Skripsi/PT Adaro Energy Indonesia Tbk_2020-2024.csv

Date,Open,High,Low,Close,Adj Close,Volume
2020-01-02,1555.0,1555.0,1490.0,1495.0,835.6322021484375,76612000
2020-01-03,1460.0,1470.0,1425.0,1465.0,856.3723754882812,117795600
2020-01-06,1455.0,1515.0,1450.0,1465.0,856.3723754882812,61423200
2020-01-07,1480.0,1540.0,1460.0,1540.0,900.2138671875,74336500
2020-01-08,1530.0,1535.0,1505.0,1505.0,879.75439453125,55121100
2020-01-09,1520.0,1525.0,1475.0,1495.0,873.908935546875,41270800
2020-01-10,1520.0,1565.0,1515.0,1550.0,906.0593872070312,97200800
2020-01-13,1585.0,1595.0,1555.0,1565.0,914.8278198242188,79898600
2020-01-14,1580.0,1585.0,1535.0,1560.0,911.9049682617188,68815800
2020-01-15,1555.0,1555.0,1475.0,1475.0,862.2177734375,79941500
2020-01-16,1480.0,1505.0,1455.0,1470.0,859.2949829101562,47679400
2020-01-17,1470.0,1485.0,1460.0,1480.0,865.1406860351562,20952100
2020-01-20,1485.0,1490.0,1430.0,1435.0,838.8355712890625,23993600
2020-01-21,1425.0,1455.0,1400.0,1415.0,827.1445922851562,38058600
2020-01-22,1415.0,1420.0,1360.0,1365.0,797.916748046875,63630500
2020-01-23,1350.0,1390.0,1320.0,1380.0,806.6851196289062,66076300
2020-01-24,1390.0,1395.0,1370.0,1380.0,806.6851196289062,14852500
2020-01-27,1370.0,1370.0,1290.0,1295.0,756.998046875,42333400
2020-01-28,1280.0,1345.0,1260.0,1325.0,774.53466796875,77945500
2020-01-29,1330.0,1345.0,1300.0,1305.0,762.8435668945312,27119800
2020-01-30,1305.0,1325.0,1280.0,1295.0,756.998046875,24536100
2020-01-31,1305.0,1305.0,1225.0,1225.0,716.0792236328125,79503700
2020-02-03,1200.0,1245.0,1180.0,1225.0,716.0792236328125,66293300
2020-02-04,1260.0,1285.0,1235.0,1270.0,742.3841552734375,65979400
2020-02-05,1295.0,1345.0,1295.0,1315.0,768.6890258789062,60602000
2020-02-06,1350.0,1350.0,1280.0,1305.0,762.8435668945312,37379900
2020-02-07,1285.0,1315.0,1285.0,1305.0,762.8435668945312,15026100
2020-02-10,1290.0,1295.0,1265.0,1280.0,748.2296752929688,19636900
2020-02-11,1295.0,1315.0,1275.0,1315.0,768.6890258789062,32034700
2020-02-12,1325.0,1335.0,1315.0,1330.0,777.4573974609375,40092100
2020-02-13,1335.0,1355.0,1295.0,1350.0,789.1484375,62528100
2020-02-14,1350.0,1360.0,1310.0,1320.0,771.6117553710938,29880000
2020-02-17,1325.0,1330.0,1305.0,1320.0,771.6117553710938,12413400
2020-02-18,1320.0,1350.0,1315.0,1330.0,777.4573974609375,28647600
2020-02-19,1335.0,1345.0,1290.0,1305.0,762.8435668945312,49522500
2020-02-20,1315.0,1360.0,1310.0,1350.0,789.1484375,45664600
2020-02-21,1350.0,1355.0,1310.0,1310.0,765.7662963867188,33041400
2020-02-24,1285.0,1310.0,1270.0,1285.0,751.1524658203125,37626300
2020-02-25,1270.0,1300.0,1260.0,1285.0,751.1524658203125,31970000
2020-02-26,1275.0,1295.0,1250.0,1250.0,730.6930541992188,38644500
2020-02-27,1250.0,1275.0,1155.0,1165.0,681.005859375,62491000
2020-02-28,1130.0,1160.0,1085.0,1155.0,675.160400390625,63533800
2020-03-02,1175.0,1195.0,1100.0,1115.0,651.7781982421875,41125400
2020-03-03,1140.0,1180.0,1125.0,1140.0,666.39208984375,90994700
2020-03-04,1125.0,1215.0,1110.0,1205.0,704.3881225585938,85031200
2020-03-05,1220.0,1225.0,1155.0,1175.0,686.8515625,63958800
2020-03-06,1140.0,1180.0,1140.0,1160.0,678.0831298828125,33637700
2020-03-09,1060.0,1085.0,1000.0,1010.0,590.3999633789062,85414300
2020-03-10,1020.0,1060.0,1010.0,1030.0,602.091064453125,47800300
2020-03-11,1030.0,1035.0,930.0,965.0,564.0950317382812,70759400
2020-03-12,900.0,930.0,820.0,830.0,485.18011474609375,75896100
2020-03-13,790.0,860.0,775.0,830.0,485.18011474609375,90075800
2020-03-16,830.0,830.0,830.0,830.0,485.18011474609375,0
2020-03-17,760.0,760.0,725.0,725.0,423.802001953125,47571500
2020-03-18,725.0,760.0,675.0,690.0,403.3425598144531,85489000
2020-03-19,670.0,670.0,645.0,645.0,377.03759765625,57290600
2020-03-20,645.0,800.0,610.0,745.0,435.4930725097656,139182200
2020-03-23,725.0,835.0,695.0,775.0,453.0296936035156,111577400
2020-03-24,810.0,900.0,780.0,850.0,496.8712463378906,82445200
2020-03-26,885.0,1010.0,870.0,965.0,564.0950317382812,120540900
2020-03-27,990.0,1050.0,920.0,990.0,578.7089233398438,76999800
2020-03-30,970.0,970.0,925.0,925.0,540.7129516601562,28451400
2020-03-31,925.0,1020.0,925.0,990.0,578.7089233398438,83005000
2020-04-01,995.0,1030.0,940.0,1020.0,596.2455444335938,56063700
2020-04-02,980.0,1055.0,970.0,1040.0,607.9365844726562,29924200
2020-04-03,1055.0,1100.0,1040.0,1100.0,643.0098876953125,43071600
2020-04-06,1110.0,1150.0,1080.0,1150.0,672.2376098632812,41495700
2020-04-07,1190.0,1200.0,1075.0,1140.0,666.39208984375,52492500
2020-04-08,1150.0,1150.0,1065.0,1065.0,622.5504150390625,44442400
2020-04-09,1015.0,1080.0,1000.0,1040.0,607.9365844726562,31567000
2020-04-13,1050.0,1075.0,1020.0,1040.0,607.9365844726562,13653600
2020-04-14,1040.0,1080.0,1040.0,1080.0,631.3187866210938,24122100
2020-04-15,1080.0,1100.0,1010.0,1045.0,610.8594360351562,29124400
2020-04-16,1035.0,1035.0,975.0,975.0,569.9406127929688,33908100
2020-04-17,1000.0,1050.0,990.0,1035.0,605.0137939453125,36048300
2020-04-20,1030.0,1045.0,980.0,985.0,575.7861328125,31892700
2020-04-21,970.0,970.0,920.0,930.0,543.6356201171875,45011700
2020-04-22,930.0,930.0,870.0,885.0,517.3306884765625,64670900
2020-04-23,900.0,925.0,895.0,905.0,529.0217895507812,50027600
2020-04-24,910.0,985.0,870.0,875.0,511.4850769042969,98736600
2020-04-27,900.0,945.0,885.0,900.0,526.0990600585938,97943800
2020-04-28,910.0,915.0,875.0,890.0,520.25341796875,47890200
2020-04-29,895.0,905.0,880.0,885.0,517.3306884765625,43090800
2020-04-30,895.0,920.0,890.0,920.0,537.7901000976562,82626500
2020-05-04,920.0,920.0,870.0,890.0,520.25341796875,68085900
2020-05-05,905.0,925.0,895.0,905.0,529.0217895507812,51891500
2020-05-06,920.0,965.0,900.0,950.0,555.3267211914062,105354100
2020-05-08,955.0,1030.0,955.0,1025.0,599.1683349609375,144477800
2020-05-11,1040.0,1060.0,1025.0,1030.0,602.091064453125,62095700
2020-05-12,1040.0,1060.0,1000.0,1005.0,587.4772338867188,49628600
2020-05-13,1005.0,1040.0,970.0,1000.0,584.5545043945312,43999100
2020-05-14,1025.0,1025.0,930.0,945.0,552.4039306640625,89411900
2020-05-15,955.0,970.0,910.0,925.0,540.7129516601562,38978300
2020-05-18,935.0,1020.0,930.0,1020.0,596.2455444335938,76684300
2020-05-19,1035.0,1065.0,990.0,1005.0,587.4772338867188,85706200
2020-05-20,1015.0,1020.0,970.0,980.0,572.8633422851562,41027400
2020-05-26,1000.0,1020.0,975.0,1000.0,584.5545043945312,49777400
2020-05-27,1020.0,1020.0,990.0,1000.0,584.5545043945312,47426900
2020-05-28,1005.0,1075.0,1000.0,1030.0,602.091064453125,137778200
2020-05-29,1015.0,1100.0,1015.0,1100.0,643.0098876953125,139275700
2020-06-02,1100.0,1185.0,1095.0,1145.0,669.3148193359375,123823700
2020-06-03,1155.0,1180.0,1150.0,1165.0,681.005859375,89675400
2020-06-04,1135.0,1150.0,1105.0,1120.0,680.4773559570312,100659200
2020-06-05,1130.0,1130.0,1085.0,1100.0,668.3259887695312,73108200
2020-06-08,1110.0,1175.0,1110.0,1160.0,704.7800903320312,88605200
2020-06-09,1165.0,1240.0,1160.0,1180.0,716.9314575195312,117226600
2020-06-10,1175.0,1180.0,1100.0,1100.0,668.3259887695312,65467500
2020-06-11,1100.0,1110.0,1055.0,1070.0,650.098876953125,31930900
2020-06-12,1060.0,1070.0,1010.0,1060.0,644.023193359375,49986300
2020-06-15,1070.0,1085.0,1010.0,1020.0,619.7203979492188,35356800
2020-06-16,1040.0,1085.0,1040.0,1075.0,653.1366577148438,48677100
2020-06-17,1085.0,1095.0,1055.0,1070.0,650.098876953125,38939600
2020-06-18,1065.0,1075.0,1030.0,1030.0,625.7962036132812,59061200
2020-06-19,1040.0,1060.0,1035.0,1040.0,631.8717651367188,70199400
2020-06-22,1050.0,1055.0,1020.0,1030.0,625.7962036132812,38485700
2020-06-23,1050.0,1050.0,990.0,1005.0,610.60693359375,80075000
2020-06-24,1015.0,1050.0,1010.0,1045.0,634.9096069335938,80781000
2020-06-25,1035.0,1035.0,1005.0,1005.0,610.60693359375,58913100
2020-06-26,1025.0,1025.0,1010.0,1015.0,616.6825561523438,40144900
2020-06-29,1015.0,1025.0,1000.0,1005.0,610.60693359375,53482300
2020-06-30,1020.0,1020.0,990.0,995.0,604.5311889648438,88016000
2020-07-01,995.0,1045.0,990.0,1045.0,634.9096069335938,98514700
2020-07-02,1055.0,1080.0,1045.0,1050.0,637.947509765625,170254500
2020-07-03,1060.0,1080.0,1035.0,1040.0,631.8717651367188,55575100
2020-07-06,1050.0,1065.0,1035.0,1065.0,647.06103515625,42400100
2020-07-07,1080.0,1085.0,1050.0,1050.0,637.947509765625,94523900
2020-07-08,1050.0,1075.0,1050.0,1065.0,647.06103515625,60115300
2020-07-09,1065.0,1125.0,1060.0,1095.0,665.2880859375,138899500
2020-07-10,1095.0,1110.0,1080.0,1085.0,659.21240234375,70076300
2020-07-13,1085.0,1160.0,1080.0,1155.0,701.7422485351562,134592000
2020-07-14,1145.0,1170.0,1125.0,1155.0,701.7422485351562,127484300
2020-07-15,1170.0,1180.0,1125.0,1130.0,686.5531005859375,60120300
2020-07-16,1135.0,1150.0,1105.0,1110.0,674.401611328125,62091100
2020-07-17,1115.0,1160.0,1110.0,1155.0,701.7422485351562,93909100
2020-07-20,1155.0,1165.0,1130.0,1130.0,686.5531005859375,46512900
2020-07-21,1130.0,1145.0,1115.0,1135.0,689.5908813476562,52362800
2020-07-22,1140.0,1150.0,1120.0,1125.0,683.5151977539062,38753200
2020-07-23,1130.0,1145.0,1120.0,1130.0,686.5531005859375,64260600
2020-07-24,1130.0,1135.0,1085.0,1090.0,662.2503051757812,57475100
2020-07-27,1090.0,1110.0,1080.0,1110.0,674.401611328125,26677900
2020-07-28,1115.0,1125.0,1075.0,1090.0,662.2503051757812,85970300
2020-07-29,1085.0,1095.0,1070.0,1085.0,659.21240234375,32109100
2020-07-30,1090.0,1100.0,1075.0,1085.0,659.21240234375,41227100
