Timestamp           !        Open !        High !         Low !       Close !       V.BTC !          V.USD !     WTPrice
2019-01-03 00:00:00 |     0.04951 |     0.04951 |     0.04950 |     0.04951 |     20.0000 |         0.9900 |     0.04950
2019-01-04 00:00:00 |     0.07921 |     0.08181 |     0.05050 |     0.05050 |   2160.0000 |       129.7728 |     0.06008
2019-01-05 00:00:00 |     0.06100 |     0.06500 |     0.06000 |     0.06110 |   2601.0000 |       162.6405 |     0.06253
2019-01-06 00:00:00 |     0.06000 |     0.07541 |     0.06000 |     0.06700 |  14061.1800 |      1015.6390 |     0.07223
2019-01-07 00:00:00 |     0.06550 |     0.06690 |     0.06440 |     0.06640 |  10443.8600 |       688.4593 |     0.06592
2019-01-08 00:00:00 |     0.06411 |     0.06490 |     0.06000 |     0.06000 |  14886.9100 |       933.2604 |     0.06269
2019-01-09 00:00:00 |     0.06100 |     0.06180 |     0.06014 |     0.06180 |   4939.7900 |       301.8212 |     0.06110
2019-01-10 00:00:00 |     0.06210 |     0.06340 |     0.06200 |     0.06210 |  14307.9400 |       891.2416 |     0.06229
2019-01-11 00:00:00 |     0.06174 |     0.06190 |     0.06155 |     0.06190 |   7917.0300 |       488.1641 |     0.06166
2019-01-12 00:00:00 |     0.09300 |     0.13010 |     0.07999 |     0.09650 |  50684.1900 |      4889.5038 |     0.09647
2019-01-13 00:00:00 |     0.10000 |     0.10300 |     0.09400 |     0.09900 |  31855.0000 |      3221.1776 |     0.10112
2019-01-14 00:00:00 |     0.18760 |     0.19900 |     0.18750 |     0.19890 |  26708.9400 |      5112.0911 |     0.19140
2019-01-15 00:00:00 |     0.25100 |     0.32300 |     0.19900 |     0.21000 |  47983.3900 |     12808.2063 |     0.26693
2019-01-16 00:00:00 |     0.26830 |     0.28000 |     0.26820 |     0.28000 |   2157.5600 |       583.4474 |     0.27042
2019-01-17 00:00:00 |     0.27900 |     0.27900 |     0.21510 |     0.22990 |  35055.4000 |      8802.0604 |     0.25109
2019-01-18 00:00:00 |     0.22600 |     0.23300 |     0.17010 |     0.20000 |  21336.3300 |      4411.9263 |     0.20678
2019-01-19 00:00:00 |     0.24800 |     0.24990 |     0.24000 |     0.24010 |   2000.7600 |       487.4852 |     0.24365
2019-01-20 00:00:00 |     0.27100 |     0.30100 |     0.27100 |     0.30000 |  18609.1400 |      5363.7124 |     0.28823
2019-01-21 00:00:00 |     0.30920 |     0.32290 |     0.30900 |     0.32290 |   1629.4400 |       512.0352 |     0.31424
2019-01-22 00:00:00 |     0.34950 |     0.34950 |     0.30500 |     0.31299 |  15671.5100 |      4950.4733 |     0.31589
2019-01-23 00:00:00 |     0.42230 |     0.44600 |     0.42120 |     0.44600 |   5324.5000 |      2301.7814 |     0.43230
2019-01-24 00:00:00 |     0.89968 |     0.90000 |     0.83000 |     0.89000 |   2264.2800 |      1949.5451 |     0.86100
2019-01-25 00:00:00 |     1.04500 |     1.05019 |     1.02000 |     1.04000 |   4009.8400 |      4184.9497 |     1.04367
2019-01-26 00:00:00 |     0.95800 |     0.95800 |     0.89000 |     0.89000 |  23268.7500 |     21576.8792 |     0.92729
2019-01-27 00:00:00 |     0.85132 |     0.87000 |     0.85000 |     0.86449 |   4546.0500 |      3881.2356 |     0.85376
2019-01-28 00:00:00 |     0.78000 |     0.79700 |     0.73127 |     0.76500 |   9875.0400 |      7457.8277 |     0.75522
2019-01-29 00:00:00 |     0.79890 |     0.79966 |     0.76480 |     0.79250 |   4215.0200 |      3312.2892 |     0.78583
2019-01-30 00:00:00 |     0.75380 |     0.79900 |     0.73090 |     0.74999 |  18207.3000 |     13854.6629 |     0.76094
2019-01-31 00:00:00 |     1.13888 |     1.19990 |     1.11030 |     1.16199 |  27478.6900 |     31552.6806 |     1.14826
2019-02-01 00:00:00 |     1.89200 |     2.65000 |     1.66000 |     2.21059 | 100238.2300 |    203392.3901 |     2.02909
