date,Open,High,Low,Close,Adj Close,Volume
2022-02-03,882.0,904.0,880.52001953125,900.0,900.0,2728610
2022-02-03,900.0800170898438,901.7999877929688,893.2000122070312,897.25,897.25,1184227
2022-02-03,897.4349975585938,914.3099975585938,894.2000732421875,914.0,914.0,1538884
2022-02-03,913.9500122070312,926.3698120117188,912.75,925.719970703125,925.719970703125,1733694
2022-02-03,925.734619140625,926.7020263671875,915.715576171875,916.9061889648438,916.9061889648438,1090577
2022-02-03,916.9500122070312,929.8099975585938,915.7000122070312,926.22998046875,926.22998046875,1258239
2022-02-03,926.0401000976562,937.0,923.0700073242188,934.3800048828125,934.3800048828125,1464487
2022-02-03,934.5399780273438,935.6627807617188,926.2764282226562,928.1898803710938,928.1898803710938,960584
2022-02-03,928.14501953125,932.0999755859375,924.8800048828125,931.7899780273438,931.7899780273438,801820
2022-02-03,931.7200927734375,932.4998779296875,920.5,920.8499755859375,920.8499755859375,871002
2022-02-03,920.7899780273438,922.6599731445312,913.3143920898438,917.8499755859375,917.8499755859375,1067881
2022-02-03,917.907470703125,917.9511108398438,907.5,913.2225952148438,913.2225952148438,953626
2022-02-03,913.0599975585938,916.419921875,909.1099853515625,910.9299926757812,910.9299926757812,683084
2022-02-03,911.4000244140625,912.5599975585938,907.6500244140625,911.5869750976562,911.5869750976562,426043
2022-02-03,911.1599731445312,911.239990234375,904.5335083007812,906.3499755859375,906.3499755859375,455238
2022-02-03,906.3200073242188,917.0,906.0,914.6599731445312,914.6599731445312,636179
2022-02-03,914.3699951171875,919.5599975585938,909.0,910.0,910.0,649198
2022-02-03,910.0499877929688,911.219970703125,907.7700805664062,909.2000122070312,909.2000122070312,359252
2022-02-03,908.8300170898438,913.1500244140625,906.3900146484375,908.469970703125,908.469970703125,437278
2022-02-03,908.25,910.159912109375,903.0999755859375,903.4099731445312,903.4099731445312,382315
2022-02-03,903.5,904.4299926757812,897.860107421875,897.860107421875,897.860107421875,692693
2022-02-03,897.8430786132812,904.2098999023438,896.1303100585938,902.969970703125,902.969970703125,682440
2022-02-03,902.9600219726562,905.4298706054688,899.0,902.9199829101562,902.9199829101562,552873
2022-02-03,903.4299926757812,909.0999145507812,899.739990234375,900.8701171875,900.8701171875,778438
2022-02-03,900.8800048828125,900.969970703125,894.7000732421875,897.3626708984375,897.3626708984375,799763
2022-02-03,897.3599853515625,897.3599853515625,886.8800048828125,891.6033935546875,891.6033935546875,1476118
2022-02-04,897.219970703125,903.0,881.1699829101562,901.1799926757812,901.1799926757812,2672533
2022-02-04,901.1300048828125,907.3300170898438,896.0,903.0800170898438,903.0800170898438,1395264
2022-02-04,903.5399780273438,908.4398803710938,899.0,904.2000122070312,904.2000122070312,1118262
2022-02-04,904.4459228515625,913.2999877929688,904.4459228515625,907.2100219726562,907.2100219726562,1239970
2022-02-04,907.48876953125,912.3699951171875,899.4500122070312,900.1599731445312,900.1599731445312,982454
2022-02-04,900.0599975585938,904.9699096679688,896.780029296875,900.4000244140625,900.4000244140625,905683
2022-02-04,900.3599853515625,905.9000244140625,894.0599975585938,894.489990234375,894.489990234375,656875
2022-02-04,894.4299926757812,903.47998046875,892.5599975585938,901.0399780273438,901.0399780273438,691296
2022-02-04,900.72998046875,906.2899780273438,900.4600219726562,905.8499755859375,905.8499755859375,546569
2022-02-04,905.9705810546875,909.5,903.7841796875,904.3300170898438,904.3300170898438,550514
2022-02-04,904.989990234375,907.8090209960938,902.3599853515625,906.5449829101562,906.5449829101562,355883
2022-02-04,906.6900024414062,908.6973266601562,904.5999755859375,907.1201171875,907.1201171875,396625
2022-02-04,907.7999877929688,917.2899169921875,906.6900024414062,914.1799926757812,914.1799926757812,1077112
2022-02-04,914.0999755859375,919.9899291992188,913.02001953125,919.6561889648438,919.6561889648438,681240
2022-02-04,919.989990234375,926.6998901367188,919.989990234375,923.7100219726562,923.7100219726562,1075388
2022-02-04,923.7999877929688,929.0,920.2100830078125,925.8751220703125,925.8751220703125,945089
2022-02-04,926.1500244140625,930.0,924.2000122070312,929.6453857421875,929.6453857421875,712799
2022-02-04,929.4199829101562,929.919921875,925.3200073242188,926.6802978515625,926.6802978515625,580158
2022-02-04,926.9149780273438,927.7199096679688,921.6599731445312,922.6599731445312,922.6599731445312,506083
2022-02-04,923.1900024414062,927.239990234375,921.2899780273438,926.1851806640625,926.1851806640625,515656
2022-02-04,926.313720703125,934.5,925.2999877929688,932.9400024414062,932.9400024414062,1304481
2022-02-04,932.8406982421875,934.0599975585938,927.75,931.5050048828125,931.5050048828125,905862
2022-02-04,931.75,936.5,931.5100708007812,935.7000732421875,935.7000732421875,783968
2022-02-04,935.9099731445312,936.25,929.8099975585938,930.7100219726562,930.7100219726562,748270
2022-02-04,931.2288208007812,935.6300048828125,925.6099853515625,926.0999755859375,926.0999755859375,894044
2022-02-04,926.3599853515625,929.4899291992188,922.8099975585938,922.8499755859375,922.8499755859375,1550695
2022-02-07,923.7899780273438,947.77001953125,918.3400268554688,944.0,944.0,2764707
2022-02-07,944.5999755859375,947.5499877929688,938.0999755859375,942.3599853515625,942.3599853515625,1551080
2022-02-07,942.5435180664062,942.969970703125,926.2999877929688,928.0599975585938,928.0599975585938,1343382
2022-02-07,928.3800048828125,932.0,923.3300170898438,927.5,927.5,1112844
2022-02-07,927.8156127929688,929.6660766601562,915.090087890625,918.4025268554688,918.4025268554688,1108318
2022-02-07,918.6500244140625,926.5999755859375,917.4611206054688,925.5850219726562,925.5850219726562,760635
2022-02-07,925.2352294921875,928.5599975585938,921.6110229492188,923.3104858398438,923.3104858398438,548288
2022-02-07,923.1199951171875,923.3941040039062,916.2000122070312,918.989990234375,918.989990234375,642558
2022-02-07,918.6107177734375,919.3300170898438,908.5499877929688,909.02001953125,909.02001953125,860921
2022-02-07,908.6701049804688,914.772705078125,907.3900756835938,913.5767211914062,913.5767211914062,736899
2022-02-07,913.5999755859375,917.0234985351562,907.8900146484375,909.989990234375,909.989990234375,525547
2022-02-07,910.3499145507812,917.3699951171875,908.6599731445312,911.0,911.0,497794
2022-02-07,911.0,915.4500122070312,908.5128784179688,911.4661865234375,911.4661865234375,575320
2022-02-07,911.7550048828125,917.4699096679688,910.8001098632812,915.22998046875,915.22998046875,373498
2022-02-07,914.9400024414062,921.25,914.75,918.6599731445312,918.6599731445312,508754
2022-02-07,918.967529296875,920.235107421875,916.0,919.1199951171875,919.1199951171875,440012
2022-02-07,919.2999877929688,920.0,915.9000244140625,918.5650024414062,918.5650024414062,346299
2022-02-07,918.6099853515625,918.668701171875,912.3701171875,917.0999755859375,917.0999755859375,428022
2022-02-07,917.1300048828125,918.2799072265625,912.5800170898438,912.780029296875,912.780029296875,246295
2022-02-07,912.77001953125,919.27001953125,911.260009765625,919.1500244140625,919.1500244140625,352777
2022-02-07,919.3900146484375,922.7999877929688,916.5800170898438,921.719970703125,921.719970703125,492792
2022-02-07,921.6699829101562,923.4694213867188,918.0401000976562,919.6500244140625,919.6500244140625,396922
2022-02-07,919.1599731445312,926.5798950195312,917.8096923828125,925.9498901367188,925.9498901367188,655967
2022-02-07,925.5700073242188,925.9199829101562,915.3499755859375,916.2297973632812,916.2297973632812,509072
2022-02-07,916.3599853515625,917.9398803710938,908.0,908.9099731445312,908.9099731445312,792680
2022-02-07,908.7100219726562,912.5899047851562,902.7089233398438,907.3300170898438,907.3300170898438,1251376
2022-02-08,905.25,913.8900146484375,894.7999877929688,911.450927734375,911.450927734375,2152508
2022-02-08,911.6599731445312,915.0,907.2100219726562,907.2999877929688,907.2999877929688,999509
2022-02-08,907.0499877929688,907.1599731445312,897.2800903320312,900.7091064453125,900.7091064453125,1075719
2022-02-08,901.0,908.5,900.0700073242188,901.9381103515625,901.9381103515625,712646
2022-02-08,901.9299926757812,909.0700073242188,898.9099731445312,908.8699951171875,908.8699951171875,574424
2022-02-08,908.530029296875,916.5,908.530029296875,913.4199829101562,913.4199829101562,942226
2022-02-08,913.6400146484375,918.6644287109375,913.010009765625,917.7000122070312,917.7000122070312,685146
2022-02-08,917.5900268554688,919.719970703125,913.25,915.6400146484375,915.6400146484375,584977
2022-02-08,915.7899780273438,919.7100219726562,915.010009765625,918.0,918.0,527342
2022-02-08,917.8306884765625,920.8699951171875,915.5352172851562,918.7050170898438,918.7050170898438,464389
2022-02-08,918.7750244140625,921.8936767578125,915.0,915.6900024414062,915.6900024414062,506263
2022-02-08,915.6400146484375,920.139892578125,914.5,919.0200805664062,919.0200805664062,311495
2022-02-08,919.5700073242188,925.3206176757812,919.0499877929688,923.030029296875,923.030029296875,651155
2022-02-08,923.1699829101562,924.69189453125,920.010009765625,921.22998046875,921.22998046875,308967
2022-02-08,921.2993774414062,925.0,919.1300048828125,924.4500122070312,924.4500122070312,382437
2022-02-08,924.1599731445312,924.7100219726562,921.3599853515625,922.7150268554688,922.7150268554688,315343
2022-02-08,922.8699951171875,926.2899169921875,919.0,919.8339233398438,919.8339233398438,459880
2022-02-08,920.0,921.5700073242188,918.02001953125,921.2999877929688,921.2999877929688,359789
2022-02-08,921.4400024414062,925.3599853515625,921.280029296875,923.8499755859375,923.8499755859375,411168
2022-02-08,923.9166259765625,924.218994140625,915.0,915.9000244140625,915.9000244140625,464677
2022-02-08,915.8200073242188,921.409912109375,915.239990234375,918.0,918.0,518359
2022-02-08,917.97998046875,919.58740234375,915.0399780273438,916.4400024414062,916.4400024414062,429551
2022-02-08,916.4600219726562,922.530029296875,914.780029296875,922.0,922.0,510065
2022-02-08,921.8602905273438,924.0800170898438,919.9650268554688,921.3900146484375,921.3900146484375,355066
2022-02-08,921.2650146484375,925.1099853515625,921.2650146484375,922.4700927734375,922.4700927734375,545544
2022-02-08,922.7249755859375,923.8599853515625,917.0599975585938,921.6699829101562,921.6699829101562,1016680
2022-02-09,935.0,946.2698974609375,931.5499877929688,941.0,941.0,2612876
2022-02-09,940.9500122070312,941.8399047851562,929.5399780273438,931.0,931.0,1374018
2022-02-09,930.760009765625,935.6699829101562,925.8599853515625,927.3900146484375,927.3900146484375,1344538
2022-02-09,927.52001953125,930.260009765625,920.0,927.6306762695312,927.6306762695312,1075138
2022-02-09,927.9000244140625,930.8800048828125,924.0999755859375,924.6787719726562,924.6787719726562,688259
2022-02-09,924.2999877929688,929.47998046875,922.7999877929688,929.4199829101562,929.4199829101562,599019
2022-02-09,929.469970703125,933.489990234375,928.55517578125,930.6300048828125,930.6300048828125,682686
2022-02-09,930.22998046875,935.0900268554688,930.0900268554688,932.3446044921875,932.3446044921875,509013
2022-02-09,932.75,934.75,929.5,931.5,931.5,455638
2022-02-09,931.25,934.3300170898438,929.7999877929688,930.010009765625,930.010009765625,338626
2022-02-09,930.0,930.8751831054688,926.3099975585938,928.0,928.0,404225
2022-02-09,927.6901245117188,930.969970703125,927.6901245117188,929.4000244140625,929.4000244140625,305597
2022-02-09,929.530029296875,933.2498779296875,927.9700927734375,932.8400268554688,932.8400268554688,381731
2022-02-09,933.0786743164062,938.1900024414062,932.5693969726562,937.7550048828125,937.7550048828125,552079
2022-02-09,937.8897705078125,938.1599731445312,934.7501220703125,935.2349853515625,935.2349853515625,376869
2022-02-09,935.4099731445312,939.0999755859375,934.7999877929688,936.5946044921875,936.5946044921875,367026
2022-02-09,936.2501220703125,937.5999145507812,933.0,934.9193115234375,934.9193115234375,317465
2022-02-09,934.9249877929688,935.2882080078125,932.8599853515625,935.0499877929688,935.0499877929688,339489
2022-02-09,935.2999877929688,936.5999755859375,934.489990234375,934.760009765625,934.760009765625,334410
2022-02-09,934.7009887695312,935.4199829101562,933.010009765625,934.7999877929688,934.7999877929688,263027
2022-02-09,934.7666015625,934.7949829101562,931.2899780273438,934.0100708007812,934.0100708007812,279731
2022-02-09,934.22998046875,934.4998779296875,930.010009765625,930.0701293945312,930.0701293945312,241556
2022-02-09,930.2888793945312,930.530029296875,927.010009765625,927.1099853515625,927.1099853515625,454980
2022-02-09,927.1099853515625,933.3399047851562,926.9500122070312,932.9099731445312,932.9099731445312,469929
2022-02-09,933.0599975585938,936.0,930.52001953125,932.594970703125,932.594970703125,782937
2022-02-09,932.8699951171875,935.0900268554688,930.1500854492188,931.989990234375,931.989990234375,950545
2022-02-10,908.3699951171875,925.5399780273438,905.97998046875,921.0499877929688,921.0499877929688,2993843
2022-02-10,921.27001953125,930.219970703125,917.25,927.7000122070312,927.7000122070312,1328450
2022-02-10,927.6500244140625,932.469970703125,924.739990234375,927.5302734375,927.5302734375,963698
2022-02-10,927.0700073242188,934.9298706054688,925.3900146484375,934.635009765625,934.635009765625,815057
