,date,open,high,low,close,volume
0,2016-12-22,13.8093,13.9993,13.7667,13.91,40609665.0
1,2016-12-23,13.8667,14.2667,13.8473,14.2533,57488535.0
2,2016-12-27,14.2033,14.8167,14.1867,14.6533,76603605.0
3,2016-12-28,14.6667,14.92,14.48,14.616,48715005.0
4,2016-12-29,14.65,14.6667,14.2747,14.3107,53864715.0
5,2016-12-30,14.338,14.5,14.112,14.236,61296165.0
6,2017-01-03,14.2507,14.6887,13.8,14.1893,76751040.0
7,2017-01-04,14.2,15.2,14.0747,15.1067,148240920.0
8,2017-01-05,14.9253,15.1653,14.7967,15.13,48295200.0
9,2017-01-06,15.1167,15.354,15.03,15.264,72480600.0
10,2017-01-09,15.2667,15.4613,15.2,15.4187,51153120.0
11,2017-01-10,15.4007,15.4667,15.126,15.3,47673600.0
12,2017-01-11,15.2667,15.334,15.112,15.31,45848955.0
13,2017-01-12,15.2687,15.38,15.0387,15.2933,47768535.0
14,2017-01-13,15.3333,15.8567,15.2733,15.85,80412510.0
15,2017-01-17,15.7607,15.9973,15.6247,15.7053,59745210.0
16,2017-01-18,15.7027,15.9807,15.7027,15.9147,48709860.0
17,2017-01-19,16.4073,16.5787,16.05,16.1767,101214150.0
18,2017-01-20,16.3167,16.4,16.2007,16.32,49923165.0
19,2017-01-23,16.31,16.726,16.2733,16.598,78557610.0
20,2017-01-24,16.5553,16.9993,16.5553,16.9993,62280870.0
21,2017-01-25,17.0667,17.2307,16.7867,16.96,65941140.0
22,2017-01-26,16.9887,17.0493,16.7167,16.742,39469215.0
23,2017-01-27,16.798,16.9853,16.568,16.9267,39775995.0
24,2017-01-30,16.8633,17.0193,16.4733,16.688,48218610.0
25,2017-01-31,16.67,17.0593,16.5133,16.8133,52682265.0
26,2017-02-01,16.8767,16.9327,16.6033,16.6167,51352470.0
27,2017-02-02,16.5333,16.828,16.4993,16.684,31979490.0
28,2017-02-03,16.7533,16.8527,16.6453,16.764,24938490.0
29,2017-02-06,16.7907,17.2027,16.6807,17.2027,45616860.0
30,2017-02-07,17.1667,17.3333,17.0947,17.1653,52628640.0
31,2017-02-08,17.1833,17.666,17.08,17.6493,50357010.0
32,2017-02-09,17.638,18.3333,17.472,17.95,101696130.0
33,2017-02-10,18.0,18.0887,17.7407,17.934,46664505.0
34,2017-02-13,18.0067,18.7333,17.9807,18.73,91768200.0
35,2017-02-14,18.7333,19.1593,18.574,18.732,94881045.0
36,2017-02-15,18.6747,18.816,18.4293,18.6467,63557535.0
37,2017-02-16,18.5707,18.6667,17.734,17.8333,89172345.0
38,2017-02-17,17.5933,18.1927,17.51,18.124,81886155.0
39,2017-02-21,18.22,18.76,18.1487,18.6,71768040.0
40,2017-02-22,18.5333,18.8967,18.1733,18.5113,113085195.0
41,2017-02-23,18.6067,18.6467,17.0,17.0,193472580.0
42,2017-02-24,17.0,17.2167,16.68,17.1133,107111355.0
43,2017-02-27,17.4007,17.4333,16.134,16.3867,150069720.0
44,2017-02-28,16.2933,16.7333,16.26,16.692,78670740.0
45,2017-03-01,16.7927,17.0,16.6073,16.6553,61044060.0
46,2017-03-02,16.7,16.8853,16.5513,16.6707,44183175.0
47,2017-03-03,16.62,16.8,16.6,16.75,38606160.0
48,2017-03-06,16.7033,16.78,16.3593,16.7567,43940415.0
49,2017-03-07,16.726,16.926,16.4807,16.5333,43656195.0
50,2017-03-08,16.5793,16.6713,16.3547,16.4593,47784270.0
51,2017-03-09,16.4833,16.5773,16.2,16.3533,50291415.0
52,2017-03-10,16.4,16.4933,16.2,16.2473,40420680.0
53,2017-03-13,16.1907,16.506,16.1853,16.4533,38125545.0
54,2017-03-14,16.4373,17.2867,16.38,17.2667,100832040.0
55,2017-03-15,17.2533,17.6467,16.7073,17.402,69533460.0
56,2017-03-16,17.4067,17.7167,17.2707,17.4667,90819975.0
57,2017-03-17,17.48,17.6887,17.4053,17.41,80565870.0
58,2017-03-20,17.4167,17.6367,17.2547,17.4633,46284510.0
59,2017-03-21,17.4867,17.6533,16.6827,16.7253,90363240.0
60,2017-03-22,16.6667,17.0327,16.6333,16.9853,50458350.0
61,2017-03-23,17.0367,17.1787,16.8867,16.972,42898545.0
62,2017-03-24,17.0067,17.5927,17.0007,17.5913,74085210.0
63,2017-03-27,17.5333,18.1267,17.3167,18.1,80728845.0
64,2017-03-28,18.0667,18.712,17.8667,18.5833,102388365.0
65,2017-03-29,18.5947,18.64,18.3693,18.4833,46356210.0
66,2017-03-30,18.484,18.8,18.4807,18.5333,53993670.0
67,2017-03-31,18.512,18.6593,18.4207,18.542,41612610.0
68,2017-04-03,18.75,19.9333,18.5533,19.9013,180777570.0
69,2017-04-04,19.9333,20.3207,19.6353,20.1333,129370695.0
70,2017-04-05,20.2467,20.3253,19.6133,19.6833,99987900.0
71,2017-04-06,19.5933,20.1293,19.534,19.9247,71159910.0
72,2017-04-07,19.9233,20.1967,19.674,20.1753,57513600.0
73,2017-04-10,20.3067,20.9153,20.3067,20.8147,97980315.0
74,2017-04-11,20.8907,20.902,20.3667,20.5533,72841680.0
75,2017-04-12,20.6,20.6433,19.744,19.8187,76993785.0
76,2017-04-13,19.6587,20.4927,19.5667,20.2713,124106325.0
77,2017-04-17,20.2833,20.2833,19.912,20.008,53491485.0
78,2017-04-18,20.0327,20.056,19.8393,20.0,38393445.0
79,2017-04-19,20.0133,20.4413,20.0133,20.3373,49679670.0
80,2017-04-20,20.4,20.61,20.0153,20.15,78870705.0
81,2017-04-21,20.1867,20.4593,20.028,20.4447,57667530.0
82,2017-04-24,20.6667,20.7033,20.4013,20.5153,65769240.0
83,2017-04-25,20.5667,20.932,20.3907,20.9167,85255320.0
84,2017-04-26,20.876,20.9667,20.6,20.6673,54209820.0
85,2017-04-27,20.66,20.8727,20.5,20.6067,44895480.0
86,2017-04-28,20.6527,21.0073,20.5333,20.9733,58899975.0
87,2017-05-01,20.9993,21.8167,20.938,21.5967,108803550.0
88,2017-05-02,21.492,21.844,21.1,21.1667,67132200.0
89,2017-05-03,21.2167,21.4353,20.0733,20.2467,88490685.0
90,2017-05-04,20.34,20.56,19.384,19.7253,178937325.0
91,2017-05-05,19.7907,20.6,19.7373,20.6,103262310.0
92,2017-05-08,20.6433,20.9193,20.388,20.5053,91822080.0
93,2017-05-09,20.55,21.466,20.55,21.3467,124801560.0
94,2017-05-10,21.6,21.7067,21.208,21.6807,72771405.0
95,2017-05-11,21.7533,21.7533,21.23,21.5327,60381360.0
96,2017-05-12,21.54,21.8,21.4353,21.6653,52982295.0
97,2017-05-15,21.2587,21.3467,20.8353,21.06,98139675.0
98,2017-05-16,21.1133,21.3373,21.0027,21.0333,53030295.0
99,2017-05-17,21.0267,21.0267,20.352,20.4133,84943980.0
100,2017-05-18,20.396,20.9293,20.1667,20.8233,73016490.0
101,2017-05-19,20.8733,21.1167,20.6587,20.6913,59414115.0
102,2017-05-22,20.71,20.958,20.4533,20.6473,53613555.0
103,2017-05-23,20.732,20.732,20.232,20.262,53430645.0
104,2017-08-02,21.4,23.736,20.748,23.334,158508465.0
105,2017-08-03,23.114,23.34,22.8667,23.18,169206135.0
106,2017-08-04,23.1873,23.84,22.8867,23.8187,118611315.0
107,2017-08-07,24.0,24.0,23.5167,23.6667,76922280.0
108,2017-08-08,23.6333,24.572,23.6207,24.2547,92226420.0
109,2017-08-09,24.208,24.6667,23.8747,24.2773,86519625.0
110,2017-08-10,24.22,24.444,23.5533,23.5667,88535805.0
111,2017-08-11,23.5447,24.084,23.3333,23.8667,54039555.0
112,2017-08-14,24.0667,24.5107,24.0667,24.28,55720770.0
113,2017-08-15,24.3433,24.38,23.958,24.1307,36768285.0
114,2017-08-16,24.1533,24.4333,24.068,24.2067,39519210.0
115,2017-08-17,24.258,24.26,23.4267,23.4333,59729325.0
116,2017-08-18,23.3333,23.6167,23.0007,23.0707,64878945.0
117,2017-08-21,23.144,23.1867,22.1233,22.4547,80873040.0
118,2017-08-22,22.7793,22.816,22.4913,22.7707,53835240.0
119,2017-08-23,22.72,23.566,22.5413,23.46,59650080.0
120,2017-08-24,23.5327,23.7773,23.316,23.5467,53365110.0
121,2017-08-25,23.6,23.7127,23.1533,23.1813,42063270.0
122,2017-08-28,23.1707,23.2267,22.648,22.8873,43703055.0
123,2017-08-29,22.7333,23.27,22.5627,23.1987,47693040.0
124,2017-08-30,23.2707,23.5653,23.1093,23.5653,39211260.0
125,2017-08-31,23.5733,23.896,23.5213,23.68,47533125.0
126,2017-09-01,23.7333,23.8393,23.5793,23.6673,36370140.0
127,2017-09-05,23.6433,23.6993,23.0593,23.3267,46009875.0
128,2017-09-06,23.3707,23.5,22.7707,22.9773,49117995.0
129,2017-09-07,23.0727,23.4987,22.8967,23.3787,50711130.0
130,2017-09-08,23.3093,23.3187,22.82,22.8953,38831370.0
131,2017-09-11,23.2,24.266,23.2,24.234,93792450.0
132,2017-09-12,24.2733,24.584,24.0267,24.1667,71484885.0
133,2017-09-13,24.19,24.538,23.9727,24.4,51254190.0
134,2017-09-14,24.3333,25.1973,24.1753,24.8987,88268760.0
135,2017-09-15,24.9793,25.36,24.8467,25.3553,65391495.0
136,2017-09-18,25.4,25.974,25.1787,25.6533,88693770.0
137,2017-09-19,25.48,25.4927,24.9047,24.9547,77656125.0
138,2017-09-20,25.0133,25.2167,24.738,24.944,60187995.0
139,2017-09-21,24.928,25.122,24.3007,24.432,58301040.0
140,2017-09-22,24.4,24.66,23.37,23.38,100120800.0
141,2017-09-25,23.378,23.8313,22.8587,23.002,95209215.0
142,2017-09-26,23.08,23.416,22.7267,23.0267,89596305.0
143,2017-09-27,23.2633,23.4327,22.7,22.74,73275165.0
144,2017-09-28,22.7333,22.85,22.36,22.7133,63105405.0
145,2017-09-29,22.768,22.9787,22.5733,22.72,62996130.0
146,2017-10-02,22.872,23.2067,22.34,22.4,63673905.0
147,2017-10-03,22.4667,23.476,22.0853,23.422,127915005.0
148,2017-10-04,23.4,23.908,23.282,23.7253,102388050.0
149,2017-10-05,23.6327,23.8293,23.4233,23.6967,49240515.0
150,2017-10-06,23.6973,24.0067,23.4833,23.5867,52458270.0
151,2017-10-09,23.5587,23.6,22.8407,23.0467,91929060.0
152,2017-10-10,23.086,23.744,23.0353,23.7167,85714425.0
153,2017-10-11,23.7,23.84,23.41,23.6333,54369930.0
154,2017-10-12,23.5793,23.9853,23.4667,23.6633,49478250.0
155,2017-10-13,23.7033,23.8993,23.5787,23.7467,42626325.0
156,2017-10-16,23.5833,23.6667,23.144,23.3833,63696315.0
157,2017-10-17,23.4167,23.748,23.3333,23.69,39478785.0
158,2017-10-18,23.6267,24.2,23.6087,23.9767,58906215.0
159,2017-10-19,23.8,23.8533,23.2133,23.416,60596670.0
160,2017-10-20,23.45,23.6367,22.956,22.9933,58987380.0
161,2017-10-23,23.3133,23.4833,22.4167,22.534,69079140.0
162,2017-10-24,22.4667,22.8533,22.4107,22.5,54037110.0
163,2017-10-25,22.5013,22.53,21.5707,21.75,84060840.0
164,2017-10-26,22.1,22.1,21.5467,21.886,59895495.0
165,2017-10-27,21.6667,21.8893,21.1107,21.3667,82456560.0
166,2017-10-30,21.4073,21.5853,21.15,21.2733,50183595.0
167,2017-10-31,21.3667,22.2,21.3453,22.2,67143015.0
168,2017-11-01,22.2633,22.2667,20.14,20.3267,98873415.0
169,2017-11-02,20.3,21.4053,19.5087,19.9627,239871705.0
170,2017-11-03,19.8573,20.434,19.6753,20.4133,106874280.0
171,2017-11-06,20.4533,20.626,19.934,20.1333,75212505.0
172,2017-11-07,20.1667,20.4333,19.634,20.378,64488030.0
173,2017-11-08,20.334,20.4593,20.0867,20.31,58790550.0
174,2017-11-09,20.2873,20.326,19.7533,20.14,64908075.0
175,2017-11-10,20.1227,20.5573,20.1227,20.1867,55910415.0
176,2017-11-13,20.2667,21.12,19.9067,21.0533,92643630.0
177,2017-11-14,21.08,21.0933,20.46,20.5933,69989505.0
178,2017-11-15,20.548,20.8327,20.1,20.78,74143695.0
179,2017-11-16,20.8833,21.2093,20.7533,20.8373,70739175.0
180,2017-11-17,21.1,21.8333,20.8767,21.0167,170145555.0
181,2017-11-20,21.0333,21.0333,20.3167,20.5567,103487040.0
182,2017-11-21,20.6133,21.2153,20.534,21.1733,91762275.0
183,2017-11-22,21.2067,21.266,20.7893,20.812,62022240.0
184,2017-11-24,20.9,21.094,20.7333,21.0013,41299770.0
185,2017-11-27,21.0367,21.1567,20.634,21.0747,55527705.0
186,2017-11-28,21.0747,21.3333,20.928,21.1227,59546580.0
187,2017-11-29,21.0907,21.2133,20.082,20.4633,101149335.0
188,2017-11-30,20.5033,20.7133,20.3027,20.5333,53600970.0
189,2017-12-01,20.4667,20.688,20.2,20.43,52615485.0
190,2017-12-04,20.52,20.618,20.0407,20.3107,73463115.0
191,2017-12-05,20.2667,20.5333,20.0667,20.22,56832825.0