2019-02-02 00:00:00 |     3.64100 |     3.93700 |     3.63000 |     3.86590 |  21132.5100 |     79620.7466 |     3.76769
2019-02-03 00:00:00 |     7.19110 |     7.50000 |     6.60000 |     6.88000 |  25403.4400 |    181331.2789 |     7.13806
2019-02-04 00:00:00 |     8.55000 |     8.70000 |     8.11000 |     8.30010 |  12247.7200 |    103463.7170 |     8.44759
2019-02-05 00:00:00 |    18.26050 |    24.32000 |    18.26000 |    23.92340 |  53715.0400 |   1068903.5128 |    19.89952
2019-02-06 00:00:00 |    17.00000 |    18.34000 |    13.00000 |    15.68100 | 108623.7700 |   1684352.7648 |    15.50630
2019-02-07 00:00:00 |    16.45001 |    18.00000 |    15.00000 |    16.75004 |  31452.5400 |    535096.4016 |    17.01282
2019-02-08 00:00:00 |    14.78367 |    15.90000 |    14.50000 |    14.77609 |  54465.7000 |    825452.1931 |    15.15545
2019-02-09 00:00:00 |    13.71900 |    13.75000 |    13.02100 |    13.16000 |  34375.4700 |    458510.3315 |    13.33830
2019-02-10 00:00:00 |    13.88214 |    14.13000 |    13.85000 |    13.93940 |  11508.6600 |    160645.5871 |    13.95867
2019-02-11 00:00:00 |     9.74030 |     9.95000 |     5.74200 |     6.55000 | 102411.7300 |    801213.0491 |     7.82345
2019-02-12 00:00:00 |    11.15480 |    11.32000 |    10.81090 |    10.96409 |  15325.4400 |    169357.9126 |    11.05077
2019-02-13 00:00:00 |     9.65702 |     9.88900 |     7.64200 |     8.17939 |  83004.3700 |    718309.8575 |     8.65388
2019-02-14 00:00:00 |     8.12796 |     8.19142 |     7.25000 |     7.61101 |  30798.7500 |    234672.9236 |     7.61956
2019-02-15 00:00:00 |     5.61932 |     5.61932 |     4.44000 |     4.84000 |  86220.9200 |    429502.6153 |     4.98142
2019-02-16 00:00:00 |     5.44406 |     5.49000 |     5.32199 |     5.33000 |   9487.2600 |     51288.1276 |     5.40600
2019-02-17 00:00:00 |     4.96000 |     5.02500 |     4.83120 |     4.87000 |  17586.4600 |     86107.5289 |     4.89624
2019-02-18 00:00:00 |     3.98730 |     4.05000 |     3.70888 |     3.84214 |  42092.4200 |    163851.4796 |     3.89266
2019-02-19 00:00:00 |     2.52300 |     3.04000 |     2.44034 |     2.77000 | 101412.1100 |    278159.2200 |     2.74286
2019-02-20 00:00:00 |     3.16960 |     3.21000 |     3.01111 |     3.10900 |  39513.1300 |    123573.7579 |     3.12741
2019-02-21 00:00:00 |     2.99573 |     2.99573 |     2.09995 |     2.22000 | 382186.8300 |    957695.2242 |     2.50583
2019-02-22 00:00:00 |     2.33209 |     2.56000 |     2.30526 |     2.43210 |  87264.6000 |    211558.1877 |     2.42433
2019-02-23 00:00:00 |     2.79200 |     2.89998 |     2.61000 |     2.82809 |  95222.4700 |    261745.6211 |     2.74878
2019-02-24 00:00:00 |     3.22900 |     3.24805 |     2.99401 |     3.15000 |  72477.6900 |    225975.2905 |     3.11786
2019-02-25 00:00:00 |     3.94678 |     3.96900 |     3.85500 |     3.94000 |  14933.5900 |     58567.8973 |     3.92189
2019-02-26 00:00:00 |     5.21588 |     5.29000 |     4.65000 |     4.88080 | 125170.2500 |    619170.9138 |     4.94663
2019-02-27 00:00:00 |     6.78211 |     6.80400 |     6.40000 |     6.41000 |  60228.7700 |    398312.1292 |     6.61332
2019-02-28 00:00:00 |     6.30960 |     6.38900 |     6.21200 |     6.35600 |  17693.0500 |    111630.5834 |     6.30929
2019-03-01 00:00:00 |     6.06870 |     6.19900 |     5.82300 |     6.10000 |  54546.2700 |    328716.5506 |     6.02638
2019-03-02 00:00:00 |     5.63000 |     5.85000 |     5.43000 |     5.51468 |  81917.1600 |    459004.7843 |     5.60328
2019-03-03 00:00:00 |     4.27200 |     4.54000 |     4.27102 |     4.42474 | 103836.7900 |    460670.8805 |     4.43649
2019-03-04 00:00:00 |     4.70500 |     4.77995 |     4.51000 |     4.61436 |  40075.0600 |    187646.6594 |     4.68238
