date,open,high,low,close,volume
2021-08-23,4450.2900390625,4489.8798828125,4450.2900390625,4479.52978515625,3576530000
2021-08-24,4484.39990234375,4492.81005859375,4482.27978515625,4486.22998046875,3979220000
2021-08-25,4490.4501953125,4501.7099609375,4485.66015625,4496.18994140625,3444700000
2021-08-26,4493.75,4495.89990234375,4468.990234375,4470.0,3263980000
2021-08-27,4474.10009765625,4513.330078125,4474.10009765625,4509.3701171875,3331200000
2021-08-30,4513.759765625,4537.35986328125,4513.759765625,4528.7900390625,3168660000
2021-08-31,4529.75,4531.39013671875,4515.7998046875,4522.68017578125,4290710000
2021-09-01,4528.7998046875,4537.10986328125,4522.02001953125,4524.08984375,4057340000
2021-09-02,4534.47998046875,4545.85009765625,4524.66015625,4536.9501953125,3735990000
2021-09-03,4532.419921875,4541.4501953125,4521.2998046875,4535.43017578125,3217530000
2021-09-07,4535.3798828125,4535.3798828125,4513.0,4520.02978515625,3822960000
2021-09-08,4518.08984375,4521.7900390625,4493.9501953125,4514.06982421875,3750880000
2021-09-09,4513.02001953125,4529.89990234375,4492.06982421875,4493.27978515625,3735390000
2021-09-10,4506.919921875,4520.47021484375,4457.66015625,4458.580078125,3623180000
2021-09-13,4474.81005859375,4492.990234375,4445.7001953125,4468.72998046875,3914220000
2021-09-14,4479.330078125,4485.68017578125,4435.4599609375,4443.0498046875,3670460000
2021-09-15,4447.490234375,4486.8701171875,4438.3701171875,4480.7001953125,4032020000
2021-09-16,4477.08984375,4485.8701171875,4443.7998046875,4473.75,3984560000
2021-09-17,4469.740234375,4471.52001953125,4427.759765625,4432.990234375,7289530000
2021-09-20,4402.9501953125,4402.9501953125,4305.91015625,4357.72998046875,4898070000
2021-09-21,4374.4501953125,4394.8701171875,4347.9599609375,4354.18994140625,3920920000
2021-09-22,4367.43017578125,4416.75,4367.43017578125,4395.64013671875,3939170000
2021-09-23,4406.75,4465.39990234375,4406.75,4448.97998046875,3916350000
2021-09-24,4438.0400390625,4463.1201171875,4430.27001953125,4455.47998046875,3384290000
2021-09-27,4442.1201171875,4457.2998046875,4436.18994140625,4443.10986328125,4058650000
2021-09-28,4419.5400390625,4419.5400390625,4346.330078125,4352.6298828125,4416550000
2021-09-29,4362.41015625,4385.56982421875,4355.080078125,4359.4599609375,3712660000
2021-09-30,4370.669921875,4382.5498046875,4306.240234375,4307.5400390625,4448140000
2021-10-01,4317.16015625,4375.18994140625,4288.52001953125,4357.0400390625,4010370000
2021-10-04,4348.83984375,4355.509765625,4278.93994140625,4300.4599609375,4307870000
2021-10-05,4309.8701171875,4369.22998046875,4309.8701171875,4345.72021484375,3902890000
2021-10-06,4319.56982421875,4365.56982421875,4290.490234375,4363.5498046875,4009630000
2021-10-07,4383.72998046875,4429.97021484375,4383.72998046875,4399.759765625,3843740000
2021-10-08,4406.509765625,4412.02001953125,4386.22021484375,4391.33984375,3280160000
2021-10-11,4385.43994140625,4415.8798828125,4360.58984375,4361.18994140625,3281970000
2021-10-12,4368.31005859375,4374.89013671875,4342.08984375,4350.64990234375,3558450000
2021-10-13,4358.009765625,4372.8701171875,4329.919921875,4363.7998046875,3620070000
2021-10-14,4386.75,4439.72998046875,4386.75,4438.259765625,3598280000
2021-10-15,4447.68994140625,4475.81982421875,4447.68994140625,4471.3701171875,3819380000
2021-10-18,4463.72021484375,4488.75,4447.47021484375,4486.4599609375,3662010000
2021-10-19,4497.33984375,4520.39990234375,4496.41015625,4519.6298828125,3459130000
2021-10-20,4524.419921875,4540.8701171875,4524.39990234375,4536.18994140625,3670760000
2021-10-21,4532.240234375,4551.43994140625,4526.89013671875,4549.77978515625,3822330000
2021-10-22,4546.1201171875,4559.669921875,4524.0,4544.89990234375,3758220000
2021-10-25,4553.68994140625,4572.6201171875,4537.35986328125,4566.47998046875,3899400000
2021-10-26,4578.68994140625,4598.52978515625,4569.169921875,4574.7900390625,3879740000
2021-10-27,4580.22021484375,4584.56982421875,4551.66015625,4551.68017578125,4226050000
2021-10-28,4562.83984375,4597.5498046875,4562.83984375,4596.419921875,4132950000
2021-10-29,4572.8701171875,4608.080078125,4567.58984375,4605.3798828125,4510200000
2021-11-01,4610.6201171875,4620.33984375,4595.06005859375,4613.669921875,3971540000
2021-11-02,4613.33984375,4635.14990234375,4613.33984375,4630.64990234375,3975250000
2021-11-03,4630.64990234375,4663.4599609375,4621.18994140625,4660.56982421875,4319660000
2021-11-04,4662.93017578125,4683.0,4662.58984375,4680.06005859375,4462300000
2021-11-05,4699.259765625,4718.5,4681.31982421875,4697.52978515625,4467180000
2021-11-08,4701.47998046875,4714.919921875,4694.39013671875,4701.7001953125,4269710000
2021-11-09,4707.25,4708.52978515625,4670.8701171875,4685.25,4117080000
2021-11-10,4670.259765625,4684.85009765625,4630.85986328125,4646.7099609375,4503720000
2021-11-11,4659.39013671875,4664.5498046875,4648.31005859375,4649.27001953125,3926870000
2021-11-12,4655.240234375,4688.47021484375,4650.77001953125,4682.85009765625,3728600000
2021-11-15,4689.2998046875,4697.419921875,4672.85986328125,4682.7998046875,3488410000
2021-11-16,4679.419921875,4714.9501953125,4679.419921875,4700.89990234375,3972640000
2021-11-17,4701.5,4701.5,4684.41015625,4688.669921875,3969070000
2021-11-18,4700.72021484375,4708.7998046875,4672.77978515625,4704.5400390625,4226410000
2021-11-19,4708.43994140625,4717.75,4694.22021484375,4697.9599609375,4253180000
2021-11-22,4712.0,4743.830078125,4682.169921875,4682.93994140625,4441100000
2021-11-23,4678.47998046875,4699.39013671875,4652.66015625,4690.7001953125,4277590000
2021-11-24,4675.77978515625,4702.8701171875,4659.89013671875,4701.4599609375,3418430000
2021-11-26,4664.6298828125,4664.6298828125,4585.43017578125,4594.6201171875,3517700000
2021-11-29,4628.75,4672.9501953125,4625.259765625,4655.27001953125,4336410000
2021-11-30,4640.25,4646.02001953125,4560.0,4567.0,6625990000
2021-12-01,4602.81982421875,4652.93994140625,4510.27001953125,4513.0400390625,5366730000
2021-12-02,4504.72998046875,4595.4599609375,4504.72998046875,4577.10009765625,5077180000
2021-12-03,4589.490234375,4608.02978515625,4495.1201171875,4538.43017578125,5240070000
2021-12-06,4548.3701171875,4612.60009765625,4540.509765625,4591.669921875,4770800000
2021-12-07,4631.97021484375,4694.0400390625,4631.97021484375,4686.75,4492400000
2021-12-08,4690.85986328125,4705.06005859375,4674.52001953125,4701.2099609375,4234600000
2021-12-09,4691.0,4695.259765625,4665.97998046875,4667.4501953125,3903840000
2021-12-10,4687.64013671875,4713.56982421875,4670.240234375,4712.02001953125,3870110000
2021-12-13,4710.2998046875,4710.2998046875,4667.60009765625,4668.97021484375,4397230000
2021-12-14,4642.990234375,4660.47021484375,4606.52001953125,4634.08984375,4485430000
2021-12-15,4636.4599609375,4712.60009765625,4611.22021484375,4709.85009765625,4910130000
2021-12-16,4719.1298828125,4731.990234375,4651.89013671875,4668.669921875,4829500000
2021-12-17,4652.5,4666.7001953125,4600.22021484375,4620.64013671875,7987090000
2021-12-20,4587.89990234375,4587.89990234375,4531.10009765625,4568.02001953125,4635700000
2021-12-21,4594.9599609375,4651.14013671875,4583.16015625,4649.22998046875,4072430000
2021-12-22,4650.35986328125,4697.669921875,4645.52978515625,4696.56005859375,3319610000
2021-12-23,4703.9599609375,4740.740234375,4703.9599609375,4725.7900390625,2913040000
2021-12-27,4733.990234375,4791.490234375,4733.990234375,4791.18994140625,2770290000
2021-12-28,4795.490234375,4807.02001953125,4780.0400390625,4786.35009765625,2707920000
2021-12-29,4788.64013671875,4804.06005859375,4778.080078125,4793.06005859375,2963310000
2021-12-30,4794.22998046875,4808.93017578125,4775.330078125,4778.72998046875,3124950000
2021-12-31,4775.2099609375,4786.830078125,4765.75,4766.18017578125,2677820000
2022-01-03,4778.14013671875,4796.64013671875,4758.169921875,4796.56005859375,3831020000
2022-01-04,4804.509765625,4818.6201171875,4774.27001953125,4793.5400390625,4683170000
2022-01-05,4787.990234375,4797.7001953125,4699.43994140625,4700.580078125,4887960000
2022-01-06,4693.39013671875,4725.009765625,4671.259765625,4696.0498046875,4295280000
2022-01-07,4697.66015625,4707.9501953125,4662.740234375,4677.02978515625,4181510000
2022-01-10,4655.33984375,4673.02001953125,4582.240234375,4670.2900390625,4511810000
2022-01-11,4669.14013671875,4714.1298828125,4638.27001953125,4713.06982421875,4101590000
2022-01-12,4728.58984375,4748.830078125,4706.7099609375,4726.35009765625,4048220000
2022-01-13,4733.56005859375,4744.1298828125,4650.2900390625,4659.02978515625,4251730000
2022-01-14,4637.990234375,4665.1298828125,4614.75,4662.85009765625,4338490000
2022-01-18,4632.240234375,4632.240234375,4568.7001953125,4577.10986328125,4748700000
2022-01-19,4588.02978515625,4611.5498046875,4530.2001953125,4532.759765625,4465740000
2022-01-20,4547.35009765625,4602.10986328125,4477.9501953125,4482.72998046875,4640870000
2022-01-21,4471.3798828125,4494.52001953125,4395.33984375,4397.93994140625,5589100000
2022-01-24,4356.31982421875,4417.35009765625,4222.6201171875,4410.1298828125,6928110000
2022-01-25,4366.64013671875,4411.009765625,4287.10986328125,4356.4501953125,5145050000
2022-01-26,4408.43017578125,4453.22998046875,4304.7998046875,4349.93017578125,5570640000
2022-01-27,4380.580078125,4428.740234375,4309.5,4326.509765625,5214200000
2022-01-28,4336.18994140625,4432.72021484375,4292.4599609375,4431.85009765625,5031090000
2022-01-31,4431.7900390625,4516.89013671875,4414.02001953125,4515.5498046875,5098610000
2022-02-01,4519.56982421875,4550.490234375,4483.52978515625,4546.5400390625,4816830000
2022-02-02,4566.39013671875,4595.31005859375,4544.31982421875,4589.3798828125,4481580000
2022-02-03,4535.41015625,4542.8798828125,4470.39013671875,4477.43994140625,4401970000
2022-02-04,4482.7900390625,4539.66015625,4451.5,4500.52978515625,4706290000
2022-02-07,4505.75,4521.85986328125,4471.47021484375,4483.8701171875,4228480000
2022-02-08,4480.02001953125,4531.31982421875,4465.39990234375,4521.5400390625,4459620000
2022-02-09,4547.0,4590.02978515625,4547.0,4587.18017578125,4524350000
2022-02-10,4553.240234375,4588.919921875,4484.31005859375,4504.080078125,5314860000
2022-02-11,4506.27001953125,4526.330078125,4401.41015625,4418.64013671875,5251500000
2022-02-14,4412.60986328125,4426.22021484375,4364.83984375,4401.669921875,4600390000
2022-02-15,4429.27978515625,4472.77001953125,4429.27978515625,4471.06982421875,4430830000
2022-02-16,4455.75,4489.5498046875,4429.68017578125,4475.009765625,4283640000
2022-02-17,4456.06005859375,4456.06005859375,4373.81005859375,4380.259765625,4539420000
2022-02-18,4384.56982421875,4394.60009765625,4327.22021484375,4348.8701171875,4708060000
2022-02-22,4332.740234375,4362.1201171875,4267.10986328125,4304.759765625,5121900000
2022-02-23,4324.93017578125,4341.509765625,4221.509765625,4225.5,4797430000
2022-02-24,4155.77001953125,4294.72998046875,4114.64990234375,4288.7001953125,6752130000
2022-02-25,4298.3798828125,4385.33984375,4286.830078125,4384.64990234375,5177060000
2022-02-28,4354.169921875,4388.83984375,4315.1201171875,4373.93994140625,6071370000
2022-03-01,4363.14013671875,4378.4501953125,4279.5400390625,4306.259765625,5846230000
2022-03-02,4322.56005859375,4401.47998046875,4322.56005859375,4386.5400390625,5337870000
2022-03-03,4401.31005859375,4416.77978515625,4345.56005859375,4363.490234375,5039890000
2022-03-04,4342.1201171875,4342.1201171875,4284.97998046875,4328.8701171875,5797380000
2022-03-07,4327.009765625,4327.009765625,4199.85009765625,4201.08984375,6940470000
2022-03-08,4202.66015625,4276.93994140625,4157.8701171875,4170.7001953125,7243120000
2022-03-09,4223.10009765625,4299.39990234375,4223.10009765625,4277.8798828125,5662670000
2022-03-10,4252.5498046875,4268.27978515625,4209.7998046875,4259.52001953125,4980830000
2022-03-11,4279.5,4291.009765625,4200.490234375,4204.31005859375,4938640000
2022-03-14,4202.75,4247.56982421875,4161.72021484375,4173.10986328125,5574920000
2022-03-15,4188.81982421875,4271.0498046875,4187.89990234375,4262.4501953125,5392470000
2022-03-16,4288.14013671875,4358.89990234375,4251.990234375,4357.85986328125,6309750000
2022-03-17,4345.10986328125,4412.669921875,4335.64990234375,4411.669921875,4985090000
2022-03-18,4407.33984375,4465.39990234375,4390.56982421875,4463.1201171875,8278430000
2022-03-21,4462.39990234375,4481.75,4424.2998046875,4461.18017578125,4869820000
2022-03-22,4469.10009765625,4522.0,4469.10009765625,4511.60986328125,4754840000
2022-03-23,4493.10009765625,4501.06982421875,4455.81005859375,4456.240234375,4550670000
2022-03-24,4469.97998046875,4520.580078125,4465.169921875,4520.16015625,4131390000
2022-03-25,4522.91015625,4546.02978515625,4501.06982421875,4543.06005859375,4305020000
2022-03-28,4541.08984375,4575.64990234375,4517.68994140625,4575.52001953125,4312260000
2022-03-29,4602.85986328125,4637.2998046875,4589.66015625,4631.60009765625,5085910000
2022-03-30,4624.2001953125,4627.77001953125,4581.31982421875,4602.4501953125,4385570000
2022-03-31,4599.02001953125,4603.06982421875,4530.41015625,4530.41015625,4823020000
2022-04-01,4540.31982421875,4548.7001953125,4507.56982421875,4545.85986328125,4562940000
2022-04-04,4547.97021484375,4583.5,4539.2099609375,4582.64013671875,4547350000
2022-04-05,4572.4501953125,4593.4501953125,4514.169921875,4525.1201171875,4800620000
2022-04-06,4494.169921875,4503.93994140625,4450.0400390625,4481.14990234375,4986830000
2022-04-07,4474.64990234375,4521.16015625,4450.2998046875,4500.2099609375,4821490000