192,2017-12-06,20.196,20.8927,20.0,20.8867,78075690.0
193,2017-12-07,20.9,21.2427,20.7333,20.75,56477175.0
194,2017-12-08,20.8,21.132,20.7507,21.0093,42380790.0
195,2017-12-11,20.9067,22.0067,20.8993,22.0067,99929295.0
196,2017-12-12,21.9933,22.7627,21.84,22.746,108343800.0
197,2017-12-13,22.6833,22.948,22.4333,22.6,74635725.0
198,2017-12-14,22.54,23.1627,22.46,22.5113,71098425.0
199,2017-12-15,22.5333,22.9333,22.384,22.8673,85651935.0
200,2017-12-18,22.9667,23.1333,22.5053,22.5933,67302900.0
201,2017-12-19,22.6333,22.7933,22.02,22.0773,79694640.0
202,2017-12-20,22.2067,22.34,21.6693,21.9767,72798450.0
203,2017-12-21,21.924,22.2493,21.814,22.11,54460410.0
204,2017-12-22,22.1333,22.1333,21.6547,21.6573,51109455.0
205,2017-12-26,21.6807,21.6807,21.1053,21.154,52441845.0
206,2017-12-27,21.1867,21.2,20.7167,20.7367,57229200.0
207,2017-12-28,20.7507,21.0547,20.636,21.032,53772345.0
208,2017-12-29,20.9667,21.1333,20.6667,20.7033,45971790.0
209,2018-01-02,20.8,21.474,20.7167,21.37,51439980.0
210,2018-01-03,21.4333,21.6833,20.6,20.7127,53039445.0
211,2018-01-04,20.6827,21.2367,20.34,21.0,119513085.0
212,2018-01-05,21.04,21.1493,20.8,21.1167,54689490.0
213,2018-01-08,21.1667,22.4907,21.026,22.4173,120026880.0
214,2018-01-09,22.4333,22.5867,21.8267,22.1627,85692555.0
215,2018-01-10,22.0667,22.4667,21.9333,22.3333,46271310.0
216,2018-01-11,22.33,22.9873,22.2173,22.54,80395725.0
217,2018-01-12,22.6627,22.694,22.2447,22.3533,57715995.0
218,2018-01-16,22.3533,23.0,22.32,22.6333,79779555.0
219,2018-01-17,22.6867,23.2667,22.65,23.1333,83660295.0
220,2018-01-18,23.2,23.4867,22.916,22.9767,67304595.0
221,2018-01-19,23.008,23.4,22.84,23.4,58015335.0
222,2018-01-22,23.3347,23.8553,23.2333,23.4647,76691625.0
223,2018-01-23,23.68,24.1867,23.4,23.5787,66095520.0
224,2018-01-24,23.56,23.7333,22.9013,23.17,62762115.0
225,2018-01-25,23.17,23.324,22.4267,22.7,82199130.0
226,2018-01-26,22.7993,22.9333,22.3807,22.8567,52383270.0
227,2018-01-29,22.76,23.39,22.552,23.2667,55837245.0
228,2018-01-30,23.2167,23.35,22.8113,23.052,51916335.0
229,2018-01-31,23.1653,23.746,23.0127,23.7,68225850.0
230,2018-02-01,23.72,23.9773,23.242,23.3667,48808785.0
231,2018-02-02,23.2467,23.4633,22.7007,22.84,42620370.0
232,2018-02-05,22.6,22.9647,22.0,22.0333,49498560.0
233,2018-02-06,22.0367,22.4147,21.542,22.3953,58819215.0
234,2018-02-07,22.3327,23.778,22.1893,22.9,81471840.0
235,2018-02-08,22.896,23.2413,20.8667,21.0667,122580555.0
236,2018-02-09,21.4,21.5933,19.6507,20.75,157762590.0
237,2018-02-12,21.066,21.2747,20.4167,21.0487,74060220.0
238,2018-02-13,21.128,21.7327,20.834,21.6333,53357370.0
239,2018-02-14,21.612,21.7447,21.2347,21.5333,46124280.0
240,2018-02-15,21.64,22.324,21.4933,22.3,68946270.0
241,2018-02-16,22.3333,22.8747,22.0867,22.3667,67143360.0
242,2018-02-20,22.3073,22.7227,22.1,22.34,47355345.0
243,2018-02-21,22.3407,22.6427,22.1767,22.1813,37654230.0
244,2018-02-22,22.138,23.1627,22.1333,23.1033,80854995.0
245,2018-02-23,23.2,23.666,23.14,23.4627,69096450.0
246,2018-02-26,23.62,23.9333,23.49,23.8667,52423515.0
247,2018-02-27,23.7893,23.9993,23.334,23.4067,55899915.0
248,2018-02-28,23.4,23.6827,22.8147,22.9467,74032890.0
249,2018-03-01,22.8867,23.2447,22.0047,22.1,82409115.0
250,2018-03-02,22.1333,22.348,21.5313,22.34,59703135.0
251,2018-03-05,22.2813,22.5167,21.9527,22.2633,44503275.0
252,2018-03-06,22.28,22.4247,21.5333,21.5333,51460950.0
253,2018-03-07,21.6133,22.1667,21.4493,22.0967,59825250.0
254,2018-03-08,22.1333,22.3,21.5267,21.7067,41452350.0
255,2018-03-09,21.7673,21.8993,21.4913,21.8053,63614580.0
256,2018-03-12,21.92,23.1473,21.7667,22.9967,100808145.0
257,2018-03-13,22.886,23.0987,22.4173,22.6833,71138010.0
258,2018-03-14,22.758,22.7813,21.5953,21.8333,94350375.0
259,2018-03-15,21.8333,22.19,21.4067,21.6653,76010130.0
260,2018-03-16,21.6973,21.8267,21.2713,21.4367,74099280.0
261,2018-03-19,21.3533,21.3833,20.6447,20.9107,89344530.0
262,2018-03-20,20.9733,21.0833,20.584,20.734,53260785.0
263,2018-03-21,20.73,21.496,20.6127,21.1333,71613060.0
264,2018-03-22,21.05,21.2547,20.5333,20.5333,52637865.0
265,2018-03-23,20.5393,20.8667,20.03,20.15,75360090.0
266,2018-03-26,20.268,20.6,19.424,20.3267,97042815.0
267,2018-03-27,20.3333,20.5,18.074,18.3,158944560.0
268,2018-03-28,18.264,18.5933,16.8067,16.9667,243796575.0
269,2018-03-29,17.0807,18.064,16.5473,17.3,177807180.0
270,2018-04-02,17.0,17.742,16.306,16.8067,195963285.0
271,2018-04-03,17.0133,18.2233,16.9067,17.88,230425485.0
272,2018-04-04,17.7733,19.2247,16.8,19.2133,246546495.0
273,2018-04-05,19.26,20.4173,19.1333,19.8667,226914720.0
274,2018-04-06,19.8667,20.6187,19.7,19.88,164396325.0
275,2018-04-09,19.9927,20.6333,19.2267,19.4267,124936080.0
276,2018-04-10,19.8933,20.4733,19.5787,20.22,133247355.0
277,2018-04-11,20.1833,20.5987,19.9333,20.1133,84874725.0
278,2018-04-12,19.9853,20.3333,19.5787,19.6667,86663775.0
279,2018-04-13,19.68,20.2653,19.68,19.98,87163425.0
280,2018-04-16,20.0,20.1,19.2547,19.3667,76768875.0
281,2018-04-17,19.2467,19.6933,18.834,19.584,84747060.0
282,2018-04-18,19.574,20.016,19.2107,19.6413,79921260.0
283,2018-04-19,19.5767,20.0673,19.2367,19.93,71637165.0
284,2018-04-20,19.8667,19.9987,19.3073,19.3167,67236780.0
285,2018-04-23,19.38,19.5533,18.822,18.9333,57966930.0
286,2018-04-24,19.1,19.1927,18.564,18.8667,63192825.0
287,2018-04-25,18.9,19.0107,18.4833,18.8527,45042330.0
288,2018-04-26,18.8253,19.1333,18.4333,19.0853,50144700.0
289,2018-04-27,19.0333,19.6313,18.7867,19.5,49810530.0
290,2018-04-30,19.5513,19.9153,19.454,19.5893,47944485.0
291,2018-05-01,19.5967,20.0767,19.548,20.0667,46620600.0
292,2018-05-02,20.0267,20.7733,18.8147,19.164,100044315.0
293,2018-05-03,19.2667,19.3667,18.3487,18.8667,200230050.0
294,2018-05-04,18.9333,19.7907,18.6347,19.55,97219695.0
295,2018-05-07,19.6107,20.3973,19.55,20.2653,100077990.0
296,2018-05-08,20.2033,20.5167,19.9333,20.12,69679140.0
297,2018-05-09,20.1333,20.4673,19.9533,20.3987,65864130.0
298,2018-05-10,20.4567,20.866,20.2367,20.2367,65703270.0
299,2018-05-11,20.3213,20.592,19.9387,20.04,52073175.0
300,2018-05-14,20.3333,20.4667,19.4,19.4,83199000.0
301,2018-05-15,19.3333,19.3333,18.7,18.8667,109926450.0
302,2018-05-16,18.9153,19.254,18.7707,19.0933,65149395.0
303,2018-05-17,19.0527,19.2793,18.92,19.0367,50506260.0
304,2018-05-18,19.0073,19.0633,18.2667,18.4533,82659480.0
305,2018-05-21,18.7,19.4327,18.6467,18.9333,110223840.0
306,2018-05-22,19.0267,19.2333,18.228,18.342,104515395.0
307,2018-05-23,18.3333,18.6607,18.1653,18.56,68248245.0
308,2018-05-24,18.6047,18.7407,18.326,18.5653,48098295.0
309,2018-05-25,18.5667,18.6427,18.374,18.6,43134090.0
310,2018-05-29,18.6,19.1,18.41,18.8333,68391420.0
311,2018-05-30,18.8667,19.6673,18.7407,19.4133,86829480.0
312,2018-05-31,19.4007,19.4267,18.862,18.9667,65445975.0
313,2018-06-01,18.9873,19.4667,18.922,19.4667,60092265.0
314,2018-06-04,19.47,19.9333,19.466,19.7167,56356245.0
315,2018-06-05,19.7,19.8667,19.116,19.6,67469700.0
316,2018-06-06,19.6067,21.478,19.574,21.2667,223350765.0
317,2018-06-07,21.22,22.0,20.9053,21.12,173810055.0
318,2018-06-08,21.0407,21.632,20.9,21.1773,97360800.0
319,2018-06-11,21.1773,22.3107,21.1773,22.2153,159962145.0
320,2018-06-12,22.238,23.6647,22.238,22.8413,268792350.0
321,2018-06-13,23.0,23.3387,22.6,23.1987,115255125.0
322,2018-06-14,23.06,23.9167,22.9993,23.8,133885455.0
323,2018-06-15,23.7167,24.3113,23.4167,23.9,128061330.0
324,2018-06-18,23.7087,24.9153,23.4,24.494,145368480.0
325,2018-06-19,24.3333,24.6667,23.0833,23.414,155148825.0
326,2018-06-20,23.6,24.292,23.4667,24.1833,99665430.0
327,2018-06-21,24.1733,24.4147,23.0673,23.0673,94828470.0
328,2018-06-22,23.0667,23.6807,22.1333,22.2167,120476655.0
329,2018-06-25,22.17,22.5647,21.8333,22.2287,80040690.0
330,2018-06-26,22.15,22.9033,21.7193,22.82,90073035.0
331,2018-06-27,22.6667,23.386,22.4507,23.026,101165250.0
332,2018-06-28,23.16,23.8013,22.932,23.35,100403235.0
333,2018-06-29,23.4467,23.728,22.8207,22.9333,79185540.0
334,2018-07-02,23.8067,24.4467,21.99,22.456,233595795.0
335,2018-07-03,22.4567,22.4667,20.62,20.654,149002155.0
336,2018-07-05,20.7333,21.0,19.748,20.5007,213613665.0
337,2018-07-06,20.6,20.8047,20.1333,20.6,110289180.0
338,2018-07-09,20.7933,21.2347,20.5333,21.2193,89890020.0
339,2018-07-10,21.2667,21.9653,21.0707,21.1267,113676510.0
340,2018-07-11,21.1733,21.4627,20.9427,21.2333,58766760.0
341,2018-07-12,21.3667,21.562,20.8513,21.076,67817835.0
342,2018-07-13,21.1733,21.306,20.6167,21.2267,73379730.0
343,2018-07-16,21.124,21.1433,20.4167,20.48,96201240.0
344,2018-07-17,20.5733,21.6493,20.4667,21.49,84189390.0
345,2018-07-18,21.5067,21.7267,21.0833,21.612,69456900.0
346,2018-07-19,21.4667,21.5693,20.934,21.3667,72958365.0
347,2018-07-20,21.408,21.5493,20.78,20.904,62980500.0
348,2018-07-23,20.666,20.666,19.524,20.2667,129825210.0
349,2018-07-24,20.266,20.5147,19.5027,19.7987,115360290.0
350,2018-07-25,19.8287,20.6413,19.5333,20.1333,86301735.0
351,2018-07-26,20.214,20.7133,20.214,20.5,56522880.0
352,2018-07-27,20.5667,20.5667,19.6893,19.7993,52540545.0
353,2018-07-30,19.6667,19.8013,19.0753,19.3333,79959210.0
354,2018-07-31,19.27,19.9907,19.27,19.854,60069180.0
355,2018-08-01,19.9567,22.3833,19.3333,21.9327,117020970.0
356,2018-08-02,21.77,23.3333,21.544,23.3213,279512445.0
357,2018-08-03,23.0667,23.6667,22.8353,23.1367,159452790.0
358,2018-08-06,23.0567,23.6653,22.6013,22.6667,102678015.0
359,2018-08-07,22.7373,25.8307,22.61,25.1333,381052725.0
360,2018-08-08,25.266,25.5093,24.4347,24.6333,280429020.0
361,2018-08-09,24.5067,24.5867,23.0487,23.874,199309800.0
362,2018-08-10,23.7333,24.1933,23.0667,23.48,137798880.0
363,2018-08-13,23.54,24.5327,23.268,23.6393,121692615.0
364,2018-08-14,23.8253,23.9467,23.1133,23.1333,82835430.0
365,2018-08-15,23.246,23.3227,22.1427,22.3733,105751815.0
366,2018-08-16,22.5533,22.9567,22.2547,22.34,66955965.0
367,2018-08-17,22.2067,22.2667,20.2033,20.2033,224153370.0
368,2018-08-20,20.2333,20.5993,18.8193,20.4933,202795425.0
369,2018-08-21,20.56,21.6527,20.534,21.2,156089955.0
370,2018-08-22,21.372,21.592,20.978,21.4867,73769700.0
371,2018-08-23,21.4867,21.8213,21.2067,21.3587,63324510.0
372,2018-08-24,21.3593,21.59,21.2933,21.4793,42289110.0
373,2018-08-27,20.6667,21.496,20.2347,21.2273,164076645.0
374,2018-08-28,21.3067,21.3067,20.746,20.8333,94857345.0
375,2018-08-29,20.776,20.8233,20.2333,20.2413,90330150.0
376,2018-08-30,20.2333,20.38,19.848,20.1533,87190275.0
377,2018-08-31,20.1667,20.354,19.9067,20.09,64315245.0
378,2018-09-04,20.0,20.0,19.1507,19.1507,100324125.0
379,2018-09-05,19.2,19.2213,18.4787,18.8167,87707505.0
380,2018-09-06,18.83,19.4113,18.592,18.7667,88452450.0
381,2018-09-07,18.7333,18.7333,16.8167,17.6353,264414765.0