2022-02-10,934.969970703125,943.8099975585938,934.1300048828125,940.260009765625,940.260009765625,1415330
2022-02-10,940.260009765625,942.75,934.5999755859375,936.8699951171875,936.8699951171875,950122
2022-02-10,937.0,938.7899780273438,932.4000244140625,933.3264770507812,933.3264770507812,737914
2022-02-10,933.02001953125,935.0,930.2000122070312,932.60498046875,932.60498046875,671167
2022-02-10,932.3599853515625,932.8400268554688,927.0999755859375,932.5050048828125,932.5050048828125,651479
2022-02-10,932.090087890625,936.0,932.02392578125,935.7050170898438,935.7050170898438,539183
2022-02-10,935.77001953125,936.1799926757812,930.4400024414062,931.9249877929688,931.9249877929688,298532
2022-02-10,931.8250122070312,935.0,930.0,933.11279296875,933.11279296875,322771
2022-02-10,933.2081298828125,935.1099243164062,930.0419921875,930.8300170898438,930.8300170898438,319605
2022-02-10,931.22998046875,931.469970703125,921.2000732421875,925.6024780273438,925.6024780273438,886513
2022-02-10,925.22998046875,927.3099975585938,922.0001220703125,922.6234741210938,922.6234741210938,395318
2022-02-10,922.93212890625,922.9650268554688,915.02001953125,915.02001953125,915.02001953125,749102
2022-02-10,915.02001953125,917.7698974609375,911.5,916.7999877929688,916.7999877929688,930670
2022-02-10,916.5,920.969970703125,915.0001220703125,920.969970703125,920.969970703125,407704
2022-02-10,920.7360229492188,921.692626953125,912.6400146484375,913.52001953125,913.52001953125,480217
2022-02-10,914.0899047851562,915.2100219726562,908.7901000976562,913.4099731445312,913.4099731445312,727589
2022-02-10,913.8499755859375,919.489990234375,912.5900268554688,915.5407104492188,915.5407104492188,534483
2022-02-10,915.6599731445312,917.9899291992188,909.6801147460938,911.1337890625,911.1337890625,450910
2022-02-10,911.3900146484375,912.9099731445312,908.0,911.2050170898438,911.2050170898438,562646
2022-02-10,911.0999755859375,912.6500244140625,906.0499877929688,907.5499877929688,907.5499877929688,563988
2022-02-10,907.1199951171875,907.744873046875,902.0,902.6799926757812,902.6799926757812,923226
2022-02-10,902.5,906.5399780273438,896.7000122070312,904.5499877929688,904.5499877929688,1497253
2022-02-11,911.1099853515625,915.9600219726562,900.6699829101562,903.885009765625,903.885009765625,2146062
2022-02-11,903.7957153320312,912.4735717773438,898.2401123046875,898.9600219726562,898.9600219726562,1589312
2022-02-11,898.6699829101562,904.4398803710938,891.0,892.8599853515625,892.8599853515625,1470309
2022-02-11,892.2999877929688,895.1699829101562,887.530029296875,892.2987060546875,892.2987060546875,1517638
2022-02-11,892.1763916015625,898.3800048828125,890.0999755859375,893.597412109375,893.597412109375,847887
2022-02-11,894.0198974609375,894.9099731445312,884.5,886.6799926757812,886.6799926757812,1004673
2022-02-11,886.469970703125,891.0,883.0,883.5,883.5,792545
2022-02-11,883.260009765625,887.836669921875,882.8800048828125,886.3300170898438,886.3300170898438,675671
2022-02-11,886.0,889.2000122070312,882.0999755859375,884.4161987304688,884.4161987304688,622429
2022-02-11,884.4000244140625,887.7999877929688,883.0001220703125,886.0266723632812,886.0266723632812,646628
2022-02-11,886.0,892.469970703125,884.5700073242188,890.739990234375,890.739990234375,610918
2022-02-11,891.1099243164062,891.27001953125,885.5993041992188,890.1035766601562,890.1035766601562,481818
2022-02-11,890.5299072265625,892.114013671875,887.989990234375,888.0999755859375,888.0999755859375,344567
2022-02-11,888.0,888.8198852539062,882.5999755859375,883.4086303710938,883.4086303710938,471529
2022-02-11,883.2999877929688,887.89990234375,882.3699951171875,884.9500122070312,884.9500122070312,386735
2022-02-11,885.0,886.0,881.010009765625,881.2000122070312,881.2000122070312,412304
2022-02-11,881.3400268554688,881.5745849609375,870.4100952148438,873.1099853515625,873.1099853515625,1409657
2022-02-11,872.75,873.2100219726562,868.0,870.1400756835938,870.1400756835938,1118074
2022-02-11,870.0999755859375,872.7000122070312,863.5,866.9500122070312,866.9500122070312,1135941
2022-02-11,867.4899291992188,871.3599243164062,862.2999877929688,863.0,863.0,916425
2022-02-11,863.219970703125,866.0399780273438,857.0,859.0,859.0,1103616
2022-02-11,858.780029296875,859.7000122070312,852.010009765625,855.5394897460938,855.5394897460938,1035053
2022-02-11,855.5599975585938,864.3499755859375,855.3499755859375,858.5999755859375,858.5999755859375,1160705
2022-02-11,858.9400024414062,862.3300170898438,855.1099853515625,857.72998046875,857.72998046875,885507
2022-02-11,857.239990234375,858.2000122070312,850.7000122070312,852.4500122070312,852.4500122070312,1029225
2022-02-11,852.3400268554688,866.0,851.8800048828125,859.3300170898438,859.3300170898438,1815171
2022-02-14,860.2100219726562,868.3699951171875,853.1500244140625,865.780029296875,865.780029296875,2990329
2022-02-14,865.6300048828125,878.9658203125,863.3900146484375,872.3792724609375,872.3792724609375,1687149
2022-02-14,872.9600219726562,878.8800048828125,867.530029296875,876.5150146484375,876.5150146484375,1127256
2022-02-14,876.6663208007812,878.8800048828125,871.5999755859375,875.5900268554688,875.5900268554688,944292
2022-02-14,875.7000122070312,883.7999877929688,871.2100219726562,881.3900756835938,881.3900756835938,1068394
2022-02-14,881.3900146484375,887.0599975585938,880.6099853515625,885.0850219726562,885.0850219726562,917120
2022-02-14,885.3699951171875,893.3599853515625,884.1701049804688,891.0499877929688,891.0499877929688,959959
2022-02-14,891.2100219726562,898.8798828125,890.75,896.5499877929688,896.5499877929688,984294
2022-02-14,896.5570068359375,897.0700073242188,890.0300903320312,891.3599853515625,891.3599853515625,753753
2022-02-14,891.2034301757812,894.72998046875,887.6699829101562,890.5850219726562,890.5850219726562,577684
2022-02-14,890.47998046875,893.2000122070312,888.8267211914062,891.0900268554688,891.0900268554688,348316
2022-02-14,891.3599853515625,892.719970703125,889.2100830078125,892.4199829101562,892.4199829101562,366779
2022-02-14,892.469970703125,895.4298706054688,890.3300170898438,891.2261962890625,891.2261962890625,438932
2022-02-14,891.0,892.3900146484375,884.1599731445312,884.4500122070312,884.4500122070312,407390
2022-02-14,884.3800048828125,886.7498779296875,881.8699951171875,883.640625,883.640625,426879
2022-02-14,883.8576049804688,885.3300170898438,880.1699829101562,880.6799926757812,880.6799926757812,388632
2022-02-14,880.5499877929688,880.909912109375,876.02001953125,878.1900024414062,878.1900024414062,550554
2022-02-14,877.7899780273438,878.97998046875,862.130126953125,862.7788696289062,862.7788696289062,944459
2022-02-14,862.8800048828125,866.4299926757812,859.0399780273438,863.1099853515625,863.1099853515625,943353
2022-02-14,863.0,873.8200073242188,861.6900024414062,871.02001953125,871.02001953125,812650
2022-02-14,870.4638061523438,873.4500122070312,868.0,868.751708984375,868.751708984375,719129
2022-02-14,869.0283203125,874.9863891601562,864.8099975585938,873.6699829101562,873.6699829101562,687738
2022-02-14,873.8499755859375,874.75,868.0,873.5859985351562,873.5859985351562,627656
2022-02-14,873.2254028320312,875.9899291992188,868.5800170898438,872.9000244140625,872.9000244140625,552475
2022-02-14,872.9000244140625,878.5,872.3701171875,875.469970703125,875.469970703125,570954
2022-02-14,875.1199951171875,877.7000122070312,869.0,875.780029296875,875.780029296875,1086895
2022-02-15,900.0,912.1199951171875,893.3773803710938,910.1199951171875,910.1199951171875,3276831
2022-02-15,910.3200073242188,915.7999877929688,905.860107421875,914.5930786132812,914.5930786132812,1745784
2022-02-15,914.77001953125,920.3699951171875,914.0499877929688,914.9600219726562,914.9600219726562,1736548
2022-02-15,915.1099853515625,918.27001953125,913.7899780273438,917.7614135742188,917.7614135742188,895927
2022-02-15,917.52001953125,921.7985229492188,914.60009765625,919.5501098632812,919.5501098632812,1012915
2022-02-15,919.7750244140625,920.6055908203125,915.4000244140625,916.3388061523438,916.3388061523438,618485
2022-02-15,916.6500244140625,918.6998901367188,915.5,916.5,916.5,447189
2022-02-15,916.9400024414062,918.7899780273438,914.330078125,916.6599731445312,916.6599731445312,509859
2022-02-15,916.8599853515625,920.7000122070312,915.6699829101562,919.239990234375,919.239990234375,517339
2022-02-15,919.2449951171875,919.9099731445312,916.7509765625,917.6693725585938,917.6693725585938,340646
2022-02-15,917.719970703125,917.9400024414062,914.4299926757812,915.7600708007812,915.7600708007812,392426
2022-02-15,916.0,916.27001953125,911.510009765625,913.8250732421875,913.8250732421875,484495
2022-02-15,913.5499877929688,914.8800048828125,911.7000122070312,913.4400024414062,913.4400024414062,327241
2022-02-15,913.2020263671875,913.239990234375,908.5009765625,912.4201049804688,912.4201049804688,525531
2022-02-15,912.5999755859375,916.489990234375,912.0,916.0349731445312,916.0349731445312,425167
2022-02-15,916.2000122070312,919.3399047851562,914.3099975585938,918.3300170898438,918.3300170898438,399573
2022-02-15,918.5,918.9899291992188,915.75,916.85498046875,916.85498046875,299494
2022-02-15,916.9099731445312,918.9000244140625,916.6099853515625,917.239990234375,917.239990234375,233783
2022-02-15,917.4000244140625,918.77001953125,913.9299926757812,916.5,916.5,369895
2022-02-15,916.7000122070312,918.8801879882812,915.47998046875,917.6447143554688,917.6447143554688,284592
2022-02-15,917.5399780273438,918.4600219726562,913.0,917.9320068359375,917.9320068359375,345695
2022-02-15,917.7550048828125,918.5,914.6099853515625,916.364990234375,916.364990234375,313876
2022-02-15,916.260009765625,919.7799072265625,915.739990234375,917.510009765625,917.510009765625,467568
2022-02-15,917.510009765625,918.0399780273438,915.4299926757812,916.8250122070312,916.8250122070312,384868
2022-02-15,916.969970703125,917.7999877929688,913.2000122070312,916.7919921875,916.7919921875,700375
2022-02-15,916.8499755859375,923.0,915.2550048828125,922.260009765625,922.260009765625,1367225
2022-02-16,912.0,917.6599731445312,907.3001098632812,908.3300170898438,908.3300170898438,1816971
2022-02-16,908.719970703125,911.1900024414062,903.2899780273438,905.2999877929688,905.2999877929688,1187800
2022-02-16,905.030029296875,908.8264770507812,902.9600219726562,906.39990234375,906.39990234375,788236
2022-02-16,906.135009765625,909.2000122070312,903.63232421875,907.8837280273438,907.8837280273438,660437
2022-02-16,907.905029296875,910.1300048828125,906.7899780273438,909.510009765625,909.510009765625,544806
2022-02-16,909.219970703125,915.85498046875,907.7999877929688,913.1353149414062,913.1353149414062,579798
2022-02-16,913.0399780273438,916.4199829101562,910.7100219726562,912.0650024414062,912.0650024414062,441024
2022-02-16,912.2999877929688,913.2100219726562,908.3463745117188,909.8099975585938,909.8099975585938,397051
2022-02-16,909.6300048828125,911.7495727539062,908.4100952148438,910.9400024414062,910.9400024414062,255002
2022-02-16,911.0,913.719970703125,910.22998046875,911.0,911.0,245392
2022-02-16,910.9030151367188,914.8800048828125,910.5601196289062,912.25,912.25,342346
2022-02-16,912.219970703125,912.219970703125,910.0501098632812,910.5900268554688,910.5900268554688,251610
2022-02-16,910.510009765625,910.5499877929688,905.8607788085938,907.364990234375,907.364990234375,470584
2022-02-16,907.7899169921875,908.8699951171875,904.6900024414062,905.3599853515625,905.3599853515625,326328
2022-02-16,905.1799926757812,905.8427124023438,903.1599731445312,905.5698852539062,905.5698852539062,305880
2022-02-16,905.4874877929688,907.3499755859375,904.469970703125,905.219970703125,905.219970703125,220555
2022-02-16,905.2899780273438,905.2899780273438,901.2100219726562,902.0,902.0,333489
2022-02-16,902.0499877929688,904.969970703125,902.0,904.6099243164062,904.6099243164062,222281
2022-02-16,904.010009765625,911.8900146484375,901.4000244140625,909.4600219726562,909.4600219726562,835967
2022-02-16,909.9400024414062,922.0599975585938,909.9400024414062,921.1199951171875,921.1199951171875,970616
2022-02-16,921.3729248046875,925.6740112304688,917.5900268554688,918.22998046875,918.22998046875,1607205
2022-02-16,918.0100708007812,922.1298828125,916.4400024414062,921.6802978515625,921.6802978515625,530507
2022-02-16,921.989990234375,924.9996948242188,920.0999755859375,922.7598876953125,922.7598876953125,672447
2022-02-16,922.5236206054688,926.239990234375,921.75,925.78271484375,925.78271484375,579078
2022-02-16,925.7996215820312,926.4298706054688,920.5001220703125,922.9199829101562,922.9199829101562,455618
2022-02-16,922.9099731445312,925.4598999023438,921.4100952148438,923.260009765625,923.260009765625,960016
2022-02-17,913.260009765625,918.4998779296875,908.7000122070312,916.5,916.5,1525570
2022-02-17,916.5,916.5999755859375,905.2993774414062,907.698974609375,907.698974609375,977493
2022-02-17,907.6900024414062,910.5599975585938,904.0,907.091796875,907.091796875,782455
2022-02-17,907.0927734375,907.6799926757812,897.6199951171875,898.1300048828125,898.1300048828125,978915
2022-02-17,897.9390258789062,899.75,895.0599975585938,895.1099853515625,895.1099853515625,742480
2022-02-17,895.1099853515625,895.4600219726562,888.0,892.4700927734375,892.4700927734375,1043461
2022-02-17,892.60498046875,896.5,886.8499755859375,895.0,895.0,970222
2022-02-17,894.97998046875,899.1799926757812,894.5,897.0150146484375,897.0150146484375,611731
2022-02-17,896.9099731445312,897.0599975585938,891.2000122070312,892.8779907226562,892.8779907226562,455231