2022-04-08,4494.14990234375,4520.41015625,4474.60009765625,4488.27978515625,4083200000
2022-04-11,4462.64013671875,4464.35009765625,4408.3798828125,4412.52978515625,4266290000
2022-04-12,4437.58984375,4471.0,4381.33984375,4397.4501953125,4152090000
2022-04-13,4394.2998046875,4453.919921875,4392.7001953125,4446.58984375,3828150000
2022-04-14,4449.1201171875,4460.4599609375,4390.77001953125,4392.58984375,4083090000
2022-04-18,4385.6298828125,4410.31005859375,4370.2998046875,4391.68994140625,3910490000
2022-04-19,4390.6298828125,4471.02978515625,4390.6298828125,4462.2099609375,4108120000
2022-04-20,4472.259765625,4488.2900390625,4448.759765625,4459.4501953125,4290450000
2022-04-21,4489.169921875,4512.93994140625,4384.47021484375,4393.66015625,4636890000
2022-04-22,4385.830078125,4385.830078125,4267.6201171875,4271.77978515625,4651940000
2022-04-25,4255.33984375,4299.02001953125,4200.81982421875,4296.1201171875,5240040000
2022-04-26,4278.14013671875,4278.14013671875,4175.0400390625,4175.2001953125,4689970000
2022-04-27,4186.52001953125,4240.7099609375,4162.89990234375,4183.9599609375,4769680000
2022-04-28,4222.580078125,4308.4501953125,4188.6298828125,4287.5,4854180000
2022-04-29,4253.75,4269.68017578125,4124.27978515625,4131.93017578125,5084030000
2022-05-02,4130.60986328125,4169.81005859375,4062.510009765625,4155.3798828125,5163790000
2022-05-03,4159.77978515625,4200.10009765625,4147.080078125,4175.47998046875,4582050000
2022-05-04,4181.18017578125,4307.66015625,4148.91015625,4300.169921875,5136360000
2022-05-05,4270.43017578125,4270.43017578125,4106.009765625,4146.8701171875,5077030000
2022-05-06,4128.169921875,4157.68994140625,4067.909912109375,4123.33984375,5116940000
2022-05-09,4081.27001953125,4081.27001953125,3975.47998046875,3991.239990234375,5954520000
2022-05-10,4035.179931640625,4068.820068359375,3958.169921875,4001.050048828125,5885820000
2022-05-11,3990.080078125,4049.090087890625,3928.820068359375,3935.179931640625,5816140000
2022-05-12,3903.949951171875,3964.800048828125,3858.8701171875,3930.080078125,6286450000
2022-05-13,3963.89990234375,4038.8798828125,3963.89990234375,4023.889892578125,5183340000
2022-05-16,4013.02001953125,4046.4599609375,3983.989990234375,4008.010009765625,4415030000
2022-05-17,4052.0,4090.719970703125,4033.929931640625,4088.85009765625,4841410000
2022-05-18,4051.97998046875,4051.97998046875,3911.909912109375,3923.679931640625,5103220000
2022-05-19,3899.0,3945.9599609375,3876.580078125,3900.7900390625,5113550000
2022-05-20,3927.760009765625,3943.419921875,3810.320068359375,3901.360107421875,5130730000
2022-05-23,3919.419921875,3981.8798828125,3909.0400390625,3973.75,4420030000
2022-05-24,3942.93994140625,3955.679931640625,3875.1298828125,3941.47998046875,4923190000
2022-05-25,3929.590087890625,3999.330078125,3925.030029296875,3978.72998046875,4802560000
2022-05-26,3984.60009765625,4075.139892578125,3984.60009765625,4057.840087890625,4709970000
2022-05-27,4077.429931640625,4158.490234375,4077.429931640625,4158.240234375,4375620000
2022-05-31,4151.08984375,4168.33984375,4104.8798828125,4132.14990234375,6822640000
2022-06-01,4149.77978515625,4166.5400390625,4073.85009765625,4101.22998046875,4531800000
2022-06-02,4095.409912109375,4177.509765625,4074.3701171875,4176.81982421875,4405790000
2022-06-03,4137.56982421875,4142.669921875,4098.669921875,4108.5400390625,3711110000
2022-06-06,4134.72021484375,4168.77978515625,4109.18017578125,4121.43017578125,4332700000
2022-06-07,4096.47021484375,4164.85986328125,4080.18994140625,4160.68017578125,4248210000
2022-06-08,4147.1201171875,4160.14013671875,4107.2001953125,4115.77001953125,4159470000
2022-06-09,4101.64990234375,4119.10009765625,4017.169921875,4017.820068359375,4134170000
2022-06-10,3974.389892578125,3974.389892578125,3900.159912109375,3900.860107421875,4889640000
2022-06-13,3838.14990234375,3838.14990234375,3734.300048828125,3749.6298828125,5636890000
2022-06-14,3763.52001953125,3778.179931640625,3705.679931640625,3735.47998046875,5153890000
2022-06-15,3764.050048828125,3837.56005859375,3722.300048828125,3789.989990234375,5530480000
2022-06-16,3728.179931640625,3728.179931640625,3639.77001953125,3666.77001953125,5644930000
2022-06-17,3665.89990234375,3707.7099609375,3636.8701171875,3674.840087890625,8520740000
2022-06-21,3715.31005859375,3779.64990234375,3715.31005859375,3764.7900390625,5292260000
2022-06-22,3733.889892578125,3801.7900390625,3717.68994140625,3759.889892578125,5058990000
2022-06-23,3774.7099609375,3802.580078125,3743.52001953125,3795.72998046875,5098640000
2022-06-24,3821.75,3913.64990234375,3821.75,3911.739990234375,8120260000
2022-06-27,3920.760009765625,3927.719970703125,3889.659912109375,3900.110107421875,4325310000
2022-06-28,3913.0,3945.860107421875,3820.139892578125,3821.550048828125,4270120000
2022-06-29,3825.090087890625,3836.5,3799.02001953125,3818.830078125,4211240000
2022-06-30,3785.989990234375,3818.989990234375,3738.669921875,3785.3798828125,4840070000
2022-07-01,3781.0,3829.820068359375,3752.10009765625,3825.330078125,4046950000
2022-07-05,3792.610107421875,3832.18994140625,3742.06005859375,3831.389892578125,5076590000
2022-07-06,3831.97998046875,3870.909912109375,3809.3701171875,3845.080078125,4417720000
2022-07-07,3858.85009765625,3910.6298828125,3858.85009765625,3902.6201171875,4057770000
2022-07-08,3888.260009765625,3918.5,3869.340087890625,3899.3798828125,3521620000
2022-07-11,3880.93994140625,3880.93994140625,3847.219970703125,3854.429931640625,3423480000
2022-07-12,3851.949951171875,3873.409912109375,3802.360107421875,3818.800048828125,3817210000
2022-07-13,3779.669921875,3829.43994140625,3759.070068359375,3801.780029296875,4109390000
2022-07-14,3763.989990234375,3796.409912109375,3721.56005859375,3790.3798828125,4199690000
2022-07-15,3818.0,3863.6201171875,3817.179931640625,3863.159912109375,4143800000
2022-07-18,3883.7900390625,3902.43994140625,3818.6298828125,3830.85009765625,4046870000
2022-07-19,3860.72998046875,3939.81005859375,3860.72998046875,3936.68994140625,4041070000
2022-07-20,3935.320068359375,3974.1298828125,3922.030029296875,3959.89990234375,4185300000
2022-07-21,3955.469970703125,3999.2900390625,3927.639892578125,3998.949951171875,4132790000
2022-07-22,3998.429931640625,4012.43994140625,3938.860107421875,3961.6298828125,3979240000
2022-07-25,3965.719970703125,3975.300048828125,3943.4599609375,3966.840087890625,3568340000
2022-07-26,3953.219970703125,3953.219970703125,3910.739990234375,3921.050048828125,3778950000
2022-07-27,3951.429931640625,4039.56005859375,3951.429931640625,4023.610107421875,4112180000
2022-07-28,4026.1298828125,4078.949951171875,3992.969970703125,4072.429931640625,4413000000
2022-07-29,4087.330078125,4140.14990234375,4079.219970703125,4130.2900390625,4616360000
2022-08-01,4112.3798828125,4144.9501953125,4096.02001953125,4118.6298828125,4202810000
2022-08-02,4104.2099609375,4140.47021484375,4079.81005859375,4091.18994140625,4727710000
2022-08-03,4107.9599609375,4167.66015625,4107.9599609375,4155.169921875,4351760000
2022-08-04,4154.85009765625,4161.2900390625,4135.419921875,4151.93994140625,4283320000
2022-08-05,4115.8701171875,4151.580078125,4107.31005859375,4145.18994140625,4085940000
2022-08-08,4155.93017578125,4186.6201171875,4128.97021484375,4140.06005859375,4221090000
2022-08-09,4133.10986328125,4137.2998046875,4112.08984375,4122.47021484375,3913090000
2022-08-10,4181.02001953125,4211.02978515625,4177.259765625,4210.240234375,4546010000
2022-08-11,4227.39990234375,4257.91015625,4201.41015625,4207.27001953125,4630200000
2022-08-12,4225.02001953125,4280.47021484375,4219.77978515625,4280.14990234375,3788010000
2022-08-15,4269.3701171875,4301.7900390625,4256.89990234375,4297.14013671875,3696830000
2022-08-16,4290.4599609375,4325.27978515625,4277.77001953125,4305.2001953125,4329820000
2022-08-17,4280.39990234375,4302.18017578125,4253.080078125,4274.0400390625,3885030000
2022-08-18,4273.1298828125,4292.52978515625,4261.97998046875,4283.740234375,3340330000
2022-08-19,4266.31005859375,4266.31005859375,4218.7001953125,4228.47998046875,3761340000
2022-08-22,4195.080078125,4195.080078125,4129.85986328125,4137.990234375,3907430000
2022-08-23,4133.08984375,4159.77001953125,4124.02978515625,4128.72998046875,3823520000
2022-08-24,4126.5498046875,4156.56005859375,4119.97021484375,4140.77001953125,3583630000
2022-08-25,4153.259765625,4200.5400390625,4147.58984375,4199.1201171875,3566870000
2022-08-26,4198.740234375,4203.0400390625,4057.659912109375,4057.659912109375,3832750000
2022-08-29,4034.580078125,4062.989990234375,4017.419921875,4030.610107421875,3396510000
2022-08-30,4041.25,4044.97998046875,3965.2099609375,3986.159912109375,3835860000
2022-08-31,4000.669921875,4015.3701171875,3954.530029296875,3955.0,4542490000
2022-09-01,3936.72998046875,3970.22998046875,3903.64990234375,3966.85009765625,4152250000
2022-09-02,3994.659912109375,4018.429931640625,3906.2099609375,3924.260009765625,3665850000
2022-09-06,3930.889892578125,3942.550048828125,3886.75,3908.18994140625,4127340000
2022-09-07,3909.429931640625,3987.889892578125,3906.030029296875,3979.8701171875,3890320000
2022-09-08,3959.93994140625,4010.5,3944.81005859375,4006.179931640625,3966850000
2022-09-09,4022.93994140625,4076.81005859375,4022.93994140625,4067.360107421875,3901940000
2022-09-12,4083.669921875,4119.27978515625,4083.669921875,4110.41015625,3814200000
2022-09-13,4037.1201171875,4037.1201171875,3921.280029296875,3932.68994140625,4224550000
2022-09-14,3940.72998046875,3961.93994140625,3912.179931640625,3946.010009765625,4293240000
2022-09-15,3932.409912109375,3959.139892578125,3888.280029296875,3901.35009765625,4441830000
2022-09-16,3880.949951171875,3880.949951171875,3837.080078125,3873.330078125,7954650000
2022-09-19,3849.909912109375,3900.449951171875,3838.5,3899.889892578125,3766850000
2022-09-20,3875.22998046875,3876.010009765625,3827.5400390625,3855.929931640625,4058050000
2022-09-21,3871.39990234375,3907.070068359375,3789.489990234375,3789.929931640625,4078330000
2022-09-22,3782.360107421875,3790.89990234375,3749.449951171875,3757.989990234375,4284600000
2022-09-23,3727.139892578125,3727.139892578125,3647.469970703125,3693.22998046875,5144270000
2022-09-26,3682.719970703125,3715.669921875,3644.760009765625,3655.0400390625,4886140000
2022-09-27,3686.43994140625,3717.530029296875,3623.2900390625,3647.2900390625,4577740000
2022-09-28,3651.93994140625,3736.739990234375,3640.610107421875,3719.0400390625,4684850000
2022-09-29,3687.010009765625,3687.010009765625,3610.39990234375,3640.469970703125,4681810000
2022-09-30,3633.47998046875,3671.43994140625,3584.1298828125,3585.6201171875,5645360000
2022-10-03,3609.780029296875,3698.35009765625,3604.929931640625,3678.429931640625,4806680000
2022-10-04,3726.4599609375,3791.919921875,3726.4599609375,3790.929931640625,5146580000
2022-10-05,3753.25,3806.909912109375,3722.659912109375,3783.280029296875,4293180000
2022-10-06,3771.969970703125,3797.929931640625,3739.219970703125,3744.52001953125,4252100000
2022-10-07,3706.739990234375,3706.739990234375,3620.72998046875,3639.659912109375,4449660000
2022-10-10,3647.510009765625,3652.169921875,3588.10009765625,3612.389892578125,3834320000
2022-10-11,3595.860107421875,3640.659912109375,3568.449951171875,3588.840087890625,4759030000
2022-10-12,3590.830078125,3608.340087890625,3573.860107421875,3577.030029296875,4006830000
2022-10-13,3520.3701171875,3685.409912109375,3491.580078125,3669.909912109375,5021680000
2022-10-14,3690.409912109375,3712.0,3579.679931640625,3583.070068359375,4243030000
2022-10-17,3638.64990234375,3689.72998046875,3638.64990234375,3677.949951171875,4352780000
2022-10-18,3746.260009765625,3762.7900390625,3686.530029296875,3719.97998046875,4483740000
2022-10-19,3703.110107421875,3728.580078125,3666.510009765625,3695.159912109375,4223800000
2022-10-20,3689.050048828125,3736.0,3656.43994140625,3665.780029296875,4496620000
2022-10-21,3657.10009765625,3757.889892578125,3647.419921875,3752.75,5078020000
2022-10-24,3762.010009765625,3810.739990234375,3741.64990234375,3797.340087890625,4747930000
2022-10-25,3799.43994140625,3862.85009765625,3799.43994140625,3859.110107421875,4843120000
2022-10-26,3825.969970703125,3886.14990234375,3824.070068359375,3830.60009765625,4817310000
2022-10-27,3834.68994140625,3859.949951171875,3803.7900390625,3807.300048828125,4687320000
2022-10-28,3808.260009765625,3905.419921875,3808.260009765625,3901.06005859375,4459410000
2022-10-31,3881.85009765625,3893.72998046875,3863.179931640625,3871.97998046875,4820620000
2022-11-01,3901.7900390625,3911.7900390625,3843.800048828125,3856.10009765625,4481210000
2022-11-02,3852.89990234375,3894.43994140625,3758.679931640625,3759.68994140625,4899000000
2022-11-03,3733.25,3750.590087890625,3698.14990234375,3719.889892578125,4625290000
2022-11-04,3766.97998046875,3796.340087890625,3708.840087890625,3770.550048828125,5400180000
2022-11-07,3780.7099609375,3813.949951171875,3764.699951171875,3806.800048828125,4341620000
2022-11-08,3817.02001953125,3859.39990234375,3786.280029296875,3828.110107421875,4607640000
2022-11-09,3810.93994140625,3818.199951171875,3744.219970703125,3748.570068359375,4645010000
2022-11-10,3859.889892578125,3958.330078125,3859.889892578125,3956.3701171875,5781260000
2022-11-11,3963.719970703125,4001.47998046875,3944.820068359375,3992.929931640625,5593310000
2022-11-14,3977.969970703125,4008.969970703125,3956.39990234375,3957.25,4561930000
2022-11-15,4006.409912109375,4028.840087890625,3953.169921875,3991.72998046875,5015310000