2020-08-03,1090.0,1095.0,1010.0,1030.0,625.7962036132812,59722100
2020-08-04,1040.0,1060.0,1030.0,1035.0,628.833984375,46118000
2020-08-05,1045.0,1055.0,1030.0,1050.0,637.947509765625,32037900
2020-08-06,1060.0,1120.0,1055.0,1115.0,677.439453125,78094300
2020-08-07,1115.0,1130.0,1085.0,1095.0,665.2880859375,42983500
2020-08-10,1095.0,1140.0,1095.0,1140.0,692.6287231445312,83699000
2020-08-11,1145.0,1170.0,1125.0,1150.0,698.7044067382812,77790400
2020-08-12,1150.0,1150.0,1105.0,1120.0,680.4773559570312,46530100
2020-08-13,1120.0,1130.0,1105.0,1115.0,677.439453125,40519400
2020-08-14,1115.0,1125.0,1100.0,1115.0,677.439453125,39456900
2020-08-18,1115.0,1125.0,1110.0,1115.0,677.439453125,40083600
2020-08-19,1115.0,1135.0,1100.0,1115.0,677.439453125,74016400
2020-08-24,1115.0,1120.0,1090.0,1095.0,665.2880859375,51729800
2020-08-25,1100.0,1110.0,1095.0,1100.0,668.3259887695312,46196300
2020-08-26,1110.0,1135.0,1095.0,1110.0,674.401611328125,74077900
2020-08-27,1120.0,1130.0,1110.0,1125.0,683.5151977539062,61274600
2020-08-28,1130.0,1160.0,1130.0,1145.0,695.6665649414062,108671900
2020-08-31,1160.0,1165.0,1085.0,1085.0,659.21240234375,85351100
2020-09-01,1090.0,1140.0,1080.0,1140.0,692.6287231445312,86245000
2020-09-02,1145.0,1215.0,1135.0,1215.0,738.1964111328125,267164700
2020-09-03,1210.0,1230.0,1175.0,1205.0,732.1207275390625,139885600
2020-09-04,1190.0,1205.0,1160.0,1205.0,732.1207275390625,77208600
2020-09-07,1205.0,1260.0,1180.0,1250.0,759.4613647460938,109160300
2020-09-08,1250.0,1280.0,1220.0,1240.0,753.3856201171875,105277500
2020-09-09,1220.0,1240.0,1180.0,1200.0,729.0828857421875,85808300
2020-09-10,1185.0,1190.0,1120.0,1120.0,680.4773559570312,104709600
2020-09-11,1080.0,1185.0,1080.0,1180.0,716.9314575195312,86766800
2020-09-14,1200.0,1220.0,1185.0,1200.0,729.0828857421875,57485800
2020-09-15,1215.0,1215.0,1175.0,1190.0,723.0072021484375,44495200
2020-09-16,1195.0,1205.0,1140.0,1145.0,695.6665649414062,52672700
2020-09-17,1165.0,1180.0,1125.0,1130.0,686.5531005859375,53488300
2020-09-18,1150.0,1155.0,1125.0,1145.0,695.6665649414062,87127400
2020-09-21,1155.0,1160.0,1140.0,1145.0,695.6665649414062,38247000
2020-09-22,1130.0,1180.0,1125.0,1160.0,704.7800903320312,68846900
2020-09-23,1175.0,1190.0,1150.0,1160.0,704.7800903320312,64671800
2020-09-24,1145.0,1160.0,1130.0,1130.0,686.5531005859375,39759400
2020-09-25,1140.0,1160.0,1130.0,1140.0,692.6287231445312,53909400
2020-09-28,1150.0,1155.0,1125.0,1130.0,686.5531005859375,26949400
2020-09-29,1140.0,1185.0,1140.0,1165.0,707.8179321289062,89147900
2020-09-30,1170.0,1175.0,1110.0,1135.0,689.5908813476562,51823100
2020-10-01,1150.0,1180.0,1135.0,1180.0,716.9314575195312,31098400
2020-10-02,1180.0,1185.0,1120.0,1140.0,692.6287231445312,43192400
2020-10-05,1150.0,1155.0,1120.0,1125.0,683.5151977539062,44630600
2020-10-06,1135.0,1145.0,1125.0,1125.0,683.5151977539062,33352500
2020-10-07,1125.0,1135.0,1115.0,1130.0,686.5531005859375,45283200
2020-10-08,1140.0,1155.0,1125.0,1130.0,686.5531005859375,72357800
2020-10-09,1120.0,1125.0,1110.0,1115.0,677.439453125,73435200
2020-10-12,1120.0,1130.0,1110.0,1110.0,674.401611328125,54683000
2020-10-13,1110.0,1155.0,1090.0,1150.0,698.7044067382812,121076600
2020-10-14,1150.0,1200.0,1130.0,1185.0,719.9692993164062,123826100
2020-10-15,1185.0,1195.0,1155.0,1155.0,701.7422485351562,72630600
2020-10-16,1170.0,1230.0,1145.0,1220.0,741.234130859375,135715400
2020-10-19,1240.0,1240.0,1210.0,1220.0,741.234130859375,73973200
2020-10-20,1220.0,1225.0,1200.0,1210.0,735.1585693359375,42037100
2020-10-21,1220.0,1220.0,1190.0,1200.0,729.0828857421875,45076700
2020-10-22,1190.0,1190.0,1155.0,1160.0,704.7800903320312,91568400
2020-10-23,1175.0,1175.0,1140.0,1145.0,695.6665649414062,52389600
2020-10-26,1145.0,1155.0,1140.0,1145.0,695.6665649414062,32605100
2020-10-27,1145.0,1150.0,1125.0,1125.0,683.5151977539062,41562300
2020-11-02,1120.0,1150.0,1100.0,1130.0,686.5531005859375,51499400
2020-11-03,1140.0,1165.0,1140.0,1145.0,695.6665649414062,70174800
2020-11-04,1150.0,1160.0,1105.0,1110.0,674.401611328125,66743200
2020-11-05,1140.0,1155.0,1125.0,1140.0,692.6287231445312,44255800
2020-11-06,1150.0,1155.0,1130.0,1140.0,692.6287231445312,57817100
2020-11-09,1150.0,1155.0,1120.0,1130.0,686.5531005859375,79574200
2020-11-10,1150.0,1155.0,1130.0,1140.0,692.6287231445312,61432600
2020-11-11,1150.0,1205.0,1145.0,1205.0,732.1207275390625,218766200
2020-11-12,1205.0,1205.0,1160.0,1175.0,713.8936157226562,90738000
2020-11-13,1170.0,1190.0,1155.0,1165.0,707.8179321289062,64105000
2020-11-16,1180.0,1205.0,1165.0,1195.0,726.0449829101562,77947500
2020-11-17,1205.0,1210.0,1180.0,1180.0,716.9314575195312,99737900
2020-11-18,1180.0,1205.0,1180.0,1190.0,723.0072021484375,72626600
2020-11-19,1195.0,1255.0,1180.0,1240.0,753.3856201171875,221812500
2020-11-20,1245.0,1260.0,1210.0,1215.0,738.1964111328125,121792400
2020-11-23,1230.0,1290.0,1225.0,1290.0,783.7640380859375,195985700
2020-11-24,1320.0,1335.0,1290.0,1300.0,789.8397827148438,159576400
2020-11-25,1335.0,1350.0,1275.0,1300.0,789.8397827148438,152184000
2020-11-26,1335.0,1365.0,1325.0,1360.0,826.2937622070312,135992700
2020-11-27,1385.0,1410.0,1375.0,1390.0,844.5209350585938,163284800
2020-11-30,1400.0,1475.0,1295.0,1390.0,844.5209350585938,452796900
2020-12-01,1410.0,1425.0,1340.0,1390.0,844.5209350585938,191809000
2020-12-02,1400.0,1410.0,1370.0,1390.0,844.5209350585938,111410600
2020-12-03,1405.0,1430.0,1375.0,1375.0,835.407470703125,147801800
2020-12-04,1405.0,1460.0,1360.0,1435.0,871.8616333007812,403854300
2020-12-07,1500.0,1530.0,1475.0,1485.0,902.2401123046875,277745100
2020-12-08,1510.0,1545.0,1485.0,1545.0,938.6942138671875,414707600
2020-12-10,1580.0,1600.0,1525.0,1545.0,938.6942138671875,321869700
2020-12-11,1570.0,1575.0,1530.0,1535.0,932.6184692382812,108605000
2020-12-14,1560.0,1585.0,1555.0,1570.0,953.8834228515625,175731000
2020-12-15,1570.0,1575.0,1530.0,1530.0,929.5807495117188,143516900
2020-12-16,1550.0,1570.0,1545.0,1555.0,944.769775390625,183469700
2020-12-17,1555.0,1555.0,1455.0,1490.0,905.27783203125,255575900
2020-12-18,1490.0,1500.0,1465.0,1480.0,899.2022705078125,136218100
2020-12-21,1490.0,1595.0,1470.0,1555.0,944.769775390625,289216400
2020-12-22,1555.0,1560.0,1470.0,1470.0,893.1263427734375,193705300
2020-12-23,1500.0,1540.0,1400.0,1490.0,905.27783203125,177123600
2020-12-28,1515.0,1520.0,1460.0,1505.0,914.3914184570312,98726000
2020-12-29,1530.0,1540.0,1470.0,1490.0,905.27783203125,99547900
2020-12-30,1490.0,1490.0,1425.0,1430.0,868.8236694335938,82195800
2021-01-04,1430.0,1460.0,1360.0,1455.0,884.0128784179688,110366200
2021-01-05,1455.0,1470.0,1420.0,1425.0,865.7858276367188,107023500
2021-01-06,1415.0,1420.0,1340.0,1375.0,835.407470703125,203948800
2021-01-07,1370.0,1430.0,1360.0,1405.0,853.634521484375,204243100
2021-01-08,1450.0,1485.0,1430.0,1445.0,877.9373168945312,165263900
2021-01-11,1490.0,1540.0,1470.0,1525.0,926.5426635742188,278542900
2021-01-12,1530.0,1535.0,1470.0,1475.0,896.164306640625,183107400
2021-01-13,1530.0,1540.0,1490.0,1515.0,920.467041015625,204773900
2021-01-14,1525.0,1535.0,1490.0,1495.0,908.3157958984375,105347800
2021-01-15,1495.0,1495.0,1450.0,1455.0,884.0128784179688,86423600
2021-01-18,1450.0,1485.0,1425.0,1440.0,874.8994140625,101719800
2021-01-19,1440.0,1460.0,1390.0,1415.0,859.710205078125,80577200
2021-01-20,1400.0,1440.0,1385.0,1415.0,859.710205078125,77779700
2021-01-21,1425.0,1435.0,1405.0,1410.0,856.67236328125,46712900
2021-01-22,1410.0,1420.0,1345.0,1350.0,820.2182006835938,92579500
2021-01-25,1350.0,1350.0,1260.0,1295.0,786.8018798828125,142274300
2021-01-26,1290.0,1335.0,1230.0,1260.0,765.5369262695312,138670800
2021-01-27,1260.0,1285.0,1215.0,1245.0,756.4234619140625,119157300
2021-01-28,1230.0,1275.0,1190.0,1200.0,729.0828857421875,201003600
2021-01-29,1220.0,1255.0,1160.0,1200.0,729.0828857421875,192575300
2021-02-01,1205.0,1235.0,1165.0,1230.0,747.3099975585938,165569500
2021-02-02,1230.0,1265.0,1185.0,1200.0,729.0828857421875,176841000
2021-02-03,1200.0,1210.0,1155.0,1170.0,710.8557739257812,173080500
2021-02-04,1170.0,1210.0,1150.0,1165.0,707.8179321289062,296042000
2021-02-05,1185.0,1230.0,1175.0,1210.0,735.1585693359375,225757600
2021-02-08,1240.0,1255.0,1215.0,1220.0,741.234130859375,171974800
2021-02-09,1235.0,1235.0,1200.0,1210.0,735.1585693359375,124214600
2021-02-10,1220.0,1225.0,1195.0,1200.0,729.0828857421875,70872800
2021-02-11,1200.0,1230.0,1195.0,1215.0,738.1964111328125,79109900
2021-02-15,1230.0,1240.0,1210.0,1215.0,738.1964111328125,75301100
2021-02-16,1215.0,1235.0,1205.0,1210.0,735.1585693359375,72063600
2021-02-17,1210.0,1220.0,1170.0,1180.0,716.9314575195312,123787800
2021-02-18,1180.0,1200.0,1165.0,1175.0,713.8936157226562,68479800
2021-02-19,1175.0,1185.0,1160.0,1180.0,716.9314575195312,55397800
2021-02-22,1195.0,1230.0,1185.0,1210.0,735.1585693359375,168255300
2021-02-23,1225.0,1230.0,1200.0,1205.0,732.1207275390625,96889300
2021-02-24,1215.0,1220.0,1185.0,1185.0,719.9692993164062,74830000
2021-02-25,1200.0,1215.0,1190.0,1200.0,729.0828857421875,79549900
2021-02-26,1180.0,1195.0,1175.0,1180.0,716.9314575195312,89372000
2021-03-01,1195.0,1200.0,1180.0,1185.0,719.9692993164062,96722600
2021-03-02,1200.0,1220.0,1185.0,1185.0,719.9692993164062,125690800
2021-03-03,1195.0,1200.0,1185.0,1185.0,719.9692993164062,53347200