2022-02-17,892.8400268554688,895.2000122070312,888.7363891601562,889.27880859375,889.27880859375,398057
2022-02-17,889.1500244140625,890.6500244140625,887.10009765625,888.864990234375,888.864990234375,479484
2022-02-17,888.3099975585938,892.739990234375,887.4500122070312,891.6699829101562,891.6699829101562,625568
2022-02-17,891.4400024414062,894.3499145507812,889.030029296875,890.1300048828125,890.1300048828125,406569
2022-02-17,890.1400146484375,890.4874877929688,886.5700073242188,887.6799926757812,887.6799926757812,437592
2022-02-17,887.8699951171875,888.0999755859375,881.7000122070312,882.2872924804688,882.2872924804688,610812
2022-02-17,882.2150268554688,884.9600219726562,880.52001953125,883.2999877929688,883.2999877929688,592543
2022-02-17,883.0399780273438,884.8298950195312,881.0,881.5599975585938,881.5599975585938,426399
2022-02-17,881.47998046875,882.3120727539062,880.1199951171875,881.0599975585938,881.0599975585938,386358
2022-02-17,881.1300048828125,881.2984008789062,876.0,879.8900146484375,879.8900146484375,657989
2022-02-17,879.875,881.8400268554688,877.5017700195312,879.8889770507812,879.8889770507812,431763
2022-02-17,879.6400756835938,881.7568969726562,879.0150146484375,879.1500854492188,879.1500854492188,411985
2022-02-17,879.3200073242188,881.1599731445312,877.1987915039062,878.2000732421875,878.2000732421875,476966
2022-02-17,878.110107421875,879.409912109375,876.5,877.4249877929688,877.4249877929688,517074
2022-02-17,877.3228759765625,880.6400146484375,876.6599731445312,877.9299926757812,877.9299926757812,476988
2022-02-17,877.75,880.489990234375,875.7899780273438,878.8726196289062,878.8726196289062,842220
2022-02-17,878.989990234375,880.3798828125,874.0999755859375,876.4099731445312,876.4099731445312,1258289
2022-02-18,886.0,886.8699951171875,861.02001953125,864.3800048828125,864.3800048828125,2426294
2022-02-18,864.989990234375,879.969970703125,862.8300170898438,875.614990234375,875.614990234375,1313122
2022-02-18,875.7340698242188,875.9899291992188,863.9400024414062,868.4949951171875,868.4949951171875,1144037
2022-02-18,868.2352905273438,872.2698974609375,855.9500122070312,857.0,857.0,1084698
2022-02-18,856.6400146484375,858.0499877929688,852.7000122070312,856.4000244140625,856.4000244140625,1009138
2022-02-18,856.1900024414062,857.2899780273438,851.6900024414062,852.8402099609375,852.8402099609375,726727
2022-02-18,852.7949829101562,852.9099731445312,842.319580078125,846.219970703125,846.219970703125,1494578
2022-02-18,846.25,852.219970703125,845.0,848.4400024414062,848.4400024414062,836322
2022-02-18,848.6599731445312,853.3800048828125,845.6400146484375,851.5999755859375,851.5999755859375,629037
2022-02-18,851.510009765625,853.6300048828125,844.52001953125,846.4722900390625,846.4722900390625,619575
2022-02-18,846.1699829101562,850.8099975585938,845.4099731445312,849.510009765625,849.510009765625,423654
2022-02-18,849.2100830078125,853.2899780273438,848.510009765625,849.9544067382812,849.9544067382812,446354
2022-02-18,850.530029296875,851.280029296875,844.3499755859375,844.6900024414062,844.6900024414062,582089
2022-02-18,844.6690063476562,847.2000122070312,843.1824951171875,843.530029296875,843.530029296875,478396
2022-02-18,843.5750122070312,844.39990234375,840.0,840.239990234375,840.239990234375,541997
2022-02-18,840.0999755859375,843.02001953125,837.6099853515625,841.1699829101562,841.1699829101562,791413
2022-02-18,840.8298950195312,847.0850830078125,840.260009765625,845.2913208007812,845.2913208007812,533240
2022-02-18,845.5999755859375,848.7979736328125,845.4201049804688,846.8303833007812,846.8303833007812,576732
2022-02-18,846.9849853515625,849.5,843.75,844.4473266601562,844.4473266601562,416664
2022-02-18,844.2922973632812,857.8800048828125,843.8300170898438,857.2650146484375,857.2650146484375,824506
2022-02-18,857.1500244140625,863.0800170898438,855.510009765625,855.510009765625,855.510009765625,1106181
2022-02-18,855.760009765625,858.9998779296875,852.219970703125,858.4699096679688,858.4699096679688,812520
2022-02-18,858.4400024414062,862.8275756835938,856.0,857.635009765625,857.635009765625,629006
2022-02-18,857.6204223632812,859.2885131835938,854.6199951171875,855.5,855.5,571801
2022-02-18,854.9301147460938,857.989990234375,850.5399780273438,856.3400268554688,856.3400268554688,740843
2022-02-18,856.5549926757812,858.2299194335938,853.0001220703125,856.97998046875,856.97998046875,1120312
2022-02-22,842.2988891601562,847.5999755859375,827.0499877929688,847.4338989257812,847.4338989257812,2953150
2022-02-22,847.4472045898438,855.7498779296875,844.2800903320312,844.4400024414062,844.4400024414062,1489835
2022-02-22,844.5250244140625,845.7399291992188,836.5294189453125,845.0800170898438,845.0800170898438,992752
2022-02-22,845.2152099609375,856.7338256835938,844.1099853515625,855.4299926757812,855.4299926757812,951008
2022-02-22,855.0499877929688,855.389892578125,843.4299926757812,845.7139282226562,845.7139282226562,717416
2022-02-22,845.6799926757812,847.6998901367188,838.2200927734375,840.9299926757812,840.9299926757812,526082
2022-02-22,839.9500122070312,841.1162719726562,829.6400146484375,830.4400024414062,830.4400024414062,852672
2022-02-22,830.530029296875,831.7000122070312,818.0,819.0778198242188,819.0778198242188,1546261
2022-02-22,818.8599853515625,824.5,816.5001220703125,816.6500244140625,816.6500244140625,983652
2022-02-22,816.7849731445312,819.6599731445312,808.010009765625,813.7098999023438,813.7098999023438,1316363
2022-02-22,813.4000244140625,816.239990234375,805.0,806.4652099609375,806.4652099609375,1102414
2022-02-22,806.260009765625,810.9799194335938,802.780029296875,808.1599731445312,808.1599731445312,972727
2022-02-22,808.1945190429688,813.3098754882812,806.0900268554688,809.4000244140625,809.4000244140625,626745
2022-02-22,809.3001098632812,810.9099731445312,804.3800048828125,808.8491821289062,808.8491821289062,593792
2022-02-22,809.65087890625,814.530029296875,805.755615234375,812.1900024414062,812.1900024414062,658604
2022-02-22,812.1500244140625,812.239990234375,806.7529907226562,807.5120239257812,807.5120239257812,494913
2022-02-22,807.6699829101562,810.9199829101562,805.5999755859375,806.0,806.0,1241437
2022-02-22,805.989990234375,806.8300170898438,801.4000244140625,804.9500122070312,804.9500122070312,434309
2022-02-22,804.85498046875,808.22998046875,801.10009765625,807.10400390625,807.10400390625,687418
2022-02-22,807.1199951171875,812.9600219726562,804.1699829101562,811.989990234375,811.989990234375,917262
2022-02-22,812.030029296875,818.3712768554688,808.4000244140625,809.4699096679688,809.4699096679688,1034370
2022-02-22,809.0399780273438,827.7698974609375,806.2401123046875,823.8140258789062,823.8140258789062,1435843
2022-02-22,824.0599975585938,832.0,823.6599731445312,826.0,826.0,1257125
2022-02-22,826.760009765625,829.4099731445312,820.7501220703125,823.4550170898438,823.4550170898438,778312
2022-02-22,823.0401000976562,825.75,818.2069702148438,822.2949829101562,822.2949829101562,756078
2022-02-22,822.219970703125,822.9998779296875,817.3699951171875,821.6199951171875,821.6199951171875,1191209
2022-02-23,832.552001953125,835.2498779296875,822.8599853515625,825.8400268554688,825.8400268554688,2141757
2022-02-23,825.6392822265625,827.4000244140625,808.6099853515625,809.0599975585938,809.0599975585938,1557902
2022-02-23,808.7200927734375,809.519775390625,795.2700805664062,805.7000122070312,805.7000122070312,2717681
2022-02-23,805.5983276367188,806.889892578125,797.219970703125,802.0250244140625,802.0250244140625,1744581
2022-02-23,801.7406005859375,807.97998046875,798.739990234375,799.239990234375,799.239990234375,1291191
2022-02-23,799.0900268554688,801.7000122070312,795.52001953125,798.77001953125,798.77001953125,1117694
2022-02-23,798.3300170898438,799.9000244140625,791.3200073242188,793.777099609375,793.777099609375,1234619
2022-02-23,793.5191040039062,793.5191040039062,785.780029296875,787.125,787.125,1539242
2022-02-23,787.5,794.7000122070312,785.3099975585938,790.0291137695312,790.0291137695312,1220490
2022-02-23,790.1199951171875,795.1599731445312,787.52001953125,793.8499755859375,793.8499755859375,817403
2022-02-23,793.8499755859375,796.77001953125,790.239990234375,794.3900146484375,794.3900146484375,683074
2022-02-23,794.7100219726562,800.7100219726562,794.25,797.469970703125,797.469970703125,806660
2022-02-23,797.6400146484375,798.0,790.4000244140625,792.14501953125,792.14501953125,548346
2022-02-23,792.14501953125,794.2100219726562,787.8656005859375,789.5198974609375,789.5198974609375,557444
2022-02-23,789.510009765625,789.9500122070312,781.3040161132812,782.1036987304688,782.1036987304688,751210
2022-02-23,782.0900268554688,783.989990234375,780.02001953125,780.3400268554688,780.3400268554688,711611
2022-02-23,780.498291015625,789.8599853515625,780.2100219726562,786.8049926757812,786.8049926757812,844385
2022-02-23,786.6199951171875,788.8699951171875,781.6124267578125,782.625,782.625,601411
2022-02-23,782.2999877929688,784.8800048828125,780.3499755859375,782.0399780273438,782.0399780273438,694520
2022-02-23,781.8900146484375,783.9498901367188,775.260009765625,776.0980224609375,776.0980224609375,991060
2022-02-23,776.160400390625,777.1799926757812,771.0,771.72998046875,771.72998046875,1101882
2022-02-23,771.76708984375,775.4882202148438,771.5601196289062,772.8699951171875,772.8699951171875,831943
2022-02-23,772.719970703125,774.139892578125,765.0859985351562,768.343505859375,768.343505859375,1245746
2022-02-23,768.2249755859375,772.8599853515625,766.5599975585938,772.4550170898438,772.4550170898438,1171185
2022-02-23,772.3699951171875,774.0999755859375,764.0999755859375,764.2713012695312,764.2713012695312,1181720
2022-02-23,764.1600952148438,768.219970703125,760.5599975585938,763.989990234375,763.989990234375,2126067
2022-02-24,712.0,736.7000122070312,710.2901000976562,736.3958740234375,736.3958740234375,9687630
2022-02-24,735.9299926757812,753.4998779296875,733.0001220703125,749.32421875,749.32421875,3390626
2022-02-24,748.7100219726562,756.6900024414062,736.0468139648438,754.4000244140625,754.4000244140625,2531164
2022-02-24,754.3099975585938,774.7000122070312,754.0200805664062,756.02001953125,756.02001953125,2993975
2022-02-24,755.6500244140625,763.2941284179688,751.0100708007812,757.4600219726562,757.4600219726562,1689266
2022-02-24,757.2000122070312,770.7899780273438,756.0,758.9216918945312,758.9216918945312,1722126
2022-02-24,759.3099975585938,767.5,752.6199951171875,763.9949951171875,763.9949951171875,1182138
2022-02-24,764.39990234375,771.8300170898438,760.6099853515625,761.135009765625,761.135009765625,1101766
2022-02-24,761.4400024414062,765.968994140625,753.3903198242188,755.43798828125,755.43798828125,985105
2022-02-24,755.0938720703125,769.989990234375,754.080078125,768.6036987304688,768.6036987304688,1092463
2022-02-24,768.385009765625,770.77001953125,757.0900268554688,757.8654174804688,757.8654174804688,899324
2022-02-24,757.9841918945312,759.6500244140625,750.489990234375,755.2299194335938,755.2299194335938,981468
2022-02-24,755.2000122070312,762.75,753.0,757.6876220703125,757.6876220703125,796165
2022-02-24,758.3400268554688,759.5999755859375,751.72998046875,752.530029296875,752.530029296875,506224
2022-02-24,752.905029296875,762.6099853515625,750.5,761.72998046875,761.72998046875,777945
2022-02-24,761.3768920898438,762.9298706054688,756.10009765625,756.2999877929688,756.2999877929688,510638
2022-02-24,756.7600708007812,770.5,756.7600708007812,765.092529296875,765.092529296875,867531
2022-02-24,765.0599975585938,777.0,763.0701293945312,765.3699951171875,765.3699951171875,1474918
2022-02-24,765.1099853515625,769.6900024414062,760.72998046875,769.4650268554688,769.4650268554688,879805
2022-02-24,769.5050048828125,775.1400146484375,755.4000244140625,766.610107421875,766.610107421875,1830889
2022-02-24,766.8699951171875,779.7999877929688,766.5800170898438,775.1300048828125,775.1300048828125,1350683
2022-02-24,775.3599853515625,779.2000122070312,773.5999755859375,776.7199096679688,776.7199096679688,763811
2022-02-24,776.4349975585938,786.4500122070312,775.0999755859375,785.9799194335938,785.9799194335938,1167812
2022-02-24,785.6300048828125,789.0,783.239990234375,784.969970703125,784.969970703125,871045
2022-02-24,784.97998046875,796.8300170898438,784.83251953125,792.51318359375,792.51318359375,1482157
2022-02-24,792.6199951171875,802.47998046875,790.3599853515625,800.5399780273438,800.5399780273438,2214608
2022-02-25,809.22998046875,819.5,785.2666015625,787.8649291992188,787.8649291992188,4688000
2022-02-25,787.0900268554688,797.9949951171875,782.4005126953125,784.419677734375,784.419677734375,1833176
2022-02-25,784.239990234375,794.1300048828125,783.02001953125,787.4000244140625,787.4000244140625,1420315
2022-02-25,787.72998046875,798.3300170898438,785.0,795.7000122070312,795.7000122070312,1204066
2022-02-25,796.144775390625,798.5,788.0,798.3167724609375,798.3167724609375,1064891
2022-02-25,798.37109375,805.25,797.5494995117188,799.5980224609375,799.5980224609375,1233470
2022-02-25,799.6300048828125,804.760009765625,796.2700805664062,802.3499755859375,802.3499755859375,842320
2022-02-25,802.3709716796875,808.4099731445312,800.3699951171875,805.5399780273438,805.5399780273438,839740
2022-02-25,805.375,811.25,803.8499755859375,809.02001953125,809.02001953125,835178
2022-02-25,809.0,814.7899780273438,808.81201171875,813.9099731445312,813.9099731445312,805516
2022-02-25,813.7449951171875,814.8400268554688,805.1099853515625,805.3099975585938,805.3099975585938,780177