2022-11-16,3976.820068359375,3983.090087890625,3954.340087890625,3958.7900390625,4165320000
2022-11-17,3919.260009765625,3954.330078125,3906.5400390625,3946.56005859375,4051780000
2022-11-18,3966.389892578125,3979.889892578125,3935.97998046875,3965.340087890625,4037360000
2022-11-21,3956.22998046875,3962.0,3933.340087890625,3949.93994140625,3850690000
2022-11-22,3965.510009765625,4005.8798828125,3956.8798828125,4003.580078125,3887990000
2022-11-23,4000.300048828125,4033.780029296875,3998.659912109375,4027.260009765625,3279720000
2022-11-25,4023.340087890625,4034.02001953125,4020.760009765625,4026.1201171875,1706460000
2022-11-28,4005.360107421875,4012.27001953125,3955.77001953125,3963.93994140625,3615430000
2022-11-29,3964.18994140625,3976.77001953125,3937.64990234375,3957.6298828125,3546040000
2022-11-30,3957.179931640625,4080.110107421875,3938.580078125,4080.110107421875,6579360000
2022-12-01,4087.139892578125,4100.509765625,4050.8701171875,4076.570068359375,4527130000
2022-12-02,4040.169921875,4080.47998046875,4026.6298828125,4071.699951171875,4012620000
2022-12-05,4052.02001953125,4052.449951171875,3984.489990234375,3998.840087890625,4280820000
2022-12-06,3996.6298828125,4001.510009765625,3918.389892578125,3941.260009765625,4368380000
2022-12-07,3933.280029296875,3957.570068359375,3922.679931640625,3933.919921875,4118050000
2022-12-08,3947.7900390625,3974.18994140625,3935.830078125,3963.510009765625,4006900000
2022-12-09,3954.169921875,3977.02001953125,3933.0400390625,3934.3798828125,3888260000
2022-12-12,3939.2900390625,3990.7099609375,3935.300048828125,3990.56005859375,3904130000
2022-12-13,4069.3798828125,4100.9599609375,3993.030029296875,4019.64990234375,5079360000
2022-12-14,4015.5400390625,4053.760009765625,3965.64990234375,3995.320068359375,4472340000
2022-12-15,3958.3701171875,3958.3701171875,3879.449951171875,3895.75,4493900000
2022-12-16,3890.909912109375,3890.909912109375,3827.909912109375,3852.360107421875,7493660000
2022-12-19,3853.7900390625,3854.860107421875,3800.0400390625,3817.659912109375,3969610000
2022-12-20,3810.469970703125,3838.239990234375,3795.6201171875,3821.6201171875,3985370000
2022-12-21,3839.489990234375,3889.820068359375,3839.489990234375,3878.43994140625,3775200000
2022-12-22,3853.260009765625,3853.260009765625,3764.489990234375,3822.389892578125,3956950000
2022-12-23,3815.110107421875,3845.800048828125,3797.010009765625,3844.820068359375,2819280000
2022-12-27,3843.340087890625,3846.64990234375,3813.219970703125,3829.25,3030300000
2022-12-28,3829.56005859375,3848.320068359375,3780.780029296875,3783.219970703125,3083520000
2022-12-29,3805.449951171875,3858.18994140625,3805.449951171875,3849.280029296875,3003680000
2022-12-30,3829.06005859375,3839.85009765625,3800.340087890625,3839.5,2979870000
2023-01-03,3853.2900390625,3878.4599609375,3794.330078125,3824.139892578125,3959140000
2023-01-04,3840.360107421875,3873.159912109375,3815.77001953125,3852.969970703125,4414080000
2023-01-05,3839.739990234375,3839.739990234375,3802.419921875,3808.10009765625,3893450000
2023-01-06,3823.3701171875,3906.18994140625,3809.56005859375,3895.080078125,3923560000
2023-01-09,3910.820068359375,3950.570068359375,3890.419921875,3892.090087890625,4311770000
2023-01-10,3888.570068359375,3919.830078125,3877.2900390625,3919.25,3851030000
2023-01-11,3932.35009765625,3970.070068359375,3928.5400390625,3969.610107421875,4303360000
2023-01-12,3977.570068359375,3997.760009765625,3937.56005859375,3983.169921875,4440260000
2023-01-13,3960.60009765625,4003.949951171875,3947.669921875,3999.090087890625,3939700000
2023-01-17,3999.280029296875,4015.389892578125,3984.570068359375,3990.969970703125,4235560000
2023-01-18,4002.25,4014.159912109375,3926.590087890625,3928.860107421875,4298710000
2023-01-19,3911.840087890625,3922.93994140625,3885.5400390625,3898.85009765625,3991500000
2023-01-20,3909.0400390625,3972.9599609375,3897.860107421875,3972.610107421875,4013360000
2023-01-23,3978.139892578125,4039.31005859375,3971.639892578125,4019.81005859375,3945210000
2023-01-24,4001.739990234375,4023.919921875,3989.7900390625,4016.949951171875,3320430000
2023-01-25,3982.7099609375,4019.550048828125,3949.06005859375,4016.219970703125,3724020000
2023-01-26,4036.080078125,4061.570068359375,4013.2900390625,4060.429931640625,3809590000
2023-01-27,4053.719970703125,4094.2099609375,4048.699951171875,4070.56005859375,3907760000
2023-01-30,4049.27001953125,4063.85009765625,4015.550048828125,4017.77001953125,3802000000
2023-01-31,4020.85009765625,4077.159912109375,4020.43994140625,4076.60009765625,4679320000
2023-02-01,4070.070068359375,4148.9501953125,4037.199951171875,4119.2099609375,4856930000
2023-02-02,4158.68017578125,4195.43994140625,4141.8798828125,4179.759765625,5624360000
2023-02-03,4136.68994140625,4182.35986328125,4123.35986328125,4136.47998046875,4694510000
2023-02-06,4119.56982421875,4124.6298828125,4093.3798828125,4111.080078125,4114240000
2023-02-07,4105.35009765625,4176.5400390625,4088.389892578125,4164.0,4355860000
2023-02-08,4153.47021484375,4156.85009765625,4111.669921875,4117.85986328125,4029820000
2023-02-09,4144.25,4156.22998046875,4069.669921875,4081.5,4270200000
2023-02-10,4068.919921875,4094.360107421875,4060.7900390625,4090.4599609375,3891520000
2023-02-13,4096.6201171875,4138.89990234375,4092.669921875,4137.2900390625,3448620000
2023-02-14,4126.7001953125,4159.77001953125,4095.010009765625,4136.1298828125,3929200000
2023-02-15,4119.5,4148.10986328125,4103.97998046875,4147.60009765625,4075980000
2023-02-16,4114.75,4136.5400390625,4089.489990234375,4090.409912109375,4143660000
2023-02-17,4077.389892578125,4081.510009765625,4047.949951171875,4079.090087890625,4045480000
2023-02-21,4052.35009765625,4052.35009765625,3995.18994140625,3997.340087890625,4121590000
2023-02-22,4001.830078125,4017.3701171875,3976.89990234375,3991.050048828125,4079320000
2023-02-23,4018.60009765625,4028.300048828125,3969.18994140625,4012.320068359375,3952940000
2023-02-24,3973.239990234375,3978.25,3943.080078125,3970.0400390625,3877700000
2023-02-27,3992.360107421875,4018.050048828125,3973.550048828125,3982.239990234375,3836950000
2023-02-28,3977.18994140625,3997.5,3968.97998046875,3970.14990234375,5043400000
2023-03-01,3963.340087890625,3971.72998046875,3939.050048828125,3951.389892578125,4249480000
2023-03-02,3938.679931640625,3990.840087890625,3928.159912109375,3981.35009765625,4244900000
2023-03-03,3998.02001953125,4048.2900390625,3995.169921875,4045.639892578125,4084730000
2023-03-06,4055.14990234375,4078.489990234375,4044.610107421875,4048.419921875,4000870000
2023-03-07,4048.260009765625,4050.0,3980.31005859375,3986.3701171875,3922500000
2023-03-08,3987.550048828125,4000.409912109375,3969.760009765625,3992.010009765625,3535570000
2023-03-09,3998.659912109375,4017.81005859375,3908.699951171875,3918.320068359375,4445260000
2023-03-10,3912.77001953125,3934.050048828125,3846.320068359375,3861.590087890625,5518190000
2023-03-13,3835.1201171875,3905.050048828125,3808.860107421875,3855.760009765625,6558020000
2023-03-14,3894.010009765625,3937.2900390625,3873.6298828125,3919.2900390625,5665870000
2023-03-15,3876.739990234375,3894.260009765625,3838.239990234375,3891.929931640625,6594010000
2023-03-16,3878.929931640625,3964.4599609375,3864.110107421875,3960.280029296875,5695790000
2023-03-17,3958.68994140625,3958.909912109375,3901.27001953125,3916.639892578125,9354280000
2023-03-20,3917.469970703125,3956.6201171875,3916.889892578125,3951.570068359375,5347140000
2023-03-21,3975.889892578125,4009.080078125,3971.18994140625,4002.8701171875,4920240000
2023-03-22,4002.0400390625,4039.489990234375,3936.169921875,3936.969970703125,4533010000
2023-03-23,3959.2099609375,4007.659912109375,3919.050048828125,3948.719970703125,4991600000
2023-03-24,3939.2099609375,3972.739990234375,3909.159912109375,3970.989990234375,4583970000
2023-03-27,3982.929931640625,4003.830078125,3970.489990234375,3977.530029296875,4233540000
2023-03-28,3974.1298828125,3979.199951171875,3951.530029296875,3971.27001953125,4014600000
2023-03-29,3999.530029296875,4030.590087890625,3999.530029296875,4027.81005859375,4145250000
2023-03-30,4046.739990234375,4057.85009765625,4032.10009765625,4050.830078125,3930860000
2023-03-31,4056.179931640625,4110.75,4056.179931640625,4109.31005859375,4525120000
2023-04-03,4102.2001953125,4127.66015625,4098.7900390625,4124.509765625,4234700000
2023-04-04,4128.02978515625,4133.1298828125,4086.8701171875,4100.60009765625,4227800000
2023-04-05,4094.5,4099.68994140625,4072.56005859375,4090.3798828125,3968020000
2023-04-06,4081.14990234375,4107.31982421875,4069.840087890625,4105.02001953125,3486690000
2023-04-10,4085.199951171875,4109.5,4072.550048828125,4109.10986328125,3423650000
2023-04-11,4110.2900390625,4124.259765625,4102.60986328125,4108.93994140625,3665830000
2023-04-12,4121.72021484375,4134.3701171875,4086.93994140625,4091.949951171875,3633120000
2023-04-13,4100.0400390625,4150.259765625,4099.39990234375,4146.22021484375,3596590000
2023-04-14,4140.10986328125,4163.18994140625,4113.2001953125,4137.64013671875,3575690000
2023-04-17,4137.169921875,4151.72021484375,4123.18017578125,4151.31982421875,3611180000
2023-04-18,4164.259765625,4169.47998046875,4140.35986328125,4154.8701171875,3536640000
2023-04-19,4139.330078125,4162.56982421875,4134.490234375,4154.52001953125,3572560000
2023-04-20,4130.47998046875,4148.56982421875,4114.56982421875,4129.7900390625,3772080000
2023-04-21,4132.14013671875,4138.02001953125,4113.85986328125,4133.52001953125,3611750000
2023-04-24,4132.06982421875,4142.41015625,4117.77001953125,4137.0400390625,3290940000
2023-04-25,4126.43017578125,4126.43017578125,4071.3798828125,4071.6298828125,3978640000
2023-04-26,4087.780029296875,4089.669921875,4049.35009765625,4055.989990234375,3837030000
2023-04-27,4075.2900390625,4138.240234375,4075.2900390625,4135.35009765625,3750550000
2023-04-28,4129.6298828125,4170.06005859375,4127.18017578125,4169.47998046875,4087800000
2023-05-01,4166.7900390625,4186.919921875,4164.1201171875,4167.8701171875,3321370000
2023-05-02,4164.10009765625,4164.10009765625,4089.719970703125,4119.580078125,4486130000
2023-05-03,4122.25,4148.2998046875,4088.860107421875,4090.75,4246510000
2023-05-04,4082.550048828125,4082.610107421875,4048.280029296875,4061.219970703125,4920090000
2023-05-05,4084.72998046875,4147.02001953125,4084.72998046875,4136.25,4186270000
2023-05-08,4136.97998046875,4142.2998046875,4123.81005859375,4138.1201171875,3641640000
2023-05-09,4124.25,4130.35009765625,4116.64990234375,4119.169921875,3810140000
2023-05-10,4143.740234375,4154.27978515625,4098.919921875,4137.64013671875,4057160000
2023-05-11,4132.240234375,4132.7998046875,4109.2900390625,4130.6201171875,3752900000
2023-05-12,4138.5400390625,4143.740234375,4099.1201171875,4124.080078125,3533740000
2023-05-15,4126.64990234375,4141.25,4110.27001953125,4136.27978515625,3562170000
2023-05-16,4127.9501953125,4135.5400390625,4109.85986328125,4109.89990234375,3654200000
2023-05-17,4122.85009765625,4164.669921875,4113.6201171875,4158.77001953125,4039080000
2023-05-18,4157.68017578125,4202.2001953125,4153.5,4198.0498046875,3980500000
2023-05-19,4204.14990234375,4212.91015625,4180.2001953125,4191.97998046875,4041900000
2023-05-22,4190.77978515625,4209.22021484375,4179.68017578125,4192.6298828125,3728520000
2023-05-23,4176.7998046875,4185.68017578125,4142.5400390625,4145.580078125,4155320000
2023-05-24,4132.9599609375,4132.9599609375,4103.97998046875,4115.240234375,0
2023-05-25,4155.7099609375,4165.740234375,4129.72998046875,4151.27978515625,4147760000
2023-05-26,4156.16015625,4212.8701171875,4156.16015625,4205.4501953125,3715460000
2023-05-30,4226.7099609375,4231.10009765625,4192.18017578125,4205.52001953125,4228510000
2023-05-31,4190.740234375,4195.43994140625,4166.14990234375,4179.830078125,5980670000
2023-06-01,4183.02978515625,4232.43017578125,4171.64013671875,4221.02001953125,4391860000
2023-06-02,4241.009765625,4290.669921875,4241.009765625,4282.3701171875,4454200000
2023-06-05,4282.990234375,4299.27978515625,4266.81982421875,4273.7900390625,3813290000
2023-06-06,4271.33984375,4288.330078125,4263.08984375,4283.85009765625,3996560000
2023-06-07,4285.47021484375,4299.18994140625,4263.9599609375,4267.52001953125,4537800000
2023-06-08,4268.68994140625,4298.009765625,4261.06982421875,4293.93017578125,3826740000
2023-06-09,4304.8798828125,4322.6201171875,4291.7001953125,4298.85986328125,3786510000
2023-06-12,4308.31982421875,4340.1298828125,4304.3701171875,4338.93017578125,3945670000
2023-06-13,4352.60986328125,4375.3701171875,4349.31005859375,4369.009765625,4275400000
2023-06-14,4366.2900390625,4391.81982421875,4337.85009765625,4372.58984375,4252110000
2023-06-15,4365.330078125,4439.2001953125,4362.60009765625,4425.83984375,4176690000
2023-06-16,4440.9501953125,4448.47021484375,4407.43994140625,4409.58984375,6848600000
2023-06-20,4396.10986328125,4400.14990234375,4367.18994140625,4388.7099609375,4055790000
2023-06-21,4380.009765625,4386.22021484375,4360.14013671875,4365.68994140625,3709330000
2023-06-22,4355.39990234375,4382.25,4351.81982421875,4381.89013671875,3511000000
2023-06-23,4354.169921875,4366.5498046875,4341.33984375,4348.330078125,6053620000
2023-06-26,4344.83984375,4362.06005859375,4328.080078125,4328.81982421875,3415030000
2023-06-27,4337.35986328125,4384.419921875,4335.0,4378.41015625,3573500000
2023-06-28,4367.47998046875,4390.35009765625,4360.22021484375,4376.85986328125,3739330000
