279719
2021-06-20,35563.140625,36059.484375,33432.074219,35698.296875,35698.296875,36664034054
2021-06-21,35641.144531,35721.640625,31295.935547,31676.693359,31676.693359,52809038594
2021-06-22,31622.376953,33292.453125,28893.621094,32505.660156,32505.660156,58964353058
2021-06-23,32515.714844,34753.410156,31772.632813,33723.027344,33723.027344,46317108925
2021-06-24,33682.800781,35228.851563,32385.214844,34662.437500,34662.437500,33123368116
2021-06-25,34659.105469,35487.246094,31350.884766,31637.779297,31637.779297,40230904226
2021-06-26,31594.664063,32637.587891,30184.501953,32186.277344,32186.277344,38585385521
2021-06-27,32287.523438,34656.128906,32071.757813,34649.644531,34649.644531,35511640894
2021-06-28,34679.121094,35219.890625,33902.074219,34434.335938,34434.335938,33892523752
2021-06-29,34475.558594,36542.109375,34252.484375,35867.777344,35867.777344,37901460044
2021-06-30,35908.386719,36074.757813,34086.152344,35040.835938,35040.835938,34059036099
2021-07-01,35035.984375,35035.984375,32883.781250,33572.117188,33572.117188,37838957079
2021-07-02,33549.601563,33939.589844,32770.679688,33897.046875,33897.046875,38728974942
2021-07-03,33854.421875,34909.261719,33402.695313,34668.546875,34668.546875,24383958643
2021-07-04,34665.566406,35937.566406,34396.476563,35287.781250,35287.781250,24924307911
2021-07-05,35284.343750,35284.343750,33213.660156,33746.003906,33746.003906,26721554282
2021-07-06,33723.507813,35038.535156,33599.917969,34235.195313,34235.195313,26501259870
2021-07-07,34225.679688,34997.664063,33839.289063,33855.328125,33855.328125,24796027477
2021-07-08,33889.605469,33907.906250,32133.183594,32877.371094,32877.371094,29910396946
2021-07-09,32861.671875,34042.292969,32318.880859,33798.011719,33798.011719,27436021028
2021-07-10,33811.242188,34209.070313,33116.011719,33520.519531,33520.519531,22971873468
2021-07-11,33509.078125,34584.703125,33346.738281,34240.187500,34240.187500,20108729370
2021-07-12,34254.015625,34592.156250,32697.308594,33155.847656,33155.847656,24321499537
2021-07-13,33125.468750,33327.101563,32261.419922,32702.025391,32702.025391,19120856669
2021-07-14,32723.845703,33061.398438,31639.125000,32822.347656,32822.347656,21376531210
2021-07-15,32827.875000,33159.640625,31175.708984,31780.730469,31780.730469,21300524237
2021-07-16,31841.550781,32218.406250,31100.673828,31421.539063,31421.539063,23699476918
2021-07-17,31397.308594,31935.945313,31223.990234,31533.068359,31533.068359,18895018942
2021-07-18,31533.884766,32398.996094,31215.492188,31796.810547,31796.810547,18787986667
2021-07-19,31800.011719,31885.859375,30563.734375,30817.832031,30817.832031,20434789545
2021-07-20,30838.285156,31006.187500,29360.955078,29807.347656,29807.347656,23148267245
2021-07-21,29796.285156,32752.326172,29526.183594,32110.693359,32110.693359,28203024559
2021-07-22,32138.873047,32576.400391,31745.298828,32313.105469,32313.105469,19555230518
2021-07-23,32305.958984,33581.550781,32057.892578,33581.550781,33581.550781,22552046192
2021-07-24,33593.730469,34490.390625,33424.859375,34292.445313,34292.445313,21664706865
2021-07-25,34290.292969,35364.925781,33881.835938,35350.187500,35350.187500,20856685287
2021-07-26,35384.031250,40499.675781,35287.312500,37337.535156,37337.535156,51022126212
2021-07-27,37276.035156,39406.941406,36441.726563,39406.941406,39406.941406,35097370560
2021-07-28,39503.187500,40816.070313,38862.437500,39995.906250,39995.906250,38702404695
2021-07-29,39995.453125,40593.070313,39352.058594,40008.421875,40008.421875,27167146027
2021-07-30,40027.484375,42235.546875,38397.355469,42235.546875,42235.546875,33072782960
2021-07-31,42196.304688,42231.449219,41110.832031,41626.195313,41626.195313,25802845343
2021-08-01,41460.843750,42541.679688,39540.941406,39974.894531,39974.894531,26688438115
2021-08-02,39907.261719,40419.179688,38746.347656,39201.945313,39201.945313,25595265436
2021-08-03,39178.402344,39750.031250,37782.050781,38152.980469,38152.980469,26189830450
2021-08-04,38213.332031,39952.296875,37589.164063,39747.503906,39747.503906,25372562724
2021-08-05,39744.515625,41341.933594,37458.003906,40869.554688,40869.554688,35185031017
2021-08-06,40865.867188,43271.660156,39932.179688,42816.500000,42816.500000,38226483046
2021-08-07,42832.796875,44689.859375,42618.566406,44555.800781,44555.800781,40030862141
2021-08-08,44574.437500,45282.351563,43331.910156,43798.117188,43798.117188,36302664750
2021-08-09,43791.925781,46456.832031,42848.687500,46365.402344,46365.402344,38734079049
2021-08-10,46280.847656,46637.988281,44705.554688,45585.031250,45585.031250,33546019517
2021-08-11,45599.703125,46735.632813,45351.710938,45593.636719,45593.636719,34319709073
2021-08-12,45576.878906,46228.910156,43861.445313,44428.289063,44428.289063,33723620826
2021-08-13,44439.691406,47831.976563,44282.417969,47793.320313,47793.320313,31744259539
2021-08-14,47810.687500,48098.683594,46177.632813,47096.945313,47096.945313,31211354442
2021-08-15,47096.667969,47357.105469,45579.589844,47047.003906,47047.003906,30988958446
2021-08-16,47019.960938,47998.097656,45700.320313,46004.484375,46004.484375,32776876610
2021-08-17,45936.457031,47139.570313,44512.417969,44695.359375,44695.359375,33451362600
2021-08-18,44686.750000,45952.062500,44364.027344,44801.187500,44801.187500,32194123075
2021-08-19,44741.882813,46970.761719,43998.316406,46717.578125,46717.578125,37204312299
2021-08-20,46723.121094,49342.152344,46650.707031,49339.175781,49339.175781,34706867452
2021-08-21,49327.074219,49717.019531,48312.199219,48905.492188,48905.492188,40585205312
2021-08-22,48869.105469,49471.609375,48199.941406,49321.652344,49321.652344,25370975378
2021-08-23,49291.675781,50482.078125,49074.605469,49546.148438,49546.148438,34305053719
2021-08-24,49562.347656,49878.769531,47687.117188,47706.117188,47706.117188,35361168834
2021-08-25,47727.257813,49202.878906,47163.613281,48960.789063,48960.789063,32646349931
2021-08-26,49002.640625,49347.582031,46405.781250,46942.218750,46942.218750,32666549568
2021-08-27,46894.554688,49112.785156,46394.281250,49058.667969,49058.667969,34511076995
2021-08-28,49072.585938,49283.503906,48499.238281,48902.402344,48902.402344,28568103401
2021-08-29,48911.250000,49644.113281,47925.855469,48829.832031,48829.832031,25889650240
2021-08-30,48834.851563,48925.605469,46950.273438,47054.984375,47054.984375,31847007016
2021-08-31,47024.339844,48189.550781,46750.093750,47166.687500,47166.687500,34730363427
2021-09-01,47099.773438,49111.089844,46562.437500,48847.027344,48847.027344,39139399125
2021-09-02,48807.847656,50343.421875,48652.320313,49327.722656,49327.722656,39508070319
2021-09-03,49288.250000,50982.273438,48386.085938,50025.375000,50025.375000,43206179619
2021-09-04,50009.324219,50545.582031,49548.781250,49944.625000,49944.625000,37471327794
2021-09-05,49937.859375,51868.679688,49538.597656,51753.410156,51753.410156,30322676319
2021-09-06,51769.003906,52700.941406,51053.679688,52633.535156,52633.535156,38884105426
2021-09-07,52660.480469,52853.765625,43285.207031,46811.128906,46811.128906,65210059683
2021-09-08,46827.761719,47334.054688,44561.394531,46091.390625,46091.390625,49007762488
2021-09-09,45774.742188,47261.949219,45669.738281,46391.421875,46391.421875,38672657013
2021-09-10,46396.664063,47031.742188,44344.484375,44883.910156,44883.910156,39154666597
2021-09-11,44869.839844,45969.292969,44818.265625,45201.457031,45201.457031,34499835245
2021-09-12,45206.628906,46364.878906,44790.460938,46063.269531,46063.269531,27881980161
2021-09-13,46057.214844,46598.679688,43591.320313,44963.074219,44963.074219,40969943253
2021-09-14,44960.050781,47218.125000,44752.332031,47092.492188,47092.492188,38652152880
2021-09-15,47098.000000,48450.468750,46773.328125,48176.347656,48176.347656,30484496466
2021-09-16,48158.906250,48486.828125,47079.558594,47783.359375,47783.359375,31764293754
2021-09-17,47771.003906,48160.921875,46832.523438,47267.519531,47267.519531,28727713711
2021-09-18,47273.527344,48791.781250,47087.285156,48278.363281,48278.363281,28575630451
2021-09-19,48268.855469,48328.367188,46919.804688,47260.218750,47260.218750,26967722648
2021-09-20,47261.406250,47328.199219,42598.914063,42843.800781,42843.800781,43909845642