2022-02-25,805.685302734375,808.1300048828125,803.10009765625,805.5800170898438,805.5800170898438,544423
2022-02-25,805.6400146484375,809.4000244140625,804.9500122070312,806.7423706054688,806.7423706054688,533901
2022-02-25,806.4315795898438,806.9699096679688,796.5900268554688,798.5599975585938,798.5599975585938,680766
2022-02-25,798.4949951171875,801.869873046875,794.5,796.5999755859375,796.5999755859375,562227
2022-02-25,796.75,802.2100219726562,794.780029296875,801.27001953125,801.27001953125,511829
2022-02-25,801.3250122070312,805.1956787109375,800.6699829101562,804.3400268554688,804.3400268554688,549368
2022-02-25,804.7050170898438,805.260009765625,797.6141967773438,801.9000244140625,801.9000244140625,500172
2022-02-25,801.6900024414062,803.8209838867188,798.2000732421875,799.5595703125,799.5595703125,490344
2022-02-25,799.989990234375,807.4000244140625,799.969970703125,805.9000244140625,805.9000244140625,549320
2022-02-25,805.9500122070312,807.968994140625,801.8001098632812,803.7902221679688,803.7902221679688,505906
2022-02-25,803.989990234375,805.2000122070312,799.3099975585938,802.880126953125,802.880126953125,438866
2022-02-25,803.239990234375,803.3300170898438,799.25,801.8015747070312,801.8015747070312,400692
2022-02-25,801.7899780273438,806.5900268554688,801.18701171875,804.3699951171875,804.3699951171875,572932
2022-02-25,804.4600219726562,805.760009765625,802.5599975585938,804.7409057617188,804.7409057617188,538487
2022-02-25,804.8099975585938,810.6400146484375,804.0,809.8300170898438,809.8300170898438,1320379
2022-02-28,820.8300170898438,831.9998779296875,816.3701171875,818.8699951171875,818.8699951171875,3305339
2022-02-28,818.7000732421875,844.0999755859375,818.7000122070312,842.9650268554688,842.9650268554688,2185533
2022-02-28,842.7150268554688,845.8211059570312,835.5900268554688,839.4600219726562,839.4600219726562,1527195
2022-02-28,839.1400146484375,854.0,837.0800170898438,852.030029296875,852.030029296875,1642046
2022-02-28,852.0,863.8599853515625,851.5100708007812,860.5850219726562,860.5850219726562,1947431
2022-02-28,860.4000244140625,868.739990234375,857.280029296875,865.27001953125,865.27001953125,1596549
2022-02-28,865.0,868.3685302734375,860.5601196289062,860.5900268554688,860.5900268554688,1155512
2022-02-28,860.6400146484375,871.2000122070312,860.52001953125,868.4400024414062,868.4400024414062,1345913
2022-02-28,868.54248046875,876.25,868.219970703125,874.4000244140625,874.4000244140625,1116099
2022-02-28,874.4650268554688,876.8599853515625,871.0,874.1199951171875,874.1199951171875,1105363
2022-02-28,874.1199951171875,875.3798828125,861.280029296875,862.7399291992188,862.7399291992188,1212778
2022-02-28,862.6900024414062,867.25,861.840087890625,864.9799194335938,864.9799194335938,893047
2022-02-28,864.9299926757812,866.8298950195312,856.3654174804688,856.510009765625,856.510009765625,870750
2022-02-28,856.5499877929688,864.510009765625,852.530029296875,863.52001953125,863.52001953125,1284704
2022-02-28,863.3200073242188,871.4000244140625,862.5,868.2949829101562,868.2949829101562,985750
2022-02-28,868.6900024414062,869.0,861.010009765625,867.889892578125,867.889892578125,828819
2022-02-28,867.7899780273438,870.0,865.0001220703125,867.030029296875,867.030029296875,574756
2022-02-28,866.9116821289062,871.0,863.8300170898438,868.75,868.75,582428
2022-02-28,868.3699951171875,868.3699951171875,856.7009887695312,859.1099853515625,859.1099853515625,852419
2022-02-28,859.1099853515625,861.7999877929688,855.27001953125,857.47998046875,857.47998046875,512328
2022-02-28,857.931884765625,860.8200073242188,852.25,858.3499755859375,858.3499755859375,696383
2022-02-28,858.6900024414062,862.7000122070312,856.6400146484375,862.0,862.0,572329
2022-02-28,861.6300048828125,863.5,856.5800170898438,858.3187866210938,858.3187866210938,580512
2022-02-28,858.4600219726562,866.9398803710938,856.5,863.5900268554688,863.5900268554688,792664
2022-02-28,863.4000244140625,863.4000244140625,855.5999755859375,860.361572265625,860.361572265625,752580
2022-02-28,860.0,872.0,860.0,871.0,871.0,1898072
2022-03-01,869.6799926757812,876.655029296875,859.1295166015625,863.0700073242188,863.0700073242188,3190380
2022-03-01,863.5,867.8499755859375,857.2999877929688,861.3175048828125,861.3175048828125,1474832
2022-03-01,861.8900146484375,867.0,856.6951904296875,861.1500244140625,861.1500244140625,1146776
2022-03-01,861.89990234375,888.0,860.880126953125,883.1500244140625,883.1500244140625,2442574
2022-03-01,883.6400146484375,889.8800048828125,873.219970703125,873.6799926757812,873.6799926757812,1622639
2022-03-01,873.4249877929688,878.3499145507812,868.3099975585938,870.9019165039062,870.9019165039062,1198786
2022-03-01,870.1430053710938,874.7100219726562,867.22998046875,873.7899780273438,873.7899780273438,887519
2022-03-01,873.7100219726562,874.3400268554688,866.2999877929688,867.510009765625,867.510009765625,572034
2022-03-01,867.2650146484375,867.27001953125,860.4000244140625,863.77001953125,863.77001953125,768837
2022-03-01,863.8300170898438,864.219970703125,859.72998046875,861.25,861.25,705222
2022-03-01,861.561279296875,863.27001953125,857.6400146484375,861.3499755859375,861.3499755859375,757949
2022-03-01,861.0399780273438,867.4500122070312,859.5900268554688,866.0999755859375,866.0999755859375,958094
2022-03-01,865.9299926757812,865.9483032226562,861.010009765625,865.2000122070312,865.2000122070312,512539
2022-03-01,864.9000244140625,871.5399780273438,864.489990234375,871.0,871.0,639091
2022-03-01,870.9400024414062,873.9500122070312,865.4099731445312,866.2191162109375,866.2191162109375,582822
2022-03-01,866.0,868.3499755859375,861.0,861.5,861.5,478126
2022-03-01,861.625,865.5994873046875,858.8699951171875,860.8150024414062,860.8150024414062,430518
2022-03-01,860.5900268554688,865.4000244140625,858.7603759765625,865.2310180664062,865.2310180664062,413012
2022-03-01,865.3800048828125,867.489990234375,861.0491943359375,862.0349731445312,862.0349731445312,393880
2022-03-01,862.0449829101562,867.989990234375,860.5499877929688,866.0250244140625,866.0250244140625,470585
2022-03-01,865.7000122070312,870.1799926757812,862.3400268554688,868.4099731445312,868.4099731445312,611310
2022-03-01,868.4500122070312,868.7536010742188,862.7899780273438,864.1400146484375,864.1400146484375,404110
2022-03-01,864.1400146484375,872.25,863.25,867.5499877929688,867.5499877929688,777243
2022-03-01,867.739990234375,869.3400268554688,863.510009765625,863.6699829101562,863.6699829101562,474642
2022-03-01,863.7650146484375,864.2999267578125,858.6900024414062,858.9000854492188,858.9000854492188,647449
2022-03-01,859.4998779296875,865.0,853.780029296875,864.489990234375,864.489990234375,1452993
2022-03-02,872.1300048828125,879.89990234375,868.3001098632812,876.3200073242188,876.3200073242188,2353186
2022-03-02,876.3200073242188,886.47998046875,873.0863037109375,873.3831176757812,873.3831176757812,1643487
2022-03-02,873.2700805664062,875.0,856.5504760742188,856.5504760742188,856.5504760742188,1507167
2022-03-02,857.010009765625,862.989990234375,847.1300048828125,859.72998046875,859.72998046875,1675441
2022-03-02,858.530029296875,863.280029296875,852.7700805664062,854.3200073242188,854.3200073242188,1301987
2022-03-02,854.5800170898438,855.239990234375,844.2720947265625,848.909912109375,848.909912109375,1062580
2022-03-02,848.614990234375,858.2899780273438,845.0,855.6400146484375,855.6400146484375,1079101
2022-03-02,855.489990234375,860.97998046875,853.5399780273438,856.9400024414062,856.9400024414062,832238
2022-03-02,857.22998046875,861.989990234375,853.4099731445312,853.978271484375,853.978271484375,660429
2022-03-02,854.030029296875,856.0,850.010009765625,850.780029296875,850.780029296875,770122
2022-03-02,850.47998046875,855.489990234375,850.0200805664062,854.5261840820312,854.5261840820312,509201
2022-03-02,854.8798828125,854.9099731445312,847.738525390625,849.030029296875,849.030029296875,404325
2022-03-02,849.3099975585938,851.5899047851562,846.4569091796875,850.75,850.75,483741
2022-03-02,851.0599975585938,853.989990234375,849.5700073242188,852.8184204101562,852.8184204101562,374732
2022-03-02,853.0,866.97998046875,852.8001098632812,864.9660034179688,864.9660034179688,1050631
2022-03-02,864.9299926757812,866.0,862.0499877929688,863.7150268554688,863.7150268554688,532601
2022-03-02,864.0,868.8499755859375,862.52001953125,863.5150146484375,863.5150146484375,629396
2022-03-02,863.7100219726562,868.0,860.27001953125,866.9221801757812,866.9221801757812,573717
2022-03-02,867.2249755859375,872.5,866.5800170898438,871.948486328125,871.948486328125,701346
2022-03-02,872.0599975585938,874.9000244140625,866.6199951171875,869.489990234375,869.489990234375,756746
2022-03-02,869.552978515625,872.3599853515625,867.3099975585938,872.219970703125,872.219970703125,488889
2022-03-02,871.9099731445312,873.7999877929688,868.913818359375,870.427001953125,870.427001953125,506378
2022-03-02,870.0,876.7365112304688,869.8099975585938,872.3350219726562,872.3350219726562,707726
2022-03-02,872.5800170898438,876.3699951171875,871.4199829101562,875.2249755859375,875.2249755859375,575149
2022-03-02,875.3941040039062,882.0,875.3941040039062,881.2000122070312,881.2000122070312,1137914
2022-03-02,881.2899780273438,883.5206909179688,878.47998046875,879.8900146484375,879.8900146484375,1616820
2022-03-03,879.3626098632812,886.4390258789062,871.239990234375,872.5,872.5,2192880
2022-03-03,872.4249877929688,877.3800048828125,863.6500854492188,868.9000244140625,868.9000244140625,1259614
2022-03-03,868.5,871.8499755859375,862.02001953125,865.421875,865.421875,883812
2022-03-03,865.4299926757812,866.5499877929688,860.5999755859375,863.0,863.0,847231
2022-03-03,862.7333984375,866.359619140625,855.5999755859375,855.5999755859375,855.5999755859375,944583
2022-03-03,856.0,858.4500122070312,852.4509887695312,852.510009765625,852.510009765625,677785
2022-03-03,852.3900146484375,854.1500244140625,850.260009765625,850.6500244140625,850.6500244140625,874875
2022-03-03,850.5800170898438,858.7000122070312,848.3599853515625,856.4400024414062,856.4400024414062,1083366
2022-03-03,856.2100219726562,862.0,854.2700805664062,860.6500244140625,860.6500244140625,553206
2022-03-03,860.4500122070312,860.6511840820312,853.5,859.0800170898438,859.0800170898438,481818
2022-03-03,859.219970703125,861.6699829101562,855.5100708007812,859.5,859.5,389594
2022-03-03,859.760009765625,859.760009765625,851.6799926757812,852.510009765625,852.510009765625,420388
2022-03-03,852.7299194335938,864.6099853515625,851.510009765625,858.5700073242188,858.5700073242188,865752
2022-03-03,858.9445190429688,858.9445190429688,854.0,856.509521484375,856.509521484375,355088
2022-03-03,855.9315185546875,858.8200073242188,854.3599853515625,858.3599853515625,858.3599853515625,326991
2022-03-03,857.5001220703125,862.0,855.9400024414062,857.2000122070312,857.2000122070312,435117
2022-03-03,857.030029296875,857.030029296875,851.3099975585938,852.3400268554688,852.3400268554688,417089
2022-03-03,852.25,854.5399169921875,850.6010131835938,851.8200073242188,851.8200073242188,374403
2022-03-03,851.6300048828125,857.2999267578125,850.030029296875,856.1099853515625,856.1099853515625,456781
2022-03-03,855.9500122070312,856.3900146484375,848.8900756835938,852.144775390625,852.144775390625,552257
2022-03-03,852.1300048828125,852.5900268554688,845.0300903320312,846.4199829101562,846.4199829101562,510838
2022-03-03,846.4400024414062,846.6799926757812,841.5725708007812,844.72998046875,844.72998046875,668825
2022-03-03,844.5499877929688,844.5900268554688,838.760009765625,840.530029296875,840.530029296875,877498
2022-03-03,840.7999877929688,843.4299926757812,839.880126953125,842.6400146484375,842.6400146484375,518266
2022-03-03,842.6500244140625,842.7399291992188,834.2150268554688,834.6300048828125,834.6300048828125,939627
2022-03-03,834.6300048828125,839.3900146484375,832.60009765625,839.3800048828125,839.3800048828125,1370601
2022-03-04,844.2999877929688,851.0,837.5100708007812,840.8499755859375,840.8499755859375,2810010
2022-03-04,840.8499755859375,854.389892578125,835.5501098632812,852.864990234375,852.864990234375,1561990
2022-03-04,852.8568725585938,855.6500244140625,841.360107421875,843.6572875976562,843.6572875976562,1314339
2022-03-04,843.4400024414062,848.7999877929688,841.3099975585938,843.0891723632812,843.0891723632812,940915
2022-03-04,842.5399780273438,845.7899780273438,837.8099975585938,840.8200073242188,840.8200073242188,848237
2022-03-04,840.969970703125,841.5996704101562,833.4201049804688,834.155029296875,834.155029296875,758983
2022-03-04,834.010009765625,835.7000122070312,825.160888671875,828.6500244140625,828.6500244140625,1004939
2022-03-04,828.27001953125,833.7100219726562,827.0300903320312,832.6300048828125,832.6300048828125,840797
2022-03-04,832.1900024414062,835.4598999023438,828.02001953125,834.0399780273438,834.0399780273438,716620
2022-03-04,834.1400146484375,836.2000122070312,832.2200927734375,833.5499877929688,833.5499877929688,434952
2022-03-04,833.5399780273438,841.2899169921875,829.6400146484375,840.1633911132812,840.1633911132812,649611
2022-03-04,839.8200073242188,844.7000122070312,836.1605224609375,838.2000122070312,838.2000122070312,752066
2022-03-04,838.0100708007812,839.3499755859375,834.510009765625,835.3200073242188,835.3200073242188,474948
2022-03-04,835.02001953125,842.0,834.7100219726562,840.0,840.0,452302
2022-03-04,840.0549926757812,847.5,840.0549926757812,844.5700073242188,844.5700073242188,773972