382,2018-09-10,17.8667,19.1333,17.866,18.9793,176956905.0
383,2018-09-11,19.0,19.0327,18.2367,18.62,110538330.0
384,2018-09-12,18.7333,19.5,18.576,19.35,118337070.0
385,2018-09-13,19.3567,19.6667,19.012,19.3167,73748235.0
386,2018-09-14,19.4233,19.822,19.1013,19.6587,79030395.0
387,2018-09-17,19.6467,20.058,19.0813,19.5267,81452700.0
388,2018-09-18,19.8527,20.176,18.3667,18.8067,201292170.0
389,2018-09-19,18.954,20.0,18.56,19.8833,96540390.0
390,2018-09-20,19.9647,20.3987,19.5553,19.9187,87191865.0
391,2018-09-21,19.8653,20.0387,19.6913,19.828,55254180.0
392,2018-09-24,19.6667,20.2,19.572,19.912,56511855.0
393,2018-09-25,19.9333,20.3067,19.7667,20.0,52293330.0
394,2018-09-26,20.1333,20.926,20.0667,20.7,91873710.0
395,2018-09-27,20.6333,21.0,17.6667,18.06,95037525.0
396,2018-09-28,18.2007,18.5333,17.37,17.7333,403081170.0
397,2018-10-01,19.726,21.03,19.4333,20.3333,260729640.0
398,2018-10-02,20.5847,21.166,19.9433,20.2733,139184115.0
399,2018-10-03,20.3333,20.4333,19.438,19.654,96930465.0
400,2018-10-04,19.68,19.68,18.1333,18.35,114758670.0
401,2018-10-05,18.2673,18.35,17.3333,17.53,208825890.0
402,2018-10-08,17.5333,17.8507,16.6,17.03,153828015.0
403,2018-10-09,17.0,17.7847,16.8347,17.6507,141231210.0
404,2018-10-10,17.6507,17.766,16.518,16.8133,148776810.0
405,2018-10-11,17.0,17.4833,16.602,17.0,94547865.0
406,2018-10-12,17.0667,17.466,16.8007,17.2333,83192580.0
407,2018-10-15,17.148,17.552,16.9687,17.3,74660160.0
408,2018-10-16,17.3333,18.6,17.2747,18.6,107659140.0
409,2018-10-17,18.5833,18.8667,17.72,17.9347,101049495.0
410,2018-10-18,18.0,18.0667,17.5333,17.7213,62268090.0
411,2018-10-19,17.8333,17.99,16.9,17.304,110253090.0
412,2018-10-22,17.3993,17.5133,16.8393,17.3533,61455330.0
413,2018-10-23,17.2667,19.9,17.108,19.8467,224905620.0
414,2018-10-24,19.8,22.1333,19.0,21.12,235572405.0
415,2018-10-25,21.1333,21.666,20.0673,20.748,246957480.0
416,2018-10-26,20.4867,22.66,20.1247,21.7993,331244850.0
417,2018-10-29,21.6667,23.144,21.596,22.1013,177468000.0
418,2018-10-30,22.1013,22.5267,21.484,22.0333,111830760.0
419,2018-10-31,22.12,22.8,21.94,22.486,88997550.0
420,2018-11-01,22.6433,23.1893,22.3147,22.8,98076885.0
421,2018-11-02,23.1333,23.28,22.7273,23.034,96029265.0
422,2018-11-05,23.0,23.0,22.0093,22.7793,93116505.0
423,2018-11-06,22.6733,23.2533,22.406,22.8753,83178450.0
424,2018-11-07,22.9333,23.412,22.72,23.2053,82208655.0
425,2018-11-08,23.2667,23.8387,23.134,23.426,83512380.0
426,2018-11-09,23.2453,23.6,23.0153,23.3667,62071020.0
427,2018-11-12,23.3333,23.372,21.9,21.9,85421925.0
428,2018-11-13,22.1667,22.98,22.1467,22.7167,61718760.0
429,2018-11-14,22.52,23.1407,22.4733,22.8947,61075260.0
430,2018-11-15,23.0,23.2387,22.6027,23.1333,55608810.0
431,2018-11-16,23.0767,23.7133,22.9333,23.6267,83323110.0
432,2018-11-19,23.6833,24.45,23.4867,23.5933,117911925.0
433,2018-11-20,23.5,23.5,22.2367,23.1653,96513690.0
434,2018-11-21,23.3333,23.6,22.4767,22.56,55336395.0
435,2018-11-23,22.3333,22.5,21.6,21.6,50440110.0
436,2018-11-26,21.7333,23.0813,21.6533,22.8867,98172615.0
437,2018-11-27,22.8333,23.1307,22.3667,23.03,76446435.0
438,2018-11-28,23.0,23.2187,22.814,23.1327,50226975.0
439,2018-11-29,23.0333,23.1667,22.6367,22.7333,36297450.0
440,2018-11-30,22.6667,23.44,22.5507,23.38,67724880.0
441,2018-12-03,23.8,24.4,23.4667,23.8133,101594700.0
442,2018-12-04,23.7333,24.5787,23.4667,24.168,103683075.0
443,2018-12-06,23.8333,24.492,23.384,24.22,93603030.0
444,2018-12-07,24.522,25.2993,23.8333,24.0667,135610470.0
445,2018-12-10,23.9993,24.4,23.5413,24.2333,78864630.0
446,2018-12-11,24.3133,24.84,24.0153,24.5667,76196595.0
447,2018-12-12,24.638,24.794,24.344,24.526,60857985.0
448,2018-12-13,24.5333,25.1807,24.45,25.03,87478575.0
449,2018-12-14,24.96,25.1913,24.2887,24.4333,75673965.0
450,2018-12-17,24.4733,24.59,22.9253,23.3333,90968295.0
451,2018-12-18,23.5253,23.554,22.246,22.452,85943745.0
452,2018-12-19,22.4707,23.134,21.9827,22.0927,91612320.0
453,2018-12-20,22.08,22.2873,20.7907,20.97,112096500.0
454,2018-12-21,21.1033,21.5647,20.8293,21.1333,97661730.0
455,2018-12-24,21.5333,21.6,19.5333,19.5407,66350835.0
456,2018-12-26,19.4667,21.798,19.4667,21.6233,98012415.0
457,2018-12-27,21.478,21.5967,20.1,20.9,104624100.0
458,2018-12-28,20.9333,22.416,20.9333,22.2,121384305.0
459,2018-12-31,22.3067,22.706,21.684,22.2,78022320.0
460,2019-01-02,21.7333,22.1867,19.92,20.3767,138488085.0
461,2019-01-03,20.4327,20.6267,19.8253,19.9333,85079760.0
462,2019-01-04,20.3,21.2,20.182,21.2,89212035.0
463,2019-01-07,21.3333,22.4493,21.1833,22.3267,89667855.0
464,2019-01-08,22.3333,23.0,21.8013,22.3793,86465175.0
465,2019-01-09,22.344,22.9007,22.0667,22.5333,63893385.0
466,2019-01-10,22.386,23.026,22.1193,22.9333,72991995.0
467,2019-01-11,22.9333,23.2273,22.5847,23.1167,60942345.0
468,2019-01-14,22.9,22.9,22.228,22.316,63718830.0
469,2019-01-15,22.4267,23.2533,22.3,23.04,73060710.0
470,2019-01-16,22.9927,23.4667,22.9,23.0067,53209815.0
471,2019-01-17,22.95,23.4333,22.92,23.2133,44328525.0
472,2019-01-18,23.3333,23.3333,19.982,20.3133,289579830.0
473,2019-01-22,20.2667,20.5667,19.7,19.9407,146101185.0
474,2019-01-23,19.6267,19.7193,18.7793,19.1713,148002600.0
475,2019-01-24,19.1833,19.5787,18.6187,19.2667,92497140.0
476,2019-01-25,19.4653,19.9013,19.3033,19.7413,83032155.0
477,2019-01-28,19.6867,19.85,19.1833,19.6407,75093600.0
478,2019-01-29,19.6,19.9293,19.4533,19.8727,55303035.0
479,2019-01-30,19.9527,21.2,19.3673,19.6,128510025.0
480,2019-01-31,19.7407,20.7713,19.4767,20.3073,150214920.0
481,2019-02-01,20.396,21.0733,20.2333,20.8,88314525.0
482,2019-02-04,20.7327,21.02,20.1253,20.8213,91278885.0
483,2019-02-05,20.8327,21.496,20.7707,21.4327,80787765.0
484,2019-02-06,21.4233,21.616,21.0413,21.1333,61091385.0
485,2019-02-07,21.0667,21.0807,20.2,20.4027,79000440.0
486,2019-02-08,20.308,20.53,19.9,20.3433,69815910.0
487,2019-02-11,20.3887,21.24,20.3887,20.8333,88060125.0
488,2019-02-12,21.0667,21.2127,20.6413,20.7,65880930.0
489,2019-02-13,20.8147,20.9,20.3713,20.48,59951655.0
490,2019-02-14,20.5147,20.58,20.0667,20.2333,61683570.0
491,2019-02-15,20.3,20.5587,20.26,20.5293,46719975.0
492,2019-02-19,20.4667,20.77,20.3007,20.44,48097965.0
493,2019-02-20,20.4833,20.614,19.9167,20.1467,84401340.0
494,2019-02-21,20.1927,20.24,19.3667,19.4933,107646420.0
495,2019-02-22,19.6,19.7667,19.4153,19.6667,68671965.0
496,2019-02-25,19.7793,20.194,18.8327,19.2,81461385.0
497,2019-02-26,19.2333,20.134,19.164,19.868,104134410.0
498,2019-02-27,19.8307,21.0867,19.8307,21.0307,137486940.0
499,2019-02-28,21.0307,21.578,20.4533,20.6267,128665170.0
500,2019-03-01,20.6667,20.6667,19.46,19.6027,274694670.0
501,2019-03-04,19.8,20.0513,18.852,19.062,200186820.0
502,2019-03-05,19.1587,19.2333,18.0067,18.4833,224784825.0
503,2019-03-06,18.5333,18.7673,18.2927,18.4533,130688295.0
504,2019-03-07,18.4,18.98,18.2833,18.6333,117750495.0
505,2019-03-08,18.5867,19.0393,18.222,18.96,109426785.0
506,2019-03-11,19.0667,19.4187,18.64,19.35,91647090.0
507,2019-03-12,19.35,19.4433,18.7373,18.8567,94183110.0
508,2019-03-13,18.7673,19.466,18.74,19.29,84463050.0
509,2019-03-14,19.3327,19.6927,19.076,19.2467,87638685.0
510,2019-03-15,19.1333,19.1333,18.2933,18.358,181501410.0
511,2019-03-18,18.5,18.5367,17.82,17.9,126356685.0
512,2019-03-19,17.8733,18.22,17.564,17.8767,147554025.0
513,2019-03-20,17.926,18.3313,17.7533,18.2633,87481035.0
514,2019-03-21,18.2607,18.43,17.8967,18.3267,73793190.0
515,2019-03-22,18.324,18.3933,17.6,17.6233,107444580.0
516,2019-03-25,17.5753,17.6,16.964,17.424,125519295.0
517,2019-03-26,17.5153,18.0173,17.5153,17.8833,90114720.0
518,2019-03-27,17.9,18.358,17.764,18.3173,111765915.0
519,2019-03-28,18.322,18.6887,18.2753,18.6267,84429480.0
520,2019-03-29,18.608,18.6773,18.3,18.6533,74496975.0
521,2019-04-01,18.8133,19.28,18.7333,19.2133,100487535.0
522,2019-04-02,19.2067,19.296,18.9253,19.1567,67021665.0
523,2019-04-03,19.252,19.7447,19.0733,19.428,98939940.0
524,2019-04-04,18.322,18.4,17.34,17.8667,265556415.0
525,2019-04-05,17.9733,18.4067,17.7407,18.3267,155499960.0
526,2019-04-08,18.4333,18.744,18.0293,18.2667,129487440.0
527,2019-04-09,18.314,18.3333,17.974,18.154,72568875.0
528,2019-04-10,18.2333,18.65,18.184,18.44,87333435.0
529,2019-04-11,18.3953,18.45,17.5467,17.9267,115465245.0
530,2019-04-12,17.9467,18.13,17.7887,17.8347,83273295.0
531,2019-04-15,17.8333,17.93,17.242,17.7667,121678560.0
532,2019-04-16,17.7973,18.3333,17.648,18.1867,89589750.0
533,2019-04-17,18.3133,18.3267,17.902,18.08,61218300.0
534,2019-04-18,18.0,18.3227,17.8993,18.1987,65756700.0
535,2019-04-22,17.9933,17.9933,17.4813,17.5033,150683310.0
536,2019-04-23,17.5867,17.7067,17.05,17.5867,131710980.0
537,2019-04-24,17.5733,17.7333,16.7027,17.2167,127073520.0
538,2019-04-25,17.0467,17.2667,16.4047,16.486,265586880.0
539,2019-04-26,16.5467,16.636,15.4087,15.866,272603400.0
540,2019-04-29,15.9127,16.2653,15.478,16.0313,211597680.0
541,2019-04-30,16.0487,16.2807,15.8,15.9233,114634905.0
542,2019-05-01,15.9133,16.0,15.4333,15.5833,130472910.0
543,2019-05-02,15.596,16.6367,15.3667,16.3667,221207520.0
544,2019-05-03,16.4653,17.1073,16.0667,17.0,285771600.0
545,2019-05-06,16.6667,17.2233,16.4913,16.9407,129715710.0
546,2019-05-07,17.022,17.2833,16.34,16.4733,121401255.0
547,2019-05-08,16.6487,16.7067,16.208,16.2207,70776975.0
548,2019-05-09,16.1733,16.2453,15.796,16.0773,79827930.0
549,2019-05-10,16.132,16.1973,15.7347,15.9333,85723890.0
550,2019-05-13,15.8213,16.0073,14.9667,15.0833,123465510.0
551,2019-05-14,15.1833,15.6333,15.1653,15.4833,83553315.0
552,2019-05-15,15.5333,15.5727,15.0167,15.4067,87076290.0
553,2019-05-16,15.39,15.5327,15.1,15.18,85589625.0
554,2019-05-17,15.1333,15.1467,13.928,14.0007,213667560.0
555,2019-05-20,14.0,14.1187,13.0167,13.622,241324890.0
556,2019-05-21,13.5987,13.8267,13.0693,13.4467,221423400.0
557,2019-05-22,13.3867,13.6667,12.7073,12.71,223585785.0
558,2019-05-23,12.6533,13.3067,12.1253,13.0633,313514490.0
559,2019-05-24,13.1993,13.5807,12.5833,12.6467,172574760.0
560,2019-05-28,12.7907,13.0,12.5233,12.6327,121369680.0
561,2019-05-29,12.5573,12.826,12.336,12.6773,147665835.0
562,2019-05-30,12.6,12.8173,12.468,12.484,96234330.0
563,2019-05-31,12.4533,12.662,12.2,12.396,126511080.0
564,2019-06-03,12.2773,12.4453,11.7993,11.9633,162149595.0
565,2019-06-04,11.9933,12.9867,11.974,12.9473,168287700.0
566,2019-06-05,13.0773,13.4187,12.7893,13.0387,170547300.0
567,2019-06-06,13.2133,14.0667,13.106,13.76,239261910.0
568,2019-06-07,13.8293,14.0567,13.566,13.6107,185291190.0
569,2019-06-10,13.6753,14.4627,13.6753,14.35,120507465.0
570,2019-06-11,14.4333,15.2493,14.2333,15.0207,136661955.0
571,2019-06-12,15.0207,15.0967,13.9067,13.9867,182775390.0