2021-09-21,43012.234375,43607.609375,39787.609375,40693.675781,40693.675781,48701090088
2021-09-22,40677.953125,43978.621094,40625.632813,43574.507813,43574.507813,38139709246
2021-09-23,43560.296875,44942.175781,43109.339844,44895.097656,44895.097656,34244064430
2021-09-24,44894.300781,45080.492188,40936.558594,42839.750000,42839.750000,42839345714
2021-09-25,42840.890625,42996.257813,41759.921875,42716.593750,42716.593750,31604717236
2021-09-26,42721.628906,43919.300781,40848.460938,43208.539063,43208.539063,30661222077
2021-09-27,43234.183594,44313.246094,42190.632813,42235.730469,42235.730469,30980029059
2021-09-28,42200.898438,42775.144531,40931.664063,41034.542969,41034.542969,30214940550
2021-09-29,41064.984375,42545.257813,40829.667969,41564.363281,41564.363281,30602359905
2021-09-30,41551.269531,44092.601563,41444.582031,43790.894531,43790.894531,31141681925
2021-10-01,43816.742188,48436.011719,43320.023438,48116.941406,48116.941406,42850641582
2021-10-02,48137.468750,48282.062500,47465.496094,47711.488281,47711.488281,30614346492
2021-10-03,47680.027344,49130.691406,47157.289063,48199.953125,48199.953125,26638115879
2021-10-04,48208.906250,49456.777344,47045.003906,49112.902344,49112.902344,33383173002
2021-10-05,49174.960938,51839.984375,49072.839844,51514.812500,51514.812500,35873904236
2021-10-06,51486.664063,55568.464844,50488.191406,55361.449219,55361.449219,49034730168
2021-10-07,55338.625000,55338.625000,53525.468750,53805.984375,53805.984375,36807860413
2021-10-08,53802.144531,55922.980469,53688.054688,53967.847656,53967.847656,34800873924
2021-10-09,53929.781250,55397.945313,53735.144531,54968.222656,54968.222656,32491211414
2021-10-10,54952.820313,56401.304688,54264.257813,54771.578125,54771.578125,39527792364
2021-10-11,54734.125000,57793.039063,54519.765625,57484.789063,57484.789063,42637331698
2021-10-12,57526.832031,57627.878906,54477.972656,56041.058594,56041.058594,41083758949
2021-10-13,56038.257813,57688.660156,54370.972656,57401.097656,57401.097656,41684252783
2021-10-14,57372.832031,58478.734375,56957.074219,57321.523438,57321.523438,36615791366
2021-10-15,57345.902344,62757.128906,56868.144531,61593.949219,61593.949219,51780081801
2021-10-16,61609.527344,62274.476563,60206.121094,60892.179688,60892.179688,34250964237
2021-10-17,60887.652344,61645.523438,59164.468750,61553.617188,61553.617188,29032367511
2021-10-18,61548.804688,62614.660156,60012.757813,62026.078125,62026.078125,38055562075
2021-10-19,62043.164063,64434.535156,61622.933594,64261.992188,64261.992188,40471196346
2021-10-20,64284.585938,66930.390625,63610.675781,65992.835938,65992.835938,40788955582
2021-10-21,66002.234375,66600.546875,62117.410156,62210.171875,62210.171875,45908121370
2021-10-22,62237.890625,63715.023438,60122.796875,60692.265625,60692.265625,38434082775
2021-10-23,60694.628906,61743.878906,59826.523438,61393.617188,61393.617188,26882546034
2021-10-24,61368.343750,61505.804688,59643.343750,60930.835938,60930.835938,27316183882
2021-10-25,60893.925781,63729.324219,60691.800781,63039.824219,63039.824219,31064911614
2021-10-26,63032.761719,63229.027344,59991.160156,60363.792969,60363.792969,34878965587
2021-10-27,60352.000000,61435.183594,58208.187500,58482.386719,58482.386719,43657076893
2021-10-28,58470.730469,62128.632813,58206.917969,60622.136719,60622.136719,45257083247
2021-10-29,60624.871094,62927.609375,60329.964844,62227.964844,62227.964844,36856881767
2021-10-30,62239.363281,62330.144531,60918.386719,61888.832031,61888.832031,32157938616
2021-10-31,61850.488281,62406.171875,60074.328125,61318.957031,61318.957031,32241199927
2021-11-01,61320.449219,62419.003906,59695.183594,61004.406250,61004.406250,36150572843
2021-11-02,60963.253906,64242.792969,60673.054688,63226.402344,63226.402344,37746665647
2021-11-03,63254.335938,63516.937500,61184.238281,62970.046875,62970.046875,36124731509
2021-11-04,62941.804688,63123.289063,60799.664063,61452.230469,61452.230469,32615846901
2021-11-05,61460.078125,62541.468750,60844.609375,61125.675781,61125.675781,30605102446
2021-11-06,61068.875000,61590.683594,60163.781250,61527.480469,61527.480469,29094934221
2021-11-07,61554.921875,63326.988281,61432.488281,63326.988281,63326.988281,24726754302
2021-11-08,63344.066406,67673.742188,63344.066406,67566.828125,67566.828125,41125608330
2021-11-09,67549.734375,68530.335938,66382.062500,66971.828125,66971.828125,42357991721
2021-11-10,66953.335938,68789.625000,63208.113281,64995.230469,64995.230469,48730828378
2021-11-11,64978.890625,65579.015625,64180.488281,64949.960938,64949.960938,35880633236
2021-11-12,64863.980469,65460.816406,62333.914063,64155.941406,64155.941406,36084893887
2021-11-13,64158.121094,64915.675781,63303.734375,64469.527344,64469.527344,30474228777
2021-11-14,64455.371094,65495.179688,63647.808594,65466.839844,65466.839844,25122092191
2021-11-15,65521.289063,66281.570313,63548.144531,63557.871094,63557.871094,30558763548
2021-11-16,63721.195313,63721.195313,59016.335938,60161.246094,60161.246094,46844335592
2021-11-17,60139.621094,60823.609375,58515.410156,60368.011719,60368.011719,39178392930
2021-11-18,60360.136719,60948.500000,56550.792969,56942.136719,56942.136719,41388338699
2021-11-19,56896.128906,58351.113281,55705.179688,58119.578125,58119.578125,38702407772
2021-11-20,58115.082031,59859.878906,57469.726563,59697.195313,59697.195313,30624264863
2021-11-21,59730.507813,60004.425781,58618.929688,58730.476563,58730.476563,26123447605
2021-11-22,58706.847656,59266.359375,55679.839844,56289.289063,56289.289063,35036121783
2021-11-23,56304.554688,57875.515625,55632.761719,57569.074219,57569.074219,37485803899
2021-11-24,57565.851563,57803.066406,55964.222656,56280.425781,56280.425781,36635566789
2021-11-25,57165.417969,59367.968750,57146.683594,57274.679688,57274.679688,34284016248
2021-11-26,58960.285156,59183.480469,53569.765625,53569.765625,53569.765625,41810748221
2021-11-27,53736.429688,55329.257813,53668.355469,54815.078125,54815.078125,30560857714
2021-11-28,54813.023438,57393.843750,53576.734375,57248.457031,57248.457031,28116886357
2021-11-29,57291.906250,58872.878906,56792.527344,57806.566406,57806.566406,32370840356
2021-11-30,57830.113281,59113.402344,56057.281250,57005.425781,57005.425781,36708594618
2021-12-01,56907.964844,59041.683594,56553.082031,57229.828125,57229.828125,36858195307
2021-12-02,57217.371094,57349.234375,55895.132813,56477.816406,56477.816406,32379968686
2021-12-03,56509.164063,57482.167969,52496.585938,53598.246094,53598.246094,39789134215
2021-12-04,53727.878906,53904.679688,42874.617188,49200.703125,49200.703125,61385677469
2021-12-05,49201.519531,49768.148438,47857.496094,49368.847656,49368.847656,37198201161
2021-12-06,49413.480469,50929.519531,47281.035156,50582.625000,50582.625000,37707308001
2021-12-07,50581.828125,51934.781250,50175.808594,50700.085938,50700.085938,33676814852
2021-12-08,50667.648438,51171.375000,48765.988281,50504.796875,50504.796875,28479699446
2021-12-09,50450.082031,50797.164063,47358.351563,47672.121094,47672.121094,29603577251
2021-12-10,47642.144531,50015.253906,47023.699219,47243.304688,47243.304688,30966005122
2021-12-11,47264.632813,49458.210938,46942.347656,49362.507813,49362.507813,25775869261
2021-12-12,49354.855469,50724.867188,48725.851563,50098.335938,50098.335938,21939223599
2021-12-13,50114.742188,50205.000000,45894.847656,46737.480469,46737.480469,32166727776
2021-12-14,46709.824219,48431.398438,46424.496094,46612.632813,46612.632813,34638619079
2021-12-15,48379.753906,49473.957031,46671.964844,48896.722656,48896.722656,36541828520
2021-12-16,48900.464844,49425.574219,47529.878906,47665.425781,47665.425781,27268150947
2021-12-17,47653.730469,48004.894531,45618.214844,46202.144531,46202.144531,32902725329
2021-12-18,46219.253906,47313.828125,45598.441406,46848.777344,46848.777344,26098292690
2021-12-19,46853.867188,48089.664063,46502.953125,46707.015625,46707.015625,25154053861
2021-12-20,46707.062500,47401.718750,45579.808594,46880.277344,46880.277344,30961902129
2021-12-21,46886.078125,49300.917969,46698.773438,48936.613281,48936.613281,27055803928
2021-12-22,48937.097656,49544.796875,48450.941406,48628.511719,48628.511719,24447979559