2022-03-04,844.5499877929688,848.0999755859375,841.77001953125,847.344970703125,847.344970703125,495417
2022-03-04,847.489990234375,851.6900024414062,845.1801147460938,846.7000122070312,846.7000122070312,780127
2022-03-04,846.8400268554688,848.75,842.5,843.4099731445312,843.4099731445312,461103
2022-03-04,842.92578125,844.72998046875,841.4132080078125,841.7000732421875,841.7000732421875,421930
2022-03-04,842.272216796875,842.969970703125,836.2778930664062,840.8900146484375,840.8900146484375,650972
2022-03-04,840.5,843.9598999023438,838.5999755859375,839.2501220703125,839.2501220703125,426100
2022-03-04,839.239990234375,839.9199829101562,830.0800170898438,830.9000244140625,830.9000244140625,698007
2022-03-04,830.9099731445312,836.760009765625,830.6500244140625,833.0399780273438,833.0399780273438,754975
2022-03-04,833.0599975585938,836.0,830.2901000976562,833.4199829101562,833.4199829101562,548515
2022-03-04,833.2999877929688,834.1599731445312,828.1099853515625,831.4067993164062,831.4067993164062,723105
2022-03-04,830.8499755859375,839.7999267578125,830.0900268554688,838.5599975585938,838.5599975585938,1164986
2022-03-07,860.0009765625,866.1400146484375,853.030029296875,859.1849975585938,859.1849975585938,3371869
2022-03-07,858.489990234375,863.9899291992188,849.1199951171875,849.3900146484375,849.3900146484375,1614979
2022-03-07,849.280029296875,852.02001953125,841.2899780273438,842.4600219726562,842.4600219726562,1272118
2022-03-07,842.1318969726562,844.8800048828125,837.0599975585938,837.292724609375,837.292724609375,1028355
2022-03-07,837.2128295898438,842.80078125,830.840087890625,831.75,831.75,971540
2022-03-07,831.6163940429688,834.72998046875,825.0999755859375,828.6099853515625,828.6099853515625,894727
2022-03-07,828.6099853515625,837.9299926757812,825.8800048828125,833.830078125,833.830078125,971239
2022-03-07,834.0983276367188,842.72998046875,834.0983276367188,839.20849609375,839.20849609375,965576
2022-03-07,839.3767700195312,840.239990234375,830.25,832.8200073242188,832.8200073242188,639575
2022-03-07,832.5999755859375,840.0899047851562,829.27001953125,831.5740966796875,831.5740966796875,813810
2022-03-07,830.9000244140625,831.969970703125,827.5499877929688,830.9949951171875,830.9949951171875,751018
2022-03-07,830.6599731445312,833.8800048828125,827.2000122070312,829.8599853515625,829.8599853515625,423987
2022-03-07,829.52001953125,833.75,826.7000122070312,831.219970703125,831.219970703125,516597
2022-03-07,831.6837768554688,838.4899291992188,830.239990234375,830.9099731445312,830.9099731445312,551114
2022-03-07,830.5999755859375,834.7536010742188,822.5001220703125,823.52001953125,823.52001953125,639700
2022-03-07,823.7199096679688,823.9442749023438,817.1400146484375,818.3800048828125,818.3800048828125,689367
2022-03-07,818.0300903320312,820.7999877929688,815.0,819.02001953125,819.02001953125,624762
2022-03-07,819.010009765625,822.25,814.4500122070312,815.3139038085938,815.3139038085938,464927
2022-03-07,815.3800048828125,819.3300170898438,812.1300048828125,818.169677734375,818.169677734375,553162
2022-03-07,818.72998046875,820.4398803710938,815.2100830078125,817.3200073242188,817.3200073242188,399694
2022-03-07,817.2349853515625,817.97998046875,811.9099731445312,812.4450073242188,812.4450073242188,467005
2022-03-07,812.4299926757812,814.780029296875,811.0700073242188,811.7659912109375,811.7659912109375,422140
2022-03-07,811.9600219726562,813.2822265625,805.5599975585938,806.6400146484375,806.6400146484375,796769
2022-03-07,806.5399780273438,812.5,805.5599975585938,811.3800048828125,811.3800048828125,782838
2022-03-07,810.7100219726562,812.4000244140625,806.75,809.8350219726562,809.8350219726562,669887
2022-03-07,809.5700073242188,809.7174072265625,804.5700073242188,804.5800170898438,804.5800170898438,1410769
2022-03-08,796.364990234375,801.5,782.1699829101562,799.5482788085938,799.5482788085938,3349448
2022-03-08,799.864990234375,811.0,799.3099975585938,805.3892211914062,805.3892211914062,1583945
2022-03-08,805.3300170898438,805.3300170898438,792.2999877929688,799.291015625,799.291015625,1169777
2022-03-08,799.3599853515625,814.6500244140625,799.2899780273438,806.5900268554688,806.5900268554688,1279317
2022-03-08,806.25,810.4899291992188,799.6199951171875,805.844970703125,805.844970703125,816500
2022-03-08,805.8400268554688,821.7899780273438,805.2645263671875,820.156982421875,820.156982421875,1244922
2022-03-08,820.47998046875,824.6400146484375,814.1199951171875,818.469970703125,818.469970703125,916431
2022-03-08,818.6300048828125,820.7199096679688,810.239990234375,813.760009765625,813.760009765625,644464
2022-03-08,814.2288208007812,815.7000122070312,807.0,813.7463989257812,813.7463989257812,656925
2022-03-08,814.3699951171875,825.8300170898438,814.0770874023438,821.8099975585938,821.8099975585938,805435
2022-03-08,821.7449951171875,838.8599853515625,820.010009765625,838.4099731445312,838.4099731445312,1229684
2022-03-08,838.2899780273438,843.97998046875,834.22998046875,838.2999877929688,838.2999877929688,1455643
2022-03-08,839.02001953125,842.2899169921875,833.8699951171875,842.0999755859375,842.0999755859375,753804
2022-03-08,841.6099853515625,845.780029296875,838.4500122070312,845.0532836914062,845.0532836914062,872911
2022-03-08,845.3400268554688,849.5,844.5401000976562,845.6799926757812,845.6799926757812,797338
2022-03-08,846.0800170898438,849.989990234375,837.239990234375,837.8400268554688,837.8400268554688,820906
2022-03-08,837.6743774414062,840.4135131835938,832.5150146484375,839.340087890625,839.340087890625,889410
2022-03-08,839.739990234375,840.0,827.97998046875,828.030029296875,828.030029296875,732961
2022-03-08,827.6900024414062,831.0599975585938,823.5401000976562,827.5399169921875,827.5399169921875,802148
2022-03-08,827.3400268554688,834.3399047851562,825.0,834.1898803710938,834.1898803710938,668693
2022-03-08,833.5900268554688,838.780029296875,831.7000122070312,837.47998046875,837.47998046875,594124
2022-03-08,837.5,840.4998779296875,834.8800048828125,838.5700073242188,838.5700073242188,604783
2022-03-08,838.489990234375,844.0,837.4100952148438,840.8300170898438,840.8300170898438,629130
2022-03-08,840.97998046875,841.8800048828125,828.6500244140625,830.0,830.0,644355
2022-03-08,829.9849853515625,831.969970703125,825.280029296875,826.0999755859375,826.0999755859375,776207
2022-03-08,826.4199829101562,830.89990234375,823.0,824.2000122070312,824.2000122070312,1055483
2022-03-09,845.0,848.1799926757812,837.0,839.280029296875,839.280029296875,3169409
2022-03-09,839.2100219726562,843.72998046875,832.010009765625,839.6300048828125,839.6300048828125,1251928
2022-03-09,839.4949951171875,848.0,836.1810913085938,847.280029296875,847.280029296875,1264497
2022-03-09,847.3300170898438,853.719970703125,840.25,852.7401123046875,852.7401123046875,1517723
2022-03-09,852.9550170898438,856.5,849.1099853515625,853.9600219726562,853.9600219726562,956481
2022-03-09,853.9600219726562,855.2999877929688,850.3082275390625,855.0,855.0,578376
2022-03-09,856.3327026367188,858.119873046875,850.3499755859375,851.7899780273438,851.7899780273438,859250
2022-03-09,851.8001098632812,854.89990234375,849.0900268554688,853.1300048828125,853.1300048828125,556925
2022-03-09,853.260009765625,856.0999755859375,849.4467163085938,850.6950073242188,850.6950073242188,530681
2022-03-09,851.0399780273438,852.4600219726562,848.7999877929688,850.6199951171875,850.6199951171875,416728
2022-03-09,850.7999877929688,853.0,849.5401000976562,851.47998046875,851.47998046875,396439
2022-03-09,851.719970703125,852.0,846.4500732421875,849.780029296875,849.780029296875,440942
2022-03-09,849.72998046875,854.0,848.3099975585938,853.47998046875,853.47998046875,404721
2022-03-09,853.4450073242188,854.5499877929688,851.5,852.469970703125,852.469970703125,312982
2022-03-09,852.469970703125,852.72998046875,847.3300170898438,850.0150756835938,850.0150756835938,363078
2022-03-09,849.9879150390625,853.530029296875,848.680908203125,852.8399047851562,852.8399047851562,281521
2022-03-09,852.7999877929688,853.4998779296875,849.72998046875,850.0693969726562,850.0693969726562,221589
2022-03-09,850.4699096679688,851.739990234375,848.3200073242188,849.7800903320312,849.7800903320312,281263
2022-03-09,849.969970703125,855.75,849.7100219726562,852.7550048828125,852.7550048828125,463427
2022-03-09,852.4000244140625,853.6699829101562,850.2000122070312,852.60498046875,852.60498046875,230610
2022-03-09,852.7999877929688,857.0,852.5800170898438,855.5,855.5,516806
2022-03-09,855.9500122070312,858.3699951171875,853.4199829101562,855.6199951171875,855.6199951171875,526862
2022-03-09,855.8250122070312,860.5599975585938,854.0700073242188,858.0,858.0,703423
2022-03-09,858.0700073242188,860.4998779296875,856.6599731445312,858.9201049804688,858.9201049804688,485265
2022-03-09,859.27001953125,860.260009765625,856.260009765625,858.0675048828125,858.0675048828125,585167
2022-03-09,857.9400024414062,860.5098876953125,854.5,858.9299926757812,858.9299926757812,1266584
2022-03-10,851.4500122070312,854.4500122070312,842.0999755859375,846.5698852539062,846.5698852539062,2098902
2022-03-10,846.4000244140625,848.5499877929688,837.0,840.760009765625,840.760009765625,1339503
2022-03-10,840.590087890625,840.97998046875,830.5,835.030029296875,835.030029296875,1152133
2022-03-10,834.7999877929688,842.0,833.8900146484375,834.8493041992188,834.8493041992188,866885
2022-03-10,834.6799926757812,835.989990234375,826.4299926757812,827.27001953125,827.27001953125,894783
2022-03-10,827.2999877929688,831.5499267578125,824.6801147460938,825.780029296875,825.780029296875,769794
2022-03-10,825.5900268554688,825.5900268554688,820.0501098632812,823.1199951171875,823.1199951171875,698118
2022-03-10,822.8197021484375,823.0,816.4000244140625,818.15478515625,818.15478515625,694407
2022-03-10,818.6593017578125,822.976318359375,818.35009765625,822.510009765625,822.510009765625,605818
2022-03-10,822.77001953125,824.5700073242188,819.6400146484375,824.0,824.0,492536
2022-03-10,823.97998046875,826.159912109375,821.3499755859375,824.3499755859375,824.3499755859375,456108
2022-03-10,824.2301025390625,826.010009765625,822.1799926757812,822.7100219726562,822.7100219726562,335098
2022-03-10,822.760009765625,822.8572998046875,816.4400024414062,817.177490234375,817.177490234375,537102
2022-03-10,817.0999755859375,818.239990234375,813.5,813.9299926757812,813.9299926757812,588884
2022-03-10,813.9849853515625,816.8900146484375,810.7999877929688,811.0601196289062,811.0601196289062,529393
2022-03-10,811.219970703125,815.8599243164062,810.360107421875,814.0399780273438,814.0399780273438,475736
2022-03-10,813.927978515625,815.6799926757812,811.030029296875,811.8900146484375,811.8900146484375,406881
2022-03-10,811.969970703125,820.2498779296875,811.9349975585938,817.6950073242188,817.6950073242188,713162
2022-03-10,817.7150268554688,829.5899047851562,817.0800170898438,823.7302856445312,823.7302856445312,710430
2022-03-10,823.5,831.1900024414062,822.5001220703125,830.0100708007812,830.0100708007812,579490
2022-03-10,830.2999877929688,833.0399780273438,829.4500122070312,829.7214965820312,829.7214965820312,719104
2022-03-10,829.780029296875,836.3599243164062,829.5,835.6199951171875,835.6199951171875,587561
2022-03-10,835.594970703125,836.4998779296875,828.5399780273438,833.0850219726562,833.0850219726562,533905
2022-03-10,833.0900268554688,835.3499145507812,831.1799926757812,834.130126953125,834.130126953125,457732
2022-03-10,834.9400024414062,837.27001953125,832.0499877929688,834.4385986328125,834.4385986328125,527801
2022-03-10,834.27001953125,839.7899780273438,832.489990234375,838.280029296875,838.280029296875,1099392
2022-03-11,840.197021484375,843.802001953125,829.2700805664062,833.2949829101562,833.2949829101562,2139210
2022-03-11,833.0,835.8798828125,822.22998046875,823.0667114257812,823.0667114257812,1081844
2022-03-11,823.35498046875,823.6784057617188,816.8800048828125,818.9500122070312,818.9500122070312,1172934
2022-03-11,818.7000122070312,820.0499877929688,814.4000244140625,817.7000122070312,817.7000122070312,975931
2022-03-11,817.510009765625,819.4398803710938,813.5399780273438,818.22998046875,818.22998046875,785594
2022-03-11,818.3599853515625,821.9299926757812,817.010009765625,820.0999755859375,820.0999755859375,852689
2022-03-11,820.2899780273438,820.3298950195312,806.1500854492188,806.405029296875,806.405029296875,1029159
2022-03-11,806.530029296875,808.8099975585938,803.8900146484375,804.0499877929688,804.0499877929688,871024
2022-03-11,803.9199829101562,804.739990234375,800.010009765625,802.092529296875,802.092529296875,1027825
2022-03-11,802.1160278320312,807.489990234375,801.380126953125,804.8499755859375,804.8499755859375,898151
2022-03-11,804.7750854492188,806.47998046875,801.5278930664062,802.4400024414062,802.4400024414062,597032
2022-03-11,802.5598754882812,807.2199096679688,797.6295776367188,797.7617797851562,797.7617797851562,1274455
2022-03-11,797.7150268554688,801.47998046875,797.219970703125,800.9600830078125,800.9600830078125,697458
2022-03-11,801.0999755859375,804.7000122070312,800.219970703125,803.4600219726562,803.4600219726562,584807
2022-03-11,803.7586059570312,805.5700073242188,802.0009765625,803.389892578125,803.389892578125,482325
2022-03-11,803.188720703125,807.1500244140625,802.7999877929688,805.58447265625,805.58447265625,433031
2022-03-11,805.64501953125,806.280029296875,800.6699829101562,801.5800170898438,801.5800170898438,385489
2022-03-11,801.2999877929688,804.1898803710938,795.47998046875,795.7160034179688,795.7160034179688,732908