2021-03-04,1185.0,1235.0,1180.0,1220.0,741.234130859375,242780100
2021-03-05,1210.0,1220.0,1175.0,1180.0,716.9314575195312,157251500
2021-03-08,1190.0,1200.0,1170.0,1175.0,713.8936157226562,73736900
2021-03-09,1175.0,1190.0,1160.0,1165.0,707.8179321289062,84429300
2021-03-10,1175.0,1185.0,1160.0,1170.0,710.8557739257812,53621900
2021-03-12,1190.0,1225.0,1185.0,1210.0,735.1585693359375,170821500
2021-03-15,1225.0,1260.0,1220.0,1235.0,750.3477172851562,173813000
2021-03-16,1245.0,1250.0,1205.0,1220.0,741.234130859375,99266400
2021-03-17,1215.0,1235.0,1215.0,1230.0,747.3099975585938,67741700
2021-03-18,1245.0,1270.0,1235.0,1270.0,771.61279296875,174402800
2021-03-19,1270.0,1300.0,1240.0,1300.0,789.8397827148438,377618800
2021-03-22,1305.0,1340.0,1280.0,1285.0,780.726318359375,178934000
2021-03-23,1320.0,1330.0,1290.0,1300.0,789.8397827148438,108812100
2021-03-24,1280.0,1280.0,1220.0,1225.0,744.2720947265625,139175600
2021-03-25,1225.0,1245.0,1190.0,1205.0,732.1207275390625,119051300
2021-03-26,1215.0,1225.0,1200.0,1220.0,741.234130859375,58260700
2021-03-29,1230.0,1235.0,1205.0,1205.0,732.1207275390625,51416200
2021-03-30,1205.0,1205.0,1170.0,1175.0,713.8936157226562,93116600
2021-03-31,1175.0,1185.0,1160.0,1175.0,713.8936157226562,80881500
2021-04-01,1175.0,1200.0,1170.0,1180.0,716.9314575195312,51622400
2021-04-05,1195.0,1205.0,1180.0,1185.0,719.9692993164062,45262300
2021-04-06,1200.0,1210.0,1180.0,1210.0,735.1585693359375,48401800
2021-04-07,1210.0,1225.0,1200.0,1220.0,741.234130859375,39520700
2021-04-08,1220.0,1230.0,1205.0,1230.0,747.3099975585938,44812000
2021-04-09,1220.0,1230.0,1205.0,1205.0,732.1207275390625,38632200
2021-04-12,1210.0,1215.0,1175.0,1180.0,716.9314575195312,40274800
2021-04-13,1180.0,1185.0,1160.0,1160.0,704.7800903320312,61790200
2021-04-14,1175.0,1200.0,1165.0,1195.0,726.0449829101562,38916200
2021-04-15,1195.0,1200.0,1170.0,1190.0,723.0072021484375,38983700
2021-04-16,1190.0,1190.0,1175.0,1185.0,719.9692993164062,37678700
2021-04-19,1185.0,1205.0,1175.0,1185.0,719.9692993164062,81678100
2021-04-20,1190.0,1205.0,1180.0,1185.0,719.9692993164062,47902500
2021-04-21,1175.0,1190.0,1175.0,1180.0,716.9314575195312,27795700
2021-04-22,1185.0,1190.0,1170.0,1170.0,710.8557739257812,23846500
2021-04-23,1175.0,1205.0,1175.0,1200.0,729.0828857421875,43584100
2021-04-26,1200.0,1225.0,1185.0,1210.0,735.1585693359375,66246100
2021-04-27,1225.0,1230.0,1200.0,1210.0,735.1585693359375,50472900
2021-04-28,1215.0,1230.0,1210.0,1215.0,738.1964111328125,30395800
2021-04-29,1225.0,1260.0,1220.0,1255.0,762.4991455078125,78611100
2021-04-30,1255.0,1260.0,1235.0,1245.0,756.4234619140625,54932900
2021-05-03,1260.0,1260.0,1230.0,1240.0,753.3856201171875,73385300
2021-05-04,1240.0,1255.0,1235.0,1250.0,759.4613647460938,90623400
2021-05-05,1210.0,1210.0,1185.0,1195.0,766.6983642578125,80251300
2021-05-06,1195.0,1215.0,1185.0,1185.0,760.2825317382812,52912600
2021-05-07,1195.0,1210.0,1180.0,1185.0,760.2825317382812,63337000
2021-05-10,1195.0,1210.0,1190.0,1195.0,766.6983642578125,45753000
2021-05-11,1195.0,1220.0,1190.0,1195.0,766.6983642578125,78403200
2021-05-17,1210.0,1215.0,1180.0,1185.0,760.2825317382812,69060200
2021-05-18,1200.0,1200.0,1170.0,1200.0,769.9063720703125,31413900
2021-05-19,1195.0,1195.0,1175.0,1175.0,753.8666381835938,23994100
2021-05-20,1175.0,1185.0,1170.0,1170.0,750.65869140625,29580300
2021-05-21,1190.0,1195.0,1160.0,1165.0,747.4507446289062,45227600
2021-05-24,1190.0,1190.0,1160.0,1160.0,744.2428588867188,50015000
2021-05-25,1175.0,1195.0,1165.0,1170.0,750.65869140625,78866700
2021-05-27,1180.0,1190.0,1165.0,1165.0,747.4507446289062,84522000
2021-05-28,1165.0,1180.0,1160.0,1170.0,750.65869140625,43862200
2021-05-31,1180.0,1190.0,1170.0,1190.0,763.490478515625,59786600
2021-06-02,1195.0,1260.0,1195.0,1260.0,808.4016723632812,221123100
2021-06-03,1265.0,1265.0,1235.0,1250.0,801.98583984375,58947200
2021-06-04,1245.0,1260.0,1210.0,1230.0,789.1541137695312,58632800
2021-06-07,1230.0,1230.0,1200.0,1205.0,773.1142578125,36090000
2021-06-08,1220.0,1235.0,1205.0,1210.0,776.3223266601562,46908800
2021-06-09,1215.0,1225.0,1205.0,1215.0,779.5301513671875,40082700
2021-06-10,1230.0,1240.0,1210.0,1210.0,776.3223266601562,39268300
2021-06-11,1225.0,1350.0,1225.0,1315.0,843.68896484375,386854000
2021-06-14,1320.0,1340.0,1295.0,1325.0,850.1050415039062,107804300
2021-06-15,1320.0,1320.0,1280.0,1310.0,840.481201171875,109048500
2021-06-16,1300.0,1400.0,1290.0,1395.0,895.0162353515625,264328700
2021-06-17,1385.0,1405.0,1355.0,1355.0,869.3527221679688,81946100
2021-06-18,1355.0,1375.0,1285.0,1310.0,840.481201171875,149122700
2021-06-21,1290.0,1305.0,1250.0,1285.0,824.4415283203125,84475900
2021-06-22,1295.0,1315.0,1275.0,1290.0,827.6492919921875,77750600
2021-06-23,1305.0,1315.0,1255.0,1260.0,808.4016723632812,73515700
2021-06-24,1260.0,1270.0,1225.0,1245.0,798.7778930664062,52732300
2021-06-25,1255.0,1295.0,1235.0,1285.0,824.4415283203125,106349300
2021-06-28,1300.0,1305.0,1230.0,1235.0,792.3618774414062,71317300
2021-06-29,1230.0,1245.0,1205.0,1215.0,779.5301513671875,46827300
2021-06-30,1215.0,1225.0,1190.0,1205.0,773.1142578125,76460900
2021-07-01,1220.0,1240.0,1195.0,1205.0,773.1142578125,53853700
2021-07-02,1220.0,1270.0,1205.0,1260.0,808.4016723632812,115326200
2021-07-05,1265.0,1265.0,1230.0,1235.0,792.3618774414062,50259700
2021-07-06,1260.0,1300.0,1255.0,1290.0,827.6492919921875,83567200
2021-07-07,1275.0,1275.0,1230.0,1250.0,801.98583984375,72700000
2021-07-08,1250.0,1250.0,1210.0,1220.0,782.7380981445312,50605000
2021-07-09,1230.0,1255.0,1215.0,1250.0,801.98583984375,46284000
2021-07-12,1270.0,1270.0,1235.0,1235.0,792.3618774414062,43425000
2021-07-13,1240.0,1245.0,1220.0,1230.0,789.1541137695312,30860600
2021-07-14,1230.0,1255.0,1215.0,1220.0,782.7380981445312,57171600
2021-07-15,1215.0,1240.0,1215.0,1225.0,785.946044921875,45141600
2021-07-16,1240.0,1260.0,1225.0,1240.0,795.5699462890625,44257000
2021-07-19,1250.0,1265.0,1240.0,1250.0,801.98583984375,47573900
2021-07-21,1260.0,1260.0,1235.0,1240.0,795.5699462890625,50329700
2021-07-22,1250.0,1340.0,1240.0,1335.0,856.520751953125,178204200
2021-07-23,1335.0,1335.0,1295.0,1305.0,837.273193359375,69244900
2021-07-26,1300.0,1310.0,1275.0,1280.0,821.2334594726562,55386900
2021-07-27,1290.0,1305.0,1260.0,1275.0,818.0254516601562,31381500
2021-07-28,1280.0,1285.0,1255.0,1270.0,814.817626953125,46422700
2021-07-29,1285.0,1345.0,1275.0,1325.0,850.1050415039062,103637900
2021-07-30,1325.0,1365.0,1295.0,1335.0,856.520751953125,116435600
2021-08-02,1345.0,1390.0,1340.0,1370.0,878.9764404296875,86145100
2021-08-03,1370.0,1370.0,1345.0,1350.0,866.1446533203125,61492100
2021-08-04,1350.0,1365.0,1345.0,1360.0,872.5604248046875,30115900
2021-08-05,1360.0,1370.0,1300.0,1300.0,834.0652465820312,99527400
2021-08-06,1310.0,1325.0,1285.0,1290.0,827.6492919921875,41862500
2021-08-09,1305.0,1340.0,1290.0,1300.0,834.0652465820312,56861800
2021-08-10,1320.0,1350.0,1300.0,1340.0,859.7286987304688,82237200
2021-08-12,1350.0,1415.0,1345.0,1410.0,904.6399536132812,185580600
2021-08-13,1420.0,1430.0,1370.0,1385.0,888.6002197265625,71600800
2021-08-16,1385.0,1400.0,1355.0,1365.0,875.7684936523438,47327100
2021-08-18,1360.0,1375.0,1325.0,1340.0,859.7286987304688,68965200
2021-08-19,1340.0,1355.0,1295.0,1295.0,830.8572387695312,61887100
2021-08-20,1290.0,1305.0,1260.0,1265.0,811.609619140625,88174800
2021-08-23,1265.0,1320.0,1265.0,1315.0,843.68896484375,61341500
2021-08-24,1340.0,1340.0,1250.0,1260.0,808.4016723632812,127792400
2021-08-25,1270.0,1280.0,1255.0,1255.0,805.1937255859375,65065500
2021-08-26,1270.0,1290.0,1250.0,1280.0,821.2334594726562,62480500
2021-08-27,1280.0,1280.0,1245.0,1245.0,798.7778930664062,70195900
2021-08-30,1260.0,1300.0,1260.0,1300.0,834.0652465820312,79496000
2021-08-31,1310.0,1310.0,1260.0,1260.0,808.4016723632812,82451800
2021-09-01,1280.0,1320.0,1275.0,1320.0,846.89697265625,133083800
2021-09-02,1325.0,1345.0,1300.0,1320.0,846.89697265625,82690300
2021-09-03,1335.0,1360.0,1325.0,1355.0,869.3527221679688,107931100
2021-09-06,1365.0,1380.0,1350.0,1365.0,875.7684936523438,61146600
2021-09-07,1365.0,1370.0,1340.0,1345.0,862.9367065429688,31543200
2021-09-08,1345.0,1360.0,1325.0,1330.0,853.3129272460938,68516800
2021-09-09,1340.0,1370.0,1330.0,1365.0,875.7684936523438,83497400
2021-09-10,1370.0,1375.0,1345.0,1350.0,866.1446533203125,61919000
2021-09-13,1350.0,1350.0,1330.0,1340.0,859.7286987304688,26391100
2021-09-14,1350.0,1395.0,1345.0,1385.0,888.6002197265625,98476700
2021-09-15,1375.0,1410.0,1365.0,1390.0,891.8081665039062,136898100
2021-09-16,1395.0,1410.0,1375.0,1390.0,891.8081665039062,50599200
2021-09-17,1370.0,1370.0,1315.0,1335.0,856.520751953125,101975300
2021-09-20,1330.0,1345.0,1315.0,1320.0,846.89697265625,50111200
2021-09-21,1320.0,1360.0,1305.0,1345.0,862.9367065429688,64966900
2021-09-22,1355.0,1410.0,1345.0,1400.0,898.2241821289062,133762600
2021-09-23,1410.0,1445.0,1390.0,1415.0,907.8479614257812,146626700
2021-09-24,1430.0,1515.0,1425.0,1500.0,962.3829956054688,303647800
2021-09-27,1515.0,1560.0,1505.0,1510.0,968.798828125,158865800
2021-09-28,1600.0,1785.0,1600.0,1740.0,1116.3641357421875,503914800
2021-09-29,1740.0,1795.0,1705.0,1720.0,1103.5323486328125,246864600
2021-09-30,1730.0,1805.0,1730.0,1760.0,1129.196044921875,267379500