2023-06-29,4374.93994140625,4398.39013671875,4371.97021484375,4396.43994140625,3696660000
2023-06-30,4422.43994140625,4458.47998046875,4422.43994140625,4450.3798828125,3923450000
2023-07-03,4450.47998046875,4456.4599609375,4442.2900390625,4455.58984375,2034280000
2023-07-05,4442.0400390625,4454.06005859375,4436.60986328125,4446.81982421875,3482620000
2023-07-06,4422.6201171875,4422.6201171875,4385.0498046875,4411.58984375,3682020000
2023-07-07,4404.5400390625,4440.39013671875,4397.39990234375,4398.9501953125,3630480000
2023-07-10,4394.22998046875,4412.60009765625,4389.919921875,4409.52978515625,3429600000
2023-07-11,4415.5498046875,4443.64013671875,4408.4599609375,4439.259765625,3624220000
2023-07-12,4467.68994140625,4488.33984375,4463.22998046875,4472.16015625,3920290000
2023-07-13,4491.5,4517.3798828125,4489.35986328125,4510.0400390625,3839530000
2023-07-14,4514.60986328125,4527.759765625,4499.56005859375,4505.419921875,3647450000
2023-07-17,4508.85986328125,4532.85009765625,4504.89990234375,4522.7900390625,3538240000
2023-07-18,4521.77978515625,4562.2998046875,4514.58984375,4554.97998046875,4090010000
2023-07-19,4563.8701171875,4578.43017578125,4557.47998046875,4565.72021484375,4115670000
2023-07-20,4554.3798828125,4564.740234375,4527.56005859375,4534.8701171875,3761770000
2023-07-21,4550.16015625,4555.0,4535.7900390625,4536.33984375,3570190000
2023-07-24,4543.39013671875,4563.41015625,4541.2900390625,4554.64013671875,3856250000
2023-07-25,4555.18994140625,4580.6201171875,4552.419921875,4567.4599609375,3812470000
2023-07-26,4558.9599609375,4582.47021484375,4547.580078125,4566.75,3990290000
2023-07-27,4598.259765625,4607.06982421875,4528.56005859375,4537.41015625,4553210000
2023-07-28,4565.75,4590.16015625,4564.009765625,4582.22998046875,3981010000
2023-07-31,4584.81982421875,4594.22021484375,4573.14013671875,4588.9599609375,4503600000
2023-08-01,4578.830078125,4584.6201171875,4567.52978515625,4576.72998046875,4042370000
2023-08-02,4550.93017578125,4550.93017578125,4505.75,4513.39013671875,4270710000
2023-08-03,4494.27001953125,4519.490234375,4485.5400390625,4501.89013671875,4149120000
2023-08-04,4513.9599609375,4540.33984375,4474.5498046875,4478.02978515625,4143310000
2023-08-07,4491.580078125,4519.83984375,4491.14990234375,4518.43994140625,3493920000
2023-08-08,4498.02978515625,4503.31005859375,4464.39013671875,4499.3798828125,3884910000
2023-08-09,4501.56982421875,4502.43994140625,4461.330078125,4467.7099609375,3803100000
2023-08-10,4487.16015625,4527.3701171875,4457.919921875,4468.830078125,4504370000
2023-08-11,4450.68994140625,4476.22998046875,4443.97998046875,4464.0498046875,3753290000
2023-08-14,4458.1298828125,4490.330078125,4453.43994140625,4489.72021484375,3896410000
2023-08-15,4478.8701171875,4478.8701171875,4432.18994140625,4437.85986328125,3832250000
2023-08-16,4433.7900390625,4449.9501953125,4403.5498046875,4404.330078125,3753910000
2023-08-17,4416.31982421875,4421.169921875,4364.830078125,4370.35986328125,3943700000
2023-08-18,4344.8798828125,4381.81982421875,4335.31005859375,4369.7099609375,3940400000
2023-08-21,4380.27978515625,4407.5498046875,4360.2998046875,4399.77001953125,3726850000
2023-08-22,4415.330078125,4418.58984375,4382.77001953125,4387.5498046875,3522760000
2023-08-23,4396.43994140625,4443.18017578125,4396.43994140625,4436.009765625,3837270000
2023-08-24,4455.16015625,4458.2998046875,4375.5498046875,4376.31005859375,3723470000
2023-08-25,4389.3798828125,4418.4599609375,4356.2900390625,4405.7099609375,3296180000
2023-08-28,4426.02978515625,4439.56005859375,4414.97998046875,4433.31005859375,2957230000
2023-08-29,4432.75,4500.14013671875,4431.68017578125,4497.6298828125,3354820000
2023-08-30,4500.33984375,4521.64990234375,4493.58984375,4514.8701171875,3064110000
2023-08-31,4517.009765625,4532.259765625,4507.39013671875,4507.66015625,3946360000
2023-09-01,4530.60009765625,4541.25,4501.35009765625,4515.77001953125,3246260000
2023-09-05,4510.06005859375,4514.2900390625,4496.009765625,4496.830078125,3526250000
2023-09-06,4490.35009765625,4490.35009765625,4442.3798828125,4465.47998046875,3418850000
2023-09-07,4434.5498046875,4457.81005859375,4430.4599609375,4451.14013671875,3763760000
2023-09-08,4451.2998046875,4473.52978515625,4448.3798828125,4457.490234375,3259290000
2023-09-11,4480.97998046875,4490.77001953125,4467.89013671875,4487.4599609375,3369920000
2023-09-12,4473.27001953125,4487.10986328125,4456.830078125,4461.89990234375,3435740000
2023-09-13,4462.64990234375,4479.39013671875,4453.52001953125,4467.43994140625,3529430000
2023-09-14,4487.77978515625,4511.990234375,4478.68994140625,4505.10009765625,3648720000
2023-09-15,4497.97998046875,4497.97998046875,4447.2099609375,4450.31982421875,6932230000
2023-09-18,4445.1298828125,4466.35986328125,4442.10986328125,4453.52978515625,3161230000
2023-09-19,4445.41015625,4449.85009765625,4416.60986328125,4443.9501953125,3614880000
2023-09-20,4452.81005859375,4461.02978515625,4401.3798828125,4402.2001953125,3308450000
2023-09-21,4374.35986328125,4375.7001953125,4329.169921875,4330.0,3662340000
2023-09-22,4341.740234375,4357.39990234375,4316.490234375,4320.06005859375,3349570000
2023-09-25,4310.6201171875,4338.509765625,4302.7001953125,4337.43994140625,3195650000
2023-09-26,4312.8798828125,4313.009765625,4265.97998046875,4273.52978515625,3472340000
2023-09-27,4282.6298828125,4292.06982421875,4238.6298828125,4274.509765625,3875880000
2023-09-28,4269.64990234375,4317.27001953125,4264.3798828125,4299.7001953125,3846230000
2023-09-29,4328.18017578125,4333.14990234375,4274.85986328125,4288.0498046875,3865960000
2023-10-02,4284.52001953125,4300.580078125,4260.2099609375,4288.39013671875,3938660000
2023-10-03,4269.75,4281.14990234375,4216.4501953125,4229.4501953125,3953830000
2023-10-04,4233.830078125,4268.5,4220.47998046875,4263.75,3777600000
2023-10-05,4259.31005859375,4267.1298828125,4225.91015625,4258.18994140625,3581470000
2023-10-06,4234.7900390625,4324.10009765625,4219.5498046875,4308.5,3902030000
2023-10-09,4289.02001953125,4341.72998046875,4283.7900390625,4335.66015625,3174630000
2023-10-10,4339.75,4385.4599609375,4339.64013671875,4358.240234375,3520240000
2023-10-11,4366.58984375,4378.64013671875,4345.33984375,4376.9501953125,3601660000
2023-10-12,4380.93994140625,4385.85009765625,4325.43017578125,4349.60986328125,3713140000
2023-10-13,4360.490234375,4377.10009765625,4311.97021484375,4327.77978515625,3566560000
2023-10-16,4342.3701171875,4383.330078125,4342.3701171875,4373.6298828125,3409960000
2023-10-17,4345.22998046875,4393.56982421875,4337.5400390625,4373.2001953125,3794850000
2023-10-18,4357.35009765625,4364.2001953125,4303.83984375,4314.60009765625,3686030000
2023-10-19,4321.35986328125,4339.5400390625,4269.68994140625,4278.0,3969730000
2023-10-20,4273.85009765625,4276.56005859375,4223.02978515625,4224.16015625,4004030000
2023-10-23,4210.39990234375,4255.83984375,4189.22021484375,4217.0400390625,3776100000
2023-10-24,4235.7900390625,4259.3798828125,4219.43017578125,4247.68017578125,3821820000
2023-10-25,4232.419921875,4232.419921875,4181.419921875,4186.77001953125,3869370000
2023-10-26,4175.990234375,4183.60009765625,4127.89990234375,4137.22998046875,4277640000
2023-10-27,4152.93017578125,4156.7001953125,4103.77978515625,4117.3701171875,4019500000
2023-10-30,4139.39013671875,4177.47021484375,4132.93994140625,4166.81982421875,3911140000
2023-10-31,4171.330078125,4195.5498046875,4153.1201171875,4193.7998046875,4249470000
2023-11-01,4201.27001953125,4245.64013671875,4197.740234375,4237.85986328125,4224900000
2023-11-02,4268.259765625,4319.72021484375,4268.259765625,4317.77978515625,4669780000
2023-11-03,4334.22998046875,4373.6201171875,4334.22998046875,4358.33984375,4570960000
2023-11-06,4364.27001953125,4372.2099609375,4347.52978515625,4365.97998046875,3656340000
2023-11-07,4366.2099609375,4386.259765625,4355.41015625,4378.3798828125,3791230000
2023-11-08,4384.3701171875,4391.2001953125,4359.759765625,4382.77978515625,3729510000
2023-11-09,4391.41015625,4393.39990234375,4343.93994140625,4347.35009765625,3900780000
2023-11-10,4364.14990234375,4418.02978515625,4353.33984375,4415.240234375,3665080000
2023-11-13,4406.66015625,4421.759765625,4393.81982421875,4411.5498046875,3326240000
2023-11-14,4458.97021484375,4508.669921875,4458.97021484375,4495.7001953125,4700350000
2023-11-15,4505.2998046875,4521.169921875,4495.31005859375,4502.8798828125,4347170000
2023-11-16,4497.080078125,4511.990234375,4487.830078125,4508.240234375,3964520000
2023-11-17,4509.5498046875,4520.1201171875,4499.66015625,4514.02001953125,3777240000
2023-11-20,4511.7001953125,4557.10986328125,4510.35986328125,4547.3798828125,3644790000
2023-11-21,4538.77001953125,4542.14013671875,4525.509765625,4538.18994140625,3511080000
2023-11-22,4553.0400390625,4568.43017578125,4545.0498046875,4556.6201171875,3042810000
2023-11-24,4555.83984375,4560.31005859375,4552.7998046875,4559.33984375,1639500000
2023-11-27,4554.85986328125,4560.52001953125,4546.31982421875,4550.43017578125,3403990000
2023-11-28,4545.5498046875,4568.14013671875,4540.509765625,4554.89013671875,3586240000
2023-11-29,4571.83984375,4587.64013671875,4547.14990234375,4550.580078125,4418760000
2023-11-30,4554.8701171875,4569.89013671875,4537.240234375,4567.7998046875,5399300000
2023-12-01,4559.43017578125,4599.39013671875,4554.7099609375,4594.6298828125,4397120000
2023-12-04,4564.3701171875,4572.3701171875,4546.72021484375,4569.77978515625,4369910000
2023-12-05,4557.25,4578.56005859375,4551.68017578125,4567.18017578125,3909950000
2023-12-06,4586.22998046875,4590.740234375,4546.5,4549.33984375,4245680000
2023-12-07,4568.83984375,4590.919921875,4565.22021484375,4585.58984375,3818880000
2023-12-08,4576.2001953125,4609.22998046875,4574.06005859375,4604.3701171875,3707010000
2023-12-11,4593.39013671875,4623.7099609375,4593.39013671875,4622.43994140625,3823210000
2023-12-12,4618.2998046875,4643.93017578125,4608.08984375,4643.7001953125,3808380000
2023-12-13,4646.2001953125,4709.68994140625,4643.22998046875,4707.08984375,5063650000
2023-12-14,4721.0400390625,4738.56982421875,4694.33984375,4719.5498046875,6314040000
2023-12-15,4714.22998046875,4725.52978515625,4704.68994140625,4719.18994140625,8218980000
2023-12-18,4725.580078125,4749.52001953125,4725.580078125,4740.56005859375,4060340000
2023-12-19,4743.72021484375,4768.68994140625,4743.72021484375,4768.3701171875,4026970000
2023-12-20,4764.72998046875,4778.009765625,4697.81982421875,4698.35009765625,4201320000
2023-12-21,4724.2900390625,4748.7099609375,4708.35009765625,4746.75,3431180000
2023-12-22,4753.919921875,4772.93994140625,4736.77001953125,4754.6298828125,3046770000
2023-12-26,4758.85986328125,4784.72021484375,4758.4501953125,4774.75,2513910000
2023-12-27,4773.4501953125,4785.39013671875,4768.89990234375,4781.580078125,2748450000
2023-12-28,4786.43994140625,4793.2998046875,4780.97998046875,4783.35009765625,2698860000
2023-12-29,4782.8798828125,4788.43017578125,4751.990234375,4769.830078125,3126060000
2024-01-02,4745.2001953125,4754.330078125,4722.669921875,4742.830078125,3743050000
2024-01-03,4725.06982421875,4729.2900390625,4699.7099609375,4704.81005859375,3950760000
2024-01-04,4697.419921875,4726.77978515625,4687.52978515625,4688.68017578125,3715480000
2024-01-05,4690.56982421875,4721.490234375,4682.10986328125,4697.240234375,3844370000
2024-01-08,4703.7001953125,4764.5400390625,4699.81982421875,4763.5400390625,3742320000
2024-01-09,4741.93017578125,4765.47021484375,4730.35009765625,4756.5,3529960000
2024-01-10,4759.93994140625,4790.7998046875,4756.2001953125,4783.4501953125,3498680000
2024-01-11,4792.1298828125,4798.5,4739.580078125,4780.240234375,3759890000
2024-01-12,4791.18017578125,4802.39990234375,4768.97998046875,4783.830078125,3486340000
2024-01-16,4772.35009765625,4782.33984375,4747.1201171875,4765.97998046875,4260550000
2024-01-17,4739.1298828125,4744.22998046875,4714.81982421875,4739.2099609375,3928600000
2024-01-18,4760.10009765625,4785.7900390625,4740.56982421875,4780.93994140625,4019000000
2024-01-19,4796.27978515625,4842.06982421875,4785.8701171875,4839.81005859375,4287200000
2024-01-22,4853.419921875,4868.41015625,4844.0498046875,4850.43017578125,4297610000
2024-01-23,4856.7998046875,4866.47998046875,4844.3701171875,4864.60009765625,3912800000
2024-01-24,4888.56005859375,4903.68017578125,4865.93994140625,4868.5498046875,4330030000
2024-01-25,4886.66015625,4898.14990234375,4869.33984375,4894.16015625,4020430000
2024-01-26,4888.91015625,4906.68994140625,4881.47021484375,4890.97021484375,3353400000
2024-01-29,4892.9501953125,4929.31005859375,4887.39990234375,4927.93017578125,3525160000
2024-01-30,4925.89013671875,4931.08984375,4916.27001953125,4924.97021484375,3836130000
2024-01-31,4899.18994140625,4906.75,4845.14990234375,4845.64990234375,4696120000
2024-02-01,4861.10986328125,4906.97021484375,4853.52001953125,4906.18994140625,4386090000
2024-02-02,4916.06005859375,4975.2900390625,4907.990234375,4958.60986328125,3974350000
2024-02-05,4957.18994140625,4957.18994140625,4918.08984375,4942.81005859375,4023640000
2024-02-06,4950.16015625,4957.77001953125,4934.8798828125,4954.22998046875,4440880000
2024-02-07,4973.0498046875,4999.89013671875,4969.0498046875,4995.06005859375,4895590000
2024-02-08,4995.16015625,5000.39990234375,4987.08984375,4997.91015625,4341860000
2024-02-09,5004.169921875,5030.06005859375,5000.33984375,5026.60986328125,3912990000
2024-02-12,5026.830078125,5048.39013671875,5016.830078125,5021.83984375,3805740000