2022-03-11,795.6300048828125,797.719970703125,795.0,796.3001098632812,796.3001098632812,558167
2022-03-11,796.8900146484375,801.3499755859375,793.77001953125,800.6500244140625,800.6500244140625,700088
2022-03-11,800.530029296875,801.6900024414062,797.3400268554688,797.6799926757812,797.6799926757812,571303
2022-03-11,797.3900146484375,798.1998901367188,794.5999755859375,795.7750244140625,795.7750244140625,447434
2022-03-11,796.0,801.5700073242188,794.9400024414062,797.9450073242188,797.9450073242188,606006
2022-03-11,798.0349731445312,799.8798828125,795.0,795.1599731445312,795.1599731445312,509487
2022-03-11,795.010009765625,798.7899169921875,793.7999877929688,797.5499877929688,797.5499877929688,690793
2022-03-11,797.6199951171875,798.1099853515625,794.530029296875,795.3499755859375,795.3499755859375,1350430
2022-03-14,780.6099853515625,787.0,756.25,775.8499755859375,775.8499755859375,3712528
2022-03-14,775.0,790.4285888671875,771.0,780.0,780.0,2069116
2022-03-14,780.3400268554688,797.7999267578125,775.530029296875,795.9099731445312,795.9099731445312,1451768
2022-03-14,796.2100219726562,800.7000122070312,788.7800903320312,789.0999755859375,789.0999755859375,1143761
2022-03-14,789.1199951171875,789.2399291992188,779.3300170898438,783.3699951171875,783.3699951171875,1127832
2022-03-14,783.3300170898438,793.5900268554688,782.0599975585938,790.7000122070312,790.7000122070312,719118
2022-03-14,791.4000244140625,793.5700073242188,784.0,784.3043823242188,784.3043823242188,592723
2022-03-14,784.4600219726562,785.989990234375,776.8400268554688,779.989990234375,779.989990234375,728895
2022-03-14,779.6799926757812,781.0700073242188,770.492919921875,772.6300048828125,772.6300048828125,714319
2022-03-14,772.64501953125,773.0700073242188,768.7100219726562,771.4199829101562,771.4199829101562,695864
2022-03-14,770.5300903320312,774.8154296875,769.0,773.3200073242188,773.3200073242188,571389
2022-03-14,773.9199829101562,776.0,771.3800048828125,773.8049926757812,773.8049926757812,442221
2022-03-14,773.4000244140625,774.9000244140625,766.7000122070312,767.0599975585938,767.0599975585938,530391
2022-03-14,767.0,767.6090087890625,761.0,761.1749877929688,761.1749877929688,662536
2022-03-14,761.3399047851562,762.6699829101562,759.1099853515625,760.9600219726562,760.9600219726562,675713
2022-03-14,760.93017578125,764.7199096679688,759.6099853515625,760.047119140625,760.047119140625,503829
2022-03-14,760.4400024414062,761.47998046875,756.0399780273438,760.0599975585938,760.0599975585938,631845
2022-03-14,760.0,770.3499755859375,758.8900756835938,766.4710083007812,766.4710083007812,722154
2022-03-14,766.3900146484375,767.3699951171875,764.5,765.9771118164062,765.9771118164062,413456
2022-03-14,765.8400268554688,766.389892578125,761.330078125,763.1099853515625,763.1099853515625,422761
2022-03-14,763.2000122070312,769.4498901367188,763.0100708007812,765.7750244140625,765.7750244140625,473431
2022-03-14,765.6199951171875,765.719970703125,759.5800170898438,761.8900756835938,761.8900756835938,599019
2022-03-14,762.0549926757812,768.530029296875,761.6199951171875,764.280029296875,764.280029296875,486590
2022-03-14,764.0399780273438,768.5800170898438,762.6500854492188,764.530029296875,764.530029296875,495788
2022-03-14,764.405029296875,764.7598876953125,758.0800170898438,764.1799926757812,764.1799926757812,783741
2022-03-14,764.1480712890625,770.1400146484375,762.0,766.02001953125,766.02001953125,1261779
2022-03-15,775.27001953125,783.47998046875,759.4500122070312,762.669921875,762.669921875,2433730
2022-03-15,762.719970703125,771.3699951171875,756.5700073242188,767.5999755859375,767.5999755859375,1562053
2022-03-15,767.97998046875,776.1500244140625,764.7999877929688,767.0535888671875,767.0535888671875,1229183
2022-03-15,767.0501098632812,783.27001953125,765.8800048828125,783.2000122070312,783.2000122070312,1170805
2022-03-15,783.27001953125,792.8800048828125,783.239990234375,790.8701171875,790.8701171875,1469737
2022-03-15,791.0,796.6099853515625,789.2401123046875,792.3499145507812,792.3499145507812,1086839
2022-03-15,792.3499755859375,795.0,789.530029296875,794.0250244140625,794.0250244140625,688770
2022-03-15,793.7899780273438,799.1500244140625,790.5200805664062,798.8800048828125,798.8800048828125,751713
2022-03-15,798.7999877929688,801.0,792.010009765625,792.5,792.5,900747
2022-03-15,792.6441040039062,796.3712768554688,787.0599975585938,790.0579223632812,790.0579223632812,769592
2022-03-15,789.8200073242188,795.5,785.1099853515625,794.4299926757812,794.4299926757812,715411
2022-03-15,794.4099731445312,795.5,791.5,792.6599731445312,792.6599731445312,406970
2022-03-15,792.74609375,793.5449829101562,788.0700073242188,788.0700073242188,788.0700073242188,403333
2022-03-15,788.0999755859375,790.3800048828125,785.9317016601562,790.2747192382812,790.2747192382812,590331
2022-03-15,790.4600219726562,792.6500244140625,787.5599975585938,788.030029296875,788.030029296875,323822
2022-03-15,788.1599731445312,790.5499877929688,785.9400024414062,788.1832885742188,788.1832885742188,379247
2022-03-15,788.2000122070312,793.3400268554688,787.5,791.1849975585938,791.1849975585938,417506
2022-03-15,791.1199951171875,795.4498901367188,788.5900268554688,794.5599975585938,794.5599975585938,383182
2022-03-15,794.3099975585938,797.02001953125,792.5584716796875,795.02001953125,795.02001953125,457285
2022-03-15,795.1699829101562,795.9998779296875,790.4000244140625,793.7260131835938,793.7260131835938,342829
2022-03-15,793.5700073242188,798.1798706054688,792.5501098632812,797.0499877929688,797.0499877929688,527654
2022-03-15,797.1300048828125,802.419921875,796.75,802.2000122070312,802.2000122070312,777741
2022-03-15,802.1199951171875,802.7659301757812,798.25,800.489990234375,800.489990234375,575091
2022-03-15,800.5,803.97998046875,799.8001098632812,801.0,801.0,791245
2022-03-15,801.219970703125,804.4998779296875,800.52001953125,803.4500122070312,803.4500122070312,802078
2022-03-15,803.5900268554688,805.5700073242188,800.739990234375,801.5800170898438,801.5800170898438,1207201
2022-03-16,809.0,820.3599853515625,804.0,818.3200073242188,818.3200073242188,2965219
2022-03-16,818.2449951171875,826.7999877929688,816.7100830078125,824.1351928710938,824.1351928710938,1427508
2022-03-16,824.1900024414062,829.5499877929688,821.5534057617188,829.02001953125,829.02001953125,1372242
2022-03-16,829.0250244140625,838.6699829101562,829.0250244140625,835.5349731445312,835.5349731445312,1874022
2022-03-16,835.6500244140625,840.8699951171875,830.2999877929688,831.530029296875,831.530029296875,1343986
2022-03-16,831.710205078125,836.3148803710938,830.5501098632812,836.1099853515625,836.1099853515625,743183
2022-03-16,836.1199951171875,839.8900146484375,834.22998046875,835.3812255859375,835.3812255859375,897305
2022-03-16,835.6199951171875,837.5900268554688,834.0,836.760009765625,836.760009765625,429737
2022-03-16,836.8699951171875,838.739990234375,832.817626953125,834.5999755859375,834.5999755859375,475964
2022-03-16,834.5700073242188,836.4962768554688,832.4500122070312,835.5050048828125,835.5050048828125,344907
2022-03-16,835.0900268554688,838.0,834.4199829101562,836.0300903320312,836.0300903320312,303646
2022-03-16,836.5999755859375,837.5599975585938,833.4299926757812,834.1956176757812,834.1956176757812,678444
2022-03-16,834.1699829101562,836.164306640625,832.7000122070312,833.1099853515625,833.1099853515625,443443
2022-03-16,833.4500122070312,833.4500122070312,821.3300170898438,824.6419067382812,824.6419067382812,973309
2022-03-16,824.6900024414062,825.6199951171875,818.8599853515625,818.9249877929688,818.9249877929688,720309
2022-03-16,818.8701171875,823.7498779296875,817.6799926757812,823.5698852539062,823.5698852539062,641498
2022-03-16,823.3300170898438,827.989990234375,823.0,826.4099731445312,826.4099731445312,492111
2022-03-16,826.4400024414062,831.5900268554688,824.1799926757812,830.7188110351562,830.7188110351562,444401
2022-03-16,830.2999877929688,830.2999877929688,812.97998046875,813.280029296875,813.280029296875,1539647
2022-03-16,813.523193359375,820.2999267578125,809.1500244140625,810.0900268554688,810.0900268554688,975670
2022-03-16,809.864990234375,825.6699829101562,802.2600708007812,824.719970703125,824.719970703125,1575652
2022-03-16,824.719970703125,833.8499755859375,822.030029296875,828.2849731445312,828.2849731445312,1615868
2022-03-16,828.4099731445312,833.3499145507812,826.1699829101562,831.4550170898438,831.4550170898438,743267
2022-03-16,831.4844970703125,838.0,829.260009765625,836.2899780273438,836.2899780273438,975090
2022-03-16,836.489990234375,837.0,831.5499877929688,835.8499755859375,835.8499755859375,705955
2022-03-16,836.0,842.0,835.6099853515625,840.6300048828125,840.6300048828125,1748752
2022-03-17,830.989990234375,844.0,825.7177734375,842.6699829101562,842.6699829101562,2142668
2022-03-17,844.739990234375,852.75,837.5001220703125,852.27001953125,852.27001953125,1884310
2022-03-17,852.530029296875,854.7299194335938,847.0,848.22998046875,848.22998046875,1299196
2022-03-17,848.4299926757812,851.7100219726562,845.1099853515625,850.610107421875,850.610107421875,893262
2022-03-17,850.8488159179688,851.4498901367188,842.4299926757812,845.0399780273438,845.0399780273438,742465
2022-03-17,844.9000244140625,846.9993896484375,838.3200073242188,841.8599853515625,841.8599853515625,807350
2022-03-17,841.3800048828125,846.7999267578125,836.0,844.3316040039062,844.3316040039062,773512
2022-03-17,844.1400146484375,850.5999755859375,844.1300048828125,848.5,848.5,618072
2022-03-17,848.0999755859375,852.22998046875,847.780029296875,850.0,850.0,483967
2022-03-17,850.3200073242188,850.4899291992188,845.4000244140625,848.6799926757812,848.6799926757812,448313
2022-03-17,850.0178833007812,853.3200073242188,849.3699951171875,852.094970703125,852.094970703125,469426
2022-03-17,852.0800170898438,857.639892578125,849.5443115234375,856.1599731445312,856.1599731445312,716002
2022-03-17,856.469970703125,859.6998901367188,854.1099853515625,858.760009765625,858.760009765625,606787
2022-03-17,858.961181640625,859.989990234375,856.030029296875,859.1599731445312,859.1599731445312,460068
2022-03-17,859.1599731445312,859.6300048828125,856.0499877929688,857.4998779296875,857.4998779296875,398949
2022-03-17,857.5,865.5899047851562,855.0,863.4962158203125,863.4962158203125,838357
2022-03-17,863.7658081054688,868.0,863.3699951171875,867.3699951171875,867.3699951171875,539114
2022-03-17,867.5,869.97998046875,867.02001953125,867.6300048828125,867.6300048828125,590560
2022-03-17,867.72998046875,872.5399780273438,863.4400024414062,870.3300170898438,870.3300170898438,946172
2022-03-17,870.3800048828125,872.219970703125,867.7999877929688,868.2100219726562,868.2100219726562,571353
2022-03-17,868.3099975585938,874.219970703125,868.0999755859375,873.5700073242188,873.5700073242188,670852
2022-03-17,873.5075073242188,874.739990234375,871.880126953125,873.9299926757812,873.9299926757812,470677
2022-03-17,873.9349975585938,875.0,867.1599731445312,869.0,869.0,704504
2022-03-17,868.9500122070312,871.7999267578125,868.0999755859375,869.5,869.5,509285
2022-03-17,869.580078125,873.489990234375,864.2899780273438,872.3400268554688,872.3400268554688,891567
2022-03-17,872.3400268554688,873.389892578125,869.3250122070312,871.9299926757812,871.9299926757812,1273519
2022-03-18,874.489990234375,882.2100219726562,867.3900146484375,880.0447998046875,880.0447998046875,3467861
2022-03-18,880.0900268554688,886.9298706054688,877.1701049804688,885.3200073242188,885.3200073242188,1540500
2022-03-18,885.2301025390625,899.489990234375,884.260009765625,895.760009765625,895.760009765625,2043369
2022-03-18,895.7266235351562,899.0,889.2000732421875,896.4899291992188,896.4899291992188,1526316
2022-03-18,896.72998046875,897.8800048828125,886.6699829101562,891.5,891.5,1282505
2022-03-18,891.219970703125,895.0,886.8800048828125,894.075927734375,894.075927734375,1068386
2022-03-18,894.25,898.7999877929688,893.25,896.219970703125,896.219970703125,955136
2022-03-18,896.0499877929688,897.5,891.3200073242188,893.5,893.5,537070
2022-03-18,893.5,901.0,893.4354248046875,896.73388671875,896.73388671875,1022033
2022-03-18,897.12890625,898.1099243164062,892.6500854492188,896.60498046875,896.60498046875,535166
2022-03-18,896.5900268554688,897.5499877929688,894.5501098632812,896.9619750976562,896.9619750976562,435591
2022-03-18,897.1400146484375,899.0,896.8599853515625,897.7150268554688,897.7150268554688,528830
2022-03-18,897.8099975585938,902.989990234375,895.5499877929688,902.4636840820312,902.4636840820312,948620
2022-03-18,902.5,902.8499145507812,900.3400268554688,901.9061279296875,901.9061279296875,575738
2022-03-18,901.760009765625,903.8499755859375,898.1201171875,901.030029296875,901.030029296875,665912
2022-03-18,901.030029296875,901.8499755859375,899.0,899.8643798828125,899.8643798828125,424874
2022-03-18,899.6900024414062,900.97802734375,895.531494140625,895.780029296875,895.780029296875,550862
2022-03-18,895.7736206054688,897.9600219726562,893.2100219726562,894.9949951171875,894.9949951171875,802154
2022-03-18,895.0050048828125,897.5,892.02001953125,896.8699951171875,896.8699951171875,518374
2022-03-18,896.8800048828125,898.4500122070312,894.489990234375,896.8200073242188,896.8200073242188,475395
2022-03-18,896.7899780273438,899.9500122070312,895.469970703125,897.5800170898438,897.5800170898438,587905
2022-03-18,897.2999877929688,901.7100219726562,897.0,900.739990234375,900.739990234375,610496