2019-03-05 00:00:00 |     4.89006 |     5.41000 |     4.86511 |     5.27000 | 127325.0500 |    656673.8524 |     5.15746
2019-03-06 00:00:00 |     4.73593 |     4.79000 |     4.60000 |     4.68596 |  54129.9400 |    254329.5231 |     4.69850
2019-03-07 00:00:00 |     4.78207 |     5.08000 |     4.76000 |     4.97400 |  80663.9800 |    398480.8678 |     4.94001
2019-03-08 00:00:00 |     4.92770 |     4.94600 |     4.84272 |     4.91968 |  46368.6800 |    226872.2138 |     4.89279
2019-03-09 00:00:00 |     5.26000 |     5.32498 |     5.10100 |     5.20352 |  37109.4000 |    192195.8912 |     5.17917
2019-03-10 00:00:00 |     5.00000 |     5.17890 |     4.97000 |     5.07367 |  95960.1952 |    487922.0873 |     5.08463
2019-03-11 00:00:00 |     4.95001 |     4.99869 |     4.91498 |     4.94605 |  20793.9006 |    102978.6517 |     4.95235
2019-03-12 00:00:00 |     5.09895 |     5.11436 |     5.04880 |     5.09779 |  46023.1464 |    233915.0988 |     5.08255
2019-03-13 00:00:00 |     5.19865 |     5.27779 |     5.18045 |     5.27311 |  43317.2021 |    226893.7872 |     5.23796
2019-03-14 00:00:00 |     5.46892 |     5.59836 |     5.43066 |     5.57176 |  38131.6991 |    210130.1445 |     5.51064
2019-03-15 00:00:00 |     6.66918 |     6.79093 |     6.56752 |     6.67677 |  47698.1804 |    319265.8901 |     6.69346
2019-03-16 00:00:00 |     6.67949 |     6.68536 |     6.53334 |     6.61628 |  18217.6191 |    120244.7825 |     6.60047
2019-03-17 00:00:00 |     7.18107 |     7.24035 |     7.02123 |     7.14844 |  35487.9613 |    252148.4467 |     7.10518
2019-03-18 00:00:00 |     8.52001 |     9.54262 |     8.00781 |     8.82451 | 112509.0266 |    998787.3875 |     8.87740
2019-03-19 00:00:00 |     9.05937 |     9.40053 |     9.03963 |     9.33273 |  53187.8812 |    491689.7080 |     9.24439
2019-03-20 00:00:00 |    11.04293 |    11.57025 |    10.97727 |    11.36662 |  45436.7398 |    518169.2186 |    11.40419
2019-03-21 00:00:00 |     8.03158 |    10.44034 |     7.82762 |    10.08245 | 126134.0536 |   1201829.5237 |     9.52819
2019-03-22 00:00:00 |    10.80647 |    10.92306 |    10.56343 |    10.72539 |  18941.4440 |    203824.5480 |    10.76077
2019-03-23 00:00:00 |    11.01297 |    11.09526 |    10.88540 |    11.00148 |   8100.2126 |     89387.3577 |    11.03519
2019-03-24 00:00:00 |    12.06056 |    12.58960 |    12.02005 |    12.44120 |  20755.2055 |    257422.8073 |    12.40281
2019-03-25 00:00:00 |    12.34771 |    12.38832 |    12.15856 |    12.31516 |   7557.3254 |     93622.5721 |    12.38832
2019-03-26 00:00:00 |    11.66339 |    12.29306 |    11.53877 |    11.95510 |  18405.1437 |    220226.8041 |    11.96550
2019-03-27 00:00:00 |    11.80793 |    11.87979 |    11.53728 |    11.69197 |  14230.6221 |    167109.1881 |    11.74293
2019-03-28 00:00:00 |    10.67784 |    10.83657 |    10.32024 |    10.74767 |  11791.6469 |    125517.9768 |    10.64465
2019-03-29 00:00:00 |    10.70756 |    10.88114 |    10.35654 |    10.83450 |   7858.6527 |     85033.1857 |    10.82033
2019-03-30 00:00:00 |    11.59850 |    11.68063 |    11.36981 |    11.53381 |   3470.1876 |     40437.1514 |    11.65273
2019-03-31 00:00:00 |    12.03428 |    12.69746 |    11.95172 |    12.23632 |   7700.2417 |     94106.7174 |    12.22127
2019-04-01 00:00:00 |    13.31841 |    13.42756 |    13.30502 |    13.36554 |   1676.3836 |     22509.7377 |    13.42756
2019-04-02 00:00:00 |    13.29691 |    13.60627 |    12.77226 |    13.14045 |   6518.0222 |     85215.2486 |    13.07379
2019-04-03 00:00:00 |    13.19931 |    13.30340 |    13.02237 |    13.18898 |   4908.2233 |     64788.5350 |    13.20000
2019-04-04 00:00:00 |    13.10773 |    13.20728 |    13.04680 |    13.20724 |   4337.5687 |     57201.4618 |    13.18745