2024-02-13,4967.93994140625,4971.2998046875,4920.31005859375,4953.169921875,4302190000
2024-02-14,4976.43994140625,5002.52001953125,4956.4501953125,5000.6201171875,3845600000
2024-02-15,5003.14013671875,5032.72021484375,4999.43994140625,5029.72998046875,4137970000
2024-02-16,5031.1298828125,5038.7001953125,4999.52001953125,5005.56982421875,3833270000
2024-02-20,4989.31982421875,4993.7099609375,4955.02001953125,4975.509765625,4034880000
2024-02-21,4963.02978515625,4983.2099609375,4946.0,4981.7998046875,3788390000
2024-02-22,5038.830078125,5094.39013671875,5038.830078125,5087.02978515625,4051710000
2024-02-23,5100.919921875,5111.06005859375,5081.4599609375,5088.7998046875,3672790000
2024-02-26,5093.0,5097.66015625,5068.91015625,5069.52978515625,3683930000
2024-02-27,5074.60009765625,5080.68994140625,5057.2900390625,5078.18017578125,3925950000
2024-02-28,5067.2001953125,5077.3701171875,5058.35009765625,5069.759765625,3789370000
2024-02-29,5085.35986328125,5104.990234375,5061.89013671875,5096.27001953125,5219740000
2024-03-01,5098.509765625,5140.330078125,5094.16015625,5137.080078125,4748110000
2024-03-04,5130.990234375,5149.669921875,5127.18017578125,5130.9501953125,4758440000
2024-03-05,5110.52001953125,5114.5400390625,5056.81982421875,5078.64990234375,4418410000
2024-03-06,5108.02978515625,5127.97021484375,5092.22021484375,5104.759765625,4559050000
2024-03-07,5132.3798828125,5165.6201171875,5128.2099609375,5157.35986328125,4137980000
2024-03-08,5164.4599609375,5189.259765625,5117.5,5123.68994140625,4208870000
2024-03-11,5111.9599609375,5124.66015625,5091.14013671875,5117.93994140625,3896430000
2024-03-12,5134.2998046875,5179.8701171875,5114.47998046875,5175.27001953125,4080510000
2024-03-13,5173.490234375,5179.14013671875,5151.8798828125,5165.31005859375,4282890000
2024-03-14,5175.14013671875,5176.85009765625,5123.2998046875,5150.47998046875,4687970000
2024-03-15,5123.31005859375,5136.85986328125,5104.35009765625,5117.08984375,7753670000
2024-03-18,5154.77001953125,5175.60009765625,5145.47021484375,5149.419921875,4036220000
2024-03-19,5139.08984375,5180.31005859375,5131.58984375,5178.509765625,4031760000
2024-03-20,5181.68994140625,5226.18994140625,5171.5498046875,5224.6201171875,4064850000
2024-03-21,5253.43017578125,5261.10009765625,5240.66015625,5241.52978515625,4207730000
2024-03-22,5242.47998046875,5246.08984375,5229.8701171875,5234.18017578125,3374700000
2024-03-25,5219.52001953125,5229.08984375,5216.08984375,5218.18994140625,3331360000
2024-03-26,5228.85009765625,5235.16015625,5203.419921875,5203.580078125,3871790000
2024-03-27,5226.31005859375,5249.259765625,5213.919921875,5248.490234375,3850500000
2024-03-28,5248.02978515625,5264.85009765625,5245.81982421875,5254.35009765625,3998270000
2024-04-01,5257.97021484375,5263.9501953125,5229.2001953125,5243.77001953125,3325930000
2024-04-02,5204.2900390625,5208.33984375,5184.0498046875,5205.81005859375,3886590000
2024-04-03,5194.3701171875,5228.75,5194.3701171875,5211.490234375,3703250000
2024-04-04,5244.0498046875,5256.58984375,5146.06005859375,5147.2099609375,4075680000
2024-04-05,5158.9501953125,5222.18017578125,5157.2099609375,5204.33984375,3386780000
2024-04-08,5211.3701171875,5219.56982421875,5197.35009765625,5202.39013671875,3278180000
2024-04-09,5217.02978515625,5224.81005859375,5160.77978515625,5209.91015625,3400680000
2024-04-10,5167.8798828125,5178.43017578125,5138.7001953125,5160.64013671875,3845930000
2024-04-11,5172.9501953125,5211.77978515625,5138.77001953125,5199.06005859375,3509380000
2024-04-12,5171.509765625,5175.02978515625,5107.93994140625,5123.41015625,3963220000
2024-04-15,5149.669921875,5168.43017578125,5052.47021484375,5061.81982421875,3950210000
2024-04-16,5064.58984375,5079.83984375,5039.830078125,5051.41015625,4006200000
2024-04-17,5068.97021484375,5077.9599609375,5007.25,5022.2099609375,3596130000
2024-04-18,5031.52001953125,5056.66015625,5001.89013671875,5011.1201171875,3619760000
2024-04-19,5005.43994140625,5019.02001953125,4953.56005859375,4967.22998046875,3878750000
2024-04-22,4987.330078125,5038.83984375,4969.39990234375,5010.60009765625,3820250000
2024-04-23,5028.85009765625,5076.1201171875,5027.9599609375,5070.5498046875,3751400000
2024-04-24,5084.85986328125,5089.47998046875,5047.02001953125,5071.6298828125,3656740000
2024-04-25,5019.8798828125,5057.75,4990.580078125,5048.419921875,3958050000
2024-04-26,5084.64990234375,5114.6201171875,5073.14013671875,5099.9599609375,3604140000
2024-04-29,5114.1298828125,5123.490234375,5088.64990234375,5116.169921875,3447450000
2024-04-30,5103.77978515625,5110.830078125,5035.31005859375,5035.68994140625,4082470000
2024-05-01,5029.02978515625,5096.1201171875,5013.4501953125,5018.39013671875,4544170000
2024-05-02,5049.31982421875,5073.2099609375,5011.0498046875,5064.2001953125,4381660000
2024-05-03,5122.77978515625,5139.1201171875,5101.22021484375,5127.7900390625,3924990000
2024-05-06,5142.419921875,5181.0,5142.419921875,5180.740234375,3683250000
2024-05-07,5187.2001953125,5200.22998046875,5178.9599609375,5187.7001953125,3987890000
2024-05-08,5168.97998046875,5191.9501953125,5165.85986328125,5187.669921875,3842100000
2024-05-09,5189.02978515625,5215.2998046875,5180.41015625,5214.080078125,3727370000
2024-05-10,5225.490234375,5239.66015625,5209.68017578125,5222.68017578125,3617900000
2024-05-13,5233.080078125,5237.259765625,5211.16015625,5221.419921875,4255710000
2024-05-14,5221.10009765625,5250.3701171875,5217.97998046875,5246.68017578125,4763580000
2024-05-15,5263.259765625,5311.759765625,5263.259765625,5308.14990234375,4360810000
2024-05-16,5310.06982421875,5325.490234375,5296.18994140625,5297.10009765625,3817470000
2024-05-17,5303.10009765625,5305.4501953125,5283.58984375,5303.27001953125,3578120000
2024-05-20,5305.35009765625,5325.31982421875,5302.39990234375,5308.1298828125,3420100000
2024-05-21,5298.68994140625,5324.31982421875,5297.8701171875,5321.41015625,3662240000
2024-05-22,5319.27978515625,5323.18017578125,5286.009765625,5307.009765625,3847130000
2024-05-23,5340.259765625,5341.8798828125,5256.93017578125,5267.83984375,3869520000
2024-05-24,5281.4501953125,5311.64990234375,5278.39013671875,5304.72021484375,3005510000
2024-05-28,5315.91015625,5315.91015625,5280.89013671875,5306.0400390625,3751540000
2024-05-29,5278.72998046875,5282.27001953125,5262.7001953125,5266.9501953125,3552750000
2024-05-30,5259.77001953125,5260.2099609375,5222.10009765625,5235.47998046875,3818750000
2024-05-31,5243.2099609375,5280.330078125,5191.68017578125,5277.509765625,5437160000
2024-06-03,5297.14990234375,5302.10986328125,5234.31982421875,5283.39990234375,4046920000
2024-06-04,5278.240234375,5298.7998046875,5257.6298828125,5291.33984375,3707900000
2024-06-05,5314.47998046875,5354.16015625,5297.64013671875,5354.02978515625,3591460000
2024-06-06,5357.7998046875,5362.35009765625,5335.35986328125,5352.9599609375,3609990000
2024-06-07,5343.81005859375,5375.080078125,5331.330078125,5346.990234375,3692760000
2024-06-10,5341.22021484375,5365.7900390625,5331.52001953125,5360.7900390625,3622280000
2024-06-11,5353.0,5375.9501953125,5327.25,5375.31982421875,3568030000
2024-06-12,5409.1298828125,5447.25,5409.1298828125,5421.02978515625,3962840000
2024-06-13,5441.93017578125,5441.93017578125,5402.509765625,5433.740234375,3530380000
2024-06-14,5424.080078125,5432.39013671875,5403.75,5431.60009765625,3438650000
2024-06-17,5431.10986328125,5488.5,5420.39990234375,5473.22998046875,3447840000
2024-06-18,5476.14990234375,5490.3798828125,5471.31982421875,5487.02978515625,3544330000
2024-06-20,5499.990234375,5505.52978515625,5455.56005859375,5473.169921875,3847060000
2024-06-21,5466.77001953125,5478.31005859375,5452.02978515625,5464.6201171875,6773800000
2024-06-24,5459.580078125,5490.66015625,5447.58984375,5447.8701171875,3696750000
2024-06-25,5460.72998046875,5472.8798828125,5446.56005859375,5469.2998046875,3591960000
2024-06-26,5460.7099609375,5483.14013671875,5451.8701171875,5477.89990234375,3563920000
2024-06-27,5473.58984375,5490.81005859375,5467.5400390625,5482.8701171875,3589530000
2024-06-28,5488.47998046875,5523.64013671875,5451.1201171875,5460.47998046875,7199220000
2024-07-01,5471.080078125,5479.5498046875,5446.52978515625,5475.08984375,3488760000
2024-07-02,5461.83984375,5509.68994140625,5458.43017578125,5509.009765625,3329950000
2024-07-03,5507.43994140625,5539.27001953125,5507.419921875,5537.02001953125,2179470000
2024-07-05,5537.91015625,5570.330078125,5531.6298828125,5567.18994140625,3253080000
2024-07-08,5572.75,5583.10986328125,5562.509765625,5572.85009765625,3185670000
2024-07-09,5584.240234375,5590.75,5574.56982421875,5576.97998046875,3232920000
2024-07-10,5591.259765625,5635.39013671875,5586.43994140625,5633.91015625,3336100000
2024-07-11,5635.2099609375,5642.4501953125,5576.52978515625,5584.5400390625,4020950000
2024-07-12,5590.759765625,5655.56005859375,5590.43994140625,5615.35009765625,3700280000
2024-07-15,5638.16015625,5666.93994140625,5614.75,5631.22021484375,3620470000
2024-07-16,5644.08984375,5669.669921875,5639.02001953125,5667.2001953125,4041760000
2024-07-17,5610.06982421875,5622.490234375,5584.81005859375,5588.27001953125,4246450000
2024-07-18,5608.56005859375,5614.0498046875,5522.81005859375,5544.58984375,4007510000
2024-07-19,5543.3701171875,5557.5,5497.0400390625,5505.0,3760570000
2024-07-22,5544.5400390625,5570.35986328125,5529.0400390625,5564.41015625,3375180000
2024-07-23,5565.2998046875,5585.33984375,5550.89990234375,5555.740234375,3500210000
2024-07-24,5505.83984375,5508.0400390625,5419.97998046875,5427.1298828125,3945550000
2024-07-25,5428.7001953125,5491.58984375,5390.9501953125,5399.22021484375,4592120000
2024-07-26,5433.669921875,5488.31982421875,5430.7001953125,5459.10009765625,3638770000
2024-07-29,5476.5498046875,5487.740234375,5444.43994140625,5463.5400390625,3379970000
2024-07-30,5478.72998046875,5489.4599609375,5401.7001953125,5436.43994140625,3777740000
2024-07-31,5505.58984375,5551.509765625,5493.75,5522.2998046875,4546910000
2024-08-01,5537.83984375,5566.16015625,5410.419921875,5446.68017578125,4703620000
2024-08-02,5376.6298828125,5383.89013671875,5302.02978515625,5346.56005859375,5156450000
2024-08-05,5151.14013671875,5250.89013671875,5119.259765625,5186.330078125,5333250000
2024-08-06,5206.419921875,5312.33984375,5193.56005859375,5240.02978515625,4690190000
2024-08-07,5293.1298828125,5330.64013671875,5195.5400390625,5199.5,4558260000
2024-08-08,5252.56982421875,5328.02978515625,5233.85009765625,5319.31005859375,4016830000
2024-08-09,5314.66015625,5358.669921875,5300.83984375,5344.16015625,3516400000
2024-08-12,5351.8798828125,5371.2001953125,5324.3701171875,5344.39013671875,3360160000
2024-08-13,5376.97998046875,5436.5,5376.97998046875,5434.43017578125,3648980000
2024-08-14,5442.35986328125,5463.22021484375,5415.91015625,5455.2099609375,3380050000
2024-08-15,5501.1298828125,5546.22998046875,5501.1298828125,5543.22021484375,3723310000
2024-08-16,5530.5,5561.97998046875,5525.169921875,5554.25,3357690000
2024-08-19,5557.22998046875,5608.2998046875,5550.740234375,5608.25,3222050000
2024-08-20,5602.8798828125,5620.509765625,5585.5,5597.1201171875,2994420000
2024-08-21,5603.08984375,5632.68017578125,5591.56982421875,5620.85009765625,3119670000
2024-08-22,5637.77001953125,5643.22021484375,5560.9501953125,5570.64013671875,2981530000
2024-08-23,5602.490234375,5641.81982421875,5585.16015625,5634.60986328125,3291940000
2024-08-26,5639.66015625,5651.6201171875,5602.33984375,5616.83984375,2938570000
2024-08-27,5602.89013671875,5631.18017578125,5593.47998046875,5625.7998046875,2798990000
2024-08-28,5624.509765625,5627.02978515625,5560.9501953125,5592.18017578125,3053450000
2024-08-29,5607.2998046875,5646.9501953125,5583.7099609375,5591.9599609375,3065640000
2024-08-30,5612.740234375,5651.3701171875,5581.7900390625,5648.39990234375,4185850000
2024-09-03,5623.89013671875,5623.89013671875,5504.330078125,5528.93017578125,3866350000
2024-09-04,5506.68017578125,5552.990234375,5503.66015625,5520.06982421875,3478140000
2024-09-05,5520.080078125,5546.2998046875,5480.5400390625,5503.41015625,3521650000
2024-09-06,5507.330078125,5522.47021484375,5402.6201171875,5408.419921875,3822800000
2024-09-09,5442.06982421875,5484.2001953125,5434.490234375,5471.0498046875,3825940000
2024-09-10,5490.509765625,5497.91015625,5441.72021484375,5495.52001953125,3848180000
2024-09-11,5496.419921875,5560.41015625,5406.9599609375,5554.1298828125,3839450000
2024-09-12,5557.47998046875,5600.7099609375,5535.5,5595.759765625,3655070000
2024-09-13,5603.33984375,5636.27001953125,5601.64990234375,5626.02001953125,3500790000
2024-09-16,5615.2099609375,5636.0498046875,5604.52978515625,5633.08984375,3437070000
2024-09-17,5655.509765625,5670.81005859375,5614.0498046875,5634.580078125,3443600000
2024-09-18,5641.68017578125,5689.75,5615.080078125,5618.259765625,3691390000
2024-09-19,5702.6298828125,5733.56982421875,5686.419921875,5713.64013671875,4024530000
2024-09-20,5709.64013671875,5715.14013671875,5674.490234375,5702.5498046875,7867260000
2024-09-23,5711.89990234375,5725.35986328125,5704.22021484375,5718.56982421875,3529550000
2024-09-24,5727.66015625,5735.31982421875,5698.990234375,5732.93017578125,3872710000
2024-09-25,5733.64990234375,5741.02978515625,5712.06005859375,5722.259765625,3624910000
2024-09-26,5762.22021484375,5767.3701171875,5721.009765625,5745.3701171875,4391180000
2024-09-27,5755.35986328125,5763.77978515625,5727.33984375,5738.169921875,3898530000