2021-10-01,1775.0,1830.0,1740.0,1780.0,1142.0277099609375,176722300
2021-10-04,1830.0,1900.0,1830.0,1860.0,1193.3548583984375,235058800
2021-10-05,1920.0,1980.0,1800.0,1830.0,1174.107177734375,347837200
2021-10-06,1925.0,1945.0,1850.0,1865.0,1196.5628662109375,274437500
2021-10-07,1785.0,1785.0,1735.0,1735.0,1113.15625,423593500
2021-10-08,1730.0,1815.0,1720.0,1815.0,1164.4833984375,247024500
2021-10-11,1820.0,1920.0,1815.0,1915.0,1228.6422119140625,343765900
2021-10-12,1925.0,1940.0,1860.0,1885.0,1209.39453125,263636400
2021-10-13,1885.0,1900.0,1840.0,1860.0,1193.3548583984375,176095000
2021-10-14,1855.0,1885.0,1840.0,1855.0,1190.14697265625,129722500
2021-10-15,1860.0,1885.0,1835.0,1860.0,1193.3548583984375,153446000
2021-10-18,1845.0,1895.0,1830.0,1875.0,1202.9786376953125,124022900
2021-10-19,1850.0,1870.0,1835.0,1855.0,1190.14697265625,89410600
2021-10-21,1790.0,1800.0,1735.0,1755.0,1125.988037109375,250080900
2021-10-22,1660.0,1750.0,1645.0,1735.0,1113.15625,219166100
2021-10-25,1790.0,1800.0,1725.0,1745.0,1119.572265625,140497900
2021-10-26,1775.0,1785.0,1740.0,1765.0,1132.4039306640625,138384200
2021-10-27,1765.0,1765.0,1730.0,1730.0,1109.9483642578125,95389000
2021-10-28,1710.0,1710.0,1625.0,1630.0,1045.78955078125,289795800
2021-10-29,1610.0,1695.0,1605.0,1680.0,1077.868896484375,100719500
2021-11-01,1655.0,1710.0,1635.0,1685.0,1081.076904296875,82111500
2021-11-02,1660.0,1680.0,1645.0,1645.0,1055.4132080078125,44420500
2021-11-03,1645.0,1680.0,1645.0,1675.0,1074.6610107421875,49009600
2021-11-04,1700.0,1730.0,1675.0,1675.0,1074.6610107421875,90998600
2021-11-05,1650.0,1665.0,1635.0,1645.0,1055.4132080078125,57505000
2021-11-08,1650.0,1710.0,1650.0,1695.0,1087.49267578125,58662000
2021-11-09,1720.0,1745.0,1700.0,1705.0,1093.90869140625,62964100
2021-11-10,1680.0,1710.0,1670.0,1690.0,1084.2847900390625,36025600
2021-11-11,1675.0,1695.0,1660.0,1685.0,1081.076904296875,49884600
2021-11-12,1690.0,1700.0,1665.0,1685.0,1081.076904296875,35072500
2021-11-15,1680.0,1685.0,1595.0,1610.0,1032.957763671875,117468000
2021-11-16,1580.0,1630.0,1580.0,1615.0,1036.1656494140625,46592500
2021-11-17,1620.0,1655.0,1600.0,1640.0,1052.2054443359375,95085400
2021-11-18,1620.0,1645.0,1610.0,1625.0,1042.5814208984375,48501400
2021-11-19,1635.0,1665.0,1625.0,1645.0,1055.4132080078125,42127500
2021-11-22,1645.0,1660.0,1610.0,1640.0,1052.2054443359375,36598500
2021-11-23,1665.0,1715.0,1640.0,1705.0,1093.90869140625,116464400
2021-11-24,1720.0,1730.0,1695.0,1695.0,1087.49267578125,100386500
2021-11-25,1710.0,1750.0,1690.0,1745.0,1119.572265625,59282300
2021-11-26,1725.0,1730.0,1640.0,1655.0,1061.8292236328125,83519800
2021-11-29,1640.0,1700.0,1610.0,1690.0,1084.2847900390625,76424500
2021-11-30,1670.0,1730.0,1665.0,1700.0,1090.70068359375,161819600
2021-12-01,1730.0,1775.0,1700.0,1755.0,1125.988037109375,146798700
2021-12-02,1760.0,1820.0,1760.0,1810.0,1161.2755126953125,147912000
2021-12-03,1805.0,1835.0,1790.0,1815.0,1164.4833984375,93276700
2021-12-06,1815.0,1920.0,1810.0,1910.0,1225.434326171875,251957100
2021-12-07,1910.0,1920.0,1870.0,1905.0,1222.226318359375,265246000
2021-12-08,1920.0,1935.0,1900.0,1925.0,1235.05810546875,356201700
2021-12-09,1930.0,1960.0,1925.0,1935.0,1241.4739990234375,282019600
2021-12-10,1930.0,1940.0,1880.0,1920.0,1231.8502197265625,254321600
2021-12-13,1930.0,1940.0,1905.0,1920.0,1231.8502197265625,165209600
2021-12-14,1910.0,1930.0,1870.0,1920.0,1231.8502197265625,205410600
2021-12-15,1920.0,2050.0,1910.0,2020.0,1296.009033203125,539995200
2021-12-16,2040.0,2080.0,1995.0,2040.0,1308.8408203125,205002000
2021-12-17,2050.0,2060.0,2030.0,2050.0,1315.2567138671875,156302400
2021-12-20,2030.0,2050.0,2000.0,2050.0,1315.2567138671875,100364400
2021-12-21,2050.0,2160.0,2040.0,2120.0,1360.1678466796875,176897200
2021-12-22,2190.0,2190.0,2090.0,2150.0,1379.41552734375,191706000
2021-12-23,2170.0,2180.0,2120.0,2150.0,1379.41552734375,105060800
2021-12-24,2150.0,2240.0,2130.0,2220.0,1424.3267822265625,251933600
2021-12-27,2230.0,2260.0,2180.0,2180.0,1398.6632080078125,124062200
2021-12-28,2180.0,2310.0,2180.0,2300.0,1475.65380859375,295605000
2021-12-29,2300.0,2330.0,2260.0,2310.0,1482.0697021484375,171340700
2021-12-30,2180.0,2270.0,2160.0,2250.0,1551.11865234375,235360400
2022-01-03,2170.0,2380.0,2170.0,2370.0,1633.844970703125,175091000
2022-01-04,2370.0,2380.0,2240.0,2300.0,1585.587890625,241943400
2022-01-05,2330.0,2350.0,2230.0,2240.0,1544.224853515625,125371600
2022-01-06,2230.0,2310.0,2210.0,2300.0,1585.587890625,245581000
2022-01-07,2320.0,2450.0,2290.0,2430.0,1675.2081298828125,272389200
2022-01-10,2430.0,2430.0,2350.0,2400.0,1654.526611328125,123417100
2022-01-11,2440.0,2470.0,2330.0,2340.0,1613.163330078125,124218800
2022-01-12,2340.0,2370.0,2300.0,2310.0,1592.4818115234375,122477500
2022-01-13,2330.0,2380.0,2280.0,2280.0,1571.80029296875,137848400
2022-01-14,2300.0,2330.0,2250.0,2270.0,1564.90625,173258000
2022-01-17,2300.0,2320.0,2210.0,2260.0,1558.0125732421875,119048500
2022-01-18,2290.0,2310.0,2180.0,2220.0,1530.43701171875,180286700
2022-01-19,2220.0,2260.0,2200.0,2230.0,1537.3309326171875,152019800
2022-01-20,2230.0,2360.0,2230.0,2310.0,1592.4818115234375,213577600
2022-01-21,2310.0,2310.0,2260.0,2310.0,1592.4818115234375,98844900
2022-01-24,2300.0,2350.0,2250.0,2270.0,1564.90625,94316300
2022-01-25,2260.0,2270.0,2160.0,2210.0,1523.543212890625,158258600
2022-01-26,2220.0,2240.0,2180.0,2210.0,1523.543212890625,97679400
2022-01-27,2200.0,2310.0,2190.0,2310.0,1592.4818115234375,142280600
2022-01-28,2320.0,2320.0,2240.0,2280.0,1571.80029296875,104574100
2022-01-31,2300.0,2310.0,2210.0,2240.0,1544.224853515625,76748000
2022-02-02,2260.0,2290.0,2180.0,2210.0,1523.543212890625,100091000
2022-02-03,2210.0,2240.0,2170.0,2220.0,1530.43701171875,111391600
2022-02-04,2220.0,2240.0,2170.0,2180.0,1502.861572265625,96179700
2022-02-07,2200.0,2250.0,2180.0,2200.0,1516.6494140625,113939600
2022-02-08,2200.0,2220.0,2180.0,2200.0,1516.6494140625,111772600
2022-02-09,2220.0,2270.0,2180.0,2210.0,1523.543212890625,199270200
2022-02-10,2200.0,2230.0,2150.0,2160.0,1489.073974609375,114009500
2022-02-11,2160.0,2200.0,2110.0,2170.0,1495.9677734375,102593600
2022-02-14,2170.0,2270.0,2170.0,2230.0,1537.3309326171875,127682400
2022-02-15,2250.0,2300.0,2210.0,2290.0,1578.6942138671875,137023900
2022-02-16,2300.0,2300.0,2240.0,2240.0,1544.224853515625,70237000
2022-02-17,2230.0,2250.0,2180.0,2220.0,1530.43701171875,140157700
2022-02-18,2200.0,2280.0,2190.0,2240.0,1544.224853515625,84280000
2022-02-21,2260.0,2260.0,2200.0,2220.0,1530.43701171875,86719000
2022-02-22,2230.0,2260.0,2180.0,2230.0,1537.3309326171875,91334200
2022-02-23,2270.0,2350.0,2240.0,2320.0,1599.375732421875,140574200
2022-02-24,2350.0,2480.0,2320.0,2480.0,1709.677490234375,286836000
2022-02-25,2520.0,2590.0,2450.0,2450.0,1688.995849609375,218034600
2022-03-01,2560.0,2720.0,2500.0,2580.0,1778.615966796875,357287400
2022-03-02,2690.0,2740.0,2550.0,2610.0,1799.2977294921875,208447200
2022-03-04,2720.0,3050.0,2680.0,3040.0,2095.733642578125,408953900
2022-03-07,3150.0,3270.0,3080.0,3240.0,2233.61083984375,402645000
2022-03-08,3210.0,3210.0,3040.0,3120.0,2150.884521484375,257703500
2022-03-09,3120.0,3150.0,2960.0,3080.0,2123.30908203125,187471500
2022-03-10,2980.0,3070.0,2870.0,2980.0,2054.370361328125,236733800
2022-03-11,2880.0,3090.0,2880.0,3000.0,2068.158203125,121344700
2022-03-14,2990.0,3020.0,2790.0,2790.0,1923.38720703125,168857700
2022-03-15,2660.0,2790.0,2650.0,2710.0,1868.2364501953125,223378600
2022-03-16,2700.0,2830.0,2690.0,2820.0,1944.068603515625,126976100
2022-03-17,2800.0,2820.0,2730.0,2740.0,1888.9178466796875,86651700
2022-03-18,2750.0,2860.0,2720.0,2720.0,1875.1298828125,368469400
2022-03-21,2740.0,2770.0,2700.0,2720.0,1875.1298828125,123851100
2022-03-22,2740.0,2860.0,2740.0,2800.0,1930.2811279296875,124250600
2022-03-23,2830.0,2880.0,2750.0,2800.0,1930.2811279296875,122391700
2022-03-24,2840.0,2900.0,2810.0,2880.0,1985.431884765625,109233400
2022-03-25,2880.0,2880.0,2810.0,2820.0,1944.068603515625,89246500
2022-03-28,2820.0,2880.0,2820.0,2860.0,1971.6439208984375,81634700
2022-03-29,2880.0,2880.0,2760.0,2770.0,1909.5992431640625,105824700
2022-03-30,2770.0,2800.0,2660.0,2680.0,1847.5545654296875,98915700
2022-03-31,2690.0,2760.0,2680.0,2690.0,1854.448486328125,77639300
2022-04-01,2690.0,2830.0,2690.0,2810.0,1937.1748046875,104011500
2022-04-04,2810.0,2870.0,2780.0,2810.0,1937.1748046875,59731800
2022-04-05,2850.0,3020.0,2830.0,3000.0,2068.158203125,193461300
2022-04-06,3010.0,3080.0,3000.0,3070.0,2116.4150390625,172811700
2022-04-07,3060.0,3070.0,2980.0,3050.0,2102.62744140625,93814700
2022-04-08,3040.0,3190.0,3030.0,3160.0,2178.459716796875,177072400
2022-04-11,3160.0,3210.0,3100.0,3140.0,2164.67236328125,131718000
2022-04-12,3140.0,3150.0,3060.0,3140.0,2164.67236328125,132026200
2022-04-13,3190.0,3350.0,3190.0,3350.0,2309.443359375,226429500
2022-04-14,3350.0,3350.0,3280.0,3310.0,2281.867919921875,112905400
2022-04-18,3310.0,3350.0,3240.0,3290.0,2268.080078125,95118100
2022-04-19,3290.0,3330.0,3250.0,3270.0,2254.29248046875,95535700
2022-04-20,3310.0,3370.0,3160.0,3230.0,2226.717041015625,134836900
2022-04-21,3270.0,3460.0,3260.0,3270.0,2254.29248046875,187585800
2022-04-22,3250.0,3270.0,3160.0,3210.0,2212.92919921875,107246100