572,2019-06-13,14.0,14.3267,13.834,14.1653,101617290.0
573,2019-06-14,14.2147,14.4433,13.9413,14.3327,88657065.0
574,2019-06-17,14.4193,15.1333,14.2733,15.0333,149330235.0
575,2019-06-18,15.0833,15.6493,14.8373,15.0133,152172840.0
576,2019-06-19,15.0887,15.1847,14.7373,15.1307,79817250.0
577,2019-06-20,15.2,15.3493,14.4233,14.6333,145668465.0
578,2019-06-21,14.6267,14.812,14.3667,14.7667,91318920.0
579,2019-06-24,14.7667,15.0573,14.7347,14.9533,69803340.0
580,2019-06-25,14.9007,15.0227,14.6327,14.6733,71846805.0
581,2019-06-26,14.7993,15.1487,14.4353,14.5587,101637405.0
582,2019-06-27,14.5593,14.8793,14.4747,14.8533,73779210.0
583,2019-06-28,14.814,15.0113,14.6753,14.93,76459620.0
584,2019-07-01,15.1133,15.54,15.0853,15.2,102639255.0
585,2019-07-02,15.2,16.3327,14.8147,16.0333,112517325.0
586,2019-07-03,15.9333,16.1333,15.6,15.6233,171219210.0
587,2019-07-05,15.6913,15.7147,15.3867,15.5167,85099530.0
588,2019-07-08,15.5333,15.5333,15.244,15.35,71488095.0
589,2019-07-09,15.28,15.4,15.152,15.35,74145135.0
590,2019-07-10,15.4,15.9333,15.3753,15.92,109079265.0
591,2019-07-11,15.9393,16.1,15.72,15.8733,87319530.0
592,2019-07-12,15.902,16.4127,15.902,16.4127,95006310.0
593,2019-07-15,16.4667,16.9613,16.324,16.8533,129415845.0
594,2019-07-16,16.8333,16.902,16.5287,16.7833,94476000.0
595,2019-07-17,16.8253,17.2207,16.8253,16.96,105617190.0
596,2019-07-18,16.972,17.05,16.792,16.9667,56868000.0
597,2019-07-19,16.9973,17.3307,16.9747,17.1913,85749975.0
598,2019-07-22,17.2,17.48,16.946,17.0667,83095470.0
599,2019-07-23,17.1,17.3653,16.9667,17.3127,54661110.0
600,2019-07-24,17.3167,17.88,15.5333,15.7133,130306335.0
601,2019-07-25,15.72,15.8,15.0367,15.1693,270950850.0
602,2019-07-26,15.2453,15.3507,14.8167,15.1407,118829130.0
603,2019-07-29,15.1667,15.7293,15.0,15.6747,113923785.0
604,2019-07-30,15.6747,16.224,15.4467,16.102,96458760.0
605,2019-07-31,16.1347,16.4453,15.7767,16.0727,111596460.0
606,2019-08-01,16.154,16.3007,15.4513,15.5467,98159715.0
607,2019-10-10,16.2667,16.6187,16.1053,16.3933,71848110.0
608,2019-10-11,16.438,16.7387,16.316,16.5667,99881625.0
609,2019-10-14,16.4853,17.2367,16.4667,17.1507,120297450.0
610,2019-10-15,17.1433,17.3333,16.9413,17.1667,74867415.0
611,2019-10-16,17.1333,17.4733,17.0667,17.32,76111920.0
612,2019-10-17,17.3587,17.652,17.2667,17.46,54637350.0
613,2019-10-18,17.42,17.52,17.0067,17.1067,67372005.0
614,2019-10-21,17.2,17.3,16.6787,16.964,59437185.0
615,2019-10-22,16.9133,17.222,16.7233,17.0,51015450.0
616,2019-10-23,16.928,20.5667,16.7567,20.4,126354015.0
617,2019-10-24,20.074,20.3287,19.28,19.9333,333785415.0
618,2019-10-25,19.816,22.0,19.7407,21.828,346900110.0
619,2019-10-28,21.82,22.7227,21.5067,21.8533,217401990.0
620,2019-10-29,21.8,21.8,20.9333,20.972,148391235.0
621,2019-10-30,20.8,21.2527,20.6647,21.0267,110357760.0
622,2019-10-31,21.0,21.2667,20.85,20.968,57293355.0
623,2019-11-01,21.01,21.158,20.6533,20.87,74996490.0
624,2019-11-04,20.9333,21.4627,20.6173,21.19,107054385.0
625,2019-11-05,21.268,21.5673,21.074,21.1407,80141085.0
626,2019-11-06,21.1267,21.8033,20.9667,21.742,94473615.0
627,2019-11-07,21.8373,22.7667,21.8373,22.412,170876115.0
628,2019-11-08,22.3333,22.4973,22.1667,22.45,70916190.0
629,2019-11-11,22.3873,23.2793,22.3667,23.0087,115064865.0
630,2019-11-12,23.0333,23.358,22.936,23.3133,83768280.0
631,2019-11-13,23.4,23.7867,23.012,23.0667,95754555.0
632,2019-11-14,23.0073,23.5893,22.8607,23.28,73642995.0
633,2019-11-15,23.3467,23.52,23.224,23.4547,53228490.0
634,2019-11-18,23.4547,23.6467,23.0733,23.3327,47569800.0
635,2019-11-19,23.3373,23.9993,23.1867,23.934,88743975.0
636,2019-11-20,23.8533,24.1807,23.3047,23.4733,73837815.0
637,2019-11-21,23.4813,24.056,23.4813,23.8067,67119255.0
638,2019-11-22,23.3933,23.6553,22.0,22.2067,185281845.0
639,2019-11-25,22.84,23.3073,22.2973,22.4293,136063125.0
640,2019-11-26,22.4613,22.4613,21.8067,21.9867,85639260.0
641,2019-11-27,21.9867,22.262,21.9047,22.0,60248265.0
642,2019-11-29,22.0713,22.2,21.8333,22.0027,26162310.0
643,2019-12-02,22.0933,22.426,21.9,22.25,65817750.0
644,2019-12-03,22.4087,22.5667,22.0333,22.4253,71516535.0
645,2019-12-04,22.4327,22.5747,22.186,22.2187,52213935.0
646,2019-12-05,22.2347,22.3333,21.8167,22.26,39315060.0
647,2019-12-06,22.2667,22.5907,22.2667,22.3927,87443550.0
648,2019-12-09,22.4,22.9633,22.3387,22.6527,97238610.0
649,2019-12-10,22.6353,23.382,22.4667,23.2667,94475535.0
650,2019-12-11,23.276,23.8127,23.276,23.6387,75745965.0
651,2019-12-12,23.6667,24.1827,23.5487,24.04,86341350.0
652,2019-12-13,24.08,24.3473,23.6427,23.9187,73028070.0
653,2019-12-16,23.9333,25.574,23.9333,25.204,196900605.0
654,2019-12-17,25.3127,25.7,25.06,25.268,88895370.0
655,2019-12-18,25.1333,26.348,25.1333,26.24,159076170.0
656,2019-12-19,26.1447,27.1233,26.12,26.992,195368595.0
657,2019-12-20,27.0,27.5333,26.6787,27.0667,162292950.0
658,2019-12-23,27.2007,28.134,27.2007,27.9793,147161505.0
659,2019-12-24,28.0653,28.392,27.512,28.3533,92001720.0
660,2019-12-26,28.3533,28.8987,28.3533,28.7667,118997565.0
661,2019-12-27,28.772,29.1453,28.4073,28.7167,110319030.0
662,2019-12-30,28.7847,28.89,27.2833,27.4833,140912100.0
663,2019-12-31,27.6,28.086,26.8053,27.9,115227540.0
664,2020-01-02,28.0607,28.7993,27.8887,28.7867,105742830.0
665,2020-01-03,28.4267,30.2667,28.1007,29.4607,201368895.0
666,2020-01-06,29.2007,30.1333,29.1667,30.1333,114317175.0
667,2020-01-07,30.2633,31.442,30.1673,30.5,200288085.0
668,2020-01-08,31.06,33.2327,30.9187,33.07,348554655.0
669,2020-01-09,32.68,33.2867,31.5247,32.008,308683530.0
670,2020-01-10,32.2667,32.6167,31.58,31.866,142140990.0
671,2020-01-13,32.206,35.496,32.206,35.4413,296673120.0
672,2020-01-14,35.428,36.5,34.9933,35.7653,313603800.0
673,2020-01-15,35.8667,35.8667,34.452,34.65,189689685.0
674,2020-01-16,33.5533,34.2973,32.8113,34.174,234395160.0
675,2020-01-17,34.2687,34.5533,33.2587,33.6067,149312700.0
676,2020-01-21,33.8733,37.0067,33.7733,36.95,189698280.0
677,2020-01-22,37.134,39.6333,37.134,38.1333,324324630.0
678,2020-01-23,37.97,38.8,37.0367,38.0407,203213130.0
679,2020-01-24,38.296,38.6533,36.9507,37.2667,148648650.0
680,2020-01-27,36.92,37.6293,35.9207,37.3333,139065495.0
681,2020-01-28,37.442,38.454,37.2053,38.1,125302140.0
682,2020-01-29,38.148,43.9867,37.8287,43.2333,183743490.0
683,2020-01-30,42.74,43.392,41.2,42.9407,273085440.0
684,2020-01-31,42.6667,43.5333,42.0013,43.05,158981265.0
685,2020-02-03,43.2667,52.4533,43.0067,51.0667,475263390.0
686,2020-02-04,52.3667,64.5993,52.3667,60.2667,552886995.0
687,2020-02-05,56.6667,58.9333,46.9407,48.5,464742915.0
688,2020-02-06,49.0,53.0553,45.8,49.4,383700900.0
689,2020-02-07,49.2,51.3167,48.2,49.7073,168028710.0
690,2020-02-10,50.3333,54.666,50.16,51.5733,240893220.0
691,2020-02-11,52.2,52.432,50.5333,51.3333,115196955.0
692,2020-02-12,51.9993,52.65,49.55,50.1333,117541665.0
693,2020-02-13,50.0667,54.5333,47.4667,53.3333,259599570.0
694,2020-02-14,53.6,54.2,51.6667,53.5,160881435.0
695,2020-02-18,52.5333,59.3193,51.6673,58.8007,168671805.0
696,2020-02-19,59.3333,62.9853,59.3333,60.47,249771750.0
697,2020-02-20,60.6333,61.08,57.3287,59.3333,181159170.0
698,2020-02-21,60.3133,61.2,58.6,59.9213,149621535.0
699,2020-02-24,58.2327,58.234,54.8133,56.2667,148606905.0
700,2020-02-25,56.3333,57.1067,52.4667,52.7333,168777675.0
701,2020-02-26,52.1707,54.2207,50.6467,51.2667,136474050.0
702,2020-02-27,51.2,51.532,42.8333,43.668,249019995.0
703,2020-02-28,43.0,46.0347,40.768,44.9987,257814675.0
704,2020-03-02,47.1507,51.3333,44.1333,51.2667,206093775.0
705,2020-03-03,51.8447,54.6793,47.7407,48.7333,250127055.0
706,2020-03-04,50.3333,52.734,48.3153,49.62,154058295.0
707,2020-03-05,49.0733,49.7167,47.4673,48.0,108482445.0
708,2020-03-06,47.2,47.4667,45.1327,46.05,123425130.0
709,2020-03-09,43.6447,44.2,40.0,42.3867,175009290.0
710,2020-03-10,42.8873,45.4,40.5333,41.6867,161919360.0
711,2020-03-11,41.6,43.572,40.8667,42.2067,140357565.0
712,2020-03-12,40.566,40.7433,34.08,34.6,197614035.0
713,2020-03-13,37.4667,40.5307,33.4667,35.6,239295285.0
714,2020-03-16,33.7667,33.7667,28.6667,30.2,221492175.0
715,2020-03-17,31.4667,32.1333,26.4,27.1707,261417435.0
716,2020-03-18,26.8667,26.9907,23.3673,24.8667,265132005.0
717,2020-03-19,24.3333,30.1333,23.4,26.2667,328591200.0
718,2020-03-20,28.0,31.8,27.8387,28.252,307001235.0
719,2020-03-23,27.66,30.2,27.0667,29.692,178044150.0
720,2020-03-24,30.3333,35.6,30.1467,33.9987,237852525.0
721,2020-03-25,36.5333,37.9333,33.9933,36.0007,218541390.0
722,2020-03-26,35.2433,37.3333,34.15,35.1333,179456955.0
723,2020-03-27,34.5307,35.0533,32.9353,33.9333,148377030.0
724,2020-03-30,33.6667,34.76,32.7487,33.5333,119682195.0
725,2020-03-31,33.9333,36.1973,33.0067,34.3667,188997660.0
726,2020-04-01,33.7253,34.264,31.6733,32.3727,138967425.0
727,2020-04-02,32.6,36.5313,29.76,35.6667,203988075.0
728,2020-04-03,35.2,35.4,31.226,31.6667,241104990.0
729,2020-04-06,33.6667,34.7333,33.1973,34.2,150877275.0
730,2020-04-07,35.3333,37.6667,35.2227,36.658,187243695.0
731,2020-04-08,36.5847,37.7333,35.5553,36.7293,135389595.0
732,2020-04-09,37.036,39.8,36.094,39.6333,140315520.0
733,2020-04-13,39.2,45.22,38.414,44.8987,232627920.0
734,2020-04-14,45.3433,49.9993,45.0733,49.7667,300642825.0
735,2020-04-15,49.3993,50.8,47.3333,47.5667,231622050.0
736,2020-04-16,48.7773,52.7333,47.114,51.6667,211446420.0
737,2020-04-17,51.8,52.3587,49.844,50.102,132770940.0
738,2020-04-20,50.08,51.038,47.4807,49.8667,152149290.0
739,2020-04-21,49.2,50.222,44.9193,46.0007,202718685.0
740,2020-04-22,46.8,49.344,45.2327,48.2533,145122495.0
741,2020-04-23,48.4,49.1267,46.4,46.4613,136673115.0
742,2020-04-24,46.4667,48.7153,46.4667,48.3333,139092495.0
743,2020-04-27,49.07,53.7787,48.9673,52.1373,202881945.0
744,2020-04-28,52.4733,53.6667,50.446,51.786,155158260.0
745,2020-04-29,52.1333,59.126,51.0067,58.0667,158846565.0
746,2020-04-30,57.6333,58.4,50.6667,51.0,272728890.0
747,2020-05-01,50.9733,51.518,45.536,47.2,325839930.0
748,2020-05-04,47.2,51.2667,45.4667,51.2667,191118300.0
749,2020-05-05,52.1333,53.2613,50.812,51.6333,175710750.0
750,2020-05-06,51.9967,52.6533,50.7407,51.9667,113329740.0
751,2020-05-07,52.3407,53.0933,51.1333,52.2333,118667010.0
752,2020-05-08,52.4333,55.0667,52.4327,54.6,160369815.0
753,2020-05-11,54.0333,54.9333,52.3333,54.0807,171898425.0
754,2020-05-12,53.8573,56.2193,52.9933,53.0267,163140435.0
755,2020-05-13,53.5773,55.1733,50.8867,53.3193,197153685.0
756,2020-05-14,53.3333,53.9333,50.9333,53.5333,134271540.0
757,2020-05-15,53.7333,53.7333,52.1633,53.24,107025660.0
758,2020-05-18,54.018,55.6487,53.592,54.1,119931690.0
759,2020-05-19,54.5333,54.8047,53.6667,54.0733,98436405.0
760,2020-05-20,54.4,55.0667,54.12,54.3007,70987260.0