2021-12-23,48626.343750,51332.339844,48065.835938,50784.539063,50784.539063,28223878108
2021-12-24,50806.050781,51814.027344,50514.496094,50822.195313,50822.195313,24367912228
2021-12-25,50854.917969,51176.597656,50236.707031,50429.859375,50429.859375,19030650914
2021-12-26,50428.691406,51196.378906,49623.105469,50809.515625,50809.515625,20964372926
2021-12-27,50802.609375,51956.328125,50499.468750,50640.417969,50640.417969,24324345758
2021-12-28,50679.859375,50679.859375,47414.210938,47588.855469,47588.855469,33430376883
2021-12-29,47623.871094,48119.742188,46201.496094,46444.710938,46444.710938,30049226299
2021-12-30,46490.605469,47879.964844,46060.312500,47178.125000,47178.125000,26686491018
2021-12-31,47169.371094,48472.527344,45819.953125,46306.445313,46306.445313,36974172400
2022-01-01,46311.746094,47827.312500,46288.484375,47686.812500,47686.812500,24582667004
2022-01-02,47680.925781,47881.406250,46856.937500,47345.218750,47345.218750,27951569547
2022-01-03,47343.542969,47510.726563,45835.964844,46458.117188,46458.117188,33071628362
2022-01-04,46458.851563,47406.546875,45752.464844,45897.574219,45897.574219,42494677905
2022-01-05,45899.359375,46929.046875,42798.222656,43569.003906,43569.003906,36851084859
2022-01-06,43565.511719,43748.718750,42645.539063,43160.929688,43160.929688,30208048289
2022-01-07,43153.570313,43153.570313,41077.445313,41557.902344,41557.902344,84196607520
2022-01-08,41561.464844,42228.941406,40672.277344,41733.941406,41733.941406,28066355845
2022-01-09,41734.726563,42663.949219,41338.160156,41911.601563,41911.601563,21294384372
2022-01-10,41910.230469,42199.484375,39796.570313,41821.261719,41821.261719,32104232331
2022-01-11,41819.507813,43001.156250,41407.753906,42735.855469,42735.855469,26327648900
2022-01-12,42742.179688,44135.367188,42528.988281,43949.101563,43949.101563,33499938689
2022-01-13,43946.742188,44278.421875,42447.042969,42591.570313,42591.570313,47691135082
2022-01-14,42598.871094,43346.687500,41982.617188,43099.699219,43099.699219,23577403399
2022-01-15,43101.898438,43724.671875,42669.035156,43177.398438,43177.398438,18371348298
2022-01-16,43172.039063,43436.808594,42691.023438,43113.878906,43113.878906,17902097845
2022-01-17,43118.121094,43179.390625,41680.320313,42250.550781,42250.550781,21690904261
2022-01-18,42250.074219,42534.402344,41392.214844,42375.632813,42375.632813,22417209227
2022-01-19,42374.039063,42478.304688,41242.914063,41744.328125,41744.328125,23091543258
2022-01-20,41744.027344,43413.023438,40672.824219,40680.417969,40680.417969,20382033940
2022-01-21,40699.605469,41060.527344,35791.425781,36457.316406,36457.316406,43011992031
2022-01-22,36471.589844,36688.812500,34349.250000,35030.250000,35030.250000,39714385405
2022-01-23,35047.359375,36433.312500,34784.968750,36276.804688,36276.804688,26017975951
2022-01-24,36275.734375,37247.519531,33184.058594,36654.328125,36654.328125,41856658597
2022-01-25,36654.804688,37444.570313,35779.429688,36954.003906,36954.003906,26428189594
2022-01-26,36950.515625,38825.410156,36374.906250,36852.121094,36852.121094,31324598034
2022-01-27,36841.878906,37148.324219,35629.281250,37138.234375,37138.234375,25041426629
2022-01-28,37128.445313,37952.878906,36211.109375,37784.332031,37784.332031,22238830523
2022-01-29,37780.714844,38576.261719,37406.472656,38138.179688,38138.179688,17194183075
2022-01-30,38151.917969,38266.339844,37437.710938,37917.601563,37917.601563,14643548444
2022-01-31,37920.281250,38647.261719,36733.574219,38483.125000,38483.125000,20734730465
2022-02-01,38481.765625,39115.132813,38113.664063,38743.273438,38743.273438,20288500328
2022-02-02,38743.714844,38834.617188,36832.730469,36952.984375,36952.984375,19155189416
2022-02-03,36944.804688,37154.601563,36375.539063,37154.601563,37154.601563,18591534769
2022-02-04,37149.265625,41527.785156,37093.628906,41500.875000,41500.875000,29412210792
2022-02-05,41501.480469,41847.164063,41038.097656,41441.164063,41441.164063,19652846215
2022-02-06,41441.121094,42500.785156,41244.906250,42412.433594,42412.433594,16142097334
2022-02-07,42406.781250,44401.863281,41748.156250,43840.285156,43840.285156,28641855926
2022-02-08,43854.652344,45293.867188,42807.835938,44118.445313,44118.445313,33079398868
2022-02-09,44096.703125,44727.800781,43232.968750,44338.796875,44338.796875,23245887300
2022-02-10,44347.800781,45661.171875,43402.808594,43565.113281,43565.113281,32142048537
2022-02-11,43571.128906,43810.832031,42114.539063,42407.937500,42407.937500,26954925781
2022-02-12,42412.300781,42992.550781,41852.574219,42244.468750,42244.468750,18152390304
2022-02-13,42236.566406,42693.054688,41950.941406,42197.515625,42197.515625,14741589015
2022-02-14,42157.398438,42775.777344,41681.957031,42586.917969,42586.917969,20827783012
2022-02-15,42586.464844,44667.218750,42491.035156,44575.203125,44575.203125,22721659051
2022-02-16,44578.277344,44578.277344,43456.691406,43961.859375,43961.859375,19792547657
2022-02-17,43937.070313,44132.972656,40249.371094,40538.011719,40538.011719,26246662813
2022-02-18,40552.132813,40929.152344,39637.617188,40030.976563,40030.976563,23310007704
2022-02-19,40026.023438,40418.878906,39713.058594,40122.156250,40122.156250,13736557863
2022-02-20,40118.101563,40119.890625,38112.812500,38431.378906,38431.378906,18340576452
2022-02-21,38423.210938,39394.437500,36950.476563,37075.281250,37075.281250,29280402798
2022-02-22,37068.769531,38359.855469,36488.933594,38286.027344,38286.027344,25493150450
2022-02-23,38285.281250,39122.394531,37201.816406,37296.570313,37296.570313,21849073843
2022-02-24,37278.566406,38968.839844,34459.218750,38332.609375,38332.609375,46383802093
2022-02-25,38333.746094,39630.324219,38111.343750,39214.218750,39214.218750,26545599159
2022-02-26,39213.082031,40005.347656,38702.535156,39105.148438,39105.148438,17467554129
2022-02-27,39098.699219,39778.941406,37268.976563,37709.785156,37709.785156,23450127612
2022-02-28,37706.000000,43760.457031,37518.214844,43193.234375,43193.234375,35690014104
2022-03-01,43194.503906,44793.601563,42952.585938,44354.636719,44354.636719,32479047645
2022-03-02,44357.617188,45077.578125,43432.851563,43924.117188,43924.117188,29183112630
2022-03-03,43925.195313,44021.578125,41914.750000,42451.789063,42451.789063,24967782593
2022-03-04,42458.140625,42479.613281,38805.847656,39137.605469,39137.605469,28516271427
2022-03-05,39148.449219,39566.335938,38777.035156,39400.585938,39400.585938,16975917450
2022-03-06,39404.199219,39640.175781,38211.648438,38419.984375,38419.984375,19745229902
2022-03-07,38429.304688,39430.226563,37260.203125,38062.039063,38062.039063,28546143503
2022-03-08,38059.902344,39304.441406,37957.386719,38737.269531,38737.269531,25776583476
2022-03-09,38742.816406,42465.671875,38706.093750,41982.925781,41982.925781,32284121034
2022-03-10,41974.070313,42004.726563,38832.941406,39437.460938,39437.460938,31078064711
2022-03-11,39439.968750,40081.679688,38347.433594,38794.972656,38794.972656,26364890465
2022-03-12,38794.464844,39308.597656,38772.535156,38904.011719,38904.011719,14616450657
2022-03-13,38884.726563,39209.351563,37728.144531,37849.664063,37849.664063,17300745310
2022-03-14,37846.316406,39742.500000,37680.734375,39666.753906,39666.753906,24322159070
2022-03-15,39664.250000,39794.628906,38310.210938,39338.785156,39338.785156,23934000868
2022-03-16,39335.570313,41465.453125,39022.347656,41143.929688,41143.929688,39616916192
2022-03-17,41140.843750,41287.535156,40662.871094,40951.378906,40951.378906,22009601093
2022-03-18,40944.839844,42195.746094,40302.398438,41801.156250,41801.156250,34421564942
2022-03-19,41794.648438,42316.554688,41602.667969,42190.652344,42190.652344,19664853187
2022-03-20,42191.406250,42241.164063,41004.757813,41247.824219,41247.824219,20127946682
2022-03-21,41246.132813,41454.410156,40668.042969,41077.996094,41077.996094,24615543271
2022-03-22,41074.105469,43124.707031,40948.281250,42358.808594,42358.808594,32004652376
2022-03-23,42364.378906,42893.507813,41877.507813,42892.957031,42892.957031,25242943069
2022-03-24,42886.652344,44131.855469,42726.164063,43960.933594,43960.933594,31042992291
2022-03-25,43964.546875,44999.492188,43706.285156,44348.730469,44348.730469,30574413034