2019-04-05 00:00:00 |    14.53128 |    15.47147 |    14.45115 |    15.36089 |   5612.3040 |     83971.9078 |    14.96211
2019-04-06 00:00:00 |    17.49017 |    17.60021 |    17.08007 |    17.60011 |   2600.6232 |     45412.7521 |    17.46226
2019-04-07 00:00:00 |    20.56000 |    20.99000 |    20.33000 |    20.91000 |   3424.2600 |     71187.8657 |    20.78927
2019-04-08 00:00:00 |    27.43000 |    27.58000 |    26.71000 |    27.50000 |   2782.3900 |     75384.6278 |    27.09348
2019-04-09 00:00:00 |    30.43000 |    32.00000 |    29.85000 |    31.10000 |   5071.9000 |    156914.8987 |    30.93809
2019-04-10 00:00:00 |    41.68000 |    44.37000 |    40.56000 |    43.76000 |   4388.7600 |    187903.3111 |    42.81467
2019-04-11 00:00:00 |    47.24000 |    51.10000 |    46.98000 |    50.35000 |   5924.1000 |    285215.3798 |    48.14493
2019-04-12 00:00:00 |    89.40000 |    97.00000 |    80.00000 |    88.52000 |   9823.4700 |    885159.0890 |    90.10656
2019-04-13 00:00:00 |   141.00000 |   165.10000 |   140.65000 |   164.97000 |   6737.2100 |   1031866.5697 |   153.15933
2019-04-14 00:00:00 |    67.85000 |   101.12000 |    60.00000 |    89.98000 |  30854.4200 |   2607701.4170 |    84.51630
2019-04-15 00:00:00 |   137.30000 |   148.61000 |   125.76000 |   128.80000 |   6686.0800 |    880153.6322 |   131.63971
2019-04-16 00:00:00 |   112.67000 |   112.95000 |    98.77000 |   110.00000 |  14941.5500 |   1598932.9182 |   107.01252
2019-04-17 00:00:00 |   113.36000 |   118.16000 |   112.82000 |   116.73000 |   9721.3600 |   1122824.5654 |   115.50077
2019-04-18 00:00:00 |   130.27000 |   130.60000 |   120.33000 |   126.25000 |   7413.8100 |    944067.5223 |   127.33905
2019-04-19 00:00:00 |   120.98000 |   121.33000 |   118.43000 |   118.78000 |   4936.9801 |    592802.3561 |   120.07388
2019-04-20 00:00:00 |    99.43000 |   101.11000 |    98.00000 |    99.37000 |   3089.7301 |    307992.7004 |    99.68272
2019-04-21 00:00:00 |    97.57000 |    99.98000 |    96.13000 |    98.77000 |   4940.4100 |    485879.3933 |    98.34799
2019-04-22 00:00:00 |    67.13000 |    72.88000 |    63.00000 |    66.34000 |  17245.9600 |   1159112.1815 |    67.21065
2019-04-23 00:00:00 |    93.76000 |    93.90000 |    89.09000 |    91.55000 |   9285.4700 |    855968.4237 |    92.18364
2019-04-24 00:00:00 |    90.10000 |    91.77000 |    88.56000 |    89.95000 |   6500.5800 |    587206.3622 |    90.33138
2019-04-25 00:00:00 |    96.38000 |    98.92000 |    96.00000 |    97.81000 |  11003.4100 |   1073769.0853 |    97.58512
2019-04-26 00:00:00 |    99.19000 |   100.01000 |    96.68000 |    98.08000 |   9533.3199 |    940033.6761 |    98.60507
2019-04-27 00:00:00 |   109.15000 |   113.28000 |   109.15000 |   113.12000 |   9343.1600 |   1042214.4555 |   111.54839
2019-04-28 00:00:00 |   129.20000 |   129.94000 |   115.21000 |   122.81000 |  18821.0500 |   2340303.2740 |   124.34499
2019-04-29 00:00:00 |   127.71000 |   128.00000 |   123.05000 |   124.49000 |   8711.8600 |   1091621.4095 |   125.30291
2019-04-30 00:00:00 |   122.81000 |   124.01000 |   121.77000 |   123.86000 |  10183.1699 |   1251562.2929 |   122.90498
2019-05-01 00:00:00 |   117.62000 |   122.98000 |   116.48000 |   121.94000 |  13194.5800 |   1592026.8836 |   120.65764
2019-05-02 00:00:00 |   132.83000 |   138.22000 |   132.00000 |   135.42000 |  21256.2800 |   2875362.9283 |   135.27122
2019-05-03 00:00:00 |   203.94000 |   206.60000 |   156.20000 |   193.87000 |  55593.9300 |  10335518.1168 |   185.91091
2019-05-04 00:00:00 |   204.86000 |   210.00000 |   203.51000 |   210.00000 |  11227.9601 |   2318517.9577 |   206.49503
2019-05-05 00:00:00 |   354.94000 |   399.89000 |   354.94000 |   393.50000 |  38689.8000 |  14659881.3157 |   378.90817