761,2020-05-21,54.078,55.5,53.0667,55.0333,125158530.0
762,2020-05-22,54.4667,55.452,54.1333,54.5067,102896430.0
763,2020-05-26,55.6293,55.92,54.38,54.6653,77548890.0
764,2020-05-27,54.4667,55.1807,52.3333,54.2933,115787835.0
765,2020-05-28,54.2833,54.9833,53.446,53.8,73302210.0
766,2020-05-29,54.1587,56.1833,53.614,56.1833,122263095.0
767,2020-06-01,56.6667,60.2,56.6,59.1333,145189200.0
768,2020-06-02,59.2333,60.5773,58.0667,58.8,132256140.0
769,2020-06-03,58.8,59.8627,58.6733,58.8747,80101050.0
770,2020-06-04,59.0513,59.7167,57.2293,57.7333,88832985.0
771,2020-06-05,58.2907,59.1227,57.7467,58.99,78301965.0
772,2020-06-08,58.6667,63.8327,58.6,62.9667,141366735.0
773,2020-06-09,62.6667,63.6293,61.5953,62.466,115863015.0
774,2020-06-10,62.6,68.8,62.3333,67.3,174956610.0
775,2020-06-11,66.6667,67.9307,64.276,65.0,156858300.0
776,2020-06-12,63.8627,66.134,60.8373,61.2367,162138555.0
777,2020-06-15,60.2,66.5893,59.7607,66.2707,155522580.0
778,2020-06-16,66.6,67.99,64.1593,65.2667,133777140.0
779,2020-06-17,65.8667,67.0,65.134,65.7667,100027320.0
780,2020-06-18,66.4,67.9467,66.298,67.466,97189380.0
781,2020-06-19,67.5653,67.9833,66.0667,66.1267,83171715.0
782,2020-06-22,66.7827,67.2587,66.0013,66.6,64500420.0
783,2020-06-23,66.846,67.4667,66.2673,66.4667,64613580.0
784,2020-06-24,66.2673,66.726,63.4,63.4,106925520.0
785,2020-06-25,63.3333,66.1867,62.4767,66.1333,92884695.0
786,2020-06-26,65.7753,66.5333,63.658,63.7267,83687025.0
787,2020-06-29,64.2667,67.4267,63.2347,67.1667,85269270.0
788,2020-06-30,66.9087,72.5127,66.7333,71.6867,166442490.0
789,2020-07-01,72.194,75.95,71.0667,75.866,123111735.0
790,2020-07-02,76.3847,82.1333,76.3847,80.88,154935240.0
791,2020-07-06,83.34,95.7967,82.8673,95.484,175538805.0
792,2020-07-07,95.1933,95.3,89.114,92.0667,167984835.0
793,2020-07-08,92.0773,94.484,87.4227,90.7353,137422935.0
794,2020-07-09,91.6667,93.9047,90.0853,92.9,99822150.0
795,2020-07-10,92.5333,103.5327,91.734,102.8,196613790.0
796,2020-07-13,105.6433,119.666,96.6667,101.9333,293325390.0
797,2020-07-14,102.5353,107.5247,95.4,104.402,191646180.0
798,2020-07-15,105.0667,106.332,97.1327,100.7333,128684670.0
799,2020-07-16,100.32,102.114,96.2673,99.2027,124492275.0
800,2020-07-17,99.8593,102.5007,99.3333,100.452,78639675.0
801,2020-07-20,99.8293,111.7267,99.2,110.8667,137656275.0
802,2020-07-21,112.0,113.2,103.8667,105.3333,131882220.0
803,2020-07-22,105.6667,114.4313,103.5933,110.4667,106352115.0
804,2020-07-23,112.0013,112.6,98.706,98.966,187476870.0
805,2020-07-24,98.0973,98.132,91.1027,93.4667,157381425.0
806,2020-07-27,94.7667,103.2667,91.6667,102.8667,129609780.0
807,2020-07-28,101.0667,104.314,98.0053,98.084,135868020.0
808,2020-07-29,99.2013,102.3207,98.4327,100.0767,81939615.0
809,2020-07-30,99.52,100.8833,98.008,100.4,65301720.0
810,2020-07-31,99.9733,101.8667,94.732,95.0333,103662660.0
811,2020-08-03,96.6667,100.6547,96.2,99.0,73760145.0
812,2020-08-04,99.01,101.8273,97.4667,99.4667,72451020.0
813,2020-08-05,100.0,100.5333,97.8873,98.8,40635945.0
814,2020-08-06,98.5333,101.154,98.1727,99.4933,49976850.0
815,2020-08-07,99.0,100.1987,94.334,96.7333,72015780.0
816,2020-08-10,96.9987,97.2653,92.3893,94.2,60084135.0
817,2020-08-11,95.1993,99.3333,90.9993,97.5487,67698210.0
818,2020-08-12,97.7433,105.6667,95.6667,104.3333,173744580.0
819,2020-08-13,104.7333,110.0,104.132,109.0,165591105.0
820,2020-08-14,108.8667,112.2667,108.4427,109.754,101037135.0
821,2020-08-17,110.82,123.0573,110.82,122.4,156188385.0
822,2020-08-18,123.9253,129.2673,122.376,126.3333,123741405.0
823,2020-08-19,127.2,127.8,122.7473,124.6667,94184685.0
824,2020-08-20,124.6,134.7993,123.7333,133.9993,159074805.0
825,2020-08-21,135.9967,139.6993,134.2013,136.1667,166461210.0
826,2020-08-24,138.6673,142.6667,128.5313,133.3347,150696765.0
827,2020-08-25,135.4667,136.6,130.9333,136.5333,80517750.0
828,2020-08-26,136.9333,144.8833,135.7333,142.8,105153030.0
829,2020-08-27,143.6,153.04,142.5333,149.8,180878220.0
830,2020-08-28,150.666,154.566,145.8373,147.7993,145062675.0
831,2020-08-31,156.0333,172.6667,146.0333,171.5833,248705622.0
832,2020-09-01,176.68,179.5833,156.8367,160.33,177822417.0
833,2020-09-02,162.0067,164.2667,135.04,145.7533,188849097.0
834,2020-09-03,146.0,146.1,126.6667,126.8,180565761.0
835,2020-09-04,131.5,142.6667,124.0067,130.5,231814941.0
836,2020-09-08,130.3333,131.6667,102.6667,108.05,247260840.0
837,2020-09-09,113.3,125.2667,112.5767,124.9933,168193332.0
838,2020-09-10,122.0,132.9967,120.1667,125.2,188312610.0
839,2020-09-11,127.3333,129.52,120.1667,124.5833,137663229.0
840,2020-09-14,127.7333,142.9167,124.4333,141.15,181388055.0
841,2020-09-15,142.7733,153.98,141.75,148.6667,210951363.0
842,2020-09-16,151.6667,152.6167,144.4467,148.2467,165125403.0
843,2020-09-17,142.88,147.2533,136.0,141.2333,170581353.0
844,2020-09-18,142.6667,150.3333,142.1533,149.8333,191458605.0
845,2020-09-21,148.2333,151.9,135.69,141.0133,235264287.0
846,2020-09-22,143.5767,149.3333,130.5033,131.6933,168209415.0
847,2020-09-23,132.9267,141.3767,121.67,122.61,197688879.0
848,2020-09-24,124.62,133.1667,117.1,131.25,219102480.0
849,2020-09-25,130.5,136.4733,128.3667,135.2667,148599174.0
850,2020-09-28,138.68,142.7567,138.3333,139.9333,102743079.0
851,2020-09-29,139.6967,142.8167,135.3333,139.4033,105701094.0
852,2020-09-30,138.0,144.6433,137.0033,143.9,101027403.0
853,2020-10-01,144.6667,149.6267,144.4467,147.6,108278334.0
854,2020-10-02,143.3233,146.3767,135.8333,137.0667,153489573.0
855,2020-10-05,141.41,144.5467,138.7067,140.7267,95763156.0
856,2020-10-06,140.6667,142.9267,135.35,137.74,106731042.0
857,2020-10-07,139.65,143.3,137.95,142.45,93197385.0
858,2020-10-08,143.5,146.3967,141.7667,143.25,87453252.0
859,2020-10-09,143.25,144.8633,142.1533,144.8233,62810682.0
860,2020-10-12,145.49,149.58,145.0267,147.3967,83716995.0
861,2020-10-13,147.1667,149.63,145.5333,149.3067,73758798.0
862,2020-10-14,149.3333,155.3,148.5,153.45,103619673.0
863,2020-10-15,150.9833,153.3333,147.34,148.9167,76002600.0
864,2020-10-16,149.6267,151.9833,145.6667,146.0667,70403769.0
865,2020-10-19,148.6667,149.5833,142.9567,144.4833,79414086.0
866,2020-10-20,145.3,146.2767,139.6833,141.5333,66908925.0
867,2020-10-21,141.6,147.2833,140.0033,145.4367,65343702.0
868,2020-10-22,145.65,148.6667,141.5033,142.1633,85645152.0
869,2020-10-23,142.28,142.28,135.7933,140.1667,68631111.0
870,2020-10-26,137.6667,141.92,136.6667,138.8333,60391515.0
871,2020-10-27,139.0,143.5,139.0,140.55,47481831.0
872,2020-10-28,140.0,140.4,134.3733,135.8367,50498646.0
873,2020-10-29,137.1333,139.3533,135.1,135.5333,46622136.0
874,2020-10-30,134.3433,136.9433,126.37,129.0,87711978.0
875,2020-11-02,130.2667,135.66,129.0,133.6667,62289972.0
876,2020-11-03,134.1033,142.59,134.1033,141.5333,74676897.0
877,2020-11-04,141.3,145.8833,139.0333,140.8,66091209.0
878,2020-11-05,143.0333,146.6667,141.3333,144.1333,59458839.0
879,2020-11-06,142.7867,146.03,141.4267,143.3,47468925.0
880,2020-11-09,146.47,150.8333,140.3333,141.3333,72391911.0
881,2020-11-10,141.3333,141.3433,132.01,136.3333,62105277.0
882,2020-11-11,138.3333,139.5667,136.7833,138.9367,36576201.0
883,2020-11-12,138.8333,141.0,136.5067,137.0,39151536.0
884,2020-11-13,136.0233,137.9833,133.8867,136.04,39364200.0
885,2020-11-16,136.6667,155.8333,134.6933,153.9733,52552809.0
886,2020-11-17,150.5667,155.5667,144.3367,146.1,126524304.0
887,2020-11-18,150.4033,165.3333,147.26,160.6633,163818360.0
888,2020-11-19,160.0233,169.54,159.3367,164.3333,130075530.0
889,2020-11-20,166.1167,167.5,163.0033,163.5333,68026170.0
890,2020-11-23,165.16,177.4467,165.16,176.6667,103891680.0
891,2020-11-24,178.0,188.27,173.7333,187.4667,111214107.0
892,2020-11-25,189.3333,192.1533,181.0,191.6667,100834929.0
893,2020-11-27,191.3333,199.5933,187.27,194.9233,76762173.0
894,2020-11-30,196.3333,202.6,184.8367,197.3667,131103393.0
895,2020-12-01,197.3667,199.7667,190.6833,191.8267,81546585.0
896,2020-12-02,191.6667,196.8367,180.4033,194.31,96274566.0
897,2020-12-03,195.0,199.6567,189.6067,197.7233,86454540.0
898,2020-12-04,198.72,200.8967,195.1667,199.5667,59674344.0
899,2020-12-07,199.0,216.4833,198.3333,216.4133,116487387.0
900,2020-12-08,218.2533,223.0,204.93,215.4,132180669.0
901,2020-12-09,215.3967,219.64,196.0,197.0067,137626977.0
902,2020-12-10,199.0333,212.0367,188.78,208.3,139451475.0
903,2020-12-11,205.4333,208.0,198.9333,202.5467,95785260.0
904,2020-12-14,203.3333,214.25,203.3333,212.0,110166885.0
905,2020-12-15,213.1,216.0667,207.9333,209.1333,97244397.0
906,2020-12-16,211.6667,211.6667,201.6667,206.8667,87571866.0
907,2020-12-17,206.9,219.6067,205.8333,216.0,117472365.0
908,2020-12-18,217.1,231.6667,209.5667,225.6667,453121770.0
909,2020-12-21,218.3333,231.6667,215.2033,216.6,115350915.0
910,2020-12-22,217.45,219.5,204.7433,211.4433,104906727.0
911,2020-12-23,212.55,217.1667,207.5233,214.1667,67952889.0
912,2020-12-24,214.1667,222.03,213.6667,220.0,46317783.0
913,2020-12-28,220.6667,227.1333,219.9,220.0,66460887.0
914,2020-12-29,221.6667,223.3,218.3333,221.7967,46040676.0
915,2020-12-30,221.7933,232.2,221.3333,231.1333,89297991.0
916,2020-12-31,231.1667,239.5733,230.1633,234.8333,103795989.0
917,2021-01-04,236.3333,248.1633,236.3333,244.5333,100289490.0
918,2021-01-05,243.3767,251.4667,239.7333,250.9667,63907479.0
919,2021-01-06,249.3333,258.0,248.8867,254.5333,92182257.0
920,2021-01-07,256.3333,278.24,255.7333,276.5,102648621.0
921,2021-01-08,281.6667,294.9633,279.4633,289.1667,150111201.0
922,2021-01-11,288.7933,290.1667,267.8733,272.8333,115961742.0
923,2021-01-12,274.0,289.3333,274.0,284.0,94456524.0
924,2021-01-13,285.0,287.0,277.3333,281.0333,66342027.0
925,2021-01-14,280.0,287.6667,279.22,282.65,63056748.0
926,2021-01-15,283.23,286.6333,273.0333,274.59,78848139.0
927,2021-01-19,279.0,283.3333,277.6667,281.0833,46853928.0
928,2021-01-20,280.9967,286.7267,279.0933,283.9567,49166334.0
929,2021-01-21,286.0,286.33,280.3333,280.6633,38889873.0
930,2021-01-22,280.2733,282.6667,276.2067,282.5,37781574.0
931,2021-01-25,283.9633,300.1333,279.6067,291.5,76459485.0
932,2021-01-26,293.16,298.6333,290.5333,295.97,44113677.0
933,2021-01-27,296.11,297.17,266.1433,273.4633,44969781.0
934,2021-01-28,272.8333,282.6667,264.6667,276.4833,43576764.0
935,2021-01-29,274.55,280.8033,260.0333,262.6333,59973315.0
936,2021-02-01,270.6967,280.6667,265.1867,280.0,44447226.0
937,2021-02-02,281.6667,293.4067,277.3333,292.6667,42602496.0
938,2021-02-03,292.6667,293.2133,283.3333,283.6667,32335680.0
939,2021-02-04,286.2333,286.7433,277.8067,282.1667,28538979.0
940,2021-02-05,283.6133,288.2567,279.6567,284.4967,32859015.0
941,2021-02-08,285.73,292.6267,280.18,286.2067,36266742.0