2022-03-26,44349.859375,44735.996094,44166.273438,44500.828125,44500.828125,16950455995
2022-03-27,44505.355469,46827.546875,44437.292969,46820.492188,46820.492188,28160889722
2022-03-28,46821.851563,48086.835938,46690.203125,47128.003906,47128.003906,36362175703
2022-03-29,47100.437500,48022.289063,47100.437500,47465.730469,47465.730469,31397059069
2022-03-30,47456.898438,47655.148438,46746.210938,47062.664063,47062.664063,29333883962
2022-03-31,47062.148438,47512.027344,45390.539063,45538.675781,45538.675781,33327427106
2022-04-01,45554.164063,46616.242188,44403.140625,46281.644531,46281.644531,38162644287
2022-04-02,46285.500000,47028.281250,45782.511719,45868.949219,45868.949219,29336594194
2022-04-03,45859.128906,47313.476563,45634.105469,46453.566406,46453.566406,25414397610
2022-04-04,46445.273438,46791.089844,45235.816406,46622.675781,46622.675781,32499785455
2022-04-05,46624.507813,47106.140625,45544.808594,45555.992188,45555.992188,29640604055
2022-04-06,45544.355469,45544.355469,43193.953125,43206.738281,43206.738281,39393395788
2022-04-07,43207.500000,43860.699219,42899.906250,43503.847656,43503.847656,26101973106
2022-04-08,43505.136719,43903.019531,42183.289063,42287.664063,42287.664063,27215995394
2022-04-09,42282.078125,42786.816406,42183.253906,42782.136719,42782.136719,16050772496
2022-04-10,42781.089844,43376.378906,42021.207031,42207.671875,42207.671875,17654475582
2022-04-11,42201.039063,42424.589844,39373.058594,39521.902344,39521.902344,33949912166
2022-04-12,39533.714844,40617.585938,39388.328125,40127.183594,40127.183594,30991500854
2022-04-13,40123.570313,41430.054688,39712.746094,41166.730469,41166.730469,27691105228
2022-04-14,41160.218750,41451.480469,39695.746094,39935.515625,39935.515625,24342001973
2022-04-15,39939.402344,40617.722656,39866.832031,40553.464844,40553.464844,21756855753
2022-04-16,40552.316406,40633.679688,40078.425781,40424.484375,40424.484375,16833150693
2022-04-17,40417.777344,40570.726563,39620.894531,39716.953125,39716.953125,19087633042
2022-04-18,39721.203125,40986.320313,38696.191406,40826.214844,40826.214844,33705182072
2022-04-19,40828.175781,41672.960938,40618.632813,41502.750000,41502.750000,25303206547
2022-04-20,41501.746094,42126.300781,40961.097656,41374.378906,41374.378906,27819532341
2022-04-21,41371.515625,42893.582031,40063.828125,40527.363281,40527.363281,35372786395
2022-04-22,40525.863281,40777.757813,39315.417969,39740.320313,39740.320313,28011716745
2022-04-23,39738.722656,39935.859375,39352.203125,39486.730469,39486.730469,16138021249
2022-04-24,39478.375000,39845.925781,39233.539063,39469.292969,39469.292969,17964398167
2022-04-25,39472.605469,40491.753906,38338.378906,40458.308594,40458.308594,35445730570
2022-04-26,40448.421875,40713.890625,37884.984375,38117.460938,38117.460938,34569088416
2022-04-27,38120.300781,39397.917969,37997.312500,39241.121094,39241.121094,30981015184
2022-04-28,39241.429688,40269.464844,38941.421875,39773.828125,39773.828125,33903704907
2022-04-29,39768.617188,39887.269531,38235.535156,38609.824219,38609.824219,30882994649
2022-04-30,38605.859375,38771.210938,37697.941406,37714.875000,37714.875000,23895713731
2022-05-01,37713.265625,38627.859375,37585.789063,38469.093750,38469.093750,27002760110
2022-05-02,38472.187500,39074.972656,38156.562500,38529.328125,38529.328125,32922642426
2022-05-03,38528.109375,38629.996094,37585.621094,37750.453125,37750.453125,27326943244
2022-05-04,37748.011719,39902.949219,37732.058594,39698.371094,39698.371094,36754404490
2022-05-05,39695.746094,39789.281250,35856.515625,36575.140625,36575.140625,43106256317
2022-05-06,36573.183594,36624.359375,35482.132813,36040.921875,36040.921875,37795577489
2022-05-07,36042.503906,36129.925781,34940.824219,35501.953125,35501.953125,24375896406
2022-05-08,35502.941406,35502.941406,33878.964844,34059.265625,34059.265625,36763041910
2022-05-09,34060.015625,34222.074219,30296.953125,30296.953125,30296.953125,63355494961
2022-05-10,30273.654297,32596.308594,29944.802734,31022.906250,31022.906250,59811038817
2022-05-11,31016.183594,32013.402344,28170.414063,28936.355469,28936.355469,70388855818
2022-05-12,28936.734375,30032.439453,26350.490234,29047.751953,29047.751953,66989173272
2022-05-13,29030.910156,30924.802734,28782.330078,29283.103516,29283.103516,42841124537
2022-05-14,29285.642578,30192.802734,28702.910156,30101.265625,30101.265625,28579868620
2022-05-15,30098.585938,31308.191406,29527.740234,31305.113281,31305.113281,25835372065
2022-05-16,31304.375000,31305.341797,29251.884766,29862.917969,29862.917969,32613897286
2022-05-17,29862.408203,30694.490234,29570.302734,30425.857422,30425.857422,29101473475
2022-05-18,30424.478516,30618.716797,28720.271484,28720.271484,28720.271484,31285268319
2022-05-19,28720.359375,30430.751953,28708.955078,30314.333984,30314.333984,33773447707
2022-05-20,30311.119141,30664.976563,28793.605469,29200.740234,29200.740234,30749382605
2022-05-21,29199.859375,29588.869141,29027.394531,29432.226563,29432.226563,17274840442
2022-05-22,29432.472656,30425.861328,29275.183594,30323.722656,30323.722656,21631532270
2022-05-23,30309.396484,30590.585938,28975.560547,29098.910156,29098.910156,31483454557
2022-05-24,29101.125000,29774.355469,28786.589844,29655.585938,29655.585938,26616506245
2022-05-25,29653.134766,30157.785156,29384.949219,29562.361328,29562.361328,27525063551
2022-05-26,29564.777344,29834.160156,28261.906250,29267.224609,29267.224609,36774325352
2022-05-27,29251.140625,29346.943359,28326.613281,28627.574219,28627.574219,36582005748
2022-05-28,28622.625000,28814.900391,28554.566406,28814.900391,28814.900391,35519577634
2022-05-29,29019.867188,29498.009766,28841.107422,29445.957031,29445.957031,18093886409
2022-05-30,29443.365234,31949.630859,29303.572266,31726.390625,31726.390625,39277993274
2022-05-31,31723.865234,32249.863281,31286.154297,31792.310547,31792.310547,33538210634
2022-06-01,31792.554688,31957.285156,29501.587891,29799.080078,29799.080078,41135817341
2022-06-02,29794.890625,30604.734375,29652.705078,30467.488281,30467.488281,29083562061
2022-06-03,30467.806641,30633.035156,29375.689453,29704.390625,29704.390625,26175547452
2022-06-04,29706.138672,29930.564453,29500.005859,29832.914063,29832.914063,16588370958
2022-06-05,29835.117188,30117.744141,29574.449219,29906.662109,29906.662109,17264085441
2022-06-06,29910.283203,31693.291016,29894.187500,31370.671875,31370.671875,31947336829
2022-06-07,31371.742188,31489.683594,29311.683594,31155.478516,31155.478516,40770974039
2022-06-08,31151.480469,31253.691406,29944.404297,30214.355469,30214.355469,30242059107
2022-06-09,30215.279297,30609.310547,30020.265625,30111.998047,30111.998047,21692004719
2022-06-10,30110.330078,30245.808594,28978.146484,29083.804688,29083.804688,29867476527
2022-06-11,29084.666016,29401.916016,28236.212891,28360.810547,28360.810547,27246574439
2022-06-12,28373.513672,28502.685547,26762.648438,26762.648438,26762.648438,34163220274
2022-06-13,26737.578125,26795.589844,22141.257813,22487.388672,22487.388672,68204556440
2022-06-14,22487.986328,23018.951172,20950.818359,22206.792969,22206.792969,50913575242
2022-06-15,22196.730469,22642.671875,20178.376953,22572.839844,22572.839844,54912007015
2022-06-16,22576.304688,22868.921875,20265.226563,20381.650391,20381.650391,31183975654
2022-06-17,20385.718750,21243.312500,20326.519531,20471.482422,20471.482422,27132421514
2022-06-18,20473.425781,20736.041016,17708.623047,19017.642578,19017.642578,42009436760
2022-06-19,19010.902344,20683.822266,18067.152344,20553.271484,20553.271484,35329942625
2022-06-20,20553.371094,20913.322266,19689.169922,20599.537109,20599.537109,30818458597
2022-06-21,20594.294922,21620.628906,20415.062500,20710.597656,20710.597656,28970212744
2022-06-22,20719.414063,20835.750000,19848.078125,19987.029297,19987.029297,28574793478
2022-06-23,19986.607422,21135.761719,19950.117188,21085.876953,21085.876953,26188097173
2022-06-24,21084.648438,21472.917969,20777.511719,21231.656250,21231.656250,24957784918
2022-06-25,21233.609375,21520.914063,20964.585938,21502.337891,21502.337891,18372538715
2022-06-26,21496.494141,21783.724609,21016.269531,21027.294922,21027.294922,18027170497