2019-05-06 00:00:00 |   794.00000 |   874.81000 |   785.00000 |   829.15000 |  20338.8601 |  16939266.4137 |   832.85230
2019-05-07 00:00:00 |  1037.11000 |  1088.00000 |  1000.00000 |  1055.00000 |  12567.5900 |  13203131.1412 |  1050.56985
2019-05-08 00:00:00 |   871.22000 |   920.42000 |   850.00000 |   885.98000 |  14766.9501 |  13039090.3855 |   882.99143
2019-05-09 00:00:00 |   612.66000 |   665.00000 |   607.77000 |   654.76000 |  13100.1599 |   8341248.1759 |   636.72873
2019-05-10 00:00:00 |   751.88000 |   798.70000 |   742.50000 |   784.19000 |  15134.1699 |  11633164.6701 |   768.66883
2019-05-11 00:00:00 |   895.00000 |   905.00000 |   826.46000 |   844.05000 |  12189.1800 |  10461247.2064 |   858.24044
2019-05-12 00:00:00 |   824.88000 |   824.99000 |   801.00000 |   819.20000 |   8309.0898 |   6765579.5688 |   814.23835
2019-05-13 00:00:00 |   803.00000 |   827.38000 |   802.59000 |   813.23000 |   8296.0601 |   6763704.5453 |   815.29117
2019-05-14 00:00:00 |   688.34000 |   720.00000 |   631.00000 |   675.10000 |  40062.4400 |  26975988.6878 |   673.34862
2019-05-15 00:00:00 |   561.86000 |   589.00000 |   530.01000 |   581.35000 |  29612.9399 |  16665769.6120 |   562.78673
2019-05-16 00:00:00 |   565.38000 |   710.00000 |   562.02000 |   677.69000 |  64914.8200 |  41032096.2088 |   632.09135
2019-05-17 00:00:00 |   634.95000 |   650.00000 |   632.00000 |   641.01000 |   6728.1500 |   4331849.6739 |   643.83964
2019-05-18 00:00:00 |   564.31000 |   569.48000 |   556.74000 |   561.00000 |   6098.7497 |   3436140.1745 |   563.41715
2019-05-19 00:00:00 |   478.98000 |   494.98000 |   430.00000 |   439.00000 |  34478.6700 |  15752852.6524 |   456.88690
2019-05-20 00:00:00 |   423.00000 |   439.50000 |   413.72000 |   423.42000 |  10809.0501 |   4621987.2221 |   427.60346
2019-05-21 00:00:00 |   497.98000 |   504.90000 |   485.20000 |   490.00000 |   8521.4699 |   4210266.6297 |   494.07751
2019-05-22 00:00:00 |   460.97000 |   462.99000 |   444.51000 |   454.50000 |   8269.8901 |   3731060.9016 |   451.16209
2019-05-23 00:00:00 |   437.67000 |   443.77000 |   431.56000 |   442.50000 |   4582.4398 |   2014521.5994 |   439.61769
2019-05-24 00:00:00 |   493.98000 |   530.00000 |   492.65000 |   529.99000 |  17439.0299 |   8967638.1650 |   514.22804
2019-05-25 00:00:00 |   627.80000 |   683.26000 |   618.53000 |   630.99000 |  24149.9799 |  15612394.4808 |   646.47650
2019-05-26 00:00:00 |   648.55000 |   652.39000 |   615.00000 |   620.50000 |  10429.6200 |   6612170.4876 |   633.98000
2019-05-27 00:00:00 |   590.00000 |   594.99000 |   580.00000 |   591.29000 |   2949.1895 |   1734352.0177 |   588.07751
2019-05-28 00:00:00 |   640.00000 |   658.88000 |   638.00000 |   638.25000 |   9497.7399 |   6160879.3756 |   648.66794
2019-05-29 00:00:00 |   616.87000 |   635.00000 |   613.46000 |   635.00000 |   6094.5297 |   3817169.7223 |   626.32720
2019-05-30 00:00:00 |   626.98000 |   628.00000 |   615.00000 |   622.73000 |   3959.6593 |   2453744.0075 |   619.68564
2019-05-31 00:00:00 |   563.83000 |   590.00000 |   555.90000 |   582.04000 |   9383.4102 |   5410698.9602 |   576.62394
2019-06-01 00:00:00 |   589.82000 |   597.00000 |   586.00000 |   590.96000 |   3211.0892 |   1899217.5885 |   591.45588
2019-06-02 00:00:00 |   491.98000 |   527.01000 |   466.00000 |   516.39000 |  19220.0801 |   9590674.6661 |   498.99244
2019-06-03 00:00:00 |   509.30000 |   509.42000 |   498.13000 |   500.85000 |   4403.4002 |   2214785.4202 |   502.97164
2019-06-04 00:00:00 |   468.32000 |   476.40000 |   459.18000 |   473.20000 |   9121.8302 |   4264939.0755 |   467.55300
2019-06-05 00:00:00 |   426.62000 |   429.00000 |   378.78000 |   395.86000 |  29732.7200 |  11879961.8961 |   399.55853