942,2021-02-09,287.7933,287.8067,280.6667,281.83,25635285.0
943,2021-02-10,283.3333,283.6267,266.6733,269.9633,64580658.0
944,2021-02-11,272.82,276.6267,267.2633,270.3333,38372664.0
945,2021-02-12,269.8767,272.8333,261.7767,272.5167,40260147.0
946,2021-02-16,273.6667,275.0,263.7333,263.8067,34891947.0
947,2021-02-17,263.3333,266.6133,254.0033,264.55,45436740.0
948,2021-02-18,263.57,264.8967,258.6667,261.0333,32746779.0
949,2021-02-19,260.9267,267.5567,259.1233,260.8333,33005790.0
950,2021-02-22,254.5,256.1667,236.3333,236.87,66209229.0
951,2021-02-23,231.7333,240.0,206.3333,238.8333,120777558.0
952,2021-02-24,240.0,248.3333,231.39,246.0667,69555915.0
953,2021-02-25,247.1667,247.34,218.3333,222.6667,69715503.0
954,2021-02-26,226.0067,235.5667,219.8367,223.6,77062926.0
955,2021-03-01,230.8367,241.8133,228.35,241.75,48766533.0
956,2021-03-02,238.8333,241.1167,228.3333,229.5967,40553202.0
957,2021-03-03,233.0,234.1667,216.3733,217.9767,52144758.0
958,2021-03-04,218.27,222.8167,200.0,200.0333,120709596.0
959,2021-03-05,203.5,210.74,179.83,198.75,166008762.0
960,2021-03-08,194.4,206.71,184.6667,189.0,99075645.0
961,2021-03-09,193.72,231.3,192.3333,229.7367,126304164.0
962,2021-03-10,230.5233,239.2833,218.6067,221.52,115159767.0
963,2021-03-11,229.0,235.2633,225.7267,232.8333,66966033.0
964,2021-03-12,225.0,232.0,222.0433,230.9967,60956052.0
965,2021-03-15,229.9667,237.7267,228.0133,234.0,55377972.0
966,2021-03-16,236.9233,237.0,223.6667,224.7,59068035.0
967,2021-03-17,224.8667,234.5767,216.67,233.2467,77101338.0
968,2021-03-18,229.2567,230.93,216.8333,216.8533,59758062.0
969,2021-03-19,216.6667,222.8333,208.2067,217.4,81737448.0
970,2021-03-22,220.6667,233.2067,218.29,223.1167,75553839.0
971,2021-03-23,223.0,227.2,219.17,221.0,53724156.0
972,2021-03-24,221.3333,225.3333,210.0,211.3,63886878.0
973,2021-03-25,211.3667,215.1667,201.48,214.2,75643422.0
974,2021-03-26,214.0167,217.0767,200.0,207.1,59529975.0
975,2021-03-29,203.15,207.36,198.6733,202.6,48334989.0
976,2021-03-30,202.0,213.3333,197.0033,213.0033,77555175.0
977,2021-03-31,211.5667,224.0,209.1667,221.1033,64970841.0
978,2021-04-01,225.1833,230.81,219.3333,219.3333,68217258.0
979,2021-04-05,233.3333,238.9,228.2333,230.9,82286721.0
980,2021-04-06,230.1667,232.1833,227.1233,230.8333,57601257.0
981,2021-04-07,230.9567,231.1167,222.6133,224.1333,53050818.0
982,2021-04-08,226.33,229.85,223.88,228.9233,48333639.0
983,2021-04-09,228.2433,229.1667,223.1433,225.6667,39606963.0
984,2021-04-12,228.5667,234.9333,226.2367,233.8367,54284880.0
985,2021-04-13,234.6667,254.5,234.5767,252.5667,86973186.0
986,2021-04-14,254.9067,262.23,242.6767,244.2933,93136587.0
987,2021-04-15,248.3333,249.1133,240.4367,246.0833,53544411.0
988,2021-04-16,245.8767,249.8033,241.5333,246.4167,53036541.0
989,2021-04-19,244.6667,247.21,230.6,240.5333,75574374.0
990,2021-04-20,240.07,245.75,233.9,237.4633,70814043.0
991,2021-04-21,237.2067,248.28,232.6667,246.8667,58436706.0
992,2021-04-22,247.24,251.2567,237.6667,239.5,68573160.0
993,2021-04-23,239.04,245.7867,237.51,243.3667,55616598.0
994,2021-04-26,244.6667,249.7667,238.39,239.9533,56943357.0
995,2021-04-27,240.0,241.9467,233.63,233.86,54962673.0
996,2021-04-28,233.3333,236.1667,230.5133,231.5,40961961.0
997,2021-04-29,233.84,234.6,222.8667,223.6267,53380290.0
998,2021-04-30,224.3367,238.49,221.0467,236.6667,76883430.0
999,2021-05-03,236.0067,236.21,226.8333,227.1,51935973.0
1000,2021-05-04,227.0633,229.5,219.2333,225.1,55854111.0
1001,2021-05-05,225.7667,228.4333,222.1667,222.17,42513225.0
1002,2021-05-06,224.4567,230.0767,216.6667,221.6667,54950481.0
1003,2021-05-07,222.1667,227.84,218.5433,223.1667,45285756.0
1004,2021-05-10,223.0,223.3333,206.7033,206.7033,59311011.0
1005,2021-05-11,206.67,209.0333,192.6667,205.25,89671815.0
1006,2021-05-12,206.1,206.8033,193.3333,194.1667,64890921.0
1007,2021-05-13,193.6667,202.1533,186.6667,191.1667,83126715.0
1008,2021-05-14,193.67,199.6267,190.1533,199.3333,65228229.0
1009,2021-05-17,196.58,197.6667,187.0667,190.6467,63467550.0
1010,2021-05-18,193.0467,198.75,187.7933,190.3333,75257196.0
1011,2021-05-19,188.56,189.2833,181.6667,186.0033,77524299.0
1012,2021-05-20,187.6667,196.3333,186.6333,196.3,64313097.0
1013,2021-05-21,196.7667,201.57,192.7933,192.8333,49913517.0
1014,2021-05-24,195.0333,204.8267,191.2167,202.5,72762678.0
1015,2021-05-25,203.5,204.6633,198.57,202.4267,57594786.0
1016,2021-05-26,203.0,208.7233,200.5,206.3367,59423178.0
1017,2021-05-27,205.5433,210.3767,204.47,209.7433,53587350.0
1018,2021-05-28,210.0,211.8633,207.46,208.1667,45708411.0
1019,2021-06-01,208.73,211.2667,206.85,207.2333,35538018.0
1020,2021-06-02,206.9967,207.9667,199.7133,200.6733,43231854.0
1021,2021-06-03,200.3367,201.5167,190.0,190.7167,57641328.0
1022,2021-06-04,191.9333,200.2033,190.4667,200.0,47932023.0
1023,2021-06-07,199.4967,203.3333,194.2933,200.0,43852587.0
1024,2021-06-08,198.6833,209.0,198.5,200.4833,52664493.0
1025,2021-06-09,201.24,203.93,199.0067,199.3333,34338024.0
1026,2021-06-10,199.2733,205.53,197.3333,202.6667,49835202.0
1027,2021-06-11,203.0,205.3333,200.5067,203.5,31935483.0
1028,2021-06-14,203.9967,208.42,203.06,205.3333,41926515.0
1029,2021-06-15,205.81,206.3367,198.6667,198.7667,36347325.0
1030,2021-06-16,199.6267,202.8333,197.67,200.8333,44065245.0
1031,2021-06-17,200.3033,207.1567,199.6567,205.53,44940105.0
1032,2021-06-18,205.6367,209.45,203.5433,206.9833,50973756.0
1033,2021-06-21,207.33,210.4633,202.96,207.0833,50577285.0
1034,2021-06-22,206.1333,209.5233,205.1667,208.0167,39783501.0
1035,2021-06-23,208.3333,221.5467,208.3333,221.0,63081165.0
1036,2021-06-24,221.6667,232.54,219.4033,227.3333,95330490.0
1037,2021-06-25,227.3333,231.27,222.6767,223.0,68989917.0
1038,2021-06-28,222.9,231.5667,222.4333,228.8,43411218.0
1039,2021-06-29,229.33,229.3333,225.2967,226.67,35486958.0
1040,2021-06-30,227.0,230.9367,224.6667,226.4667,38338683.0
1041,2021-07-01,227.1667,229.5733,224.2667,225.3,35654799.0
1042,2021-07-02,225.3,233.3333,224.09,225.7,54561240.0
1043,2021-07-06,225.4867,228.0,217.1333,218.7,41297160.0
1044,2021-07-07,220.0,221.9,212.7733,214.6333,37118532.0
1045,2021-07-08,210.0,218.3333,206.82,216.8667,44881728.0
1046,2021-07-09,217.5967,220.0,214.8967,218.5933,34968744.0
1047,2021-07-12,219.0,229.1667,218.9833,229.0033,51243600.0
1048,2021-07-13,228.1333,231.58,220.5067,220.8,42033159.0
1049,2021-07-14,223.3333,226.2033,217.6,218.2833,46162458.0
1050,2021-07-15,219.0633,222.0467,212.6267,216.4,41483562.0
1051,2021-07-16,217.5,218.92,213.66,214.0667,31873818.0
1052,2021-07-19,213.6467,216.33,207.0967,215.9267,40264497.0
1053,2021-07-20,216.6667,220.8,213.5,220.6667,29554182.0
1054,2021-07-21,220.6667,221.62,216.7633,218.2333,26824704.0
1055,2021-07-22,219.6333,220.7233,214.8667,216.1667,29336946.0
1056,2021-07-23,217.3333,217.3367,212.4333,214.44,27217935.0
1057,2021-07-26,215.2,226.1167,213.21,221.3867,50556135.0
1058,2021-07-27,222.4967,224.7967,209.08,213.0033,64392234.0
1059,2021-07-28,214.3,218.3233,213.1333,215.3333,29813055.0
1060,2021-07-29,215.66,227.8967,215.66,222.9967,59894136.0
1061,2021-07-30,221.8333,232.51,220.99,229.1933,55456236.0
1062,2021-08-02,230.7333,242.3133,230.6667,238.33,65648568.0
1063,2021-08-03,238.3333,240.8833,233.67,235.6667,42860139.0
1064,2021-08-04,237.0,241.6333,235.5167,237.0,32493825.0
1065,2021-08-05,237.6667,240.3167,236.94,238.2,24828657.0
1066,2021-08-06,238.3367,239.0,232.2833,232.3333,28781466.0
1067,2021-08-09,236.0,239.6767,234.9633,237.9,29672529.0
1068,2021-08-10,238.1,238.8633,233.96,236.1667,26595642.0
1069,2021-08-11,236.2167,238.3933,234.7367,235.8033,17842452.0
1070,2021-08-12,235.3333,242.0033,233.1333,240.1133,34809909.0
1071,2021-08-13,239.97,243.3,238.18,238.9067,32477205.0
1072,2021-08-16,238.7267,238.7267,226.02,227.2333,42453582.0
1073,2021-08-17,226.8,226.8,216.28,221.0,43246251.0
1074,2021-08-18,223.0033,231.9233,222.7767,228.3333,39414696.0
1075,2021-08-19,227.0,228.85,222.53,224.3333,27499356.0
1076,2021-08-20,224.6667,230.71,223.6667,226.7667,27058611.0
1077,2021-08-23,228.0,237.3767,226.9167,236.1,40378269.0
1078,2021-08-24,236.8,238.4033,234.2133,235.4333,24506721.0
1079,2021-08-25,235.5967,238.99,234.6667,237.0,24902058.0
1080,2021-08-26,236.3367,238.4667,232.54,233.3,24901170.0
1081,2021-08-27,235.0,238.3333,234.0333,237.4667,25801872.0
1082,2021-08-30,238.0,245.7833,237.44,244.6667,35205261.0
1083,2021-08-31,244.6667,246.78,242.1467,244.6667,41367243.0
1084,2021-09-01,245.5667,247.33,243.3333,243.7333,23279241.0
1085,2021-09-02,244.33,246.99,242.0033,244.4333,24648756.0
1086,2021-09-03,245.7,245.8333,241.4,244.8333,29042418.0
1087,2021-09-07,245.12,253.4,245.0,250.4367,38376276.0
1088,2021-09-08,252.0,254.8167,246.9233,250.5167,37344477.0
1089,2021-09-09,250.0,254.0333,249.0067,251.2833,27285180.0
1090,2021-09-10,251.8533,254.2033,243.7233,244.1667,28766106.0
1091,2021-09-13,245.4233,248.26,236.3933,247.6667,45762033.0
1092,2021-09-14,246.3333,251.49,245.4067,248.5,35848818.0
1093,2021-09-15,248.48,252.2867,246.12,251.93,30442302.0
1094,2021-09-16,250.6667,252.97,249.2033,251.8333,26342049.0
1095,2021-09-17,252.0033,253.68,250.0,253.04,59345472.0
1096,2021-09-20,250.0,250.0,239.54,242.9867,44764014.0
1097,2021-09-21,247.3333,248.2467,243.48,245.6667,31419141.0
1098,2021-09-22,246.37,251.5333,246.3167,251.5333,28690833.0
1099,2021-09-23,252.0133,253.2667,249.3067,250.9333,21861891.0
1100,2021-09-24,250.0,258.3333,248.01,257.9167,41849742.0
1101,2021-09-27,258.0,266.3333,256.1633,262.3267,56626173.0
1102,2021-09-28,260.48,265.2133,255.3933,258.0,50707452.0
1103,2021-09-29,261.6667,264.5,256.8933,259.9667,42686520.0
1104,2021-09-30,261.6667,263.0467,258.0,258.3767,36607635.0
1105,2021-10-01,256.6667,260.6667,254.53,258.3333,33948654.0
1106,2021-10-04,261.6833,268.99,257.76,260.5,62392521.0
1107,2021-10-05,261.1233,265.77,258.17,260.0,36630258.0
1108,2021-10-06,257.1267,262.22,255.0533,261.2467,28747782.0
1109,2021-10-07,262.75,268.3333,260.2633,263.3333,35731074.0
1110,2021-10-08,264.5033,266.1133,260.3033,261.7,31890201.0
1111,2021-10-11,261.92,267.08,261.0,264.2,27505347.0
1112,2021-10-12,263.68,270.7733,263.32,268.5,40789215.0
1113,2021-10-13,270.0067,271.8033,267.9,271.1667,27633120.0
1114,2021-10-14,272.3867,273.4167,269.6833,273.2333,21017235.0
1115,2021-10-15,273.3333,283.2633,272.09,283.0,37482756.0
1116,2021-10-18,281.15,291.6767,280.3067,290.6667,46397166.0
1117,2021-10-19,291.5667,293.3333,287.5033,287.5533,34256370.0
1118,2021-10-20,286.7067,291.8,283.8633,283.9333,26102676.0
1119,2021-10-21,285.53,300.0,283.4333,296.2933,63007014.0
1120,2021-10-22,297.1667,303.4067,296.9867,303.0833,44809167.0