2024-09-30,5726.52001953125,5765.14013671875,5703.52978515625,5762.47998046875,4425730000
2024-10-01,5757.72998046875,5757.72998046875,5681.27978515625,5708.75,4025180000
2024-10-02,5698.14013671875,5719.6298828125,5674.0,5709.5400390625,3829050000
2024-10-03,5698.18994140625,5718.77978515625,5677.3701171875,5699.93994140625,3597450000
2024-10-04,5737.47998046875,5753.2099609375,5702.830078125,5751.06982421875,3479400000
2024-10-07,5737.7998046875,5739.33984375,5686.85009765625,5695.93994140625,3637790000
2024-10-08,5719.14013671875,5757.60009765625,5714.56005859375,5751.1298828125,3393400000
2024-10-09,5751.7998046875,5796.7998046875,5745.02001953125,5792.0400390625,3650340000
2024-10-10,5778.35986328125,5795.02978515625,5764.759765625,5780.0498046875,3208790000
2024-10-11,5775.08984375,5822.1298828125,5775.08984375,5815.02978515625,3208720000
2024-10-14,5829.81005859375,5871.41015625,5829.56982421875,5859.85009765625,3005250000
2024-10-15,5866.740234375,5870.35986328125,5804.47998046875,5815.259765625,3882120000
2024-10-16,5816.580078125,5846.52001953125,5808.33984375,5842.47021484375,3467230000
2024-10-17,5875.6201171875,5878.4599609375,5840.25,5841.47021484375,3480010000
2024-10-18,5859.43017578125,5872.169921875,5846.10986328125,5864.669921875,3374490000
2024-10-21,5857.81982421875,5866.919921875,5824.7900390625,5853.97998046875,3407010000
2024-10-22,5832.7001953125,5863.0400390625,5821.169921875,5851.2001953125,3342080000
2024-10-23,5834.5,5834.85009765625,5762.41015625,5797.419921875,3532650000
2024-10-24,5817.7998046875,5817.7998046875,5784.919921875,5809.85986328125,3543030000
2024-10-25,5826.75,5862.81982421875,5799.97998046875,5808.1201171875,3501280000
2024-10-28,5833.93017578125,5842.919921875,5823.080078125,5823.52001953125,3691280000
2024-10-29,5819.68017578125,5847.18994140625,5802.169921875,5832.919921875,3879100000
2024-10-30,5832.64990234375,5850.93994140625,5811.27978515625,5813.669921875,3851120000
2024-10-31,5775.33984375,5775.33984375,5702.85986328125,5705.4501953125,4425660000
2024-11-01,5723.22021484375,5772.52001953125,5723.22021484375,5728.7998046875,3796450000
2024-11-04,5725.14990234375,5741.43017578125,5696.509765625,5712.68994140625,3602060000
2024-11-05,5722.43017578125,5783.43994140625,5722.10009765625,5782.759765625,3768310000
2024-11-06,5864.89013671875,5936.14013671875,5864.89013671875,5929.0400390625,6329530000
2024-11-07,5947.2099609375,5983.83984375,5947.2099609375,5973.10009765625,4925740000
2024-11-08,5976.759765625,6012.4501953125,5976.759765625,5995.5400390625,4666740000
2024-11-11,6008.85986328125,6017.31005859375,5986.68994140625,6001.35009765625,4333000000
2024-11-12,6003.60009765625,6009.919921875,5960.080078125,5983.990234375,4243400000
2024-11-13,5985.75,6008.18994140625,5965.91015625,5985.3798828125,4220180000
2024-11-14,5989.68017578125,5993.8798828125,5942.27978515625,5949.169921875,4184570000
2024-11-15,5912.7900390625,5915.31982421875,5853.009765625,5870.6201171875,4590960000
2024-11-18,5874.169921875,5908.1201171875,5865.9501953125,5893.6201171875,3983860000
2024-11-19,5870.0498046875,5923.509765625,5855.2900390625,5916.97998046875,4036940000
2024-11-20,5914.33984375,5920.669921875,5860.56005859375,5917.10986328125,3772620000
2024-11-21,5940.580078125,5963.31982421875,5887.259765625,5948.7099609375,4230120000
2024-11-22,5944.35986328125,5972.89990234375,5944.35986328125,5969.33984375,4141420000
2024-11-25,5992.27978515625,6020.75,5963.91015625,5987.3701171875,5633150000
2024-11-26,6000.02978515625,6025.419921875,5992.27001953125,6021.6298828125,3835170000
2024-11-27,6014.10986328125,6020.16015625,5984.8701171875,5998.740234375,3363340000
2024-11-29,6003.97998046875,6044.169921875,6003.97998046875,6032.3798828125,2444420000
2024-12-02,6040.10986328125,6053.580078125,6035.330078125,6047.14990234375,4412470000
2024-12-03,6042.97021484375,6052.06982421875,6033.39013671875,6049.8798828125,4095000000
2024-12-04,6069.39013671875,6089.83984375,6061.06005859375,6086.490234375,4003390000
2024-12-05,6089.02978515625,6094.5498046875,6072.89990234375,6075.10986328125,4212020000
2024-12-06,6081.3798828125,6099.97021484375,6079.97998046875,6090.27001953125,3924830000
2024-12-09,6083.009765625,6088.509765625,6048.6298828125,6052.85009765625,4556460000
2024-12-10,6057.58984375,6065.39990234375,6029.89013671875,6034.91015625,4048410000
2024-12-11,6060.14990234375,6092.58984375,6060.14990234375,6084.18994140625,4269950000
2024-12-12,6074.2900390625,6079.68017578125,6051.25,6051.25,3678010000
2024-12-13,6068.169921875,6078.580078125,6035.77001953125,6051.08984375,3584960000
2024-12-16,6063.7900390625,6085.18994140625,6059.14013671875,6074.080078125,4391100000
2024-12-17,6052.5498046875,6057.68017578125,6035.18994140625,6050.60986328125,4544500000
2024-12-18,6047.64990234375,6070.669921875,5867.7900390625,5872.16015625,5246960000
2024-12-19,5912.7099609375,5935.52001953125,5866.06982421875,5867.080078125,4896880000
2024-12-20,5842.0,5982.06005859375,5832.2998046875,5930.85009765625,8223220000
2024-12-23,5940.25,5978.25,5902.56982421875,5974.06982421875,3593280000
2024-12-24,5984.6298828125,6040.10009765625,5981.43994140625,6040.0400390625,1757720000
2024-12-26,6024.97021484375,6049.75,6007.3701171875,6037.58984375,2904530000
2024-12-27,6006.169921875,6006.169921875,5932.9501953125,5970.83984375,3159610000
2024-12-30,5920.669921875,5940.7900390625,5869.16015625,5906.93994140625,3433250000
2024-12-31,5919.740234375,5929.740234375,5868.85986328125,5881.6298828125,3128350000
2025-01-02,5903.259765625,5935.08984375,5829.52978515625,5868.5498046875,3621680000
2025-01-03,5891.06982421875,5949.33984375,5888.66015625,5942.47021484375,3667340000
2025-01-06,5982.81005859375,6021.0400390625,5960.009765625,5975.3798828125,4940120000
2025-01-07,5993.259765625,6000.68017578125,5890.68017578125,5909.02978515625,4517330000
2025-01-08,5910.66015625,5927.89013671875,5874.77978515625,5918.25,4441740000
2025-01-10,5890.35009765625,5890.35009765625,5807.77978515625,5827.0400390625,4751930000
2025-01-13,5782.02001953125,5838.60986328125,5773.31005859375,5836.22021484375,4421200000
2025-01-14,5859.27001953125,5871.919921875,5805.419921875,5842.91015625,4142280000
2025-01-15,5905.2099609375,5960.60986328125,5905.2099609375,5949.91015625,4544570000
2025-01-16,5963.60986328125,5964.68994140625,5930.72021484375,5937.33984375,4285810000
2025-01-17,5995.39990234375,6014.9599609375,5978.43994140625,5996.66015625,4366830000
2025-01-21,6014.1201171875,6051.509765625,6006.8798828125,6049.240234375,4702920000
2025-01-22,6081.39013671875,6100.81005859375,6076.1298828125,6086.3701171875,4323040000
2025-01-23,6076.31982421875,6118.72998046875,6074.669921875,6118.7099609375,4432250000
2025-01-24,6121.43017578125,6128.18017578125,6088.740234375,6101.240234375,4214250000
2025-01-27,5969.0400390625,6017.169921875,5962.919921875,6012.27978515625,5198750000
2025-01-28,6026.97021484375,6074.5400390625,5994.6298828125,6067.7001953125,4473640000
2025-01-29,6057.7001953125,6062.830078125,6012.9599609375,6039.31005859375,4115310000
2025-01-30,6050.75,6086.64013671875,6027.4599609375,6071.169921875,4634620000
2025-01-31,6096.7900390625,6120.91015625,6030.93017578125,6040.52978515625,4843770000
2025-02-03,5969.64990234375,6022.1298828125,5923.93017578125,5994.56982421875,4797210000
2025-02-04,5998.14013671875,6042.47998046875,5990.8701171875,6037.8798828125,4410160000
2025-02-05,6020.4501953125,6062.85986328125,6007.06005859375,6061.47998046875,4756250000
2025-02-06,6072.22021484375,6084.02978515625,6046.830078125,6083.56982421875,4847120000
2025-02-07,6083.1298828125,6101.27978515625,6019.9599609375,6025.990234375,4766900000
2025-02-10,6046.39990234375,6073.3798828125,6044.83984375,6066.43994140625,4458760000
2025-02-11,6049.31982421875,6076.27978515625,6042.33984375,6068.5,4324880000
2025-02-12,6025.080078125,6063.0,6003.0,6051.97021484375,4627960000
2025-02-13,6060.58984375,6116.91015625,6050.9501953125,6115.06982421875,4763800000
2025-02-14,6115.52001953125,6127.47021484375,6107.6201171875,6114.6298828125,4335190000
2025-02-18,6121.60009765625,6129.6298828125,6099.509765625,6129.580078125,4684980000
2025-02-19,6117.759765625,6147.43017578125,6111.14990234375,6144.14990234375,4562330000
2025-02-20,6134.5,6134.5,6084.58984375,6117.52001953125,4813690000
2025-02-21,6114.10009765625,6114.81982421875,6008.56005859375,6013.1298828125,5434560000
2025-02-24,6026.68994140625,6043.64990234375,5977.830078125,5983.25,4990120000
2025-02-25,5982.72998046875,5992.64990234375,5908.490234375,5955.25,5374690000
2025-02-26,5970.8701171875,6009.81982421875,5932.68994140625,5956.06005859375,4869580000
2025-02-27,5981.8798828125,5993.68994140625,5858.77978515625,5861.56982421875,5057680000
2025-02-28,5856.740234375,5959.39990234375,5837.66015625,5954.5,6441140000
2025-03-03,5968.330078125,5986.08984375,5810.91015625,5849.72021484375,5613850000
2025-03-04,5811.97998046875,5865.080078125,5732.58984375,5778.14990234375,6138110000
2025-03-05,5781.35986328125,5860.58984375,5742.35009765625,5842.6298828125,5285970000
2025-03-06,5785.8701171875,5812.080078125,5711.64013671875,5738.52001953125,5165080000
2025-03-07,5726.009765625,5783.009765625,5666.2900390625,5770.2001953125,5705140000
2025-03-10,5705.3701171875,5705.3701171875,5564.02001953125,5614.56005859375,6409370000
2025-03-11,5603.64990234375,5636.2998046875,5528.41015625,5572.06982421875,6221240000
2025-03-12,5624.83984375,5642.18994140625,5546.08984375,5599.2998046875,5219830000
2025-03-13,5594.4501953125,5597.77978515625,5504.64990234375,5521.52001953125,5018980000
2025-03-14,5563.85009765625,5645.27001953125,5563.85009765625,5638.93994140625,4863180000
2025-03-17,5635.60009765625,5703.52001953125,5631.1201171875,5675.1201171875,5031770000
2025-03-18,5654.52978515625,5654.52978515625,5597.759765625,5614.66015625,4666270000
2025-03-19,5632.3701171875,5715.330078125,5622.2001953125,5675.2900390625,4660090000
2025-03-20,5646.919921875,5711.14990234375,5632.330078125,5662.89013671875,4678420000
2025-03-21,5630.72998046875,5670.83984375,5603.10009765625,5667.56005859375,9367460000
2025-03-24,5718.080078125,5775.14013671875,5718.080078125,5767.56982421875,4517990000
2025-03-25,5775.9599609375,5786.9501953125,5760.419921875,5776.64990234375,4467340000
2025-03-26,5771.66015625,5783.6201171875,5694.41015625,5712.2001953125,4183140000
2025-03-27,5695.64013671875,5732.27978515625,5670.93994140625,5693.31005859375,4403460000
2025-03-28,5679.2001953125,5685.89013671875,5572.419921875,5580.93994140625,4513330000
2025-03-31,5527.91015625,5627.56005859375,5488.72998046875,5611.85009765625,5257250000
2025-04-01,5597.52978515625,5650.56982421875,5558.52001953125,5633.06982421875,4434500000
2025-04-02,5580.759765625,5695.31005859375,5571.47998046875,5670.97021484375,4243830000
2025-04-03,5492.740234375,5499.52978515625,5390.830078125,5396.52001953125,7210470000
2025-04-04,5292.14013671875,5292.14013671875,5069.89990234375,5074.080078125,8853500000
2025-04-07,4953.7900390625,5246.56982421875,4835.0400390625,5062.25,8691980000
2025-04-08,5193.56982421875,5267.47021484375,4910.419921875,4982.77001953125,7408140000
2025-04-09,4965.27978515625,5481.33984375,4948.43017578125,5456.89990234375,9489600000
2025-04-10,5353.14990234375,5353.14990234375,5115.27001953125,5268.0498046875,6677140000
2025-04-11,5255.56005859375,5381.4599609375,5220.77001953125,5363.35986328125,5602550000
2025-04-14,5441.9599609375,5459.4599609375,5358.02001953125,5405.97021484375,5031440000
2025-04-15,5411.990234375,5450.41015625,5386.43994140625,5396.6298828125,4317110000
2025-04-16,5335.75,5367.240234375,5220.7900390625,5275.7001953125,4607750000
2025-04-17,5305.4501953125,5328.31005859375,5255.580078125,5282.7001953125,4714880000
2025-04-21,5232.93994140625,5232.93994140625,5101.6298828125,5158.2001953125,4226340000
2025-04-22,5207.669921875,5309.60986328125,5207.669921875,5287.759765625,4666950000
2025-04-23,5395.919921875,5469.68994140625,5356.169921875,5375.85986328125,5371390000
2025-04-24,5381.3798828125,5489.39990234375,5371.9599609375,5484.77001953125,4697710000
2025-04-25,5489.72998046875,5528.10986328125,5455.85986328125,5525.2099609375,4236580000
2025-04-28,5529.22021484375,5553.66015625,5468.64013671875,5528.75,4257880000
2025-04-29,5508.8701171875,5571.9501953125,5505.7001953125,5560.830078125,4747150000
2025-04-30,5499.43994140625,5581.83984375,5433.240234375,5569.06005859375,5449490000
2025-05-01,5625.14013671875,5658.91015625,5597.35009765625,5604.14013671875,4935270000
2025-05-02,5645.8798828125,5700.7001953125,5642.27978515625,5686.669921875,4854380000
2025-05-05,5655.31982421875,5683.3798828125,5634.47998046875,5650.3798828125,4358260000
2025-05-06,5605.8701171875,5649.580078125,5586.0400390625,5606.91015625,4717260000
2025-05-07,5614.18017578125,5654.72998046875,5578.64013671875,5631.27978515625,4987440000
2025-05-08,5663.60009765625,5720.10009765625,5635.3798828125,5663.93994140625,5627400000
2025-05-09,5679.64990234375,5691.68994140625,5644.14990234375,5659.91015625,4645090000
2025-05-12,5807.2001953125,5845.3701171875,5786.080078125,5844.18994140625,6014580000
2025-05-13,5854.14990234375,5906.64013671875,5845.02001953125,5886.5498046875,5516290000
2025-05-14,5896.740234375,5906.5498046875,5872.10986328125,5892.580078125,5233450000
2025-05-15,5869.81982421875,5924.2099609375,5865.16015625,5916.93017578125,4991290000
2025-05-16,5929.08984375,5958.6201171875,5907.35986328125,5958.3798828125,4850850000