2022-06-27,21028.238281,21478.089844,20620.199219,20735.478516,20735.478516,20965695707
2022-06-28,20731.544922,21164.423828,20228.812500,20280.634766,20280.634766,21381535161
2022-06-29,20281.169922,20364.156250,19937.791016,20104.023438,20104.023438,23552740328
2022-06-30,20108.312500,20141.160156,18729.656250,19784.726563,19784.726563,26267239923
2022-07-01,19820.470703,20632.671875,19073.708984,19269.367188,19269.367188,30767551159
2022-07-02,19274.835938,19371.748047,19027.082031,19242.255859,19242.255859,18100418740
2022-07-03,19242.095703,19558.269531,18966.951172,19297.076172,19297.076172,16390821947
2022-07-04,19297.314453,20258.748047,19063.066406,20231.261719,20231.261719,21594638208
2022-07-05,20225.353516,20635.466797,19341.232422,20190.115234,20190.115234,26715546990
2022-07-06,20194.619141,20595.529297,19823.511719,20548.246094,20548.246094,24598943708
2022-07-07,20547.814453,21771.816406,20296.103516,21637.587891,21637.587891,25814972520
2022-07-08,21637.154297,22314.941406,21257.453125,21731.117188,21731.117188,49899834488
2022-07-09,21716.828125,21877.138672,21445.957031,21592.207031,21592.207031,29641127858
2022-07-10,21591.080078,21591.080078,20727.123047,20860.449219,20860.449219,28688807249
2022-07-11,20856.353516,20856.353516,19924.539063,19970.556641,19970.556641,24150249025
2022-07-12,19970.474609,20043.445313,19308.531250,19323.914063,19323.914063,25810220018
2022-07-13,19325.972656,20223.052734,18999.953125,20212.074219,20212.074219,33042430345
2022-07-14,20211.466797,20789.894531,19689.257813,20569.919922,20569.919922,31158743333
2022-07-15,20573.156250,21138.244141,20397.000000,20836.328125,20836.328125,25905575359
2022-07-16,20834.103516,21514.404297,20518.898438,21190.316406,21190.316406,24302954056
2022-07-17,21195.041016,21600.640625,20778.179688,20779.343750,20779.343750,22927802083
2022-07-18,20781.912109,22633.033203,20781.912109,22485.689453,22485.689453,39974475562
2022-07-19,22467.849609,23666.962891,21683.406250,23389.433594,23389.433594,48765202697
2022-07-20,23393.191406,24196.818359,23009.949219,23231.732422,23231.732422,42932549127
2022-07-21,23233.201172,23388.322266,22431.148438,23164.628906,23164.628906,33631012204
2022-07-22,23163.751953,23671.927734,22603.416016,22714.978516,22714.978516,31421555646
2022-07-23,22706.984375,22977.210938,22002.910156,22465.478516,22465.478516,24021799169
2022-07-24,22465.509766,22974.001953,22306.839844,22609.164063,22609.164063,23565495303
2022-07-25,22607.156250,22649.121094,21361.642578,21361.701172,21361.701172,35574561406
2022-07-26,21361.121094,21361.121094,20776.816406,21239.753906,21239.753906,28624673855
2022-07-27,21244.169922,22986.529297,21070.806641,22930.548828,22930.548828,31758955233
2022-07-28,22933.640625,24110.470703,22722.265625,23843.886719,23843.886719,40212386158
2022-07-29,23845.212891,24294.787109,23481.173828,23804.632813,23804.632813,35887249746
2022-07-30,23796.818359,24572.580078,23580.507813,23656.207031,23656.207031,28148218301
2022-07-31,23652.070313,24121.642578,23275.703125,23336.896484,23336.896484,23553591896
2022-08-01,23336.718750,23464.787109,22890.796875,23314.199219,23314.199219,25849159141
2022-08-02,23308.433594,23415.041016,22710.083984,22978.117188,22978.117188,28389250717
2022-08-03,22981.302734,23578.650391,22747.835938,22846.507813,22846.507813,26288169966
2022-08-04,22848.214844,23198.009766,22485.701172,22630.957031,22630.957031,25120229769
2022-08-05,22626.833984,23422.828125,22612.177734,23289.314453,23289.314453,28881249043
2022-08-06,23291.423828,23326.562500,22961.279297,22961.279297,22961.279297,15978259885
2022-08-07,22963.505859,23359.009766,22894.556641,23175.890625,23175.890625,15886817043
2022-08-08,23179.527344,24203.689453,23176.546875,23809.486328,23809.486328,28575544847
2022-08-09,23811.484375,23898.615234,22982.000000,23164.318359,23164.318359,23555719219
2022-08-10,23162.898438,24127.414063,22771.519531,23947.642578,23947.642578,32837431722
2022-08-11,23948.345703,24822.628906,23900.996094,23957.529297,23957.529297,37127036580
2022-08-12,23957.203125,24412.566406,23657.265625,24402.818359,24402.818359,27265804688
2022-08-13,24402.187500,24860.050781,24346.115234,24424.068359,24424.068359,22987346289
2022-08-14,24429.056641,24974.914063,24206.259766,24319.333984,24319.333984,22994133555
2022-08-15,24318.316406,25135.589844,23839.775391,24136.972656,24136.972656,35123501685
2022-08-16,24126.136719,24228.416016,23733.500000,23883.291016,23883.291016,27753685646
2022-08-17,23881.316406,24407.058594,23243.353516,23335.998047,23335.998047,30931623076
2022-08-18,23341.039063,23563.832031,23177.601563,23212.738281,23212.738281,23747613147
2022-08-19,23213.312500,23213.312500,20868.847656,20877.552734,20877.552734,40509610260
2022-08-20,20872.841797,21350.806641,20856.730469,21166.060547,21166.060547,27595671000
2022-08-21,21160.392578,21668.845703,21103.197266,21534.121094,21534.121094,23102307723
2022-08-22,21531.462891,21531.462891,20939.183594,21398.908203,21398.908203,31666498758
2022-08-23,21401.044922,21646.203125,20955.138672,21528.087891,21528.087891,31878280659
2022-08-24,21526.455078,21783.076172,21195.005859,21395.019531,21395.019531,31962253368
2022-08-25,21395.458984,21789.636719,21362.441406,21600.904297,21600.904297,31028679593
2022-08-26,21596.085938,21804.908203,20199.482422,20260.019531,20260.019531,42326789564
2022-08-27,20262.480469,20340.775391,19890.523438,20041.738281,20041.738281,30116729776
2022-08-28,20041.035156,20139.054688,19616.814453,19616.814453,19616.814453,24366810591
2022-08-29,19615.154297,20357.462891,19600.785156,20297.994141,20297.994141,32637854078
2022-08-30,20298.611328,20542.644531,19617.640625,19796.808594,19796.808594,34483360283
2022-08-31,19799.582031,20420.990234,19799.582031,20049.763672,20049.763672,33225232872
2022-09-01,20050.498047,20198.390625,19653.968750,20127.140625,20127.140625,30182031010
2022-09-02,20126.072266,20401.568359,19814.765625,19969.771484,19969.771484,29123998928
2022-09-03,19969.718750,20037.009766,19698.355469,19832.087891,19832.087891,23613051457
2022-09-04,19832.470703,19999.689453,19636.816406,19986.712891,19986.712891,25245861652
2022-09-05,19988.789063,20031.160156,19673.046875,19812.371094,19812.371094,28813460025
2022-09-06,19817.724609,20155.269531,18800.171875,18837.667969,18837.667969,43403978910
2022-09-07,18837.683594,19427.171875,18644.466797,19290.324219,19290.324219,35239757134
2022-09-08,19289.941406,19417.351563,19076.714844,19329.833984,19329.833984,32194477850
2022-09-09,19328.140625,21439.410156,19310.962891,21381.152344,21381.152344,48469528171
2022-09-10,21376.912109,21760.275391,21168.722656,21680.539063,21680.539063,36913738894
2022-09-11,21678.542969,21770.552734,21406.945313,21769.255859,21769.255859,34493951963
2022-09-12,21770.148438,22439.181641,21603.896484,22370.449219,22370.449219,50212088965
2022-09-13,22371.480469,22673.820313,20062.669922,20296.707031,20296.707031,51091116622
2022-09-14,20184.554688,20467.201172,19793.396484,20241.089844,20241.089844,37872380889
2022-09-15,20242.289063,20318.166016,19636.734375,19701.210938,19701.210938,36389011503
2022-09-16,19704.005859,19870.628906,19400.076172,19772.583984,19772.583984,30123362273
2022-09-17,19777.033203,20162.531250,19777.033203,20127.576172,20127.576172,24957448100
2022-09-18,20127.234375,20127.234375,19387.492188,19419.505859,19419.505859,31254779144
2022-09-19,19418.572266,19639.480469,18390.318359,19544.128906,19544.128906,40177002624
2022-09-20,19545.591797,19602.457031,18813.455078,18890.789063,18890.789063,36791346508
2022-09-21,18891.283203,19674.630859,18290.314453,18547.400391,18547.400391,46363793975
2022-09-22,18534.650391,19456.910156,18415.591797,19413.550781,19413.550781,41135767926
2022-09-23,19412.400391,19464.671875,18617.552734,19297.638672,19297.638672,38896078052
2022-09-24,19296.990234,19310.197266,18861.974609,18937.011719,18937.011719,26149643168
2022-09-25,18936.310547,19134.732422,18696.468750,18802.097656,18802.097656,23359966112
2022-09-26,18803.900391,19274.873047,18721.285156,19222.671875,19222.671875,44148798321
2022-09-27,19221.839844,20338.455078,18915.667969,19110.546875,19110.546875,58571439619