1121,2021-10-25,304.66,348.34,303.3367,343.3333,120727032.0
1122,2021-10-26,342.99,364.98,333.8133,337.9667,116972874.0
1123,2021-10-27,340.0667,356.96,336.55,353.67,71864214.0
1124,2021-10-28,353.6,362.9333,345.9533,360.0,51902868.0
1125,2021-10-29,360.0,376.5833,357.7333,376.05,58173909.0
1126,2021-11-01,377.4,408.2967,372.26,406.4,103645668.0
1127,2021-11-02,397.0367,402.8633,375.1033,387.0,73600182.0
1128,2021-11-03,388.5433,406.33,383.55,405.83,62335545.0
1129,2021-11-04,407.7333,416.6667,405.6667,407.4,44871267.0
1130,2021-11-05,407.41,413.29,402.6667,405.5,38407929.0
1131,2021-11-08,383.6667,399.0,376.8333,383.3367,55734987.0
1132,2021-11-09,388.2333,395.9267,337.1733,341.3333,99305115.0
1133,2021-11-10,345.1667,366.3333,329.1033,365.3333,72635043.0
1134,2021-11-11,364.5733,373.2433,351.56,353.3333,37079193.0
1135,2021-11-12,355.11,357.3333,339.88,343.1667,40773651.0
1136,2021-11-15,340.0,345.3367,326.2,334.0,55007415.0
1137,2021-11-16,334.3333,353.0,332.0033,352.7333,45724431.0
1138,2021-11-17,354.47,373.2133,351.8333,362.6667,54335913.0
1139,2021-11-18,366.2567,371.6667,358.34,362.4167,38152728.0
1140,2021-11-19,367.07,381.4133,363.3333,380.0,40460397.0
1141,2021-11-22,382.8367,400.65,377.4767,387.02,61802889.0
1142,2021-11-23,384.9233,393.5,354.2333,366.9333,66676008.0
1143,2021-11-24,371.0833,377.59,354.0,372.5,40844445.0
1144,2021-11-26,363.1667,369.5967,357.05,360.0,20116359.0
1145,2021-11-29,368.3333,380.89,364.3367,380.6567,35464650.0
1146,2021-11-30,375.9,389.3333,372.3333,381.67,49770600.0
1147,2021-12-01,384.6633,390.9467,361.2567,365.9167,40769319.0
1148,2021-12-02,369.79,371.9967,352.2167,357.9967,42563499.0
1149,2021-12-03,359.9833,366.0,333.4033,336.0,52544382.0
1150,2021-12-06,342.3267,343.4633,316.8333,336.6667,46148676.0
1151,2021-12-07,345.1267,352.9333,336.3367,352.6633,35199075.0
1152,2021-12-08,349.8333,357.46,344.3333,354.2433,24624063.0
1153,2021-12-09,352.67,357.2133,332.3333,332.5167,36719553.0
1154,2021-12-10,333.03,340.6,324.3333,337.5067,34100466.0
1155,2021-12-13,339.6767,341.15,317.17,318.3333,42878616.0
1156,2021-12-14,320.4233,322.9433,310.0,317.78,40971606.0
1157,2021-12-15,318.4067,331.6333,309.4167,329.6667,42256527.0
1158,2021-12-16,331.9233,334.6067,305.5,306.6,44465637.0
1159,2021-12-17,306.4933,320.22,301.6667,310.5,59531019.0
1160,2021-12-20,303.6667,307.23,297.81,301.0133,31028196.0
1161,2021-12-21,304.3567,313.1667,295.3733,310.1333,40021422.0
1162,2021-12-22,314.3333,338.5533,312.1333,334.3333,53675220.0
1163,2021-12-23,336.4933,357.66,332.52,356.4333,53221719.0
1164,2021-12-27,356.9333,372.3333,356.9033,364.0,39116811.0
1165,2021-12-28,368.6033,373.0,359.4733,364.5,33759246.0
1166,2021-12-29,367.6667,371.8733,354.7133,360.6667,33236880.0
1167,2021-12-30,362.9967,365.1833,351.05,355.3333,26776320.0
1168,2021-12-31,355.3333,360.6667,351.53,354.3,21442167.0
1169,2022-01-03,369.9133,403.3333,368.6667,403.3333,59739450.0
1170,2022-01-04,400.3267,403.4033,374.35,380.0,55300041.0
1171,2022-01-05,377.3833,390.1133,357.9333,361.1667,45923958.0
1172,2022-01-06,362.0,362.6667,340.1667,358.67,50920653.0
1173,2022-01-07,355.57,367.0,336.6667,342.3,48486174.0
1174,2022-01-10,341.0533,357.7833,326.6667,355.93,50742453.0
1175,2022-01-11,356.2667,359.7533,346.2733,353.0,37721568.0
1176,2022-01-12,352.9667,371.6133,352.6667,369.6667,47720787.0
1177,2022-01-13,368.0867,371.8667,341.9633,341.9633,56243877.0
1178,2022-01-14,346.7333,350.6667,332.53,348.6667,40407246.0
1179,2022-01-18,344.0,356.93,338.6867,341.67,37357950.0
1180,2022-01-19,341.57,351.5567,329.7,333.0,41641410.0
1181,2022-01-20,337.0,347.22,327.4,329.9667,40021428.0
1182,2022-01-21,331.9567,334.85,311.6667,312.0,54432708.0
1183,2022-01-24,317.2233,317.45,283.8233,303.3333,83257308.0
1184,2022-01-25,301.6667,317.0,298.1067,307.28,47386206.0
1185,2022-01-26,313.4,329.23,293.29,309.9667,59069976.0
1186,2022-01-27,310.4333,316.46,273.5967,279.0,78316839.0
1187,2022-01-28,279.3033,285.8333,264.0033,284.0,73422666.0
1188,2022-01-31,286.8633,313.3333,283.7,312.6667,60666141.0
1189,2022-02-01,315.01,315.6667,301.6667,312.8333,40608771.0
1190,2022-02-02,313.3333,315.0,293.5333,293.6667,37054980.0
1191,2022-02-03,296.6733,312.3333,291.76,302.6,45404325.0
1192,2022-02-04,302.7033,312.1667,293.7233,308.6667,41669502.0
1193,2022-02-07,308.5967,315.9233,300.9,303.17,34018512.0
1194,2022-02-08,303.6667,308.7633,298.2667,308.0,28583517.0
1195,2022-02-09,309.3367,315.4233,306.6667,310.0,30368949.0
1196,2022-02-10,309.48,314.6033,298.9,300.0667,37176897.0
1197,2022-02-11,299.9967,305.32,283.5667,285.6667,44144829.0
1198,2022-02-14,281.3333,299.6267,277.8867,293.3333,38758287.0
1199,2022-02-15,299.33,307.6667,297.79,306.0,32850735.0
1200,2022-02-16,306.0,309.4967,300.4033,306.2667,28010172.0
1201,2022-02-17,304.6667,307.03,290.33,290.4033,30422382.0
1202,2022-02-18,294.7067,296.0633,279.2033,284.0,40040778.0
1203,2022-02-22,276.5133,285.58,267.0333,277.0,47556666.0
1204,2022-02-23,280.0,281.5967,249.3333,249.3333,53536245.0
1205,2022-02-24,241.2133,267.6667,230.54,263.8333,81729354.0
1206,2022-02-25,266.0633,275.5,260.8,270.3667,43164210.0
1207,2022-02-28,263.49,292.2867,262.33,290.8867,59203599.0
1208,2022-03-01,289.3333,296.6267,283.6667,288.1967,43701348.0
1209,2022-03-02,286.6667,295.4933,281.4233,290.2,41124426.0
1210,2022-03-03,290.0,295.4933,272.8333,273.1833,34345506.0
1211,2022-03-04,277.0667,285.2167,275.0533,281.3333,39490536.0
1212,2022-03-07,276.0,288.7133,264.4067,266.6633,41203665.0
1213,2022-03-08,268.3333,283.33,260.7233,275.5833,47495559.0
1214,2022-03-09,278.7133,288.2133,274.8,285.3333,34494873.0
1215,2022-03-10,283.3333,284.8167,270.12,277.33,33274095.0
1216,2022-03-11,279.6667,285.3333,264.12,264.6433,37045917.0
1217,2022-03-14,265.1167,267.69,252.0133,259.8333,39402378.0
1218,2022-03-15,256.0667,268.5233,251.6667,267.2833,37676769.0
1219,2022-03-16,268.6667,282.6667,267.2967,279.6667,46220172.0
1220,2022-03-17,281.0,291.6667,275.2367,288.5,37029492.0
1221,2022-03-18,288.0267,302.6167,287.5033,302.5433,61952121.0
1222,2022-03-21,302.3333,314.2833,299.2233,306.09,46753863.0
1223,2022-03-22,306.2967,332.62,306.2967,330.7433,62365338.0
1224,2022-03-23,331.0,346.9,325.37,332.85,68725848.0
1225,2022-03-24,334.34,341.4967,329.6,336.5067,39163167.0
1226,2022-03-25,337.3333,340.6,332.44,337.05,36286704.0
1227,2022-03-28,335.3333,365.96,334.0733,365.2667,56465760.0
1228,2022-03-29,366.6133,374.8667,357.7033,364.6867,39172281.0
1229,2022-03-30,364.3233,371.3167,361.3333,365.2933,33436668.0
1230,2022-03-31,367.1933,368.3333,358.3333,358.5,26907888.0
1231,2022-04-01,360.0333,364.9167,355.5467,363.6667,29717751.0
1232,2022-04-04,364.3333,383.3033,357.51,380.0,46320690.0
1233,2022-04-05,380.5367,384.29,361.45,362.6667,43596441.0
1234,2022-04-06,362.0,364.6633,342.5667,347.6667,50559519.0
1235,2022-04-07,351.8133,358.8633,340.5133,355.5,44438853.0
1236,2022-04-08,357.67,359.05,340.3433,340.6667,30800952.0
1237,2022-04-11,336.51,337.0,320.6667,320.6667,32727522.0
1238,2022-04-12,322.7767,340.4,320.9667,330.5933,38553336.0
1239,2022-04-13,333.2267,342.08,324.3633,341.0,31495641.0
1240,2022-04-14,342.0667,343.3433,327.3967,329.8167,32337318.0
1241,2022-04-18,329.0833,338.3067,324.47,337.6733,28905387.0
1242,2022-04-19,336.06,344.98,331.7733,339.3333,27618669.0
1243,2022-04-20,338.4133,348.9967,324.4967,343.7267,37622106.0
1244,2022-04-21,343.87,364.0733,332.1367,337.1333,57751845.0
1245,2022-04-22,337.1333,344.95,331.3333,333.4333,37934373.0
1246,2022-04-25,333.4,336.2067,320.3333,332.7667,37647819.0
1247,2022-04-26,330.0,334.3333,287.1667,291.67,74006871.0
1248,2022-04-27,298.3333,306.0,292.4533,298.6667,38960505.0
1249,2022-04-28,300.4967,305.0,273.9,284.8333,67646268.0
1250,2022-04-29,299.6667,311.4667,289.3333,292.5,48944871.0
1251,2022-05-02,296.1567,303.25,281.3333,302.3333,42804726.0
1252,2022-05-03,301.0067,308.0267,296.1967,302.3333,37183326.0
1253,2022-05-04,302.3333,318.5,295.0933,316.02,49005195.0
1254,2022-05-05,314.3,316.91,285.9,292.6667,52158030.0
1255,2022-05-06,291.9667,296.6267,281.0333,288.0,41014902.0
1256,2022-05-09,284.4133,284.4133,260.3833,262.2333,49423431.0
1257,2022-05-10,269.3333,275.12,258.0833,265.9167,48430737.0
1258,2022-05-11,271.0133,272.6667,242.4,244.7,53134143.0
1259,2022-05-12,243.8633,253.22,226.6667,247.0,85963638.0
1260,2022-05-13,249.6667,262.45,249.6667,258.5667,55949757.0
1261,2022-05-16,255.0,258.09,239.6933,240.74,52901019.0
1262,2022-05-17,248.49,254.8267,242.95,253.6833,47844489.0
1263,2022-05-18,250.54,253.5,233.3333,233.3333,52252599.0
1264,2022-05-19,232.9367,244.6667,229.8333,238.3333,55037787.0
1265,2022-05-20,242.5967,243.52,211.0,221.8333,85888587.0
1266,2022-05-23,227.5267,228.0,212.6867,219.0,51265281.0
1267,2022-05-24,217.8867,219.6667,206.8567,211.3333,52180665.0
1268,2022-05-25,212.2567,223.1067,205.81,218.4333,58653768.0
1269,2022-05-26,221.76,239.5567,217.8867,237.6667,66064707.0
1270,2022-05-27,236.93,255.9667,235.81,255.0833,56435403.0
1271,2022-05-31,253.9067,259.6,244.7433,253.23,64379274.0
1272,2022-06-01,253.2533,257.3267,243.64,244.6667,47765442.0
1273,2022-06-02,248.4833,264.21,242.0667,261.0667,59789013.0
1274,2022-06-03,251.3333,260.3333,233.3333,233.43,70047213.0
1275,2022-06-06,241.6667,245.0,234.35,237.8367,52758504.0
1276,2022-06-07,236.7667,239.9967,230.0933,238.3333,46067151.0
1277,2022-06-08,237.6,249.9633,237.6,242.7667,47875032.0
1278,2022-06-09,248.1567,255.5467,239.3267,239.5033,60465090.0
1279,2022-06-10,241.3333,244.1833,227.9133,236.4167,60624126.0
1280,2022-06-13,229.63,232.33,214.2167,214.4333,61920003.0
1281,2022-06-14,221.0,226.33,211.7367,223.1167,63877368.0
1282,2022-06-15,222.6667,235.6633,218.15,235.4133,76913121.0
1283,2022-06-16,227.64,231.9967,208.6933,211.8333,65683083.0
1284,2022-06-17,215.3333,220.97,211.48,216.1,61196430.0
1285,2022-06-21,222.3333,243.58,219.6833,237.5167,79742895.0
1286,2022-06-22,229.8633,246.8233,228.3733,234.1833,67988037.0
1287,2022-06-23,234.3333,241.1667,228.6367,234.2333,69978438.0
1288,2022-06-24,238.25,246.0667,235.5533,245.4667,62441367.0
1289,2022-06-27,248.9433,252.07,242.5633,245.27,56900979.0
1290,2022-06-28,245.3333,249.97,231.0067,232.3,58576794.0
1291,2022-06-29,232.3333,233.3333,222.2733,227.4667,53105913.0
1292,2022-06-30,223.3,229.4567,218.8633,224.3333,61716366.0
1293,2022-07-01,222.0,230.23,220.8367,226.4867,48110886.0
1294,2022-07-05,228.3,233.9933,216.1667,232.9733,54336840.0
1295,2022-07-06,232.9333,234.5633,227.1867,231.6667,45489657.0
1296,2022-07-07,233.6333,245.3633,232.21,243.6667,52164897.0
1297,2022-07-08,242.7667,259.3333,240.73,256.4667,66933489.0
1298,2022-07-11,250.97,254.6,233.6267,234.0,61863519.0