2022-04-25,3180.0,3220.0,3100.0,3210.0,2212.92919921875,107045500
2022-04-26,3220.0,3250.0,3080.0,3160.0,2178.459716796875,152153700
2022-04-27,3130.0,3230.0,3110.0,3170.0,2185.353759765625,94218600
2022-04-28,3210.0,3370.0,3200.0,3340.0,2302.54931640625,182939300
2022-05-09,3380.0,3410.0,3130.0,3160.0,2178.459716796875,247786700
2022-05-10,3070.0,3140.0,2980.0,3090.0,2130.202880859375,198152000
2022-05-11,3090.0,3230.0,3090.0,3150.0,2171.56640625,134040900
2022-05-12,3150.0,3220.0,3080.0,3150.0,2171.56640625,233115300
2022-05-13,3210.0,3250.0,3120.0,3210.0,2212.92919921875,168962700
2022-05-17,3150.0,3270.0,3130.0,3220.0,2322.104248046875,148618000
2022-05-18,3250.0,3270.0,3100.0,3190.0,2300.4697265625,128274700
2022-05-19,3140.0,3180.0,3050.0,3110.0,2242.777587890625,166293000
2022-05-20,3130.0,3380.0,3130.0,3310.0,2387.0078125,205840300
2022-05-23,3350.0,3350.0,3110.0,3150.0,2271.6240234375,177893100
2022-05-24,3170.0,3230.0,3130.0,3200.0,2307.681396484375,112162400
2022-05-25,3160.0,3160.0,3070.0,3100.0,2235.56640625,96617800
2022-05-27,3160.0,3190.0,3130.0,3160.0,2278.835205078125,84743400
2022-05-30,3170.0,3180.0,3030.0,3060.0,2206.72021484375,146193800
2022-05-31,3130.0,3290.0,3100.0,3270.0,2358.161865234375,286452200
2022-06-02,3260.0,3350.0,3200.0,3330.0,2401.430908203125,185774500
2022-06-03,3330.0,3570.0,3280.0,3520.0,2538.449462890625,258029000
2022-06-06,3520.0,3590.0,3440.0,3460.0,2495.1806640625,128510900
2022-06-07,3550.0,3710.0,3530.0,3650.0,2632.198974609375,225695700
2022-06-08,3650.0,3680.0,3590.0,3630.0,2617.776123046875,118444400
2022-06-09,3630.0,3690.0,3600.0,3600.0,2596.141357421875,106573000
2022-06-10,3560.0,3590.0,3430.0,3430.0,2473.5458984375,151998900
2022-06-13,3320.0,3320.0,3190.0,3190.0,2300.4697265625,202113000
2022-06-14,3170.0,3270.0,3110.0,3260.0,2350.9501953125,219656500
2022-06-15,3260.0,3270.0,3040.0,3040.0,2192.29736328125,247557600
2022-06-16,3080.0,3170.0,3040.0,3060.0,2206.72021484375,243268700
2022-06-17,3020.0,3030.0,2870.0,2920.0,2105.75927734375,229958000
2022-06-20,2920.0,2950.0,2860.0,2930.0,2112.970947265625,115058200
2022-06-21,3000.0,3070.0,2970.0,3030.0,2185.085693359375,189107600
2022-06-22,3030.0,3090.0,2980.0,3030.0,2185.085693359375,201749700
2022-06-23,3030.0,3030.0,2890.0,2940.0,2120.181884765625,145531100
2022-06-24,2970.0,3020.0,2950.0,2970.0,2141.81689453125,103050300
2022-06-27,2970.0,3000.0,2880.0,2960.0,2134.605224609375,89273500
2022-06-28,2990.0,3000.0,2930.0,2950.0,2127.3935546875,74114300
2022-06-29,2910.0,2970.0,2870.0,2870.0,2069.70166015625,69188200
2022-06-30,2810.0,2920.0,2810.0,2860.0,2062.489990234375,109157800
2022-07-01,2860.0,2910.0,2710.0,2720.0,1961.5289306640625,105599200
2022-07-04,2720.0,2830.0,2660.0,2770.0,1997.5865478515625,117849700
2022-07-05,2830.0,2940.0,2820.0,2880.0,2076.9130859375,135385800
2022-07-06,2850.0,2850.0,2720.0,2770.0,1997.5865478515625,82120100
2022-07-07,2770.0,2810.0,2720.0,2770.0,1997.5865478515625,70438600
2022-07-08,2850.0,2880.0,2820.0,2830.0,2040.8555908203125,90522000
2022-07-11,2840.0,2870.0,2800.0,2830.0,2040.8555908203125,52681800
2022-07-12,2860.0,2970.0,2840.0,2920.0,2105.75927734375,142532100
2022-07-13,2950.0,2990.0,2900.0,2930.0,2112.970947265625,99629700
2022-07-14,2910.0,2960.0,2880.0,2930.0,2112.970947265625,97805600
2022-07-15,2890.0,2900.0,2760.0,2760.0,1990.3751220703125,98942900
2022-07-18,2760.0,2800.0,2730.0,2790.0,2012.0096435546875,68984100
2022-07-19,2800.0,2960.0,2760.0,2950.0,2127.3935546875,127898100
2022-07-20,2980.0,3030.0,2980.0,3020.0,2177.874267578125,99298600
2022-07-21,3040.0,3050.0,2970.0,3020.0,2177.874267578125,73196600
2022-07-22,3040.0,3080.0,2990.0,3030.0,2185.085693359375,94295700
2022-07-25,3050.0,3120.0,3040.0,3100.0,2235.56640625,134979600
2022-07-26,3140.0,3170.0,3120.0,3160.0,2278.835205078125,83178500
2022-07-27,3200.0,3300.0,3180.0,3280.0,2365.37353515625,130334900
2022-07-28,3290.0,3330.0,3250.0,3280.0,2365.37353515625,94451400
2022-07-29,3300.0,3350.0,3230.0,3250.0,2343.738525390625,85291200
2022-08-01,3260.0,3370.0,3240.0,3350.0,2415.85400390625,146347800
2022-08-02,3350.0,3360.0,3180.0,3180.0,2293.25830078125,112428800
2022-08-03,3190.0,3330.0,3180.0,3310.0,2387.0078125,114505400
2022-08-04,3310.0,3310.0,3160.0,3190.0,2300.4697265625,109420800
2022-08-05,3140.0,3170.0,3100.0,3130.0,2257.20068359375,124725800
2022-08-08,3090.0,3130.0,3030.0,3080.0,2221.143310546875,94030900
2022-08-09,3110.0,3170.0,3100.0,3130.0,2257.20068359375,86949000
2022-08-10,3150.0,3190.0,3120.0,3140.0,2264.412353515625,81369800
2022-08-11,3230.0,3250.0,3150.0,3150.0,2271.6240234375,127285200
2022-08-12,3160.0,3210.0,3130.0,3190.0,2300.4697265625,73526600
2022-08-15,3220.0,3240.0,3150.0,3160.0,2278.835205078125,53868300
2022-08-16,3160.0,3190.0,3120.0,3150.0,2271.6240234375,48691000
2022-08-18,3180.0,3280.0,3170.0,3250.0,2343.738525390625,84704200
2022-08-19,3270.0,3310.0,3240.0,3250.0,2343.738525390625,73447800
2022-08-22,3290.0,3300.0,3140.0,3150.0,2271.6240234375,90711300
2022-08-23,3170.0,3380.0,3160.0,3350.0,2415.85400390625,175076900
2022-08-24,3330.0,3420.0,3270.0,3410.0,2459.122802734375,116927600
2022-08-25,3410.0,3470.0,3370.0,3410.0,2459.122802734375,88737600
2022-08-26,3430.0,3450.0,3390.0,3410.0,2459.122802734375,55022600
2022-08-29,3380.0,3470.0,3330.0,3460.0,2495.1806640625,79496800
2022-08-30,3660.0,3700.0,3530.0,3540.0,2552.87255859375,160702700
2022-08-31,3510.0,3570.0,3480.0,3540.0,2552.87255859375,101731600
2022-09-01,3560.0,3740.0,3540.0,3700.0,2668.256591796875,162099600
2022-09-02,3750.0,3830.0,3720.0,3780.0,2725.948486328125,133943800
2022-09-05,3780.0,4050.0,3760.0,4030.0,2906.236083984375,194748100
2022-09-06,4080.0,4160.0,4020.0,4040.0,2913.447509765625,107870400
2022-09-07,4020.0,4050.0,3950.0,4020.0,2899.024658203125,92963400
2022-09-08,3970.0,4000.0,3900.0,3940.0,2841.332763671875,88447400
2022-09-09,3920.0,3970.0,3860.0,3950.0,2848.5439453125,73341100
2022-09-12,3960.0,3990.0,3900.0,3970.0,2862.967041015625,74852000
2022-09-13,3970.0,4020.0,3950.0,4010.0,2891.813232421875,71375900
2022-09-14,4000.0,4040.0,3940.0,4010.0,2891.813232421875,79037100
2022-09-15,4040.0,4190.0,4040.0,4060.0,2927.87060546875,120755300
2022-09-16,4050.0,4050.0,3930.0,3930.0,2834.12109375,121776100
2022-09-19,3950.0,3960.0,3860.0,3910.0,2819.69775390625,134433200
2022-09-20,3930.0,3970.0,3860.0,3890.0,2805.275146484375,63910800
2022-09-21,3880.0,3930.0,3800.0,3910.0,2819.69775390625,67111800
2022-09-22,3910.0,4120.0,3890.0,4100.0,2956.716552734375,150225400
2022-09-23,4050.0,4080.0,4010.0,4050.0,2920.658935546875,77100300
2022-09-26,3940.0,3940.0,3830.0,3860.0,2783.640380859375,163896500
2022-09-27,3900.0,3940.0,3870.0,3910.0,2819.69775390625,89367200
2022-09-28,3900.0,3960.0,3860.0,3870.0,2790.85205078125,72114400
2022-09-29,3900.0,3970.0,3900.0,3950.0,2848.5439453125,91134100
2022-09-30,3920.0,3960.0,3870.0,3960.0,2855.755615234375,104670300
2022-10-03,3930.0,4000.0,3920.0,3960.0,2855.755615234375,54514500
2022-10-04,3990.0,4120.0,3990.0,4120.0,2971.139892578125,145080300
2022-10-05,4140.0,4170.0,4080.0,4080.0,2942.293701171875,57945800
2022-10-06,4080.0,4250.0,4040.0,4100.0,2956.716552734375,159208200
2022-10-07,4100.0,4170.0,4080.0,4140.0,2985.5625,49875500
2022-10-10,4050.0,4050.0,3920.0,3920.0,2826.909423828125,107867500
2022-10-11,3930.0,3950.0,3890.0,3930.0,2834.12109375,59752100
2022-10-12,3960.0,4050.0,3960.0,4000.0,2884.6015625,101116400
2022-10-13,4090.0,4090.0,4010.0,4020.0,2899.024658203125,53264100
2022-10-14,4000.0,4050.0,3950.0,3950.0,2848.5439453125,45091900
2022-10-17,3950.0,3960.0,3900.0,3960.0,2855.755615234375,42063700
2022-10-18,3980.0,4000.0,3840.0,3860.0,2783.640380859375,95622800
2022-10-19,3850.0,3880.0,3800.0,3840.0,2769.217529296875,69215500
2022-10-20,3840.0,4000.0,3830.0,4000.0,2884.6015625,119895500
2022-10-21,3980.0,4020.0,3950.0,3960.0,2855.755615234375,37327700
2022-10-24,3970.0,3990.0,3910.0,3920.0,2826.909423828125,47873100
2022-10-25,3890.0,3920.0,3840.0,3880.0,2798.063720703125,74608100
2022-10-26,3880.0,3950.0,3850.0,3930.0,2834.12109375,73155800
2022-10-27,3950.0,4020.0,3920.0,3980.0,2870.178466796875,81920000
2022-10-28,4000.0,4000.0,3900.0,3910.0,2819.69775390625,54061300
2022-10-31,3940.0,3980.0,3920.0,3980.0,2870.178466796875,76758600
2022-11-01,3940.0,3940.0,3720.0,3750.0,2704.31396484375,175308100
2022-11-02,3750.0,3820.0,3690.0,3740.0,2697.1025390625,101047500
2022-11-03,3740.0,3810.0,3730.0,3750.0,2704.31396484375,57965500
2022-11-04,3730.0,3790.0,3710.0,3750.0,2704.31396484375,84299700
2022-11-07,3750.0,3830.0,3730.0,3830.0,2762.005859375,74309100
2022-11-08,3800.0,3800.0,3730.0,3760.0,2711.525634765625,71681200
2022-11-09,3690.0,3720.0,3630.0,3640.0,2624.987548828125,117969800
2022-11-10,3500.0,3560.0,3450.0,3480.0,2509.603271484375,153812400
2022-11-11,3500.0,3540.0,3440.0,3490.0,2516.81494140625,96575300
2022-11-14,3490.0,3560.0,3490.0,3500.0,2524.0263671875,60258000
2022-11-15,3550.0,3570.0,3480.0,3510.0,2531.238037109375,55915600
2022-11-16,3610.0,3640.0,3520.0,3570.0,2574.507080078125,86525300
2022-11-17,3530.0,3610.0,3500.0,3590.0,2588.93017578125,73229600
2022-11-18,3590.0,3620.0,3560.0,3590.0,2588.93017578125,40162000
2022-11-21,3610.0,3710.0,3610.0,3690.0,2661.044921875,65550500
2022-11-22,3720.0,3750.0,3650.0,3700.0,2668.256591796875,59965000