2025-05-19,5902.8798828125,5968.60986328125,5895.68994140625,5963.60009765625,4144010000
2025-05-20,5944.66015625,5953.06005859375,5909.259765625,5940.4599609375,4416850000
2025-05-21,5910.18017578125,5938.3701171875,5830.91015625,5844.60986328125,5254250000
2025-05-22,5841.259765625,5878.080078125,5825.81982421875,5842.009765625,5157050000
2025-05-23,5781.89013671875,5829.509765625,5767.41015625,5802.81982421875,4662820000
2025-05-27,5854.06982421875,5924.330078125,5854.06982421875,5921.5400390625,5366380000
2025-05-28,5925.5400390625,5939.919921875,5881.8798828125,5888.5498046875,4665050000
2025-05-29,5939.9599609375,5943.1298828125,5873.7998046875,5912.169921875,4569750000
2025-05-30,5903.669921875,5922.14013671875,5843.66015625,5911.68994140625,6378540000
2025-06-02,5896.68017578125,5937.39990234375,5861.43017578125,5935.93994140625,4832240000
2025-06-03,5938.56005859375,5981.35009765625,5929.0,5970.3701171875,5026680000
2025-06-04,5978.93994140625,5990.47998046875,5966.10986328125,5970.81005859375,4767050000
2025-06-05,5985.669921875,5999.7001953125,5921.2001953125,5939.2998046875,5091850000
2025-06-06,5987.06005859375,6016.8701171875,5978.6298828125,6000.35986328125,4355710000
2025-06-09,6004.6298828125,6021.31005859375,5994.18017578125,6005.8798828125,4642360000
2025-06-10,6009.91015625,6043.009765625,6000.27978515625,6038.81005859375,4882880000
2025-06-11,6049.3798828125,6059.39990234375,6002.31982421875,6022.240234375,5111550000
2025-06-12,6009.89990234375,6045.43017578125,6003.8798828125,6045.259765625,4669500000
2025-06-13,6000.56005859375,6026.16015625,5963.2099609375,5976.97021484375,5258910000
2025-06-16,6004.0,6050.830078125,6004.0,6033.10986328125,5111710000
2025-06-17,6012.14990234375,6023.25,5974.7998046875,5982.72021484375,4955700000
2025-06-18,5987.93017578125,6018.25,5971.89013671875,5980.8701171875,5106470000
2025-06-20,5999.669921875,6018.2001953125,5952.56005859375,5967.83984375,7451500000
2025-06-23,5969.669921875,6028.77001953125,5943.22998046875,6025.169921875,5597000000
2025-06-24,6061.2099609375,6101.759765625,6059.25,6092.18017578125,5443690000
2025-06-25,6104.22998046875,6108.509765625,6080.08984375,6092.16015625,5171110000
2025-06-26,6112.08984375,6146.52001953125,6107.27001953125,6141.02001953125,5308140000
2025-06-27,6150.7001953125,6187.68017578125,6132.35009765625,6173.06982421875,7889350000
2025-06-30,6193.35986328125,6215.080078125,6174.97021484375,6204.9501953125,5782900000
2025-07-01,6187.25,6210.77978515625,6177.97021484375,6198.009765625,6275310000
2025-07-02,6193.8798828125,6227.60009765625,6188.2900390625,6227.419921875,5645710000
2025-07-03,6246.4599609375,6284.64990234375,6246.4599609375,6279.35009765625,3378110000
2025-07-07,6259.0400390625,6262.06982421875,6201.0,6229.97998046875,5236740000
2025-07-08,6234.02978515625,6242.7001953125,6217.75,6225.52001953125,5739030000
2025-07-09,6243.330078125,6269.16015625,6231.43017578125,6263.259765625,4813340000
2025-07-10,6266.7998046875,6290.22021484375,6251.43994140625,6280.4599609375,5367350000
2025-07-11,6255.68017578125,6269.43994140625,6237.60009765625,6259.75,4656210000
2025-07-14,6255.14990234375,6273.31005859375,6239.22021484375,6268.56005859375,4722250000
2025-07-15,6295.2900390625,6302.0400390625,6241.68017578125,6243.759765625,5133670000
2025-07-16,6254.5,6268.1201171875,6201.58984375,6263.7001953125,5177460000
2025-07-17,6263.39990234375,6304.68994140625,6262.27001953125,6297.35986328125,5512290000
2025-07-18,6312.9501953125,6315.60986328125,6285.27001953125,6296.7900390625,5184700000
2025-07-21,6304.740234375,6336.080078125,6303.7900390625,6305.60009765625,5010840000
2025-07-22,6306.60009765625,6316.1201171875,6281.7099609375,6309.6201171875,5662040000
2025-07-23,6326.89990234375,6360.64013671875,6317.490234375,6358.91015625,5642510000
2025-07-24,6368.60009765625,6381.31005859375,6360.56982421875,6363.35009765625,5282720000
2025-07-25,6370.009765625,6395.81982421875,6368.52978515625,6388.64013671875,4470720000
2025-07-28,6397.68994140625,6401.06982421875,6375.7900390625,6389.77001953125,4565620000
2025-07-29,6405.6201171875,6409.259765625,6363.919921875,6370.85986328125,5076120000
2025-07-30,6381.22998046875,6396.5400390625,6336.3798828125,6362.89990234375,5375070000
2025-07-31,6427.02001953125,6427.02001953125,6327.64013671875,6339.39013671875,6077080000
2025-08-01,6287.27978515625,6287.27978515625,6212.68994140625,6238.009765625,5827150000
2025-08-04,6271.7099609375,6330.68994140625,6271.7099609375,6329.93994140625,4842580000
2025-08-05,6336.6298828125,6346.0,6289.3701171875,6299.18994140625,5517410000
2025-08-06,6309.2998046875,6352.830078125,6301.10986328125,6345.06005859375,5408560000
2025-08-07,6374.31982421875,6389.7099609375,6310.31982421875,6340.0,5306090000
2025-08-08,6355.22021484375,6395.16015625,6355.22021484375,6389.4501953125,4769910000
2025-08-11,6389.669921875,6407.25,6364.06005859375,6373.4501953125,4652400000
2025-08-12,6395.169921875,6446.5498046875,6385.759765625,6445.759765625,5135300000
2025-08-13,6462.669921875,6480.27978515625,6445.02001953125,6466.580078125,5195950000
2025-08-14,6453.4599609375,6473.919921875,6441.06982421875,6468.5400390625,4462050000
2025-08-15,6477.3798828125,6481.33984375,6441.85009765625,6449.7998046875,4575060000
2025-08-18,6445.02001953125,6455.35009765625,6437.7001953125,6449.14990234375,4162290000
2025-08-19,6446.240234375,6456.47998046875,6400.22021484375,6411.3701171875,4377440000
2025-08-20,6406.6201171875,6408.39990234375,6343.85986328125,6395.77978515625,4470390000
2025-08-21,6380.830078125,6393.64990234375,6352.7099609375,6370.169921875,4013560000
2025-08-22,6384.58984375,6478.89013671875,6384.58984375,6466.91015625,5046860000
2025-08-25,6457.669921875,6466.89013671875,6438.06005859375,6439.31982421875,4059070000
2025-08-26,6435.490234375,6468.3701171875,6429.2099609375,6465.93994140625,4867680000
2025-08-27,6462.259765625,6487.06005859375,6457.83984375,6481.39990234375,4143680000
2025-08-28,6483.83984375,6508.22998046875,6466.9599609375,6501.85986328125,4283760000
2025-08-29,6489.27978515625,6491.759765625,6444.56982421875,6460.259765625,4234840000
2025-09-02,6401.509765625,6416.5400390625,6360.580078125,6415.5400390625,4784000000
2025-09-03,6445.81982421875,6453.669921875,6416.169921875,6448.259765625,4465360000
2025-09-04,6456.60009765625,6502.5400390625,6445.97998046875,6502.080078125,4670770000
2025-09-05,6529.080078125,6532.64990234375,6443.97998046875,6481.5,5066120000
2025-09-08,6498.08984375,6508.669921875,6483.2900390625,6495.14990234375,5211500000
2025-09-09,6503.330078125,6518.22998046875,6483.080078125,6512.60986328125,4798350000
2025-09-10,6550.2900390625,6555.97021484375,6516.33984375,6532.0400390625,5253010000
2025-09-11,6554.41015625,6592.89013671875,6545.7998046875,6587.47021484375,5426460000
2025-09-12,6590.66015625,6600.2099609375,6579.490234375,6584.2900390625,4641640000
2025-09-15,6603.490234375,6619.6201171875,6602.06982421875,6615.27978515625,5045020000
2025-09-16,6624.1298828125,6626.990234375,6600.10986328125,6606.759765625,5359510000
2025-09-17,6604.8701171875,6624.39013671875,6551.14990234375,6600.35009765625,5805340000
2025-09-18,6626.85009765625,6656.7998046875,6611.89013671875,6631.9599609375,5292400000
2025-09-19,6647.10986328125,6671.81982421875,6630.31005859375,6664.35986328125,9125960000
2025-09-22,6654.27978515625,6698.8798828125,6648.06982421875,6693.75,5642620000
2025-09-23,6692.43994140625,6699.52001953125,6645.580078125,6656.919921875,5633620000
2025-09-24,6669.7900390625,6672.66015625,6621.759765625,6637.97021484375,5459180000
2025-09-25,6608.18994140625,6619.0,6569.22021484375,6604.72021484375,5874670000
2025-09-26,6615.3798828125,6648.97021484375,6604.43017578125,6643.7001953125,5103110000
2025-09-29,6661.580078125,6677.31005859375,6644.490234375,6661.2099609375,5358760000
2025-09-30,6656.18994140625,6691.25,6641.0,6688.4599609375,6057210000
2025-10-01,6664.919921875,6718.47998046875,6656.2001953125,6711.2001953125,6037950000
2025-10-02,6731.31005859375,6731.93994140625,6693.22998046875,6715.35009765625,5416130000
2025-10-03,6722.14013671875,6750.8701171875,6705.669921875,6715.7900390625,5713110000
2025-10-06,6733.85986328125,6749.52001953125,6717.77978515625,6740.27978515625,5604460000
2025-10-07,6746.14013671875,6754.490234375,6699.9599609375,6714.58984375,5546150000
2025-10-08,6723.8701171875,6755.64013671875,6718.08984375,6753.72021484375,5383130000
2025-10-09,6760.5,6764.580078125,6716.169921875,6735.10986328125,5385020000
2025-10-10,6740.490234375,6762.39990234375,6550.77978515625,6552.509765625,6596610000
2025-10-13,6622.52978515625,6668.68017578125,6620.7099609375,6654.72021484375,5303960000
2025-10-14,6602.490234375,6680.7001953125,6555.06982421875,6644.31005859375,5666920000
2025-10-15,6688.27001953125,6724.1201171875,6612.10986328125,6671.06005859375,5633060000
2025-10-16,6689.02001953125,6709.33984375,6593.990234375,6629.06982421875,6048180000
2025-10-17,6613.27001953125,6678.8798828125,6603.759765625,6664.009765625,5358120000
2025-10-20,6690.0498046875,6744.35009765625,6690.0498046875,6735.1298828125,4672170000
2025-10-21,6736.75,6752.16015625,6722.02978515625,6735.35009765625,5245020000
2025-10-22,6741.33984375,6741.75,6655.68994140625,6699.39990234375,5710010000
2025-10-23,6703.64990234375,6749.52978515625,6700.14013671875,6738.43994140625,5565750000
2025-10-24,6772.06982421875,6807.10986328125,6772.06982421875,6791.68994140625,5058220000
2025-10-27,6845.4599609375,6877.27978515625,6843.93994140625,6875.16015625,5290650000
2025-10-28,6897.740234375,6911.2998046875,6870.72998046875,6890.89013671875,5695930000
2025-10-29,6910.9501953125,6920.33984375,6851.91015625,6890.58984375,6280130000
2025-10-30,6860.5,6880.75,6820.68994140625,6822.33984375,6052700000
2025-10-31,6879.169921875,6879.169921875,6814.259765625,6840.2001953125,6398280000
2025-11-03,6882.31982421875,6882.31982421875,6820.6201171875,6851.97021484375,6065720000
2025-11-04,6788.52001953125,6820.2099609375,6766.7099609375,6771.5498046875,5739510000
2025-11-05,6769.77001953125,6829.77978515625,6763.10986328125,6796.2900390625,5939600000
2025-11-06,6787.58984375,6796.68017578125,6707.509765625,6720.31982421875,6051900000
2025-11-07,6696.18017578125,6730.10986328125,6631.43994140625,6728.7998046875,5926070000
2025-11-10,6785.35986328125,6841.31982421875,6770.56005859375,6832.43017578125,5366050000
2025-11-11,6815.64013671875,6855.1298828125,6806.8701171875,6846.60986328125,4983490000
2025-11-12,6867.77001953125,6869.91015625,6829.6201171875,6850.919921875,5293610000
2025-11-13,6826.47021484375,6828.0498046875,6724.72021484375,6737.490234375,5473720000
2025-11-14,6672.14013671875,6774.31005859375,6646.8701171875,6734.10986328125,5042660000
2025-11-17,6713.60986328125,6754.5,6638.89990234375,6672.41015625,5204220000
2025-11-18,6641.18994140625,6666.6298828125,6574.31982421875,6617.31982421875,5159390000
2025-11-19,6625.83984375,6689.75,6603.5,6642.16015625,5021610000
2025-11-20,6737.93017578125,6770.35009765625,6534.0498046875,6538.759765625,5596080000
2025-11-21,6555.77001953125,6660.0498046875,6521.919921875,6602.990234375,5929930000
2025-11-24,6636.5400390625,6715.75,6630.7001953125,6705.1201171875,6039740000
2025-11-25,6697.02978515625,6776.39990234375,6659.97998046875,6765.8798828125,5003330000
2025-11-26,6793.5498046875,6831.43994140625,6783.8701171875,6812.60986328125,4485000000
2025-11-28,6822.52001953125,6850.85986328125,6819.75,6849.08984375,2558540000
2025-12-01,6812.2998046875,6843.64990234375,6799.93994140625,6812.6298828125,4549370000
2025-12-02,6830.9599609375,6851.5498046875,6806.7099609375,6829.3701171875,4582290000
2025-12-03,6815.2900390625,6862.419921875,6810.43017578125,6849.72021484375,4736780000
2025-12-04,6866.47021484375,6866.47021484375,6827.1201171875,6857.1201171875,4872440000
2025-12-05,6866.31982421875,6895.77978515625,6858.2900390625,6870.39990234375,4944560000
2025-12-08,6875.2001953125,6878.27001953125,6827.18994140625,6846.509765625,4757130000
2025-12-09,6840.60986328125,6864.919921875,6837.43017578125,6840.509765625,4508050000
2025-12-10,6833.490234375,6900.669921875,6824.68994140625,6886.68017578125,5526570000
2025-12-11,6861.2998046875,6903.4599609375,6833.4501953125,6901.0,5021060000
2025-12-12,6886.85009765625,6899.85009765625,6801.7900390625,6827.41015625,4910160000
2025-12-15,6860.18994140625,6861.58984375,6801.490234375,6816.509765625,4975600000
2025-12-16,6800.1201171875,6819.27001953125,6759.740234375,6800.259765625,4983180000
2025-12-17,6802.8798828125,6812.259765625,6720.43017578125,6721.43017578125,5122120000
2025-12-18,6778.06005859375,6816.1298828125,6758.5,6774.759765625,5101190000
2025-12-19,6792.6201171875,6840.02001953125,6792.6201171875,6834.5,8554470000
2025-12-22,6865.2099609375,6882.02978515625,6855.740234375,6878.490234375,4465030000
2025-12-23,6872.41015625,6910.8798828125,6868.81005859375,6909.7900390625,3820560000
2025-12-24,6904.91015625,6937.31982421875,6904.91015625,6932.0498046875,1798270000
2025-12-26,6936.02001953125,6945.77001953125,6921.60009765625,6929.93994140625,2586550000
2025-12-29,6903.60009765625,6920.2099609375,6888.759765625,6905.740234375,3541750000
2025-12-30,6900.43994140625,6913.25,6893.47021484375,6896.240234375,3309930000
2025-12-31,6898.81982421875,6901.419921875,6844.5498046875,6845.5,3261830000
2026-01-02,6878.10986328125,6894.8701171875,6824.31005859375,6858.47021484375,4184120000
2026-01-05,6892.18994140625,6920.3798828125,6891.56005859375,6902.0498046875,5771930000