1299,2022-07-12,231.8467,239.7733,228.3667,232.1,56026785.0
1300,2022-07-13,232.9,242.06,223.9033,234.6833,62291388.0
1301,2022-07-14,236.0467,239.48,229.3333,239.48,50364726.0
1302,2022-07-15,237.3333,243.6233,236.4667,239.6633,40794570.0
1303,2022-07-18,244.0033,250.5167,239.6033,241.3367,52663089.0
1304,2022-07-19,242.1333,247.8967,236.9767,247.1467,51763212.0
1305,2022-07-20,247.0633,259.3333,243.48,251.1,54030141.0
1306,2022-07-21,251.87,273.2667,249.3333,269.75,86439174.0
1307,2022-07-22,269.2767,280.7867,268.6733,271.6667,60837000.0
1308,2022-07-25,272.3167,276.5433,266.67,266.8333,39659769.0
1309,2022-07-26,267.0967,268.0,256.2633,262.3333,42541404.0
1310,2022-07-27,263.3333,275.9267,258.86,273.58,55620006.0
1311,2022-07-28,273.3333,284.5633,271.6667,284.3333,53337165.0
1312,2022-07-29,284.1767,298.32,279.1,296.6,58007934.0
1313,2022-08-01,296.6667,311.88,293.3333,298.0,71199081.0
1314,2022-08-02,294.1133,307.8333,291.46,301.3333,59609352.0
1315,2022-08-03,301.3667,309.55,301.15,307.7467,49034241.0
1316,2022-08-04,308.8467,313.6067,305.0,309.1667,44030208.0
1317,2022-08-05,312.2233,312.2233,285.5433,287.3333,67475064.0
1318,2022-08-08,294.3333,305.19,289.0833,292.8,59549943.0
1319,2022-08-09,295.2467,295.7233,279.3533,283.8,52285851.0
1320,2022-08-10,286.2033,297.9867,283.3333,293.3333,57884541.0
1321,2022-08-11,295.1367,298.2367,285.8333,288.1,43055865.0
1322,2022-08-12,290.3333,301.5667,285.0333,301.3333,49332492.0
1323,2022-08-15,298.39,313.1333,297.7367,309.6667,54710223.0
1324,2022-08-16,308.5233,314.6667,302.8833,306.4,55540302.0
1325,2022-08-17,306.0,309.6567,300.0333,303.0,43278504.0
1326,2022-08-18,303.0267,307.5033,301.8533,303.1033,28342434.0
1327,2022-08-19,301.9767,303.63,292.5,295.2667,37094298.0
1328,2022-08-22,291.6667,294.8333,286.2967,290.5833,33285654.0
1329,2022-08-23,290.0,298.8267,287.9233,296.5333,39575148.0
1330,2022-08-24,295.76,308.94,295.5,306.6,11374931.0
1331,2022-08-25,307.95,307.95,291.6,295.7,37975857.0
1332,2022-08-26,296.77,302.0,284.3,284.5,41690512.0
1333,2022-08-29,281.91,288.09,280.0,285.7,31229778.0
1334,2022-08-30,289.38,292.5,272.65,278.12,36111921.0
1335,2022-08-31,279.44,281.25,271.81,272.01,36997072.0
1336,2022-09-01,271.57,280.34,266.15,279.7,39657641.0
1337,2022-09-02,279.1,282.57,269.08,269.3,36972502.0
1338,2022-09-06,276.14,276.14,265.74,273.81,39823707.0
1339,2022-09-07,274.75,283.95,272.21,283.45,36023268.0
1340,2022-09-08,282.87,290.0,279.78,290.0,40320418.0
1341,2022-09-09,291.82,299.95,289.98,298.4,40244272.0
1342,2022-09-12,300.0,305.49,298.01,304.65,35331535.0
1343,2022-09-13,305.04,307.0,290.4,291.6,47611133.0
1344,2022-09-14,292.6,306.0,289.3,304.25,51667238.0
1345,2022-09-15,304.53,309.12,299.5,300.19,48241149.0
1346,2022-09-16,299.65,304.01,295.6,303.9,70185787.0
1347,2022-09-19,301.23,309.84,297.8,309.44,44466573.0
1348,2022-09-20,308.4,313.33,305.58,307.4,46760937.0
1349,2022-09-21,306.21,313.8,299.0,299.3,46208549.0
1350,2022-09-22,301.03,304.5,285.82,288.02,50406357.0
1351,2022-09-23,287.78,288.03,272.82,275.75,44530343.0
1352,2022-09-26,275.33,284.09,269.8,276.4,40779663.0
1353,2022-09-27,282.78,288.67,276.7,287.1,45446685.0
1354,2022-09-28,281.45,289.0,274.77,286.3,40051777.0
1355,2022-09-29,283.0,288.53,265.81,269.21,56781305.0
1356,2022-09-30,273.8,275.57,262.47,266.05,49037220.0
1357,2022-10-03,256.68,260.0,241.01,243.7,72670646.0
1358,2022-10-04,249.43,257.5,242.01,247.7,82343604.0
1359,2022-10-05,247.24,248.09,233.27,240.99,65285626.0
1360,2022-10-06,241.8,244.58,235.35,236.7,51843790.0
1361,2022-10-07,237.83,239.7,221.75,223.8,62463602.0
1362,2022-10-10,223.46,226.99,218.0,223.0,51669555.0
1363,2022-10-11,221.36,225.75,215.0,215.2,59920745.0
1364,2022-10-12,218.4,219.69,211.51,216.8,51834612.0
1365,2022-10-13,216.43,222.99,206.22,220.51,70560950.0
1366,2022-10-14,223.4,226.26,203.5,204.43,72262028.0
1367,2022-10-17,210.32,222.87,204.99,222.75,64099875.0
1368,2022-10-18,225.9,229.82,217.25,224.25,61738061.0
1369,2022-10-19,222.09,228.29,206.23,208.16,50898030.0
1370,2022-10-20,209.74,215.55,202.0,206.6,92683950.0
1371,2022-10-21,206.08,215.0,203.0,214.55,58617759.0
1372,2022-10-24,213.4,216.66,198.58,208.8,78968509.0
1373,2022-10-25,209.5,224.35,208.0,217.12,79670683.0
1374,2022-10-26,219.56,230.6,218.2,226.5,68562598.0
1375,2022-10-27,226.5,233.81,217.55,223.38,49680215.0
1376,2022-10-28,221.0,228.86,215.0,228.35,56109870.0
1377,2022-10-31,228.79,229.85,221.94,227.59,49891734.0
1378,2022-11-01,229.19,237.4,226.51,227.0,49775576.0
1379,2022-11-02,229.0,229.37,213.44,215.87,49853305.0
1380,2022-11-03,216.74,221.2,210.14,214.48,44646949.0
1381,2022-11-04,220.79,223.8,203.08,209.05,80308864.0
1382,2022-11-07,210.6,210.6,196.5,197.3,73397622.0
1383,2022-11-08,198.58,198.93,186.75,190.0,105514188.0
1384,2022-11-09,194.0,195.89,175.51,176.5,102644299.0
1385,2022-11-10,178.69,193.64,172.01,191.47,110460759.0
1386,2022-11-11,194.48,196.52,182.59,195.65,95853553.0
1387,2022-11-14,195.04,195.95,186.34,191.25,77319752.0
1388,2022-11-15,194.53,200.83,191.42,193.3,74960504.0
1389,2022-11-16,196.22,196.67,184.05,187.8,54096082.0
1390,2022-11-17,189.18,189.18,180.9,183.62,52118517.0
1391,2022-11-18,183.0,185.83,176.55,179.3,61891438.0
1392,2022-11-21,178.6,179.66,167.54,167.83,73810772.0
1393,2022-11-22,167.67,171.35,165.38,170.42,64763513.0
1394,2022-11-23,173.11,184.88,170.51,184.8,90934248.0
1395,2022-11-25,186.07,188.5,180.63,182.89,41660711.0
1396,2022-11-28,181.59,188.5,178.0,183.9,78408629.0
1397,2022-11-29,185.11,186.88,178.75,180.4,68205280.0
1398,2022-11-30,182.42,196.6,180.63,195.9,92743086.0
1399,2022-12-01,194.24,198.92,191.8,193.93,65844119.0
1400,2022-12-02,194.07,196.9,189.55,194.2,60902399.0
1401,2022-12-05,192.95,194.3,180.55,182.55,75912778.0
1402,2022-12-06,182.89,183.82,175.33,179.05,76040783.0
1403,2022-12-07,179.33,179.69,172.21,173.42,69718106.0
1404,2022-12-08,174.14,175.7,169.06,173.45,80762690.0
1405,2022-12-09,174.92,182.5,172.3,178.5,88081017.0
1406,2022-12-12,178.45,179.56,167.52,168.02,90494485.0
1407,2022-12-13,169.66,179.14,156.91,161.3,135812432.0
1408,2022-12-14,161.75,162.25,155.31,156.9,113815160.0
1409,2022-12-15,155.75,160.93,151.33,158.72,101035229.0
1410,2022-12-16,156.46,160.99,149.0,149.06,113741284.0
1411,2022-12-19,156.57,158.2,145.82,150.53,118190710.0
1412,2022-12-20,148.0,151.57,137.37,139.07,131775303.0
1413,2022-12-21,141.0,141.5,135.91,138.37,123736453.0
1414,2022-12-22,138.5,139.48,122.26,126.85,177342265.0
1415,2022-12-23,127.07,128.62,121.02,122.2,141626063.0
1416,2022-12-27,123.88,125.0,106.6,106.69,175910731.0
1417,2022-12-28,107.84,116.27,104.22,114.0,186100201.0
1418,2022-12-29,115.0,123.57,114.47,122.84,189503721.0
1419,2022-12-30,122.46,124.48,118.51,123.5,136672797.0
1420,2023-01-03,120.02,121.9,104.64,107.0,191557167.0
1421,2023-01-04,108.88,114.59,107.28,113.66,153862552.0
1422,2023-01-05,112.5,114.87,107.16,110.35,133687246.0
1423,2023-01-06,107.69,114.39,101.2,113.68,184006970.0
1424,2023-01-09,114.03,123.52,113.75,119.55,162885492.0
1425,2023-01-10,120.6,122.76,115.0,118.66,144503095.0
1426,2023-01-11,118.63,125.95,118.23,123.19,158558924.0
1427,2023-01-12,123.22,124.6,117.0,123.0,145833294.0
1428,2023-01-13,118.0,123.0,115.6,122.03,157396482.0
1429,2023-01-17,122.0,132.3,120.6,131.3,160937377.0
1430,2023-01-18,132.16,137.5,126.6,126.72,169078250.0
1431,2023-01-19,127.47,129.99,124.3,128.36,152223302.0
1432,2023-01-20,128.36,133.85,127.34,133.85,123571951.0
1433,2023-01-23,133.87,145.39,133.5,144.8,177044569.0
1434,2023-01-24,146.0,146.5,140.64,140.97,140230986.0
1435,2023-01-25,142.47,153.0,138.07,152.35,166419849.0
1436,2023-01-26,153.43,161.42,152.35,158.95,200431932.0
1437,2023-01-27,159.89,180.68,158.0,178.99,263157488.0
1438,2023-01-30,178.5,180.0,165.77,165.77,196790466.0
1439,2023-01-31,165.89,174.3,162.78,171.82,172099948.0
1440,2023-02-01,173.22,184.84,169.97,184.33,187082506.0
1441,2023-02-02,185.11,196.76,182.61,184.06,186940474.0
1442,2023-02-03,183.47,199.0,182.0,192.77,199115506.0
1443,2023-02-06,192.91,198.17,189.1,195.14,161365866.0
1444,2023-02-07,195.38,197.8,189.55,196.19,162102866.0
1445,2023-02-08,196.2,203.0,194.31,202.49,155395535.0
1446,2023-02-09,205.0,214.0,201.29,204.0,181049895.0
1447,2023-02-10,206.01,206.73,192.92,194.58,172846466.0
1448,2023-02-13,194.54,199.5,187.61,195.62,147807152.0
1449,2023-02-14,195.5,212.0,189.44,211.5,185629204.0
1450,2023-02-15,209.0,216.21,206.11,215.91,152835862.0
1451,2023-02-16,216.6,217.82,196.74,198.23,195125412.0
1452,2023-02-17,199.0,209.77,197.5,209.0,183119234.0
1453,2023-02-21,205.95,209.71,195.8,197.35,151695722.0
1454,2023-02-22,198.94,203.0,191.83,202.4,167116119.0
1455,2023-02-23,203.45,205.13,196.33,200.43,126002008.0
1456,2023-02-24,198.1,201.33,192.8,196.48,121759004.0
1457,2023-02-27,198.0,209.42,195.68,209.09,135811509.0
1458,2023-02-28,208.08,212.6,203.75,204.7,129887964.0
1459,2023-03-01,207.66,209.05,189.0,191.3,135485305.0
1460,2023-03-02,191.4,193.75,185.42,190.85,154029003.0
1461,2023-03-03,191.96,200.48,190.8,198.3,132018423.0
1462,2023-03-06,198.45,199.6,192.3,193.03,111186290.0
1463,2023-03-07,194.11,194.68,186.1,188.12,127160413.0
1464,2023-03-08,187.45,188.2,180.0,180.62,130599496.0
1465,2023-03-09,179.28,185.18,169.65,169.9,142783264.0
1466,2023-03-10,171.84,178.29,168.44,174.47,163214327.0
1467,2023-03-13,178.0,179.25,164.0,174.4,141125454.0
1468,2023-03-14,174.72,184.49,173.8,184.15,124651497.0
1469,2023-03-15,184.5,185.66,176.03,180.54,124829688.0
1470,2023-03-16,180.99,185.81,178.84,183.86,103701677.0
1471,2023-03-17,184.14,186.22,177.33,179.05,113188518.0
1472,2023-03-20,176.45,186.44,176.29,183.31,111938751.0
1473,2023-03-21,184.56,198.0,183.42,197.5,129806598.0
1474,2023-03-22,197.6,200.66,189.8,192.36,127873104.0
1475,2023-03-23,194.3,199.31,188.65,192.9,122801841.0
1476,2023-03-24,194.0,194.28,187.15,190.23,100588036.0
1477,2023-03-27,190.23,197.39,189.6,192.96,105008001.0
1478,2023-03-28,192.36,193.95,185.43,189.65,85183670.0
1479,2023-03-29,191.27,195.29,189.44,192.78,107927597.0
1480,2023-03-30,194.66,197.33,193.12,195.35,94431494.0
1481,2023-03-31,195.35,208.0,195.15,207.65,146669747.0
1482,2023-04-03,204.0,206.8,192.2,193.2,141493469.0
1483,2023-04-04,194.51,198.75,190.32,192.75,105533822.0
1484,2023-04-05,192.35,194.0,183.76,184.19,112676921.0
1485,2023-04-06,184.81,187.2,179.83,185.0,105769070.0
1486,2023-04-10,183.56,185.9,176.11,184.4,123177931.0
1487,2023-04-11,184.51,189.19,184.15,186.6,100721415.0
1488,2023-04-12,186.29,191.59,179.75,179.9,131472591.0
1489,2023-04-13,181.25,186.5,180.33,185.95,99401779.0
1490,2023-04-14,185.36,186.57,182.01,185.0,84119837.0