2022-11-23,3720.0,3790.0,3720.0,3750.0,2704.31396484375,45573200
2022-11-24,3760.0,3780.0,3740.0,3750.0,2704.31396484375,24418800
2022-11-25,3750.0,3750.0,3690.0,3730.0,2689.890869140625,33140500
2022-11-28,3740.0,3780.0,3720.0,3740.0,2697.1025390625,40277700
2022-11-29,3790.0,3880.0,3780.0,3880.0,2798.063720703125,94151500
2022-11-30,3900.0,3930.0,3850.0,3870.0,2790.85205078125,152171400
2022-12-01,3930.0,3930.0,3890.0,3900.0,2812.48681640625,56516100
2022-12-02,3890.0,3890.0,3820.0,3850.0,2776.42919921875,36882200
2022-12-05,3880.0,3890.0,3760.0,3780.0,2725.948486328125,51037700
2022-12-06,3800.0,3830.0,3750.0,3810.0,2747.5830078125,56845900
2022-12-07,3820.0,3870.0,3780.0,3830.0,2762.005859375,59277300
2022-12-08,3830.0,3840.0,3710.0,3740.0,2697.1025390625,63665900
2022-12-09,3730.0,3740.0,3630.0,3680.0,2653.83349609375,67555400
2022-12-12,3680.0,3820.0,3670.0,3800.0,2740.371337890625,76652000
2022-12-13,3790.0,3790.0,3740.0,3740.0,2697.1025390625,51354800
2022-12-14,3770.0,3940.0,3760.0,3880.0,2798.063720703125,131274900
2022-12-15,3890.0,3970.0,3850.0,3900.0,2812.48681640625,69993700
2022-12-16,3870.0,3920.0,3850.0,3890.0,2805.275146484375,63989300
2022-12-19,3870.0,3970.0,3870.0,3970.0,2862.967041015625,58801000
2022-12-20,3970.0,3990.0,3910.0,3920.0,2826.909423828125,47259900
2022-12-21,3890.0,3930.0,3880.0,3920.0,2826.909423828125,36433600
2022-12-22,3910.0,3940.0,3900.0,3930.0,2834.12109375,32321000
2022-12-23,3860.0,3860.0,3800.0,3810.0,2747.5830078125,118489300
2022-12-26,3820.0,3850.0,3780.0,3800.0,2740.371337890625,45950200
2022-12-27,3800.0,3810.0,3730.0,3750.0,2704.31396484375,60813800
2022-12-28,3760.0,3770.0,3700.0,3750.0,2704.31396484375,52254700
2022-12-29,3740.0,3820.0,3710.0,3800.0,2740.371337890625,64775200
2022-12-30,3810.0,3870.0,3770.0,3850.0,2776.42919921875,98381200
2023-01-02,3610.0,3650.0,3590.0,3590.0,2769.70166015625,69696600
2023-01-03,3590.0,3590.0,3500.0,3520.0,2715.6962890625,95601300
2023-01-04,3540.0,3560.0,3300.0,3300.0,2545.96533203125,163804600
2023-01-05,3250.0,3270.0,3080.0,3100.0,2391.664306640625,225480200
2023-01-06,3090.0,3190.0,3090.0,3140.0,2422.5244140625,133608100
2023-01-09,3150.0,3170.0,2980.0,3030.0,2337.658935546875,165697500
2023-01-10,3040.0,3140.0,2980.0,3140.0,2422.5244140625,149820700
2023-01-11,3140.0,3210.0,3080.0,3180.0,2453.384765625,101097700
2023-01-12,3120.0,3130.0,3050.0,3090.0,2383.949462890625,78240400
2023-01-13,3120.0,3150.0,3110.0,3140.0,2422.5244140625,49588400
2023-01-16,3120.0,3130.0,3090.0,3100.0,2391.664306640625,25866600
2023-01-17,3060.0,3150.0,3050.0,3140.0,2422.5244140625,51667000
2023-01-18,3160.0,3230.0,3150.0,3170.0,2445.669677734375,61754000
2023-01-19,3140.0,3230.0,3140.0,3230.0,2491.9599609375,47144100
2023-01-20,3250.0,3260.0,3210.0,3240.0,2499.675048828125,50695900
2023-01-24,3240.0,3250.0,3170.0,3200.0,2468.81494140625,34335900
2023-01-25,3190.0,3190.0,3120.0,3130.0,2414.809326171875,42325000
2023-01-26,3050.0,3070.0,2990.0,3010.0,2322.228759765625,83858800
2023-01-27,2980.0,3080.0,2980.0,3060.0,2360.80419921875,63547600
2023-01-30,3060.0,3100.0,2980.0,3010.0,2322.228759765625,47836700
2023-01-31,2970.0,3020.0,2940.0,2960.0,2283.65380859375,79164200
2023-02-01,2940.0,3000.0,2930.0,2950.0,2275.9384765625,59728700
2023-02-02,2940.0,2970.0,2870.0,2870.0,2214.21826171875,88969700
2023-02-03,2870.0,2870.0,2740.0,2760.0,2129.352783203125,101999600
2023-02-06,2760.0,2840.0,2720.0,2780.0,2144.782958984375,80778600
2023-02-07,2860.0,2950.0,2860.0,2890.0,2229.6484375,113365400
2023-02-08,2900.0,2940.0,2870.0,2920.0,2252.79345703125,50651900
2023-02-09,2860.0,2890.0,2820.0,2840.0,2191.0732421875,58268500
2023-02-10,2750.0,2780.0,2710.0,2740.0,2113.922607421875,73205300
2023-02-13,2790.0,2830.0,2780.0,2780.0,2144.782958984375,58110000
2023-02-14,2790.0,2850.0,2770.0,2830.0,2183.358154296875,47207700
2023-02-15,2870.0,3040.0,2870.0,2950.0,2275.9384765625,150083400
2023-02-16,2970.0,2990.0,2890.0,2920.0,2252.79345703125,49484000
2023-02-17,2920.0,2930.0,2860.0,2880.0,2221.933349609375,45060800
2023-02-20,2870.0,2910.0,2820.0,2900.0,2237.36328125,67438100
2023-02-21,2860.0,2900.0,2820.0,2820.0,2175.64306640625,57575900
2023-02-22,2880.0,2910.0,2840.0,2850.0,2198.7880859375,51853800
2023-02-23,2880.0,2950.0,2870.0,2900.0,2237.36328125,80466800
2023-02-24,2930.0,2960.0,2880.0,2890.0,2229.6484375,72020500
2023-02-27,2910.0,2950.0,2890.0,2950.0,2275.9384765625,42554800
2023-02-28,2940.0,3040.0,2910.0,2990.0,2306.798828125,141401100
2023-03-01,3000.0,3010.0,2940.0,2990.0,2306.798828125,74127000
2023-03-02,3000.0,3030.0,2970.0,2990.0,2306.798828125,50943400
2023-03-03,3090.0,3130.0,3020.0,3020.0,2329.944091796875,113137800
2023-03-06,3020.0,3020.0,2900.0,2910.0,2245.07861328125,68471200
2023-03-07,2880.0,2910.0,2850.0,2860.0,2206.503173828125,81747200
2023-03-08,2840.0,2920.0,2810.0,2920.0,2252.79345703125,73894700
2023-03-09,2950.0,2950.0,2900.0,2900.0,2237.36328125,42649600
2023-03-10,2900.0,2900.0,2850.0,2860.0,2206.503173828125,29013700
2023-03-13,2870.0,2930.0,2860.0,2900.0,2237.36328125,44258200
2023-03-14,2910.0,2910.0,2770.0,2770.0,2137.067626953125,60495700
2023-03-15,2790.0,2820.0,2730.0,2750.0,2121.6376953125,50051200
2023-03-16,2720.0,2720.0,2600.0,2640.0,2036.772216796875,100194800
2023-03-17,2650.0,2780.0,2650.0,2780.0,2144.782958984375,165045800
2023-03-20,2760.0,2780.0,2710.0,2720.0,2098.492431640625,27177000
2023-03-21,2720.0,2730.0,2690.0,2730.0,2106.207763671875,28977600
2023-03-24,2710.0,2740.0,2680.0,2680.0,2067.63232421875,51810300
2023-03-27,2710.0,2740.0,2670.0,2680.0,2067.63232421875,54183300
2023-03-28,2700.0,2800.0,2700.0,2770.0,2137.067626953125,95908100
2023-03-29,2810.0,2910.0,2800.0,2880.0,2221.933349609375,106383200
2023-03-30,2900.0,2920.0,2850.0,2870.0,2214.21826171875,71977200
2023-03-31,2880.0,2930.0,2850.0,2900.0,2237.36328125,61694500
2023-04-03,2940.0,3020.0,2940.0,2940.0,2268.2236328125,98297900
2023-04-04,3010.0,3080.0,3010.0,3050.0,2353.089111328125,93744600
2023-04-05,3040.0,3070.0,3000.0,3060.0,2360.80419921875,54323500
2023-04-06,3060.0,3120.0,3020.0,3020.0,2329.944091796875,71186200
2023-04-10,3020.0,3060.0,2970.0,2990.0,2306.798828125,29429000
2023-04-11,2960.0,3060.0,2960.0,3050.0,2353.089111328125,46716100
2023-04-12,3050.0,3050.0,2930.0,2960.0,2283.65380859375,84393600
2023-04-13,2960.0,3010.0,2950.0,2960.0,2283.65380859375,38736700
2023-04-14,2960.0,2990.0,2920.0,2920.0,2252.79345703125,45832600
2023-04-17,2920.0,2950.0,2860.0,2860.0,2206.503173828125,47706200
2023-04-18,2870.0,3020.0,2870.0,3000.0,2314.513916015625,85627400
2023-04-26,3040.0,3130.0,3020.0,3100.0,2391.664306640625,104615000
2023-04-27,3100.0,3110.0,3050.0,3080.0,2376.234130859375,41028100
2023-04-28,3100.0,3160.0,3060.0,3130.0,2414.809326171875,72560800
2023-05-02,3100.0,3100.0,2960.0,2980.0,2299.08349609375,81649400
2023-05-03,2980.0,3050.0,2930.0,2940.0,2268.2236328125,71441900
2023-05-04,2930.0,3000.0,2900.0,2920.0,2252.79345703125,73997700
2023-05-05,2860.0,2880.0,2750.0,2790.0,2152.498046875,158924500
2023-05-08,2810.0,2930.0,2810.0,2870.0,2214.21826171875,65765900
2023-05-09,2910.0,2910.0,2860.0,2890.0,2229.6484375,45066800
2023-05-10,2900.0,2970.0,2900.0,2940.0,2268.2236328125,84244500
2023-05-11,2920.0,2950.0,2760.0,2800.0,2160.212890625,209469700
2023-05-12,2800.0,2800.0,2750.0,2760.0,2129.352783203125,60919400
2023-05-15,2780.0,2790.0,2630.0,2660.0,2052.202392578125,116378900
2023-05-16,2700.0,2740.0,2660.0,2670.0,2059.91748046875,66336200
2023-05-17,2710.0,2710.0,2540.0,2540.0,1959.6217041015625,142037300
2023-05-19,2520.0,2540.0,2380.0,2410.0,1859.3260498046875,168354900
2023-05-22,2450.0,2490.0,2410.0,2460.0,1897.9013671875,192718400
2023-05-23,2290.0,2290.0,2290.0,2290.0,1958.4332275390625,25791700
2023-05-24,2220.0,2310.0,2220.0,2250.0,1924.2247314453125,105384800
2023-05-25,2200.0,2200.0,2120.0,2120.0,1813.04736328125,124673400
2023-05-26,2090.0,2170.0,2080.0,2090.0,1787.3909912109375,81565700
2023-05-29,2120.0,2130.0,2010.0,2070.0,1770.2867431640625,80215800
2023-05-30,2070.0,2150.0,2060.0,2110.0,1804.4951171875,63219000
2023-05-31,2070.0,2090.0,2010.0,2040.0,1744.6304931640625,169456800
2023-06-05,2090.0,2170.0,2080.0,2100.0,1795.943115234375,119850300
2023-06-06,2200.0,2230.0,2160.0,2220.0,1898.5684814453125,106615300
2023-06-07,2200.0,2200.0,2140.0,2170.0,1855.807861328125,69604900
2023-06-08,2190.0,2210.0,2160.0,2200.0,1881.464111328125,46850800
2023-06-09,2210.0,2230.0,2170.0,2190.0,1872.912109375,36414600
2023-06-12,2220.0,2240.0,2200.0,2210.0,1890.016357421875,32981000
2023-06-13,2190.0,2220.0,2150.0,2210.0,1890.016357421875,47913300
2023-06-14,2210.0,2260.0,2200.0,2250.0,1924.2247314453125,43317300
2023-06-15,2250.0,2330.0,2220.0,2300.0,1966.9853515625,75697800
2023-06-16,2350.0,2350.0,2300.0,2320.0,1984.0894775390625,90162500
2023-06-19,2300.0,2300.0,2250.0,2260.0,1932.77685546875,26428500
2023-06-20,2260.0,2290.0,2250.0,2270.0,1941.3291015625,24643400
2023-06-21,2270.0,2290.0,2250.0,2260.0,1932.77685546875,29760300
2023-06-22,2250.0,2310.0,2250.0,2260.0,1932.77685546875,38508700
2023-06-23,2280.0,2280.0,2230.0,2230.0,1907.1204833984375,20704900
2023-06-26,2230.0,2240.0,2190.0,2210.0,1890.016357421875,25265900
2023-06-27,2210.0,2260.0,2210.0,2230.0,1907.1204833984375,24633800
2023-07-03,2270.0,2340.0,2260.0,2330.0,1992.6416015625,58100700