2022-03-18,900.652099609375,901.2899780273438,898.5,900.219970703125,900.219970703125,518166
2022-03-18,900.0399780273438,903.0,899.8800048828125,902.0999755859375,902.0999755859375,1078368
2022-03-18,902.1900024414062,903.3499145507812,899.7100219726562,901.77001953125,901.77001953125,896193
2022-03-18,901.7999877929688,907.8499755859375,899.7000122070312,905.3900146484375,905.3900146484375,3021203
2022-03-21,918.0499877929688,942.8499755859375,913.9099731445312,935.9899291992188,935.9899291992188,4223961
2022-03-21,935.969970703125,937.6199951171875,921.2999877929688,924.4400024414062,924.4400024414062,2032394
2022-03-21,924.5999145507812,926.64990234375,915.219970703125,918.8099975585938,918.8099975585938,1553283
2022-03-21,919.0,920.9600219726562,909.5,910.8099975585938,910.8099975585938,1266208
2022-03-21,910.7999877929688,919.8200073242188,909.5999755859375,916.4099731445312,916.4099731445312,1290712
2022-03-21,916.6400146484375,925.77001953125,916.0001220703125,923.8433227539062,923.8433227539062,1290621
2022-03-21,923.719970703125,927.4218139648438,919.7100219726562,925.8851928710938,925.8851928710938,1047904
2022-03-21,926.0748901367188,932.4400024414062,923.9099731445312,930.3668823242188,930.3668823242188,1137679
2022-03-21,930.4818115234375,932.780029296875,927.0800170898438,927.8150024414062,927.8150024414062,765236
2022-03-21,927.97998046875,931.8400268554688,927.3499755859375,930.27001953125,930.27001953125,561032
2022-03-21,930.3400268554688,931.25,924.719970703125,926.3798828125,926.3798828125,476757
2022-03-21,926.219970703125,928.5999755859375,921.5,926.6199951171875,926.6199951171875,681439
2022-03-21,926.6699829101562,926.6699829101562,912.3499755859375,920.6500244140625,920.6500244140625,1219272
2022-03-21,920.010009765625,920.8499755859375,911.6699829101562,912.8300170898438,912.8300170898438,735322
2022-03-21,912.5900268554688,915.7100219726562,910.02001953125,912.1599731445312,912.1599731445312,643111
2022-03-21,912.0599975585938,913.0599975585938,907.0900268554688,911.9299926757812,911.9299926757812,717976
2022-03-21,911.72998046875,917.909912109375,911.5001220703125,915.2000122070312,915.2000122070312,602867
2022-03-21,915.510009765625,920.9400024414062,913.9099731445312,920.7579956054688,920.7579956054688,510192
2022-03-21,920.721923828125,923.5,918.2963256835938,920.9299926757812,920.9299926757812,561605
2022-03-21,921.2000122070312,925.9600219726562,919.2000122070312,925.4550170898438,925.4550170898438,531272
2022-03-21,925.3699951171875,927.6699829101562,923.0,926.1187744140625,926.1187744140625,566899
2022-03-21,926.1900024414062,927.9439697265625,919.0684204101562,919.81298828125,919.81298828125,590133
2022-03-21,919.6300048828125,924.1099243164062,917.0300903320312,923.7299194335938,923.7299194335938,563034
2022-03-21,923.4942016601562,925.25,920.6799926757812,924.1400146484375,924.1400146484375,479636
2022-03-21,924.1500244140625,925.7993774414062,918.989990234375,920.4199829101562,920.4199829101562,527944
2022-03-21,920.4600219726562,922.0,915.6801147460938,921.364990234375,921.364990234375,1131561
2022-03-22,930.0,936.77001953125,924.5,927.6400146484375,927.6400146484375,2940534
2022-03-22,928.5599975585938,930.0,921.75,926.7899780273438,926.7899780273438,1366160
2022-03-22,927.0,939.9000244140625,926.5499877929688,938.8978271484375,938.8978271484375,1646879
2022-03-22,939.0999755859375,940.780029296875,935.6500244140625,939.0399780273438,939.0399780273438,1103886
2022-03-22,938.9500122070312,942.239990234375,935.3900756835938,938.5764770507812,938.5764770507812,1000149
2022-03-22,938.5206298828125,939.7197875976562,934.1500244140625,936.4201049804688,936.4201049804688,608433
2022-03-22,936.8900146484375,947.0598754882812,936.0501098632812,945.1798706054688,945.1798706054688,1397459
2022-03-22,945.0900268554688,946.9099731445312,943.8099975585938,946.0363159179688,946.0363159179688,553397
2022-03-22,945.89501953125,948.6799926757812,942.7949829101562,944.1400146484375,944.1400146484375,936858
2022-03-22,944.1381225585938,944.780029296875,939.0,939.2999877929688,939.2999877929688,548192
2022-03-22,939.4061279296875,943.739990234375,938.2000122070312,943.130126953125,943.130126953125,547926
2022-03-22,943.3200073242188,943.5900268554688,938.8800048828125,940.530029296875,940.530029296875,414183
2022-03-22,940.8900146484375,945.5800170898438,939.5,944.2000732421875,944.2000732421875,638986
2022-03-22,944.4400024414062,947.3800048828125,943.989990234375,946.3699951171875,946.3699951171875,608946
2022-03-22,946.530029296875,950.0,945.7999877929688,949.7333984375,949.7333984375,716786
2022-03-22,949.5753173828125,953.0,945.7999877929688,952.510009765625,952.510009765625,727403
2022-03-22,952.5,957.2899780273438,952.02001953125,955.9700927734375,955.9700927734375,987820
2022-03-22,956.219970703125,962.5999755859375,954.2999877929688,962.5,962.5,858212
2022-03-22,962.4301147460938,969.9298706054688,960.0599975585938,969.3049926757812,969.3049926757812,1445853
2022-03-22,969.1099853515625,977.25,968.5001220703125,976.719970703125,976.719970703125,2255288
2022-03-22,976.7205810546875,984.0,972.7100219726562,978.1099853515625,978.1099853515625,2201392
2022-03-22,978.1950073242188,992.4600219726562,977.510009765625,990.9199829101562,990.9199829101562,1874800
2022-03-22,990.9498901367188,996.5198974609375,989.0399780273438,994.5776977539062,994.5776977539062,2058688
2022-03-22,994.7899780273438,996.510009765625,984.5,988.7932739257812,988.7932739257812,1658355
2022-03-22,989.0349731445312,997.8599853515625,987.0,996.510009765625,996.510009765625,1771847
2022-03-22,996.4199829101562,997.7999267578125,990.0,994.1799926757812,994.1799926757812,2897080
2022-03-23,979.9400024414062,1009.1699829101562,976.4000244140625,1006.5798950195312,1006.5798950195312,5175815
2022-03-23,1006.2999877929688,1007.4600219726562,988.1599731445312,998.8416748046875,998.8416748046875,3014250
2022-03-23,998.8049926757812,1031.39990234375,995.1300048828125,1031.199951171875,1031.199951171875,3488800
2022-03-23,1031.0,1035.0,1023.3300170898438,1026.0,1026.0,2798369
2022-03-23,1026.1500244140625,1033.25,1022.1699829101562,1022.3071899414062,1022.3071899414062,1709948
2022-03-23,1022.4949951171875,1028.47998046875,1015.1599731445312,1025.9998779296875,1025.9998779296875,1775802
2022-03-23,1026.2484130859375,1029.35986328125,1022.489990234375,1027.4000244140625,1027.4000244140625,868418
2022-03-23,1027.22998046875,1040.699951171875,1024.3599853515625,1036.1800537109375,1036.1800537109375,1566047
2022-03-23,1036.93994140625,1037.56005859375,1031.5,1036.93994140625,1036.93994140625,863058
2022-03-23,1037.1400146484375,1037.1600341796875,1031.8299560546875,1035.9698486328125,1035.9698486328125,619005
2022-03-23,1035.739990234375,1039.6500244140625,1023.75,1027.0899658203125,1027.0899658203125,1228527
2022-03-23,1027.2518310546875,1032.5899658203125,1023.75,1026.7099609375,1026.7099609375,893253
2022-03-23,1027.0,1028.6346435546875,1010.8499755859375,1011.1920166015625,1011.1920166015625,1083281
2022-03-23,1011.619873046875,1017.989990234375,1008.6024780273438,1016.5900268554688,1016.5900268554688,1200973
2022-03-23,1016.7000122070312,1018.3400268554688,1006.010009765625,1008.4099731445312,1008.4099731445312,944289
2022-03-23,1008.760009765625,1009.0,992.60009765625,998.1400146484375,998.1400146484375,1845683
2022-03-23,998.0,1004.760009765625,996.2974243164062,999.0250244140625,999.0250244140625,1215771
2022-03-23,998.9299926757812,1002.4000244140625,996.380126953125,999.8198852539062,999.8198852539062,834928
2022-03-23,999.719970703125,999.8099975585938,984.8599853515625,988.60498046875,988.60498046875,1277619
2022-03-23,988.469970703125,1000.5900268554688,987.5999755859375,1000.1130981445312,1000.1130981445312,1015398
2022-03-23,1000.2349853515625,1003.239990234375,995.3699951171875,999.760009765625,999.760009765625,927152
2022-03-23,999.7449951171875,1009.530029296875,998.739990234375,999.3099975585938,999.3099975585938,1071197
2022-03-23,1000.1099853515625,1002.8298950195312,991.1500244140625,994.7899780273438,994.7899780273438,871197
2022-03-23,994.5510864257812,1003.0,992.4299926757812,1000.8422241210938,1000.8422241210938,922052
2022-03-23,1000.8101196289062,1003.0,994.4450073242188,999.8499755859375,999.8499755859375,930455
2022-03-23,999.6187133789062,1002.4400024414062,996.52001953125,998.72998046875,998.72998046875,1289130
2022-03-24,1009.72998046875,1024.489990234375,1005.7509765625,1017.1500244140625,1017.1500244140625,3515950
2022-03-24,1017.280029296875,1019.5364990234375,1001.9600219726562,1002.3150024414062,1002.3150024414062,1783913
2022-03-24,1003.8300170898438,1011.0,997.1599731445312,1002.0750122070312,1002.0750122070312,1495853
2022-03-24,1002.3400268554688,1002.4500122070312,988.7999877929688,993.1900024414062,993.1900024414062,1506023
2022-03-24,993.6027221679688,1003.5999145507812,989.0,1001.4061279296875,1001.4061279296875,1275210
2022-03-24,1001.4400024414062,1009.0698852539062,1000.4199829101562,1005.1500244140625,1005.1500244140625,1041719
2022-03-24,1005.0100708007812,1014.5,1004.0,1011.6099853515625,1011.6099853515625,1006225
2022-03-24,1012.0,1014.889892578125,1008.5,1011.7042236328125,1011.7042236328125,684915
2022-03-24,1012.02001953125,1017.7899780273438,1009.2006225585938,1017.5999755859375,1017.5999755859375,627854
2022-03-24,1017.75,1019.5,1010.4500122070312,1011.9000244140625,1011.9000244140625,746416
2022-03-24,1011.3900146484375,1011.4149780273438,1003.4500122070312,1006.8546752929688,1006.8546752929688,662337
2022-03-24,1006.8319702148438,1008.8099975585938,1002.3400268554688,1003.1900024414062,1003.1900024414062,487780
2022-03-24,1002.9349975585938,1007.2899780273438,1001.5599975585938,1006.5399780273438,1006.5399780273438,390485
2022-03-24,1006.6599731445312,1010.9099731445312,1003.75,1009.1300048828125,1009.1300048828125,476520
2022-03-24,1009.1126098632812,1011.2999877929688,1004.02001953125,1007.0499877929688,1007.0499877929688,436090
2022-03-24,1006.9099731445312,1009.4000244140625,1005.6701049804688,1007.1600952148438,1007.1600952148438,287115
2022-03-24,1007.469970703125,1011.5999755859375,1005.5800170898438,1009.9500122070312,1009.9500122070312,384473
2022-03-24,1010.22998046875,1010.4000244140625,1006.4638061523438,1007.9998779296875,1007.9998779296875,257784
2022-03-24,1007.8699951171875,1013.0,1005.9299926757812,1006.7000122070312,1006.7000122070312,534504
2022-03-24,1006.8939819335938,1009.0,1004.02001953125,1008.6849975585938,1008.6849975585938,365973
2022-03-24,1008.44140625,1010.0999755859375,1006.3071899414062,1007.6599731445312,1007.6599731445312,302058
2022-03-24,1007.6500854492188,1010.1900024414062,1006.010009765625,1008.22998046875,1008.22998046875,385786
2022-03-24,1008.1950073242188,1011.7999877929688,1006.1400146484375,1011.489990234375,1011.489990234375,482701
2022-03-24,1011.4249877929688,1018.4099731445312,1010.1400146484375,1014.8961791992188,1014.8961791992188,869122
2022-03-24,1015.0,1016.3599853515625,1010.5172119140625,1011.8800048828125,1011.8800048828125,572923
2022-03-24,1012.030029296875,1015.3900146484375,1011.3920288085938,1013.719970703125,1013.719970703125,1259828
2022-03-25,1008.0,1016.4998779296875,1004.1799926757812,1009.3400268554688,1009.3400268554688,2204530
2022-03-25,1009.5349731445312,1017.8897094726562,1004.0499877929688,1006.9600219726562,1006.9600219726562,1573659
2022-03-25,1006.7999877929688,1011.4000244140625,1001.6199951171875,1005.8900146484375,1005.8900146484375,1063963
2022-03-25,1005.6201171875,1012.989990234375,1004.4302978515625,1007.52001953125,1007.52001953125,875763
2022-03-25,1007.75,1016.6300048828125,1007.5501098632812,1015.6400146484375,1015.6400146484375,895834
2022-03-25,1015.469970703125,1021.7999267578125,1010.0599975585938,1015.0399169921875,1015.0399169921875,1419486
2022-03-25,1015.0499877929688,1016.0,1004.3800048828125,1006.0,1006.0,828485
2022-03-25,1006.0800170898438,1008.4998779296875,997.3201293945312,1001.3560180664062,1001.3560180664062,1023375
2022-03-25,1001.4962158203125,1005.5198974609375,999.1635131835938,1005.155517578125,1005.155517578125,827211
2022-03-25,1005.1511840820312,1005.419921875,999.10009765625,1001.1099853515625,1001.1099853515625,649363
2022-03-25,1001.02001953125,1006.9099731445312,998.2000732421875,1005.1799926757812,1005.1799926757812,661365
2022-03-25,1005.4000244140625,1007.4757080078125,1002.47998046875,1005.9000244140625,1005.9000244140625,379417
2022-03-25,1005.9849853515625,1005.9849853515625,999.3377075195312,1001.3599853515625,1001.3599853515625,462526
2022-03-25,1001.4268798828125,1007.2734985351562,1000.7683715820312,1005.6090087890625,1005.6090087890625,500466
2022-03-25,1005.7249755859375,1006.0700073242188,1002.22998046875,1003.1099853515625,1003.1099853515625,235045
2022-03-25,1002.7401123046875,1008.2999877929688,1002.0,1003.2360229492188,1003.2360229492188,463464
2022-03-25,1003.010009765625,1005.5399780273438,1002.4400024414062,1005.3499755859375,1005.3499755859375,250702
2022-03-25,1005.3593139648438,1009.0,1003.6500244140625,1009.0,1009.0,403301
2022-03-25,1008.96142578125,1010.8900146484375,1006.760009765625,1008.0,1008.0,528626
2022-03-25,1008.059814453125,1008.9799194335938,1004.860107421875,1006.5900268554688,1006.5900268554688,321266
2022-03-25,1006.510009765625,1010.4600219726562,1006.4500122070312,1009.625,1009.625,440297
2022-03-25,1009.7999877929688,1010.0,1007.2000122070312,1008.090087890625,1008.090087890625,237089
2022-03-25,1008.3792724609375,1008.8250122070312,1002.0,1003.260009765625,1003.260009765625,565882