2026-01-06,6908.02978515625,6948.68994140625,6904.02001953125,6944.81982421875,5509680000
2026-01-07,6945.06982421875,6965.68994140625,6919.18994140625,6920.93017578125,5214480000
2026-01-08,6914.10986328125,6931.27978515625,6899.330078125,6921.4599609375,5333200000
2026-01-09,6927.830078125,6978.35986328125,6917.64013671875,6966.27978515625,5163900000
2026-01-12,6944.1201171875,6986.330078125,6934.06982421875,6977.27001953125,5019040000
2026-01-13,6977.41015625,6985.830078125,6938.77001953125,6963.740234375,5091730000
2026-01-14,6937.41015625,6941.2998046875,6885.740234375,6926.60009765625,5530830000
2026-01-15,6969.4599609375,6979.33984375,6937.93017578125,6944.47021484375,5114050000
2026-01-16,6960.5400390625,6967.2998046875,6925.08984375,6940.009765625,5356550000
2026-01-20,6865.240234375,6871.169921875,6789.0498046875,6796.85986328125,5769500000
2026-01-21,6810.7099609375,6910.39013671875,6804.9599609375,6875.6201171875,5835520000
2026-01-22,6914.43994140625,6934.75,6893.6201171875,6913.35009765625,5307580000
2026-01-23,6907.85009765625,6932.9599609375,6895.5,6915.60986328125,4871930000
2026-01-26,6923.22998046875,6964.66015625,6921.60009765625,6950.22998046875,4968050000
2026-01-27,6965.9599609375,6988.81982421875,6958.830078125,6978.60009765625,5331720000
2026-01-28,7002.0,7002.27978515625,6963.4599609375,6978.02978515625,5507670000
2026-01-29,6977.740234375,6992.83984375,6870.7998046875,6969.009765625,6877780000
2026-01-30,6947.27001953125,6964.08984375,6893.47998046875,6939.02978515625,6697340000
2026-02-02,6916.64013671875,6991.919921875,6914.33984375,6976.43994140625,5772050000
2026-02-03,6985.4501953125,6993.080078125,6862.0498046875,6917.81005859375,7017660000
2026-02-04,6924.5,6936.08984375,6838.7998046875,6882.72021484375,7475750000
2026-02-05,6837.39013671875,6857.85009765625,6780.1298828125,6798.39990234375,6989120000
2026-02-06,6816.740234375,6944.89013671875,6816.740234375,6932.2998046875,6283680000
2026-02-09,6917.259765625,6980.10009765625,6905.8701171875,6964.81982421875,5650260000
2026-02-10,6974.490234375,6986.830078125,6937.52978515625,6941.81005859375,5595950000
2026-02-11,6976.47998046875,6993.47998046875,6911.97021484375,6941.47021484375,6175510000
2026-02-12,6957.5400390625,6973.22021484375,6824.0400390625,6832.759765625,7118700000
2026-02-13,6834.27001953125,6881.9599609375,6794.5498046875,6836.169921875,5718360000
2026-02-17,6819.85986328125,6866.990234375,6775.5,6843.22021484375,5418480000
2026-02-18,6855.47998046875,6909.1201171875,6849.66015625,6881.31005859375,5098160000
2026-02-19,6861.33984375,6879.1201171875,6833.06005859375,6861.89013671875,5151690000
2026-02-20,6843.259765625,6915.85986328125,6836.330078125,6909.509765625,5432480000
2026-02-23,6901.25,6916.9599609375,6819.81982421875,6837.75,5638350000
2026-02-24,6837.3701171875,6899.169921875,6815.43017578125,6890.06982421875,5266090000
2026-02-25,6915.14990234375,6952.509765625,6915.14990234375,6946.1298828125,5328060000
2026-02-26,6944.740234375,6947.25,6859.72998046875,6908.85986328125,5889550000
2026-02-27,6856.5400390625,6882.9599609375,6831.740234375,6878.8798828125,6665660000
2026-03-02,6824.35986328125,6901.009765625,6796.85009765625,6881.6201171875,6079080000
2026-03-03,6800.259765625,6840.0498046875,6710.419921875,6816.6298828125,6442080000
2026-03-04,6831.68994140625,6885.93994140625,6811.64013671875,6869.5,5252170000
2026-03-05,6851.080078125,6870.43017578125,6770.77978515625,6830.7099609375,5989300000
2026-03-06,6769.02978515625,6773.419921875,6711.56005859375,6740.02001953125,5793120000
2026-03-09,6699.7998046875,6810.43994140625,6636.0400390625,6795.990234375,6709410000
2026-03-10,6796.56005859375,6845.080078125,6759.740234375,6781.47998046875,5944950000
2026-03-11,6790.08984375,6811.14990234375,6745.58984375,6775.7998046875,5511090000
2026-03-12,6740.8798828125,6740.8798828125,6670.39990234375,6672.6201171875,6292170000
2026-03-13,6673.490234375,6733.2998046875,6623.919921875,6632.18994140625,5337120000
2026-03-16,6674.3701171875,6729.7900390625,6674.3701171875,6699.3798828125,5176290000
2026-03-17,6722.35009765625,6754.2998046875,6710.7998046875,6716.08984375,5063390000
2026-03-18,6697.16015625,6705.18017578125,6621.66015625,6624.7001953125,5275480000
2026-03-19,6583.1201171875,6636.740234375,6557.81982421875,6606.490234375,5973390000
2026-03-20,6594.66015625,6594.66015625,6473.52001953125,6506.47998046875,10025820000
2026-03-23,6574.9599609375,6651.6201171875,6565.5498046875,6581.0,6020650000
2026-03-24,6552.08984375,6595.75,6525.10986328125,6556.3701171875,5278580000
2026-03-25,6598.35009765625,6633.93994140625,6568.41015625,6591.89990234375,4936720000
2026-03-26,6555.85986328125,6573.22021484375,6473.7900390625,6477.16015625,4845560000
2026-03-27,6453.89013671875,6453.89013671875,6356.080078125,6368.85009765625,5303490000
2026-03-30,6403.3701171875,6427.31005859375,6316.91015625,6343.72021484375,5458640000
2026-03-31,6395.8798828125,6539.0498046875,6395.8798828125,6528.52001953125,6396100000
2026-04-01,6556.56005859375,6609.669921875,6554.2900390625,6575.31982421875,5637260000
2026-04-02,6512.60986328125,6601.91015625,6474.93994140625,6582.68994140625,4740740000
2026-04-06,6587.66015625,6618.1298828125,6579.72021484375,6611.830078125,3906440000
2026-04-07,6601.93017578125,6618.259765625,6534.5498046875,6616.85009765625,4555680000
2026-04-08,6754.35986328125,6793.5,6740.27978515625,6782.81005859375,5904880000
2026-04-09,6783.68994140625,6835.31005859375,6761.5498046875,6824.66015625,4912410000
2026-04-10,6839.240234375,6845.77001953125,6808.4599609375,6816.89013671875,4393220000
2026-04-13,6806.47021484375,6887.0,6790.02001953125,6886.240234375,4785840000
2026-04-14,6910.2001953125,6969.419921875,6905.169921875,6967.3798828125,5032380000
2026-04-15,6978.169921875,7026.240234375,6967.1298828125,7022.9501953125,5278610000
2026-04-16,7037.77978515625,7051.22998046875,7008.52001953125,7041.27978515625,5173650000
2026-04-17,7074.5498046875,7147.52001953125,7074.5498046875,7126.06005859375,6145300000
2026-04-20,7117.0498046875,7122.64990234375,7084.41015625,7109.14013671875,4661130000
2026-04-21,7122.64013671875,7137.27001953125,7050.2001953125,7064.009765625,5160270000
2026-04-22,7102.91015625,7138.64013671875,7102.91015625,7137.89990234375,4919460000
2026-04-23,7118.7998046875,7147.77978515625,7046.5498046875,7108.39990234375,5307260000
2026-04-24,7136.47998046875,7168.58984375,7112.81982421875,7165.080078125,4608830000
2026-04-27,7152.72021484375,7178.740234375,7146.72021484375,7173.91015625,4783750000
2026-04-28,7133.740234375,7152.52001953125,7115.169921875,7138.7998046875,4900650000
2026-04-29,7131.60986328125,7145.6298828125,7107.85986328125,7135.9501953125,5123100000
2026-04-30,7161.75,7219.830078125,7126.14990234375,7209.009765625,5723790000
2026-05-01,7234.5400390625,7272.52001953125,7229.31982421875,7230.1201171875,4847390000
2026-05-04,7228.3798828125,7244.5400390625,7174.1201171875,7200.75,5215480000
2026-05-05,7233.6201171875,7273.259765625,7233.6201171875,7259.22021484375,5279760000
2026-05-06,7294.14013671875,7369.22021484375,7294.14013671875,7365.1201171875,6579640000
2026-05-07,7376.77978515625,7385.02001953125,7321.25,7337.10986328125,6237040000
2026-05-08,7362.97021484375,7401.5,7362.97021484375,7398.93017578125,5302740000
2026-05-11,7385.31005859375,7428.97021484375,7384.2001953125,7412.83984375,5821910000
2026-05-12,7390.6298828125,7409.56982421875,7338.5400390625,7400.9599609375,5624790000
2026-05-13,7409.1201171875,7460.0400390625,7375.1298828125,7444.25,5716600000
2026-05-14,7454.39990234375,7517.1201171875,7454.39990234375,7501.240234375,5267050000
2026-05-15,7445.10986328125,7454.85009765625,7397.5,7408.5,5582070000
2026-05-18,7415.06982421875,7434.06005859375,7353.169921875,7403.0498046875,5489500000
2026-05-19,7375.75,7395.31982421875,7333.68017578125,7353.60986328125,5441140000
2026-05-20,7369.18994140625,7435.68994140625,7357.4599609375,7432.97021484375,5384150000
2026-05-21,7410.77978515625,7465.9599609375,7389.47998046875,7445.72021484375,5440620000
2026-05-22,7468.81982421875,7506.31982421875,7463.2900390625,7473.47021484375,4952440000
2026-05-26,7511.7900390625,7539.08984375,7501.10009765625,7519.1201171875,5496060000
2026-05-27,7526.009765625,7530.72021484375,7499.72021484375,7520.35986328125,5524250000
2026-05-28,7519.81982421875,7568.72021484375,7508.0400390625,7563.6298828125,5494860000
2026-05-29,7579.330078125,7599.3798828125,7563.5498046875,7580.06005859375,7858290000
2026-06-01,7582.2900390625,7617.66015625,7562.60986328125,7599.9599609375,6583960000
2026-06-02,7595.39990234375,7620.89990234375,7582.990234375,7609.77978515625,5904410000
2026-06-03,7605.31005859375,7605.35009765625,7551.22021484375,7553.68017578125,5753860000
2026-06-04,7516.5400390625,7598.18994140625,7516.5400390625,7584.31005859375,5398910000
2026-06-05,7537.35986328125,7541.81005859375,7368.6298828125,7383.740234375,5591290000
2026-06-08,7440.56982421875,7466.81005859375,7395.1298828125,7405.72998046875,4898180000
2026-06-09,7438.66015625,7483.14990234375,7237.85009765625,7386.64990234375,6006390000
2026-06-10,7350.5400390625,7396.56005859375,7265.93017578125,7266.990234375,5247300000
2026-06-11,7287.669921875,7412.68017578125,7257.330078125,7394.2998046875,5658920000
2026-06-12,7410.85009765625,7456.39990234375,7363.009765625,7431.4599609375,4950530000
2026-06-15,7516.75,7577.919921875,7516.75,7554.2900390625,5674670000
2026-06-16,7548.77978515625,7564.9599609375,7508.68017578125,7511.35009765625,5286210000
2026-06-17,7524.5,7532.169921875,7402.60986328125,7420.10009765625,5883740000
2026-06-18,7487.35986328125,7511.06982421875,7468.31982421875,7500.580078125,9061110000
2026-06-22,7500.43994140625,7530.009765625,7460.009765625,7472.7900390625,5976740000
2026-06-23,7366.509765625,7424.169921875,7347.60009765625,7365.4599609375,5640530000
2026-06-24,7370.8798828125,7428.06005859375,7336.81982421875,7358.22021484375,5994860000
2026-06-25,7404.91015625,7419.080078125,7323.5,7357.490234375,5565760000
2026-06-26,7312.740234375,7392.9501953125,7294.18017578125,7354.02001953125,9105600000
2026-06-29,7391.8798828125,7444.31982421875,7348.8798828125,7440.43017578125,5794570000
2026-06-30,7441.27001953125,7508.2900390625,7438.0400390625,7499.35986328125,6037540000
2026-07-01,7478.83984375,7521.81005859375,7449.6298828125,7483.22998046875,5782730000
2026-07-02,7495.14013671875,7540.75,7427.5498046875,7483.240234375,5463520000
2026-07-06,7506.9599609375,7551.31005859375,7500.97021484375,7537.43017578125,4971110000
2026-07-07,7516.6298828125,7536.06005859375,7478.6298828125,7503.85009765625,5049590000
2026-07-08,7476.5400390625,7488.509765625,7421.81982421875,7482.7099609375,5102020000
2026-07-09,7491.60009765625,7546.89013671875,7481.72998046875,7543.64013671875,4442950000
2026-07-10,7547.64013671875,7579.93017578125,7508.16015625,7575.39013671875,4006370000
2026-07-13,7547.52978515625,7565.3701171875,7506.41015625,7515.33984375,4729990000
2026-07-14,7536.7001953125,7557.43994140625,7513.22998046875,7543.58984375,4836950000
2026-07-15,7571.72021484375,7581.5,7526.9501953125,7572.39990234375,5236550000
2026-07-16,7558.7998046875,7570.740234375,7504.02001953125,7533.77001953125,5365300000
2026-07-17,7447.52001953125,7498.47021484375,7431.259765625,7457.68994140625,5303290000
2026-07-20,7489.18017578125,7513.22998046875,7440.52978515625,7443.27978515625,5152910000
2026-07-21,7489.9501953125,7515.31005859375,7467.85986328125,7509.2001953125,5149030000
2026-07-22,7497.47021484375,7525.93994140625,7485.85009765625,7498.9599609375,4890390000
2026-07-23,7418.2900390625,7450.1201171875,7376.0,7408.2998046875,5515210000
2026-07-24,7406.2998046875,7460.97998046875,7396.52978515625,7411.97998046875,4860620000
2026-07-27,7464.2001953125,7480.56982421875,7382.740234375,7413.18017578125,5038290000
2026-07-28,7395.5498046875,7452.08984375,7382.9501953125,7428.77978515625,5590890000
2026-07-29,7418.16015625,7450.83984375,7313.919921875,7316.14990234375,5836350000
2026-07-30,7390.4501953125,7448.75,7370.97998046875,7437.6298828125,5594430000
2026-07-31,7462.1298828125,7512.0400390625,7399.830078125,7489.72021484375,5391020000
2026-08-03,7504.77978515625,7610.0400390625,7504.77978515625,7600.5,5201470000
2026-08-04,7630.6201171875,7758.2099609375,7629.10009765625,7736.52001953125,5906940000
2026-08-05,7771.6201171875,7793.68017578125,7720.169921875,7723.5498046875,5615640000
2026-08-06,7713.7900390625,7742.85009765625,7698.14990234375,7709.9599609375,5330830000
2026-08-07,7735.18017578125,7763.080078125,7719.18994140625,7757.64013671875,5019970000
2026-08-10,7751.740234375,7773.759765625,7743.10986328125,7753.10986328125,4879540000
2026-08-11,7767.509765625,7767.509765625,7717.25,7728.2001953125,4739500000
2026-08-12,7765.4599609375,7766.009765625,7737.9501953125,7748.5,4574170000
2026-08-13,7763.18017578125,7816.7001953125,7763.18017578125,7798.990234375,4833230000
2026-08-14,7806.60009765625,7810.009765625,7776.31005859375,7785.759765625,4159900000
2026-08-17,7790.68017578125,7790.68017578125,7744.8798828125,7745.06005859375,4452630000
2026-08-18,7700.0400390625,7713.9501953125,7688.6298828125,7691.759765625,4602700000
2026-08-19,7716.740234375,7743.93017578125,7700.06982421875,7707.97998046875,5184100000
2026-08-20,7690.490234375,7699.9599609375,7639.009765625,7641.16015625,4759610000
2026-08-21,7665.68017578125,7697.10986328125,7660.06005859375,7674.3701171875,4497270000