2022-09-28,19104.621094,19688.343750,18553.296875,19426.720703,19426.720703,53071298734
2022-09-29,19427.779297,19589.265625,18924.353516,19573.050781,19573.050781,41037843771
2022-09-30,19573.431641,20109.849609,19265.662109,19431.789063,19431.789063,43975248085
2022-10-01,19431.105469,19471.154297,19231.082031,19312.095703,19312.095703,18719537670
2022-10-02,19311.849609,19370.308594,18970.621094,19044.107422,19044.107422,20765955327
2022-10-03,19044.068359,19653.542969,19025.226563,19623.580078,19623.580078,30484729489
2022-10-04,19623.583984,20380.343750,19523.839844,20336.843750,20336.843750,35887278685
2022-10-05,20335.900391,20343.748047,19801.800781,20160.716797,20160.716797,33223790572
2022-10-06,20161.039063,20408.392578,19900.087891,19955.443359,19955.443359,34711412966
2022-10-07,19957.558594,20041.085938,19395.792969,19546.849609,19546.849609,29227315390
2022-10-08,19546.328125,19601.695313,19299.414063,19416.568359,19416.568359,16437423167
2022-10-09,19417.478516,19542.539063,19349.259766,19446.425781,19446.425781,16837262532
2022-10-10,19446.416016,19515.466797,19102.978516,19141.484375,19141.484375,27425022774
2022-10-11,19139.000000,19241.960938,18925.603516,19051.417969,19051.417969,28711532910
2022-10-12,19052.646484,19203.199219,19029.757813,19157.445313,19157.445313,24950173846
2022-10-13,19156.966797,19453.328125,18319.822266,19382.904297,19382.904297,44219840004
2022-10-14,19382.533203,19889.146484,19115.408203,19185.656250,19185.656250,38452356727
2022-10-15,19185.437500,19212.541016,19019.250000,19067.634766,19067.634766,16192235532
2022-10-16,19068.914063,19389.603516,19068.914063,19268.093750,19268.093750,17988916650
2022-10-17,19268.562500,19635.802734,19173.333984,19550.757813,19550.757813,27472552998
2022-10-18,19550.466797,19666.994141,19144.769531,19334.416016,19334.416016,30580012344
2022-10-19,19335.027344,19348.416016,19127.687500,19139.535156,19139.535156,22425387184
2022-10-20,19138.085938,19315.199219,18971.458984,19053.740234,19053.740234,24493974420
2022-10-21,19053.203125,19237.384766,18770.970703,19172.468750,19172.468750,32459287866
2022-10-22,19172.380859,19248.068359,19132.244141,19208.189453,19208.189453,16104440957
2022-10-23,19207.734375,19646.652344,19124.197266,19567.007813,19567.007813,22128794335
2022-10-24,19567.769531,19589.125000,19206.324219,19345.572266,19345.572266,30202235805
2022-10-25,19344.964844,20348.412109,19261.447266,20095.857422,20095.857422,47761524910
2022-10-26,20092.236328,20938.134766,20076.117188,20770.441406,20770.441406,58895950537
2022-10-27,20772.802734,20854.044922,20255.373047,20285.835938,20285.835938,49625110402
2022-10-28,20287.957031,20724.980469,20086.068359,20595.351563,20595.351563,43994715910
2022-10-29,20595.103516,20988.394531,20566.484375,20818.476563,20818.476563,40369840645
2022-10-30,20817.982422,20917.005859,20547.462891,20635.603516,20635.603516,31486345556
2022-10-31,20633.695313,20795.320313,20287.458984,20495.773438,20495.773438,45668466815
2022-11-01,20494.898438,20647.289063,20359.845703,20485.273438,20485.273438,39819303159
2022-11-02,20482.958984,20742.810547,20087.134766,20159.503906,20159.503906,55552169483
2022-11-03,20162.689453,20382.095703,20086.240234,20209.988281,20209.988281,43228750179
2022-11-04,20208.769531,21209.560547,20188.019531,21147.230469,21147.230469,64072727950
2022-11-05,21144.832031,21446.886719,21097.634766,21282.691406,21282.691406,37846047609
2022-11-06,21285.056641,21345.376953,20920.191406,20926.486328,20926.486328,35082693210
2022-11-07,20924.621094,21053.246094,20489.972656,20602.816406,20602.816406,53510852236
2022-11-08,20600.671875,20664.607422,17603.544922,18541.271484,18541.271484,118992465607
2022-11-09,18543.761719,18590.458984,15682.692383,15880.780273,15880.780273,102905151606
2022-11-10,15883.158203,18054.312500,15834.018555,17586.771484,17586.771484,83202283721
2022-11-11,17583.251953,17650.943359,16543.482422,17034.292969,17034.292969,55871616488
2022-11-12,17036.875000,17066.675781,16651.775391,16799.185547,16799.185547,29717699419
2022-11-13,16799.722656,16920.765625,16320.634766,16353.365234,16353.365234,27209183682
2022-11-14,16352.028320,17109.324219,15872.941406,16618.199219,16618.199219,49630243054
2022-11-15,16617.484375,17051.962891,16542.550781,16884.613281,16884.613281,36599436183
2022-11-16,16884.341797,16960.294922,16430.111328,16669.439453,16669.439453,33925512989
2022-11-17,16670.425781,16726.439453,16460.683594,16687.517578,16687.517578,27868914022
2022-11-18,16687.912109,16947.058594,16564.611328,16697.777344,16697.777344,26862218609
2022-11-19,16696.220703,16797.876953,16570.410156,16711.546875,16711.546875,16106223492
2022-11-20,16712.919922,16746.779297,16248.692383,16291.832031,16291.832031,21313378652
2022-11-21,16291.223633,16291.223633,15599.046875,15787.284180,15787.284180,37429485518
2022-11-22,15782.300781,16253.047852,15656.606445,16189.769531,16189.769531,30726828760
2022-11-23,16195.588867,16638.193359,16170.502930,16610.707031,16610.707031,32958875628
2022-11-24,16611.636719,16771.474609,16501.767578,16604.464844,16604.464844,26129037414
2022-11-25,16602.269531,16603.316406,16388.404297,16521.841797,16521.841797,18678255976
2022-11-26,16521.576172,16666.863281,16416.228516,16464.281250,16464.281250,18000008764
2022-11-27,16463.882813,16594.406250,16437.025391,16444.626953,16444.626953,20443898509
2022-11-28,16440.222656,16482.933594,16054.530273,16217.322266,16217.322266,27743025156
2022-11-29,16217.639648,16522.257813,16139.396484,16444.982422,16444.982422,23581685468
2022-11-30,16445.476563,17190.937500,16445.476563,17168.566406,17168.566406,29523576583
2022-12-01,17168.001953,17197.498047,16888.388672,16967.132813,16967.132813,22895392882
2022-12-02,16968.683594,17088.660156,16877.880859,17088.660156,17088.660156,19539705127
2022-12-03,17090.097656,17116.041016,16888.140625,16908.236328,16908.236328,16217776704
2022-12-04,16908.169922,17157.767578,16903.439453,17130.486328,17130.486328,16824520830
2022-12-05,17128.894531,17378.152344,16922.431641,16974.826172,16974.826172,22209086834
2022-12-06,16975.238281,17091.863281,16939.921875,17089.503906,17089.503906,19889922369
2022-12-07,17089.505859,17109.376953,16750.558594,16848.126953,16848.126953,19675404389
2022-12-08,16847.349609,17267.916016,16788.783203,17233.474609,17233.474609,20496603770
2022-12-09,17232.148438,17280.546875,17100.835938,17133.152344,17133.152344,20328426366
2022-12-10,17134.220703,17216.826172,17120.683594,17128.724609,17128.724609,12706781969
2022-12-11,17129.710938,17245.634766,17091.820313,17104.193359,17104.193359,14122486832
2022-12-12,17102.500000,17212.564453,16899.394531,17206.437500,17206.437500,19617581341
2022-12-13,17206.441406,17930.085938,17111.763672,17781.318359,17781.318359,26634741631
2022-12-14,17782.066406,18318.531250,17739.513672,17815.650391,17815.650391,25534481470
2022-12-15,17813.644531,17846.744141,17322.589844,17364.865234,17364.865234,20964448341
2022-12-16,17364.546875,17505.525391,16584.701172,16647.484375,16647.484375,24031608960
2022-12-17,16646.982422,16800.589844,16614.029297,16795.091797,16795.091797,14463581825
2022-12-18,16795.609375,16815.386719,16697.820313,16757.976563,16757.976563,10924354698
2022-12-19,16759.041016,16807.527344,16398.136719,16439.679688,16439.679688,17221074814
2022-12-20,16441.787109,17012.984375,16427.867188,16906.304688,16906.304688,22722096615
2022-12-21,16904.527344,16916.800781,16755.912109,16817.535156,16817.535156,14882945045
2022-12-22,16818.380859,16866.673828,16592.408203,16830.341797,16830.341797,16441573050
2022-12-23,16829.644531,16905.218750,16794.458984,16796.953125,16796.953125,15329265213
2022-12-24,16796.976563,16864.703125,16793.527344,16847.755859,16847.755859,9744636213
2022-12-25,16847.505859,16860.554688,16755.253906,16841.986328,16841.986328,11656379938
2022-12-26,16842.250000,16920.123047,16812.369141,16919.804688,16919.804688,11886957804
2022-12-27,16919.291016,16959.845703,16642.072266,16717.173828,16717.173828,15748580239
2022-12-28,16716.400391,16768.169922,16497.556641,16552.572266,16552.572266,17005713920
2022-12-29,16552.322266,16651.755859,16508.683594,16642.341797,16642.341797,14472237479