2019-06-06 00:00:00 |   375.35000 |   386.03000 |   365.20000 |   374.20000 |  20026.5099 |   7549530.0178 |   376.97682
2019-06-07 00:00:00 |   355.73000 |   395.55000 |   349.00000 |   364.01000 |  47817.2500 |  17652425.9277 |   369.16439
2019-06-08 00:00:00 |   390.59000 |   394.25000 |   385.00000 |   387.53000 |   3242.3702 |   1262682.9387 |   389.43207
2019-06-09 00:00:00 |   355.71000 |   355.99000 |   333.33000 |   335.70000 |  13256.2499 |   4558124.5432 |   343.84721
2019-06-10 00:00:00 |   342.16000 |   347.75000 |   340.60000 |   345.39000 |   3771.0300 |   1296519.1442 |   343.81035
2019-06-11 00:00:00 |   388.72000 |   394.64000 |   371.00000 |   374.88000 |  15205.2599 |   5772940.7323 |   379.66735
2019-06-12 00:00:00 |   369.98000 |   381.34000 |   358.00000 |   376.86000 |  13791.8701 |   5100953.9124 |   369.85223
2019-06-13 00:00:00 |   376.03000 |   377.26000 |   359.01000 |   361.30000 |  12336.7300 |   4528582.6394 |   367.08128
2019-06-14 00:00:00 |   321.96000 |   325.61000 |   304.99000 |   312.67000 |  21603.6100 |   6776835.3407 |   313.68995
2019-06-15 00:00:00 |   316.48000 |   319.56000 |   311.22000 |   317.64000 |   4121.0802 |   1299017.9707 |   315.21298
2019-06-16 00:00:00 |      .      |      .      |      .      |      .      |       .     |          .     |      .     
2019-06-17 00:00:00 |   208.02000 |   212.84000 |   192.17000 |   199.69000 |  19121.8900 |   3838117.2692 |   200.71851
2019-06-18 00:00:00 |   274.76000 |   278.51000 |   243.10000 |   263.98000 |  21159.8300 |   5464232.1875 |   258.23611
2019-06-19 00:00:00 |   216.46000 |   225.86000 |   210.59000 |   223.37000 |  10951.7900 |   2404228.1692 |   219.52833
2019-06-20 00:00:00 |   235.61000 |   241.23000 |   229.20000 |   234.70000 |  12394.8300 |   2925051.3456 |   235.98963
2019-06-21 00:00:00 |   237.99000 |   238.55000 |   234.01000 |   236.84000 |   5492.0098 |   1298613.2871 |   236.45502
2019-06-22 00:00:00 |   276.71000 |   277.57000 |   271.12000 |   275.00000 |   4430.6900 |   1216001.2755 |   274.44964
2019-06-23 00:00:00 |   282.80000 |   284.00000 |   249.02000 |   256.45000 |  21654.6801 |   5786009.6896 |   267.19442
2019-06-24 00:00:00 |   247.93000 |   253.83000 |   247.25000 |   252.87000 |   5685.6400 |   1428455.7019 |   251.23921
2019-06-25 00:00:00 |   255.54000 |   256.62000 |   251.50000 |   253.72000 |   6010.2699 |   1528033.9502 |   254.23716
2019-06-26 00:00:00 |   227.36000 |   228.29000 |   220.00000 |   222.60000 |   7928.4000 |   1772380.5003 |   223.54832
2019-06-27 00:00:00 |   219.52000 |   229.93000 |   217.52000 |   227.23000 |  13816.4900 |   3078036.5369 |   222.77992
2019-06-28 00:00:00 |   228.34000 |   240.00000 |   227.35000 |   236.87000 |  11062.6499 |   2580889.7819 |   233.29761
2019-06-29 00:00:00 |   235.43000 |   237.00000 |   234.15000 |   235.97000 |   2645.1603 |    624187.8134 |   235.97353
2019-06-30 00:00:00 |   235.71000 |   237.35000 |   234.00000 |   235.17000 |   8572.8699 |   2020077.8862 |   235.63613
2019-07-01 00:00:00 |   224.40000 |   225.26000 |   223.07000 |   224.99000 |   2772.3302 |    622174.4110 |   224.42291
2019-07-02 00:00:00 |   236.00000 |   252.05000 |   234.35000 |   250.09000 |  17954.5901 |   4361600.1273 |   242.92396
2019-07-03 00:00:00 |   242.08000 |   243.44000 |   240.00000 |   242.98000 |   5271.8501 |   1274423.2640 |   241.74118
2019-07-04 00:00:00 |   271.39000 |   278.54000 |   267.13000 |   268.51000 |  20027.8601 |   5473288.3120 |   273.28373
2019-07-05 00:00:00 |   285.67000 |   292.40000 |   274.92000 |   277.89000 |  21103.3400 |   5937851.6296 |   281.37023
2019-07-06 00:00:00 |   288.97000 |   294.00000 |   287.41000 |   293.19000 |   5298.4700 |   1545190.0509 |   291.62948
2019-07-07 00:00:00 |   284.91000 |   285.86000 |   280.63000 |   281.13000 |   6549.5498 |   1850415.9454 |   282.52567