2023-07-04,2320.0,2350.0,2310.0,2340.0,2001.1937255859375,20358800
2023-07-05,2350.0,2440.0,2350.0,2420.0,2069.610595703125,71359500
2023-07-06,2420.0,2460.0,2410.0,2450.0,2095.266845703125,41830700
2023-07-07,2410.0,2420.0,2370.0,2380.0,2035.4022216796875,32118800
2023-07-10,2380.0,2420.0,2370.0,2420.0,2069.610595703125,20339700
2023-07-11,2400.0,2440.0,2390.0,2430.0,2078.162841796875,31866300
2023-07-12,2430.0,2430.0,2370.0,2370.0,2026.8499755859375,28404900
2023-07-13,2350.0,2350.0,2280.0,2320.0,1984.0894775390625,42297500
2023-07-14,2320.0,2360.0,2320.0,2360.0,2018.298095703125,31423200
2023-07-17,2380.0,2410.0,2380.0,2380.0,2035.4022216796875,26063600
2023-07-18,2390.0,2390.0,2320.0,2330.0,1992.6416015625,23104600
2023-07-20,2350.0,2380.0,2350.0,2370.0,2026.8499755859375,33287800
2023-07-21,2380.0,2430.0,2380.0,2420.0,2069.610595703125,70949300
2023-07-24,2420.0,2480.0,2400.0,2470.0,2112.37109375,97266900
2023-07-25,2480.0,2520.0,2430.0,2430.0,2078.162841796875,82665100
2023-07-26,2460.0,2510.0,2450.0,2500.0,2138.02734375,96761300
2023-07-27,2500.0,2500.0,2440.0,2450.0,2095.266845703125,37905300
2023-07-28,2440.0,2480.0,2410.0,2470.0,2112.37109375,40850500
2023-07-31,2470.0,2470.0,2380.0,2410.0,2061.058349609375,64743500
2023-08-01,2410.0,2410.0,2370.0,2390.0,2043.954345703125,23569300
2023-08-02,2380.0,2380.0,2340.0,2370.0,2026.8499755859375,21765400
2023-08-03,2370.0,2390.0,2350.0,2360.0,2018.298095703125,18908200
2023-08-04,2390.0,2440.0,2390.0,2400.0,2052.506591796875,26476900
2023-08-07,2400.0,2400.0,2360.0,2380.0,2035.4022216796875,20598900
2023-08-08,2400.0,2420.0,2370.0,2370.0,2026.8499755859375,22669900
2023-08-09,2390.0,2400.0,2370.0,2400.0,2052.506591796875,22561900
2023-08-10,2430.0,2440.0,2400.0,2410.0,2061.058349609375,42703500
2023-08-11,2410.0,2420.0,2350.0,2350.0,2009.7459716796875,35509700
2023-08-14,2360.0,2410.0,2330.0,2390.0,2043.954345703125,36895300
2023-08-15,2410.0,2530.0,2400.0,2510.0,2146.57958984375,99083700
2023-08-16,2510.0,2540.0,2490.0,2520.0,2155.1318359375,41050900
2023-08-18,2520.0,2560.0,2480.0,2540.0,2172.23583984375,47312500
2023-08-21,2560.0,2620.0,2550.0,2620.0,2240.65283203125,77668100
2023-08-22,2620.0,2720.0,2620.0,2700.0,2309.06982421875,102556100
2023-08-23,2730.0,2780.0,2700.0,2700.0,2309.06982421875,86184900
2023-08-24,2680.0,2730.0,2640.0,2670.0,2283.41357421875,57289800
2023-08-25,2670.0,2670.0,2590.0,2590.0,2214.996337890625,46004100
2023-08-28,2610.0,2710.0,2610.0,2680.0,2291.96533203125,49355200
2023-08-29,2710.0,2730.0,2670.0,2680.0,2291.96533203125,35735000
2023-08-30,2710.0,2730.0,2660.0,2690.0,2300.517578125,37456100
2023-08-31,2680.0,2690.0,2650.0,2670.0,2283.41357421875,37316600
2023-09-01,2680.0,2720.0,2670.0,2680.0,2291.96533203125,22633200
2023-09-04,2690.0,2760.0,2690.0,2740.0,2343.278076171875,48905500
2023-09-05,2750.0,2780.0,2730.0,2740.0,2343.278076171875,37110800
2023-09-06,2790.0,2890.0,2790.0,2870.0,2454.45556640625,107690900
2023-09-07,2870.0,2930.0,2800.0,2880.0,2463.0078125,105815800
2023-09-08,2880.0,2940.0,2860.0,2890.0,2471.559814453125,58380400
2023-09-11,2900.0,2920.0,2790.0,2800.0,2394.5908203125,64749200
2023-09-12,2820.0,2850.0,2790.0,2810.0,2403.142822265625,52990600
2023-09-13,2830.0,2870.0,2820.0,2860.0,2445.9033203125,38990000
2023-09-14,2900.0,2940.0,2890.0,2910.0,2488.6640625,58317100
2023-09-15,2910.0,2910.0,2840.0,2840.0,2428.79931640625,55255400
2023-09-18,2850.0,2870.0,2810.0,2840.0,2428.79931640625,46627900
2023-09-19,2860.0,2920.0,2820.0,2900.0,2480.11181640625,62425500
2023-09-20,2930.0,2990.0,2910.0,2960.0,2531.424560546875,93046000
2023-09-21,2960.0,2970.0,2920.0,2950.0,2522.872314453125,37546100
2023-09-22,2930.0,2960.0,2920.0,2950.0,2522.872314453125,27130700
2023-09-25,2950.0,2980.0,2940.0,2950.0,2522.872314453125,32402200
2023-09-26,2960.0,2970.0,2750.0,2770.0,2368.934326171875,107378100
2023-09-27,2770.0,2900.0,2770.0,2870.0,2454.45556640625,61453100
2023-09-29,2900.0,2900.0,2840.0,2850.0,2437.351318359375,24233700
2023-10-02,2830.0,2830.0,2780.0,2810.0,2403.142822265625,31881300
2023-10-03,2780.0,2780.0,2690.0,2690.0,2300.517578125,89948000
2023-10-04,2670.0,2670.0,2620.0,2660.0,2274.861328125,57427700
2023-10-05,2640.0,2670.0,2600.0,2610.0,2232.100830078125,37851600
2023-10-06,2600.0,2670.0,2600.0,2650.0,2266.30908203125,20289800
2023-10-09,2690.0,2800.0,2690.0,2770.0,2368.934326171875,58700700
2023-10-10,2820.0,2840.0,2770.0,2780.0,2377.486572265625,45513300
2023-10-11,2800.0,2820.0,2760.0,2760.0,2360.38232421875,26295100
2023-10-12,2760.0,2760.0,2690.0,2690.0,2300.517578125,41046500
2023-10-13,2730.0,2740.0,2690.0,2710.0,2317.621826171875,18962900
2023-10-16,2750.0,2790.0,2730.0,2780.0,2377.486572265625,36979400
2023-10-17,2770.0,2780.0,2750.0,2770.0,2368.934326171875,22750800
2023-10-18,2750.0,2880.0,2730.0,2840.0,2428.79931640625,74460900
2023-10-19,2840.0,2860.0,2800.0,2820.0,2411.695068359375,57235900
2023-10-20,2830.0,2830.0,2760.0,2800.0,2394.5908203125,47189400
2023-10-23,2780.0,2790.0,2650.0,2660.0,2274.861328125,69223700
2023-10-24,2640.0,2690.0,2630.0,2660.0,2274.861328125,39300700
2023-10-25,2660.0,2700.0,2640.0,2670.0,2283.41357421875,35182500
2023-10-26,2660.0,2670.0,2610.0,2650.0,2266.30908203125,26026500
2023-10-27,2660.0,2680.0,2620.0,2640.0,2257.757080078125,28710000
2023-10-30,2640.0,2640.0,2520.0,2540.0,2172.23583984375,43324200
2023-10-31,2520.0,2600.0,2430.0,2560.0,2189.340087890625,61726200
2023-11-01,2500.0,2500.0,2400.0,2410.0,2061.058349609375,78759900
2023-11-02,2420.0,2470.0,2380.0,2390.0,2043.954345703125,52050600
2023-11-03,2420.0,2510.0,2420.0,2490.0,2129.4755859375,52737100
2023-11-06,2500.0,2540.0,2500.0,2530.0,2163.683837890625,38074400
2023-11-07,2500.0,2510.0,2410.0,2470.0,2112.37109375,54811700
2023-11-08,2460.0,2470.0,2410.0,2440.0,2086.71484375,31984200
2023-11-09,2480.0,2500.0,2440.0,2450.0,2095.266845703125,37033100
2023-11-10,2450.0,2510.0,2450.0,2480.0,2120.92333984375,29145200
2023-11-13,2490.0,2510.0,2450.0,2480.0,2120.92333984375,20144700
2023-11-14,2480.0,2520.0,2450.0,2480.0,2120.92333984375,37330100
2023-11-15,2520.0,2560.0,2490.0,2510.0,2146.57958984375,33971500
2023-11-16,2510.0,2530.0,2470.0,2530.0,2163.683837890625,18745300
2023-11-17,2500.0,2550.0,2500.0,2540.0,2172.23583984375,17834500
2023-11-20,2550.0,2560.0,2530.0,2550.0,2180.7880859375,16184700
2023-11-21,2540.0,2610.0,2540.0,2610.0,2232.100830078125,31763500
2023-11-22,2610.0,2620.0,2570.0,2590.0,2214.996337890625,22390500
2023-11-23,2600.0,2610.0,2530.0,2550.0,2180.7880859375,24567400
2023-11-24,2550.0,2580.0,2510.0,2540.0,2172.23583984375,29571200
2023-11-27,2540.0,2600.0,2540.0,2550.0,2180.7880859375,19835100
2023-11-28,2560.0,2620.0,2560.0,2580.0,2206.444580078125,19680900
2023-11-29,2590.0,2610.0,2560.0,2580.0,2206.444580078125,15113600
2023-11-30,2590.0,2620.0,2570.0,2620.0,2240.65283203125,45144600
2023-12-01,2640.0,2650.0,2550.0,2560.0,2189.340087890625,35005000
2023-12-04,2580.0,2610.0,2550.0,2560.0,2189.340087890625,24493200
2023-12-05,2570.0,2580.0,2490.0,2510.0,2146.57958984375,42476700
2023-12-06,2510.0,2540.0,2500.0,2530.0,2163.683837890625,18067600
2023-12-07,2560.0,2600.0,2500.0,2530.0,2163.683837890625,40972500
2023-12-08,2570.0,2600.0,2550.0,2560.0,2189.340087890625,41613300
2023-12-11,2580.0,2600.0,2530.0,2560.0,2189.340087890625,30840100
2023-12-12,2560.0,2570.0,2520.0,2550.0,2180.7880859375,21613800
2023-12-13,2510.0,2510.0,2430.0,2450.0,2095.266845703125,51005200
2023-12-14,2460.0,2510.0,2440.0,2490.0,2129.4755859375,23293600
2023-12-15,2490.0,2570.0,2490.0,2520.0,2155.1318359375,52881100
2023-12-18,2530.0,2550.0,2470.0,2510.0,2146.57958984375,25316200
2023-12-19,2580.0,2620.0,2570.0,2600.0,2223.548583984375,67987900
2023-12-20,2600.0,2640.0,2580.0,2580.0,2206.444580078125,51466300
2023-12-21,2580.0,2610.0,2570.0,2600.0,2223.548583984375,34194600
2023-12-22,2600.0,2610.0,2580.0,2590.0,2214.996337890625,29264900
2023-12-27,2600.0,2630.0,2580.0,2590.0,2214.996337890625,57605200
2023-12-28,2600.0,2610.0,2560.0,2580.0,2206.444580078125,84319700
2023-12-29,2410.0,2430.0,2370.0,2380.0,2206.42578125,124776700
2024-01-02,2380.0,2490.0,2380.0,2490.0,2308.403564453125,75818300
2024-01-03,2460.0,2460.0,2410.0,2410.0,2234.23779296875,71643200
2024-01-04,2420.0,2470.0,2420.0,2460.0,2280.59130859375,61464500
2024-01-05,2490.0,2490.0,2440.0,2440.0,2262.050048828125,47595800
2024-01-08,2450.0,2490.0,2430.0,2440.0,2262.050048828125,61501200
2024-01-09,2450.0,2460.0,2410.0,2430.0,2252.779296875,37607800
2024-01-10,2460.0,2460.0,2440.0,2460.0,2280.59130859375,22865400
2024-01-11,2460.0,2460.0,2440.0,2450.0,2271.320556640625,18591600
2024-01-12,2450.0,2480.0,2440.0,2480.0,2299.1328125,36980800
2024-01-15,2480.0,2530.0,2480.0,2510.0,2326.94482421875,41068200
2024-01-16,2510.0,2520.0,2480.0,2500.0,2317.674072265625,24464000
2024-01-17,2500.0,2520.0,2470.0,2490.0,2308.403564453125,23991600
2024-01-18,2490.0,2490.0,2450.0,2460.0,2280.59130859375,26521000
2024-01-19,2460.0,2480.0,2430.0,2430.0,2252.779296875,33060200
2024-01-22,2430.0,2440.0,2390.0,2400.0,2224.96728515625,42375200
2024-01-23,2400.0,2410.0,2320.0,2350.0,2178.61376953125,80570400
2024-01-24,2350.0,2380.0,2320.0,2340.0,2169.343017578125,36025300
2024-01-25,2340.0,2380.0,2340.0,2360.0,2187.884521484375,33787500