2022-12-30,16641.330078,16643.427734,16408.474609,16602.585938,16602.585938,15929162910
2022-12-31,16603.673828,16628.986328,16517.519531,16547.496094,16547.496094,11239186456
2023-01-01,16547.914063,16630.439453,16521.234375,16625.080078,16625.080078,9244361700
2023-01-02,16625.509766,16759.343750,16572.228516,16688.470703,16688.470703,12097775227
2023-01-03,16688.847656,16760.447266,16622.371094,16679.857422,16679.857422,13903079207
2023-01-04,16680.205078,16964.585938,16667.763672,16863.238281,16863.238281,18421743322
2023-01-05,16863.472656,16884.021484,16790.283203,16836.736328,16836.736328,13692758566
2023-01-06,16836.472656,16991.994141,16716.421875,16951.968750,16951.968750,14413662913
2023-01-07,16952.117188,16975.017578,16914.191406,16955.078125,16955.078125,7714767174
2023-01-08,16954.146484,17091.144531,16924.050781,17091.144531,17091.144531,9768827914
2023-01-09,17093.992188,17389.957031,17093.992188,17196.554688,17196.554688,18624736866
2023-01-10,17192.949219,17484.720703,17162.990234,17446.292969,17446.292969,15808338949
2023-01-11,17446.359375,17934.896484,17337.994141,17934.896484,17934.896484,18372283782
2023-01-12,18117.593750,19030.087891,17995.203125,18869.587891,18869.587891,34971338710
2023-01-13,18868.906250,19964.322266,18753.164063,19909.574219,19909.574219,29225029694
2023-01-14,19910.537109,21075.142578,19907.828125,20976.298828,20976.298828,38967784639
2023-01-15,20977.484375,20993.748047,20606.986328,20880.798828,20880.798828,19298407543
2023-01-16,20882.224609,21360.875000,20715.746094,21169.632813,21169.632813,26792494050
2023-01-17,21175.833984,21438.660156,20978.533203,21161.519531,21161.519531,24999983362
2023-01-18,21161.050781,21564.501953,20541.544922,20688.781250,20688.781250,30005625418
2023-01-19,20686.746094,21163.011719,20685.380859,21086.792969,21086.792969,21152848261
2023-01-20,21085.373047,22692.357422,20919.126953,22676.552734,22676.552734,28799154319
2023-01-21,22677.427734,23282.347656,22511.833984,22777.625000,22777.625000,32442278429
2023-01-22,22777.986328,23056.730469,22387.900391,22720.416016,22720.416016,24746386230
2023-01-23,22721.087891,23126.486328,22654.304688,22934.431641,22934.431641,26518700512
2023-01-24,22929.626953,23134.011719,22549.744141,22636.468750,22636.468750,26405069715
2023-01-25,22639.267578,23722.099609,22406.076172,23117.859375,23117.859375,30685366709
2023-01-26,23108.955078,23237.078125,22911.373047,23032.777344,23032.777344,26357839322
2023-01-27,23030.716797,23417.720703,22654.593750,23078.728516,23078.728516,25383335641
2023-01-28,23079.964844,23165.896484,22908.845703,23031.089844,23031.089844,14712928379
2023-01-29,23031.449219,23919.890625,22985.070313,23774.566406,23774.566406,27423687259
2023-01-30,23774.648438,23789.347656,22657.582031,22840.138672,22840.138672,27205595568
2023-01-31,22840.796875,23225.021484,22765.568359,23139.283203,23139.283203,22837828665
2023-02-01,23137.835938,23764.539063,22877.750000,23723.769531,23723.769531,26683255504
2023-02-02,23720.824219,24167.210938,23468.595703,23471.871094,23471.871094,32066936882
2023-02-03,23469.412109,23678.103516,23279.955078,23449.322266,23449.322266,27083066007
2023-02-04,23446.320313,23556.949219,23291.794922,23331.847656,23331.847656,15639298538
2023-02-05,23332.248047,23423.435547,22841.759766,22955.666016,22955.666016,19564262605
2023-02-06,22954.021484,23119.279297,22692.025391,22760.109375,22760.109375,23825006542
2023-02-07,22757.267578,23310.974609,22756.257813,23264.291016,23264.291016,27187964471
2023-02-08,23263.416016,23367.958984,22731.097656,22939.398438,22939.398438,25371367758
2023-02-09,22946.566406,22996.437500,21773.974609,21819.039063,21819.039063,32572572185
2023-02-10,21819.005859,21941.185547,21539.392578,21651.183594,21651.183594,27078406594
2023-02-11,21651.841797,21891.410156,21618.449219,21870.875000,21870.875000,16356226232
2023-02-12,21870.902344,22060.994141,21682.828125,21788.203125,21788.203125,17821046406
2023-02-13,21787.000000,21898.414063,21460.087891,21808.101563,21808.101563,23918742607
2023-02-14,21801.822266,22293.140625,21632.394531,22220.804688,22220.804688,26792596581
2023-02-15,22220.585938,24307.841797,22082.769531,24307.841797,24307.841797,32483312909
2023-02-16,24307.349609,25134.117188,23602.523438,23623.474609,23623.474609,39316664596
2023-02-17,23621.283203,24924.041016,23460.755859,24565.601563,24565.601563,41358451255
2023-02-18,24565.296875,24798.835938,24468.373047,24641.277344,24641.277344,19625427158
2023-02-19,24640.027344,25093.054688,24327.642578,24327.642578,24327.642578,25555105670
2023-02-20,24336.623047,25020.458984,23927.910156,24829.148438,24829.148438,28987376573
2023-02-21,24833.048828,25126.851563,24200.363281,24436.353516,24436.353516,31252098714
2023-02-22,24437.417969,24472.339844,23644.318359,24188.843750,24188.843750,30199996781
2023-02-23,24190.718750,24572.089844,23693.919922,23947.492188,23947.492188,30476264066
2023-02-24,23946.007813,24103.705078,23007.072266,23198.126953,23198.126953,26811744928
2023-02-25,23200.125000,23210.210938,22861.558594,23175.375000,23175.375000,16100721565
2023-02-26,23174.150391,23654.367188,23084.220703,23561.212891,23561.212891,16644534842
2023-02-27,23561.451172,23857.890625,23205.878906,23522.871094,23522.871094,22660763494
2023-02-28,23521.837891,23585.384766,23077.650391,23147.353516,23147.353516,20535363434
2023-03-01,23150.929688,23880.632813,23088.626953,23646.550781,23646.550781,24662841200
2023-03-02,23647.019531,23739.138672,23245.021484,23475.466797,23475.466797,20386398516
2023-03-03,23476.632813,23479.347656,22213.238281,22362.679688,22362.679688,26062404610
2023-03-04,22362.923828,22405.177734,22198.980469,22353.349609,22353.349609,11166012913
2023-03-05,22354.144531,22613.685547,22307.142578,22435.513672,22435.513672,13317001733
2023-03-06,22436.816406,22584.292969,22331.314453,22429.757813,22429.757813,17353192895
2023-03-07,22428.322266,22527.417969,22011.261719,22219.769531,22219.769531,22765452204
2023-03-08,22216.441406,22268.896484,21708.050781,21718.080078,21718.080078,22536575684
2023-03-09,21720.080078,21802.716797,20210.306641,20363.021484,20363.021484,30364664171
2023-03-10,20367.001953,20370.595703,19628.253906,20187.244141,20187.244141,39578257695
2023-03-11,20187.876953,20792.525391,20068.660156,20632.410156,20632.410156,30180288176
2023-03-12,20628.029297,22185.031250,20448.806641,22163.949219,22163.949219,29279035521
2023-03-13,22156.406250,24550.837891,21918.199219,24197.533203,24197.533203,49466362688
2023-03-14,24201.765625,26514.716797,24081.183594,24746.074219,24746.074219,54622230164
2023-03-15,24770.925781,25240.615234,23964.910156,24375.960938,24375.960938,43655701450
2023-03-16,24373.457031,25190.326172,24225.111328,25052.789063,25052.789063,33866061747
2023-03-17,25055.123047,27787.812500,24955.169922,27423.929688,27423.929688,50730261335
2023-03-18,27448.117188,27725.953125,26636.261719,26965.878906,26965.878906,35723036817
2023-03-19,26969.503906,28440.560547,26907.716797,28038.675781,28038.675781,37769448859
2023-03-20,28041.601563,28527.724609,27242.880859,27767.236328,27767.236328,44774027664
2023-03-21,27768.392578,28439.562500,27439.646484,28175.816406,28175.816406,36102192830
2023-03-22,28158.720703,28803.335938,26759.996094,27307.437500,27307.437500,33382021890
2023-03-23,27301.957031,28729.843750,27183.363281,28333.972656,28333.972656,24220433689
2023-03-24,28324.111328,28388.437500,27039.265625,27493.285156,27493.285156,25980310960
2023-03-25,27487.337891,27791.826172,27196.234375,27494.707031,27494.707031,13383005987
2023-03-26,27495.523438,28178.144531,27445.046875,27994.330078,27994.330078,13878363192
2023-03-27,27994.068359,28037.925781,26606.689453,27139.888672,27139.888672,18188895178
2023-03-28,27132.888672,27460.718750,26677.818359,27268.130859,27268.130859,17783600385
2023-03-29,27267.031250,28619.542969,27259.662109,28348.441406,28348.441406,20684945906
2023-03-30,28350.140625,29159.902344,27720.160156,28033.562500,28033.562500,22435349951
2023-03-31,28032.261719,28639.896484,27583.714844,28478.484375,28478.484375,19001327598
2023-04-01,28473.332031,28802.457031,28297.171875,28411.035156,28411.035156,10876469901