2019-07-08 00:00:00 |   265.57000 |   266.50000 |   260.45000 |   261.46000 |   5485.6299 |   1450606.7504 |   264.43759
2019-07-09 00:00:00 |   209.76000 |   228.04000 |   198.12000 |   222.38000 |  42308.0100 |   9091324.5748 |   214.88424
2019-07-10 00:00:00 |   227.24000 |   231.40000 |   226.33000 |   230.52000 |  20870.0200 |   4786524.8954 |   229.34932
2019-07-11 00:00:00 |   229.66000 |   232.92000 |   223.99000 |   229.71000 |  16674.8600 |   3827895.7022 |   229.56089
2019-07-12 00:00:00 |   229.42000 |   235.52000 |   228.89000 |   233.86000 |  24202.7400 |   5608545.9573 |   231.73186
2019-07-13 00:00:00 |   239.06000 |   239.98000 |   237.62000 |   238.60000 |  15015.0700 |   3587379.8036 |   238.91862
2019-07-14 00:00:00 |   249.97000 |   255.93000 |   248.06000 |   252.47000 |  26942.8700 |   6753537.2448 |   250.66139
2019-07-15 00:00:00 |   278.60000 |   284.00000 |   278.22000 |   282.84000 |  20586.3400 |   5767325.9393 |   280.15305
2019-07-16 00:00:00 |   361.73000 |   420.77000 |   360.40000 |   404.06000 |  77212.7800 |  30053087.9302 |   389.22427
2019-07-17 00:00:00 |   337.00000 |   342.00000 |   325.00000 |   336.99000 |  24663.4700 |   8239048.2055 |   334.05876
2019-07-18 00:00:00 |   324.20000 |   326.09000 |   320.39000 |   323.48000 |   5101.5601 |   1649850.4541 |   323.40116
2019-07-19 00:00:00 |   359.11000 |   370.53000 |   356.21000 |   361.42000 |  12190.8800 |   4423950.8814 |   362.89020
2019-07-20 00:00:00 |   436.08000 |   442.97000 |   422.03000 |   433.07000 |  11725.6701 |   5101509.3347 |   435.07188
2019-07-21 00:00:00 |   435.65000 |   445.52000 |   434.43000 |   442.56000 |   7100.2297 |   3125137.4175 |   440.14596
2019-07-22 00:00:00 |   434.87000 |   435.99000 |   430.42000 |   433.55000 |   2972.0605 |   1287773.3966 |   433.29313
2019-07-23 00:00:00 |   448.00000 |   448.00000 |   434.35000 |   434.85000 |   6930.8997 |   3067862.7393 |   442.63557
2019-07-24 00:00:00 |   409.42000 |   410.07000 |   374.45000 |   382.55000 |  14744.7599 |   5747610.6223 |   389.80700
2019-07-25 00:00:00 |   368.49000 |   378.20000 |   366.53000 |   371.81000 |   7255.1302 |   2703287.9937 |   372.60365
2019-07-26 00:00:00 |   379.34000 |   380.50000 |   373.54000 |   377.98000 |   7471.9598 |   2820555.1361 |   377.48532
2019-07-27 00:00:00 |   434.63000 |   447.99000 |   426.00000 |   438.50000 |  10300.3502 |   4513446.9010 |   438.18383
2019-07-28 00:00:00 |   433.33000 |   434.50000 |   421.31000 |   423.45000 |   5788.3798 |   2484758.4057 |   429.26665
2019-07-29 00:00:00 |   419.14000 |   420.93000 |   406.59000 |   410.90000 |   4640.4901 |   1916201.0574 |   412.93075
2019-07-30 00:00:00 |   411.15000 |   416.99000 |   410.35000 |   416.64000 |   3950.1599 |   1638956.4199 |   414.90888
2019-07-31 00:00:00 |   414.66000 |   416.99000 |   413.42000 |   416.31000 |   3736.7700 |   1552890.0694 |   415.57015
2019-08-01 00:00:00 |   420.40000 |   422.80000 |   418.00000 |   422.69000 |   3487.8303 |   1467164.5701 |   420.65251
2019-08-02 00:00:00 |   441.99000 |   452.11000 |   440.00000 |   451.00000 |   5421.1598 |   2417983.8047 |   446.02703
2019-08-03 00:00:00 |   448.43000 |   453.78000 |   446.84000 |   453.00000 |   1190.6990 |    537276.0497 |   451.22743
2019-08-04 00:00:00 |   450.88000 |   457.99000 |   450.32000 |   452.91000 |   3352.5805 |   1520976.9965 |   453.67352
2019-08-05 00:00:00 |   442.84000 |   443.98000 |   435.28000 |   443.31000 |   1916.4309 |    844578.2268 |   440.70372
2019-08-06 00:00:00 |   527.64000 |   548.50000 |   515.00000 |   531.84000 |  12071.1801 |   6465589.8689 |   535.62202
2019-08-07 00:00:00 |   576.06000 |   580.00000 |   572.00000 |   578.01000 |   3458.5594 |   1992463.0662 |   576.09624