2024-01-26,2360.0,2390.0,2330.0,2380.0,2206.42578125,35850900
2024-01-29,2380.0,2410.0,2370.0,2400.0,2224.96728515625,25857300
2024-01-30,2390.0,2400.0,2360.0,2390.0,2215.696533203125,29384100
2024-01-31,2410.0,2450.0,2390.0,2400.0,2224.96728515625,28213000
2024-02-01,2420.0,2450.0,2390.0,2420.0,2243.508544921875,32940300
2024-02-02,2420.0,2440.0,2390.0,2420.0,2243.508544921875,41242500
2024-02-05,2420.0,2470.0,2420.0,2430.0,2252.779296875,31425600
2024-02-06,2450.0,2470.0,2440.0,2460.0,2280.59130859375,32861600
2024-02-07,2460.0,2470.0,2440.0,2460.0,2280.59130859375,24460000
2024-02-12,2460.0,2490.0,2450.0,2470.0,2289.862060546875,23773700
2024-02-13,2470.0,2490.0,2460.0,2480.0,2299.1328125,18443100
2024-02-15,2550.0,2570.0,2480.0,2510.0,2326.94482421875,55071200
2024-02-16,2520.0,2530.0,2490.0,2520.0,2336.215576171875,31491500
2024-02-19,2510.0,2510.0,2430.0,2430.0,2252.779296875,35027700
2024-02-20,2440.0,2470.0,2400.0,2430.0,2252.779296875,57998500
2024-02-21,2430.0,2440.0,2400.0,2420.0,2243.508544921875,28164400
2024-02-22,2420.0,2440.0,2390.0,2440.0,2262.050048828125,28109200
2024-02-23,2440.0,2450.0,2410.0,2420.0,2243.508544921875,15467200
2024-02-26,2420.0,2420.0,2360.0,2370.0,2197.155029296875,48399600
2024-02-27,2400.0,2410.0,2360.0,2380.0,2206.42578125,36577400
2024-02-28,2390.0,2410.0,2380.0,2400.0,2224.96728515625,23551500
2024-02-29,2410.0,2420.0,2390.0,2420.0,2243.508544921875,38652900
2024-03-01,2450.0,2490.0,2430.0,2490.0,2308.403564453125,60143900
2024-03-04,2520.0,2550.0,2500.0,2540.0,2354.7568359375,72476200
2024-03-05,2550.0,2630.0,2550.0,2630.0,2438.193115234375,84971100
2024-03-06,2630.0,2700.0,2590.0,2670.0,2475.276123046875,91548800
2024-03-07,2670.0,2730.0,2640.0,2700.0,2503.088134765625,77030200
2024-03-08,2700.0,2720.0,2660.0,2670.0,2475.276123046875,33227300
2024-03-13,2670.0,2670.0,2590.0,2600.0,2410.381103515625,51867100
2024-03-14,2600.0,2670.0,2600.0,2670.0,2475.276123046875,42981600
2024-03-15,2670.0,2670.0,2610.0,2660.0,2466.00537109375,168791600
2024-03-18,2650.0,2670.0,2630.0,2630.0,2438.193115234375,25311200
2024-03-19,2630.0,2660.0,2620.0,2630.0,2438.193115234375,22185600
2024-03-20,2630.0,2660.0,2610.0,2650.0,2456.734619140625,22774100
2024-03-21,2650.0,2700.0,2630.0,2650.0,2456.734619140625,37138200
2024-03-22,2650.0,2680.0,2650.0,2650.0,2456.734619140625,17572900
2024-03-25,2670.0,2670.0,2650.0,2670.0,2475.276123046875,34644500
2024-03-26,2750.0,2750.0,2670.0,2740.0,2540.1708984375,49687500
2024-03-27,2740.0,2760.0,2710.0,2720.0,2521.62939453125,31905100
2024-03-28,2740.0,2760.0,2660.0,2700.0,2503.088134765625,56468900
2024-04-01,2700.0,2700.0,2610.0,2640.0,2447.4638671875,31687700
2024-04-02,2640.0,2690.0,2620.0,2690.0,2493.8173828125,27768300
2024-04-03,2690.0,2720.0,2660.0,2680.0,2484.546630859375,34356700
2024-04-04,2670.0,2720.0,2650.0,2690.0,2493.8173828125,23186300
2024-04-05,2690.0,2720.0,2670.0,2700.0,2503.088134765625,15325400
2024-04-16,2740.0,2840.0,2730.0,2810.0,2605.065673828125,136392000
2024-04-17,2810.0,2830.0,2750.0,2750.0,2549.441650390625,40039100
2024-04-18,2770.0,2770.0,2710.0,2730.0,2530.900146484375,34871800
2024-04-19,2740.0,2790.0,2710.0,2760.0,2558.712158203125,48533700
2024-04-22,2770.0,2800.0,2750.0,2750.0,2549.441650390625,30188300
2024-04-23,2750.0,2800.0,2740.0,2750.0,2549.441650390625,19332900
2024-04-24,2750.0,2770.0,2660.0,2680.0,2484.546630859375,39036900
2024-04-25,2670.0,2690.0,2610.0,2620.0,2428.922607421875,32557400
2024-04-26,2620.0,2670.0,2600.0,2600.0,2410.381103515625,28055500
2024-04-29,2630.0,2680.0,2550.0,2670.0,2475.276123046875,27687400
2024-04-30,2680.0,2740.0,2650.0,2710.0,2512.35888671875,24498900
2024-05-02,2720.0,2770.0,2680.0,2730.0,2530.900146484375,49490600
2024-05-03,2730.0,2740.0,2700.0,2730.0,2530.900146484375,20510200
2024-05-06,2760.0,2850.0,2730.0,2850.0,2642.1484375,56512000
2024-05-07,2850.0,2860.0,2790.0,2810.0,2605.065673828125,25684100
2024-05-08,2810.0,2870.0,2810.0,2870.0,2660.68994140625,43532500
2024-05-13,2870.0,2970.0,2850.0,2950.0,2734.85546875,64339500
2024-05-14,2950.0,2950.0,2870.0,2880.0,2669.960693359375,26634100
2024-05-15,2890.0,2960.0,2830.0,2830.0,2623.607177734375,44476800
2024-05-16,2840.0,2890.0,2840.0,2880.0,2669.960693359375,33454900
2024-05-17,2890.0,2900.0,2840.0,2880.0,2669.960693359375,28090300
2024-05-20,2880.0,2920.0,2860.0,2910.0,2697.772705078125,27290300
2024-05-21,2910.0,2950.0,2870.0,2880.0,2669.960693359375,41137800
2024-05-22,2900.0,2920.0,2850.0,2920.0,2707.04345703125,31385400
2024-05-27,2920.0,2940.0,2860.0,2870.0,2660.68994140625,70609900
2024-05-28,2600.0,2710.0,2600.0,2690.0,2690.0,85173300
2024-05-29,2690.0,2710.0,2660.0,2680.0,2680.0,23084900
2024-05-30,2680.0,2770.0,2680.0,2740.0,2740.0,47278200
2024-05-31,2750.0,2810.0,2730.0,2770.0,2770.0,95437800
2024-06-03,2800.0,2930.0,2800.0,2930.0,2930.0,84422500
2024-06-04,2900.0,2940.0,2850.0,2920.0,2920.0,64394000
2024-06-05,2900.0,2910.0,2840.0,2870.0,2870.0,40235800
2024-06-06,2880.0,2880.0,2820.0,2850.0,2850.0,24301800
2024-06-07,2850.0,2890.0,2820.0,2840.0,2840.0,25352600
2024-06-10,2840.0,2850.0,2710.0,2750.0,2750.0,48405800
2024-06-11,2750.0,2770.0,2720.0,2720.0,2720.0,27025700
2024-06-12,2740.0,2810.0,2730.0,2790.0,2790.0,41923800
2024-06-13,2820.0,2830.0,2750.0,2780.0,2780.0,23164500
2024-06-14,2810.0,2810.0,2740.0,2780.0,2780.0,23154400
2024-06-19,2780.0,2790.0,2640.0,2660.0,2660.0,45623700
2024-06-20,2690.0,2730.0,2660.0,2730.0,2730.0,18168000
2024-06-21,2730.0,2780.0,2720.0,2730.0,2730.0,43444700
2024-06-24,2730.0,2740.0,2700.0,2720.0,2720.0,15497700
2024-06-25,2710.0,2720.0,2680.0,2710.0,2710.0,17174800
2024-06-26,2710.0,2760.0,2700.0,2750.0,2750.0,18956900
2024-06-27,2750.0,2780.0,2720.0,2750.0,2750.0,24919400
2024-06-28,2750.0,2800.0,2750.0,2790.0,2790.0,29761900
2024-07-01,2790.0,2840.0,2760.0,2800.0,2800.0,20224300
2024-07-02,2800.0,2860.0,2800.0,2840.0,2840.0,23640200
2024-07-03,2850.0,2920.0,2840.0,2890.0,2890.0,37201100
2024-07-04,2900.0,2910.0,2860.0,2860.0,2860.0,21481400
2024-07-05,2870.0,2910.0,2860.0,2910.0,2910.0,19036800
2024-07-08,2910.0,2910.0,2880.0,2900.0,2900.0,19287600
2024-07-09,2910.0,2920.0,2880.0,2900.0,2900.0,33908500
2024-07-10,2900.0,2930.0,2880.0,2900.0,2900.0,15583800
2024-07-11,2900.0,2900.0,2860.0,2860.0,2860.0,14109100
2024-07-12,2850.0,2860.0,2800.0,2830.0,2830.0,31624700
2024-07-15,2830.0,2870.0,2830.0,2870.0,2870.0,28322100
2024-07-16,2900.0,2900.0,2850.0,2870.0,2870.0,15556100
2024-07-17,2890.0,2910.0,2870.0,2900.0,2900.0,30254100
2024-07-18,2890.0,3040.0,2870.0,3030.0,3030.0,103268300
2024-07-19,3040.0,3150.0,3040.0,3100.0,3100.0,112245400
2024-07-22,3100.0,3230.0,3100.0,3190.0,3190.0,67919400
2024-07-23,3190.0,3240.0,3130.0,3130.0,3130.0,33527400
2024-07-24,3140.0,3190.0,3120.0,3170.0,3170.0,34903800
2024-07-25,3160.0,3200.0,3120.0,3130.0,3130.0,32062500
2024-07-26,3150.0,3190.0,3130.0,3180.0,3180.0,26608400
2024-07-29,3180.0,3220.0,3170.0,3180.0,3180.0,27176600
2024-07-30,3200.0,3250.0,3180.0,3230.0,3230.0,46439400
2024-07-31,3250.0,3270.0,3200.0,3220.0,3220.0,44870200
2024-08-01,3220.0,3250.0,3170.0,3250.0,3250.0,36345400
2024-08-02,3240.0,3370.0,3230.0,3320.0,3320.0,72656600
2024-08-05,3270.0,3270.0,3070.0,3090.0,3090.0,136208200
2024-08-06,3160.0,3200.0,3080.0,3180.0,3180.0,92352300
2024-08-07,3210.0,3270.0,3200.0,3230.0,3230.0,52487400
2024-08-08,3210.0,3230.0,3160.0,3190.0,3190.0,33577900
2024-08-09,3210.0,3220.0,3150.0,3180.0,3180.0,38362100
2024-08-12,3190.0,3240.0,3180.0,3240.0,3240.0,55556900
2024-08-13,3250.0,3270.0,3190.0,3230.0,3230.0,57590400
2024-08-14,3230.0,3240.0,3200.0,3220.0,3220.0,32403100
2024-08-15,3220.0,3220.0,3170.0,3210.0,3210.0,35270300
2024-08-16,3230.0,3300.0,3230.0,3280.0,3280.0,75452400
2024-08-19,3270.0,3300.0,3240.0,3280.0,3280.0,27875100
2024-08-20,3280.0,3290.0,3240.0,3270.0,3270.0,28237200
2024-08-21,3280.0,3300.0,3240.0,3260.0,3260.0,40796800
2024-08-22,3240.0,3390.0,3200.0,3360.0,3360.0,113355100
2024-08-23,3370.0,3480.0,3370.0,3470.0,3470.0,118011400
2024-08-26,3490.0,3500.0,3430.0,3490.0,3490.0,50557000
2024-08-27,3510.0,3570.0,3460.0,3520.0,3520.0,66094200
2024-08-28,3550.0,3560.0,3500.0,3530.0,3530.0,50932800
2024-08-29,3540.0,3590.0,3500.0,3520.0,3520.0,63218700
2024-08-30,3540.0,3590.0,3510.0,3560.0,3560.0,95767700
2024-09-02,3590.0,3650.0,3570.0,3610.0,3610.0,96348100
2024-09-03,3610.0,3630.0,3560.0,3600.0,3600.0,45068100
2024-09-04,3540.0,3630.0,3490.0,3560.0,3560.0,73571700
2024-09-05,3560.0,3570.0,3460.0,3550.0,3550.0,64913100
2024-09-06,3530.0,3540.0,3460.0,3470.0,3470.0,45222100
2024-09-09,3470.0,3500.0,3390.0,3490.0,3490.0,82176000
2024-09-10,3490.0,3560.0,3440.0,3490.0,3490.0,74744100
2024-09-11,3490.0,3530.0,3470.0,3520.0,3520.0,81318300
2024-09-12,3920.0,4050.0,3800.0,3850.0,3850.0,531570400
2024-09-13,3840.0,3840.0,3660.0,3670.0,3670.0,208787000
2024-09-17,3670.0,3780.0,3570.0,3760.0,3760.0,136509300
2024-09-18,3760.0,3780.0,3640.0,3650.0,3650.0,101840000
2024-09-19,3660.0,3700.0,3580.0,3660.0,3660.0,127737900
2024-09-20,3670.0,3740.0,3640.0,3690.0,3690.0,152237900
2024-09-23,3720.0,3740.0,3690.0,3700.0,3700.0,70067100
2024-09-24,3730.0,3760.0,3690.0,3740.0,3740.0,111192200
2024-09-25,3760.0,3760.0,3680.0,3690.0,3690.0,75405400
2024-09-26,3720.0,3780.0,3700.0,3780.0,3780.0,76548100
2024-09-27,3780.0,3940.0,3740.0,3910.0,3910.0,121060900