2023-04-02,28462.845703,28518.958984,27884.087891,28199.308594,28199.308594,12284641999
2023-04-03,28183.080078,28475.623047,27276.720703,27790.220703,27790.220703,19556501327
2023-04-04,27795.273438,28433.742188,27681.304688,28168.089844,28168.089844,15284538859
2023-04-05,28169.726563,28739.238281,27843.763672,28177.984375,28177.984375,17052315986
2023-04-06,28175.226563,28178.384766,27738.759766,28044.140625,28044.140625,13837809380
2023-04-07,28038.966797,28111.593750,27794.031250,27925.859375,27925.859375,10861680497
2023-04-08,27920.513672,28159.863281,27883.386719,27947.794922,27947.794922,9373255556
2023-04-09,27952.367188,28532.830078,27828.480469,28333.050781,28333.050781,12175322951
2023-04-10,28336.027344,29771.464844,28189.271484,29652.980469,29652.980469,19282400094
2023-04-11,29653.679688,30509.083984,29609.300781,30235.058594,30235.058594,20121259843
2023-04-12,30231.582031,30462.480469,29725.574219,30139.052734,30139.052734,18651929926
2023-04-13,29892.740234,30539.845703,29878.623047,30399.066406,30399.066406,17487721001
2023-04-14,30409.562500,31005.607422,30044.498047,30485.699219,30485.699219,22659995079
2023-04-15,30490.750000,30601.740234,30245.882813,30318.496094,30318.496094,11940685378
2023-04-16,30315.976563,30555.537109,30157.832031,30315.355469,30315.355469,12854816417
2023-04-17,30317.146484,30319.197266,29275.371094,29445.044922,29445.044922,17872186762
2023-04-18,29449.091797,30470.302734,29154.849609,30397.552734,30397.552734,19480529496
2023-04-19,30394.187500,30411.054688,28669.898438,28822.679688,28822.679688,24571565421
2023-04-20,28823.683594,29076.400391,28037.257813,28245.988281,28245.988281,21340360360
2023-04-21,28249.230469,28349.968750,27177.365234,27276.910156,27276.910156,20759504330
2023-04-22,27265.894531,27872.142578,27169.570313,27817.500000,27817.500000,13125734602
2023-04-23,27816.144531,27820.244141,27400.314453,27591.384766,27591.384766,12785446832
2023-04-24,27591.730469,27979.982422,27070.849609,27525.339844,27525.339844,17703288330
2023-04-25,27514.873047,28371.078125,27207.931641,28307.597656,28307.597656,17733373139
2023-04-26,28300.058594,29995.837891,27324.548828,28422.701172,28422.701172,31854242019
2023-04-27,28428.464844,29871.546875,28402.886719,29473.787109,29473.787109,27153445027
2023-04-28,29481.013672,29572.791016,28929.609375,29340.261719,29340.261719,17544464887
2023-04-29,29336.566406,29452.455078,29088.042969,29248.488281,29248.488281,10662634333
2023-04-30,29245.515625,29952.029297,29114.021484,29268.806641,29268.806641,14652199272
2023-05-01,29227.103516,29329.935547,27680.792969,28091.568359,28091.568359,18655599976
2023-05-02,28087.175781,28881.298828,27924.123047,28680.537109,28680.537109,16432924527
2023-05-03,28680.494141,29259.533203,28178.388672,29006.308594,29006.308594,19122972518
2023-05-04,29031.304688,29353.185547,28694.039063,28847.710938,28847.710938,15548678514
2023-05-05,28851.480469,29668.908203,28845.509766,29534.384766,29534.384766,17936566518
2023-05-06,29538.859375,29820.126953,28468.966797,28904.623047,28904.623047,15913866714
2023-05-07,28901.623047,29157.517578,28441.367188,28454.978516,28454.978516,11301355486
2023-05-08,28450.457031,28663.271484,27310.134766,27694.273438,27694.273438,19122903752
2023-05-09,27695.068359,27821.400391,27375.601563,27658.775391,27658.775391,14128593256
2023-05-10,27654.636719,28322.687500,26883.669922,27621.755859,27621.755859,20656025026
2023-05-11,27621.085938,27621.941406,26781.826172,27000.789063,27000.789063,16724343943
2023-05-12,26987.662109,27055.646484,25878.429688,26804.990234,26804.990234,19313599897
2023-05-13,26807.769531,27030.482422,26710.873047,26784.078125,26784.078125,9999171605
2023-05-14,26788.974609,27150.976563,26661.355469,26930.638672,26930.638672,10014858959
2023-05-15,26931.384766,27646.347656,26766.097656,27192.693359,27192.693359,14413231792
2023-05-16,27171.513672,27299.304688,26878.947266,27036.650391,27036.650391,12732238816
2023-05-17,27035.470703,27465.927734,26600.144531,27398.802734,27398.802734,15140006925
2023-05-18,27401.650391,27466.527344,26415.101563,26832.208984,26832.208984,15222938600
2023-05-19,26826.753906,27128.619141,26700.210938,26890.128906,26890.128906,11258983301
2023-05-20,26888.841797,27155.158203,26843.277344,27129.585938,27129.585938,7044911360
2023-05-21,27118.423828,27265.917969,26706.921875,26753.826172,26753.826172,8647416921
2023-05-22,26749.892578,27045.734375,26549.734375,26851.277344,26851.277344,11056770492
2023-05-23,26855.960938,27434.683594,26816.179688,27225.726563,27225.726563,13697203143
2023-05-24,27224.603516,27224.603516,26106.576172,26334.818359,26334.818359,16299104428
2023-05-25,26329.460938,26591.519531,25890.593750,26476.207031,26476.207031,13851122697
2023-05-26,26474.181641,26916.669922,26343.949219,26719.291016,26719.291016,12711619225
2023-05-27,26720.181641,26888.882813,26621.140625,26868.353516,26868.353516,7892015141
2023-05-28,26871.158203,28193.449219,26802.751953,28085.646484,28085.646484,14545229578
2023-05-29,28075.591797,28432.039063,27563.876953,27745.884766,27745.884766,15181308984
2023-05-30,27745.123047,28044.759766,27588.501953,27702.349609,27702.349609,13251081851
2023-05-31,27700.529297,27831.677734,26866.453125,27219.658203,27219.658203,15656371534
2023-06-01,27218.412109,27346.105469,26671.720703,26819.972656,26819.972656,14678970415
2023-06-02,26824.556641,27303.861328,26574.644531,27249.589844,27249.589844,14837415000
2023-06-03,27252.324219,27317.052734,26958.003906,27075.128906,27075.128906,8385597470
2023-06-04,27075.123047,27407.019531,26968.224609,27119.066406,27119.066406,9360912318
2023-06-05,27123.109375,27129.982422,25445.167969,25760.097656,25760.097656,21513292646
2023-06-06,25732.109375,27313.820313,25434.867188,27238.783203,27238.783203,21929670693
2023-06-07,27235.650391,27332.181641,26146.988281,26345.998047,26345.998047,19530045082
2023-06-08,26347.654297,26797.513672,26246.664063,26508.216797,26508.216797,11904824295
2023-06-09,26505.923828,26770.289063,26339.314453,26480.375000,26480.375000,11015551640
2023-06-10,26481.761719,26531.044922,25501.835938,25851.240234,25851.240234,19872933189
2023-06-11,25854.031250,26203.439453,25668.986328,25940.167969,25940.167969,10732609603
2023-06-12,25934.285156,26087.919922,25675.197266,25902.500000,25902.500000,11677889997
2023-06-13,25902.941406,26376.351563,25728.365234,25918.728516,25918.728516,14143474486
2023-06-14,25920.257813,26041.800781,24902.152344,25124.675781,25124.675781,14265717766
2023-06-15,25121.673828,25735.308594,24797.167969,25576.394531,25576.394531,15837384409
2023-06-16,25575.283203,26463.173828,25245.357422,26327.462891,26327.462891,16324646965
2023-06-17,26328.679688,26769.394531,26174.492188,26510.675781,26510.675781,11090276850
2023-06-18,26510.457031,26675.925781,26325.890625,26336.212891,26336.212891,9565695129
2023-06-19,26335.441406,26984.611328,26312.832031,26851.029297,26851.029297,12826986222
2023-06-20,26841.664063,28388.968750,26668.791016,28327.488281,28327.488281,22211859147
2023-06-21,28311.310547,30737.330078,28283.410156,30027.296875,30027.296875,33346760979
2023-06-22,29995.935547,30495.998047,29679.158203,29912.281250,29912.281250,20653160491
2023-06-23,29896.382813,31389.539063,29845.214844,30695.468750,30695.468750,24115570085
2023-06-24,30708.738281,30804.148438,30290.146484,30548.695313,30548.695313,12147822496
2023-06-25,30545.150391,31041.271484,30327.943359,30480.261719,30480.261719,12703464114
2023-06-26,30480.523438,30636.029297,29955.744141,30271.130859,30271.130859,16493186997
2023-06-27,30274.320313,31006.787109,30236.650391,30688.164063,30688.164063,16428827944
2023-06-28,30696.560547,30703.279297,29921.822266,30086.246094,30086.246094,14571500779
2023-06-29,30086.187500,30796.250000,30057.203125,30445.351563,30445.351563,13180860821
2023-06-30,30441.353516,31256.863281,29600.275391,30477.251953,30477.251953,26387306197
2023-07-01,30471.847656,30641.289063,30328.865234,30590.078125,30590.078125,9086606733
2023-07-02,30587.269531,30766.140625,30264.019531,30620.769531,30620.769531,10533418042
2023-07-03,30616.166016,30789.113281,30602.289063,30652.357422,30652.357422,11762191360