2022-03-25,1003.3800048828125,1004.3388061523438,999.1099853515625,999.47998046875,999.47998046875,778661
2022-03-25,999.1799926757812,1005.0,998.8699951171875,1003.869873046875,1003.869873046875,766995
2022-03-25,1003.989990234375,1011.3900146484375,1003.5700073242188,1010.9400024414062,1010.9400024414062,1390611
2022-03-28,1065.0999755859375,1079.0,1053.5999755859375,1074.5350341796875,1074.5350341796875,6854790
2022-03-28,1072.0,1079.3800048828125,1066.0301513671875,1075.9649658203125,1075.9649658203125,2021807
2022-03-28,1076.8900146484375,1077.3299560546875,1062.5,1063.5400390625,1063.5400390625,1638898
2022-03-28,1064.1290283203125,1073.56005859375,1058.2900390625,1072.2735595703125,1072.2735595703125,1533195
2022-03-28,1072.551025390625,1081.93994140625,1071.070068359375,1081.6099853515625,1081.6099853515625,1810830
2022-03-28,1081.47021484375,1093.7099609375,1081.47021484375,1091.199951171875,1091.199951171875,2166970
2022-03-28,1091.9000244140625,1096.5699462890625,1085.780029296875,1095.3900146484375,1095.3900146484375,1664773
2022-03-28,1095.3275146484375,1096.18994140625,1084.6500244140625,1088.2349853515625,1088.2349853515625,1131976
2022-03-28,1088.31005859375,1090.1199951171875,1081.3199462890625,1086.0001220703125,1086.0001220703125,1028837
2022-03-28,1086.0,1086.4300537109375,1077.6199951171875,1085.9200439453125,1085.9200439453125,912362
2022-03-28,1086.06005859375,1087.989990234375,1076.2200927734375,1076.986328125,1076.986328125,778950
2022-03-28,1076.8299560546875,1078.469970703125,1071.677001953125,1075.7750244140625,1075.7750244140625,772462
2022-03-28,1075.8099365234375,1081.928955078125,1074.800048828125,1081.0098876953125,1081.0098876953125,603865
2022-03-28,1080.81982421875,1085.9300537109375,1078.150146484375,1084.3900146484375,1084.3900146484375,603546
2022-03-28,1084.6063232421875,1091.989990234375,1084.1700439453125,1091.5999755859375,1091.5999755859375,898097
2022-03-28,1091.7099609375,1092.97998046875,1089.010009765625,1090.8099365234375,1090.8099365234375,647981
2022-03-28,1090.800048828125,1091.72998046875,1084.8800048828125,1087.02001953125,1087.02001953125,669734
2022-03-28,1087.06005859375,1091.39990234375,1086.52001953125,1090.700439453125,1090.700439453125,498697
2022-03-28,1090.9998779296875,1092.47998046875,1086.280029296875,1088.0,1088.0,813097
2022-03-28,1087.96044921875,1093.47998046875,1086.4432373046875,1092.56005859375,1092.56005859375,625610
2022-03-28,1092.4200439453125,1094.02001953125,1089.5,1091.60009765625,1091.60009765625,596040
2022-03-28,1091.60009765625,1096.5699462890625,1091.260009765625,1096.4300537109375,1096.4300537109375,812465
2022-03-28,1096.5699462890625,1097.8798828125,1093.1700439453125,1093.7716064453125,1093.7716064453125,775656
2022-03-28,1093.7900390625,1093.9312744140625,1090.1199951171875,1092.0299072265625,1092.0299072265625,610134
2022-03-28,1091.72998046875,1093.3699951171875,1085.4200439453125,1089.9898681640625,1089.9898681640625,941903
2022-03-28,1089.9892578125,1093.0999755859375,1081.6700439453125,1092.1300048828125,1092.1300048828125,1749044
2022-03-29,1106.875,1114.77001953125,1093.29638671875,1096.739990234375,1096.739990234375,4661951
2022-03-29,1097.0,1102.4798583984375,1087.1199951171875,1095.9549560546875,1095.9549560546875,1743106
2022-03-29,1095.93505859375,1097.5,1073.1099853515625,1076.800048828125,1076.800048828125,2018862
2022-03-29,1076.72998046875,1086.699951171875,1075.0,1085.6500244140625,1085.6500244140625,1308159
2022-03-29,1085.4599609375,1089.989990234375,1082.30615234375,1086.657958984375,1086.657958984375,921367
2022-03-29,1086.9300537109375,1097.72998046875,1085.9100341796875,1095.4200439453125,1095.4200439453125,1089569
2022-03-29,1095.40234375,1096.43994140625,1087.5,1092.239990234375,1092.239990234375,704330
2022-03-29,1092.4200439453125,1098.6234130859375,1089.06005859375,1097.800048828125,1097.800048828125,842341
2022-03-29,1097.800048828125,1103.0,1094.6099853515625,1101.7239990234375,1101.7239990234375,928750
2022-03-29,1102.0,1106.449951171875,1100.030029296875,1102.2650146484375,1102.2650146484375,713199
2022-03-29,1102.2568359375,1102.4599609375,1095.5,1099.510009765625,1099.510009765625,554836
2022-03-29,1099.5,1101.5699462890625,1095.010009765625,1097.4100341796875,1097.4100341796875,446733
2022-03-29,1097.4200439453125,1098.0,1091.6700439453125,1095.385009765625,1095.385009765625,536883
2022-03-29,1095.3671875,1099.699951171875,1094.0,1095.6400146484375,1095.6400146484375,459073
2022-03-29,1096.239990234375,1096.2999267578125,1091.7501220703125,1094.544677734375,1094.544677734375,309820
2022-03-29,1094.3299560546875,1097.599853515625,1092.81005859375,1094.0,1094.0,371156
2022-03-29,1094.06005859375,1098.8299560546875,1090.2916259765625,1098.8299560546875,1098.8299560546875,488934
2022-03-29,1098.77001953125,1104.27001953125,1098.0,1104.125,1104.125,732395
2022-03-29,1103.8499755859375,1105.31005859375,1100.5,1100.949951171875,1100.949951171875,519224
2022-03-29,1101.10498046875,1101.22998046875,1095.5,1099.22998046875,1099.22998046875,516439
2022-03-29,1099.0,1100.97998046875,1097.3006591796875,1100.9599609375,1100.9599609375,400630
2022-03-29,1100.8660888671875,1103.0,1099.18994140625,1099.9749755859375,1099.9749755859375,430053
2022-03-29,1099.9599609375,1102.6199951171875,1097.2501220703125,1099.675048828125,1099.675048828125,504826
2022-03-29,1100.0,1101.2498779296875,1098.5999755859375,1100.010009765625,1100.010009765625,459660
2022-03-29,1100.4549560546875,1102.300048828125,1096.6900634765625,1099.3599853515625,1099.3599853515625,677624
2022-03-29,1099.1500244140625,1101.3465576171875,1094.2900390625,1099.8260498046875,1099.8260498046875,1289322
2022-03-30,1091.1700439453125,1097.0,1084.0,1088.1417236328125,1088.1417236328125,2105323
2022-03-30,1088.2900390625,1099.126708984375,1086.55029296875,1097.0,1097.0,1373230
2022-03-30,1096.7449951171875,1109.9100341796875,1093.93994140625,1109.3038330078125,1109.3038330078125,1523273
2022-03-30,1109.6800537109375,1112.4599609375,1104.27001953125,1110.7840576171875,1110.7840576171875,1335125
2022-03-30,1110.4000244140625,1113.949951171875,1105.6800537109375,1107.758056640625,1107.758056640625,903149
2022-03-30,1107.5,1112.1700439453125,1102.2750244140625,1103.489990234375,1103.489990234375,847842
2022-03-30,1103.4100341796875,1105.119873046875,1096.31005859375,1100.609375,1100.609375,915872
2022-03-30,1100.3900146484375,1104.0,1096.7486572265625,1098.2706298828125,1098.2706298828125,628931
2022-03-30,1098.050048828125,1102.800048828125,1097.6300048828125,1101.31494140625,1101.31494140625,374263
2022-03-30,1101.1199951171875,1106.5,1100.1700439453125,1105.3199462890625,1105.3199462890625,420795
2022-03-30,1105.0899658203125,1106.4998779296875,1101.0999755859375,1102.2449951171875,1102.2449951171875,370224
2022-03-30,1102.35498046875,1105.0,1101.5,1103.83984375,1103.83984375,272109
2022-03-30,1103.70654296875,1105.0,1101.9100341796875,1103.469970703125,1103.469970703125,253008
2022-03-30,1103.510009765625,1105.969970703125,1101.5999755859375,1104.7249755859375,1104.7249755859375,298079
2022-03-30,1104.550048828125,1112.5465087890625,1102.75,1112.5023193359375,1112.5023193359375,531409
2022-03-30,1112.219970703125,1112.739990234375,1104.5,1105.50390625,1105.50390625,584040
2022-03-30,1105.7154541015625,1108.3599853515625,1102.93994140625,1104.5,1104.5,388798
2022-03-30,1104.0,1106.4676513671875,1098.0,1099.81982421875,1099.81982421875,439598
2022-03-30,1099.9300537109375,1103.239990234375,1098.719970703125,1099.175048828125,1099.175048828125,400321
2022-03-30,1099.4200439453125,1099.4200439453125,1091.260009765625,1094.1099853515625,1094.1099853515625,669020
2022-03-30,1094.3050537109375,1098.5,1093.1099853515625,1095.68994140625,1095.68994140625,682777
2022-03-30,1095.61181640625,1095.61181640625,1091.6600341796875,1092.3599853515625,1092.3599853515625,434017
2022-03-30,1092.3299560546875,1093.219970703125,1086.43505859375,1091.510009765625,1091.510009765625,743695
2022-03-30,1091.6400146484375,1092.47998046875,1084.510009765625,1087.7099609375,1087.7099609375,654320
2022-03-30,1087.4000244140625,1092.0,1085.6201171875,1089.25,1089.25,1016130
2022-03-30,1089.469970703125,1094.989990234375,1089.18994140625,1093.989990234375,1093.989990234375,1130211
2022-03-31,1089.5,1090.81005859375,1081.6361083984375,1087.949951171875,1087.949951171875,1999446
2022-03-31,1087.5,1094.0400390625,1083.0,1089.45166015625,1089.45166015625,1253761
2022-03-31,1089.18994140625,1092.5689697265625,1084.010009765625,1092.1300048828125,1092.1300048828125,872658
2022-03-31,1091.739990234375,1098.77001953125,1091.4300537109375,1093.6700439453125,1093.6700439453125,983430
2022-03-31,1093.9949951171875,1098.06005859375,1091.0799560546875,1093.43994140625,1093.43994140625,542935
2022-03-31,1093.300048828125,1103.139892578125,1092.590087890625,1100.3399658203125,1100.3399658203125,824483
2022-03-31,1100.5999755859375,1101.3399658203125,1095.3299560546875,1096.97998046875,1096.97998046875,507531
2022-03-31,1095.3372802734375,1098.97998046875,1094.3018798828125,1095.7479248046875,1095.7479248046875,411004
2022-03-31,1095.4599609375,1099.1923828125,1094.510009765625,1096.5594482421875,1096.5594482421875,345655
2022-03-31,1096.34423828125,1098.4599609375,1095.699951171875,1098.18994140625,1098.18994140625,199258
2022-03-31,1097.949951171875,1099.0999755859375,1092.10009765625,1092.43994140625,1092.43994140625,284844
2022-03-31,1092.18994140625,1094.02001953125,1091.2099609375,1093.97998046875,1093.97998046875,299179
2022-03-31,1094.010009765625,1094.2049560546875,1089.280029296875,1092.760009765625,1092.760009765625,342734
2022-03-31,1093.050048828125,1093.0899658203125,1088.3900146484375,1088.8299560546875,1088.8299560546875,243420
2022-03-31,1089.0,1091.1907958984375,1086.4100341796875,1086.498046875,1086.498046875,291383
2022-03-31,1086.2950439453125,1090.3399658203125,1085.1114501953125,1090.3399658203125,1090.3399658203125,392641
2022-03-31,1090.3045654296875,1091.9000244140625,1088.150146484375,1090.9169921875,1090.9169921875,255709
2022-03-31,1090.9599609375,1093.969970703125,1090.9599609375,1092.219970703125,1092.219970703125,310924
2022-03-31,1092.0,1092.8900146484375,1087.050048828125,1087.97998046875,1087.97998046875,440322
2022-03-31,1087.97998046875,1091.8699951171875,1087.0799560546875,1091.0,1091.0,289417
2022-03-31,1091.06005859375,1093.2994384765625,1089.6199951171875,1092.0,1092.0,261834
2022-03-31,1092.1600341796875,1093.199951171875,1090.8900146484375,1091.300048828125,1091.300048828125,317778
2022-03-31,1091.0999755859375,1095.114990234375,1088.8800048828125,1089.9383544921875,1089.9383544921875,511226
2022-03-31,1090.0001220703125,1090.25,1085.52001953125,1087.219970703125,1087.219970703125,352730
2022-03-31,1087.300048828125,1088.72998046875,1085.449951171875,1086.699951171875,1086.699951171875,444439
2022-03-31,1086.6300048828125,1089.0999755859375,1076.6409912109375,1077.5999755859375,1077.5999755859375,1849961
2022-04-01,1081.1500244140625,1086.6800537109375,1074.29833984375,1079.1300048828125,1079.1300048828125,2217233
2022-04-01,1079.1300048828125,1080.300048828125,1066.6400146484375,1071.510009765625,1071.510009765625,1266719
2022-04-01,1071.4964599609375,1081.8900146484375,1068.22998046875,1080.8116455078125,1080.8116455078125,1048817
2022-04-01,1080.77001953125,1084.8599853515625,1076.77001953125,1083.8599853515625,1083.8599853515625,983219
2022-04-01,1083.9000244140625,1090.0,1082.43994140625,1089.31005859375,1089.31005859375,1178376
2022-04-01,1089.5,1094.75,1088.030029296875,1091.7730712890625,1091.7730712890625,945244
2022-04-01,1091.469970703125,1092.2099609375,1086.3699951171875,1086.8800048828125,1086.8800048828125,560660
2022-04-01,1086.5999755859375,1088.1400146484375,1085.030029296875,1086.369873046875,1086.369873046875,387018
2022-04-01,1086.0,1088.239990234375,1080.449951171875,1082.5400390625,1082.5400390625,554215
2022-04-01,1082.6949462890625,1085.77001953125,1078.6500244140625,1079.68994140625,1079.68994140625,474084
2022-04-01,1079.6800537109375,1081.3499755859375,1077.9000244140625,1079.719970703125,1079.719970703125,433849
2022-04-01,1079.864990234375,1082.5198974609375,1077.010009765625,1082.22265625,1082.22265625,376894
2022-04-01,1082.10986328125,1082.10986328125,1075.81005859375,1079.5,1079.5,354896
2022-04-01,1079.76171875,1082.56005859375,1078.0001220703125,1080.6689453125,1080.6689453125,288937
2022-04-01,1080.4200439453125,1082.219970703125,1075.5,1076.425048828125,1076.425048828125,371947
2022-04-01,1076.3299560546875,1079.199951171875,1075.9041748046875,1077.530029296875,1077.530029296875,241931
2022-04-01,1077.010009765625,1081.43994140625,1076.6600341796875,1080.4998779296875,1080.4998779296875,316310
2022-04-01,1080.0,1080.369873046875,1077.2369384765625,1079.2900390625,1079.2900390625,255413
2022-04-01,1079.02001953125,1085.0,1078.030029296875,1083.989990234375,1083.989990234375,532750
2022-04-01,1084.074951171875,1084.5999755859375,1081.4849853515625,1083.4300537109375,1083.4300537109375,331754
2022-04-01,1083.5400390625,1085.64990234375,1082.449951171875,1083.725830078125,1083.725830078125,384219
2022-04-01,1083.56005859375,1084.5,1078.883056640625,1079.925048828125,1079.925048828125,310433
2022-04-01,1079.030029296875,1081.550048828125,1078.530029296875,1079.0001220703125,1079.0001220703125,226706
2022-04-01,1077.489990234375,1077.489990234375,1077.489990234375,1077.489990234375,1077.489990234375,0