2019-08-08 00:00:00 |   759.12000 |   763.99000 |   723.40000 |   730.85000 |   7975.9696 |   5917339.4638 |   741.89594
2019-08-09 00:00:00 |   635.91000 |   671.22000 |   628.06000 |   667.95000 |   7479.7904 |   4895853.6479 |   654.54423
2019-08-10 00:00:00 |   647.78000 |   650.88000 |   636.80000 |   648.76000 |   2313.3508 |   1490267.2247 |   644.20287
2019-08-11 00:00:00 |   674.80000 |   675.00000 |   660.00000 |   667.03000 |   3418.6291 |   2282261.3691 |   667.59549
2019-08-12 00:00:00 |   654.88000 |   657.50000 |   652.19000 |   654.67000 |    719.1593 |    470912.1403 |   654.80922
2019-08-13 00:00:00 |   591.85000 |   591.85000 |   579.43000 |   582.75000 |   3174.7095 |   1856560.6550 |   584.79702
2019-08-14 00:00:00 |   571.51000 |   574.86000 |   552.30000 |   572.91000 |   4652.0095 |   2653115.8687 |   570.31609
2019-08-15 00:00:00 |   573.20000 |   575.00000 |   568.60000 |   571.50000 |   2333.0103 |   1337424.1442 |   573.26114
2019-08-16 00:00:00 |   614.44000 |   628.98000 |   611.66000 |   625.67000 |   4354.9505 |   2710494.3647 |   622.39384
2019-08-17 00:00:00 |   602.93000 |   609.06000 |   601.97000 |   608.00000 |   1307.0595 |    792168.0219 |   606.06883
2019-08-18 00:00:00 |   605.07000 |   605.30000 |   601.41000 |   603.95000 |   2202.7500 |   1329117.2124 |   603.38995
2019-08-19 00:00:00 |   614.88000 |   616.99000 |   612.50000 |   614.34000 |    888.6579 |    546015.3986 |   614.42699
2019-08-20 00:00:00 |   636.96000 |   637.80000 |   631.52000 |   635.95000 |   2731.1802 |   1735476.5384 |   635.43099
2019-08-21 00:00:00 |   684.68000 |   687.23000 |   677.05000 |   685.91000 |   3574.0807 |   2446577.6849 |   684.53342
2019-08-22 00:00:00 |   709.92000 |   709.92000 |   698.26000 |   702.86000 |   3020.8694 |   2123754.4434 |   703.02756
2019-08-23 00:00:00 |   739.71000 |   749.98000 |   732.22000 |   735.24000 |   6681.4300 |   4971520.4388 |   744.08030
2019-08-24 00:00:00 |   729.91000 |   732.00000 |   722.44000 |   727.32000 |   3447.8698 |   2508288.0425 |   727.48920
2019-08-25 00:00:00 |   758.97000 |   769.61000 |   751.78000 |   763.99000 |   4809.7093 |   3665122.0480 |   762.02569
2019-08-26 00:00:00 |   781.32000 |   790.88000 |   780.36000 |   788.52000 |   2389.7590 |   1878367.3023 |   786.00700
2019-08-27 00:00:00 |   897.82000 |   936.42000 |   891.00000 |   930.34000 |   7225.7701 |   6665199.1188 |   922.42059
2019-08-28 00:00:00 |  1004.73000 |  1026.99000 |   871.00000 |   893.89000 |  27916.7002 |  25523261.3500 |   914.26498
2019-08-29 00:00:00 |   821.86000 |   835.00000 |   818.09000 |   831.81000 |   6166.0402 |   5107031.2431 |   828.25137
2019-08-30 00:00:00 |   893.25000 |   919.49000 |   892.86000 |   914.83000 |   5164.8991 |   4688102.2143 |   907.68515
2019-08-31 00:00:00 |  1033.72000 |  1034.60000 |  1004.70000 |  1011.07000 |   4348.1690 |   4417546.5583 |  1015.95558
2019-09-01 00:00:00 |  1008.88000 |  1013.80000 |  1000.97000 |  1011.53000 |   3095.6612 |   3123812.2143 |  1009.09370
2019-09-02 00:00:00 |  1180.05000 |  1184.73000 |  1127.00000 |  1152.20000 |   6238.4407 |   7226444.8249 |  1158.37357
2019-09-03 00:00:00 |  1278.49000 |  1281.62000 |  1175.97000 |  1233.05000 |  14450.0403 |  17887749.6825 |  1237.90310
2019-09-04 00:00:00 |  1172.00000 |  1173.23000 |  1063.00000 |  1071.02000 |  16704.5702 |  18711161.7600 |  1120.12231
2019-09-05 00:00:00 |   959.08000 |  1043.00000 |   952.95000 |  1039.92000 |   8687.0903 |   8753826.1782 |  1007.68219
2019-09-06 00:00:00 |  1134.86000 |  1201.37000 |  1134.36000 |  1190.85000 |   9134.2996 |  10690571.4227 |  1170.37670
2019-09-07 00:00:00 |  1171.00000 |  1179.30000 |  1150.00000 |  1162.31000 |   2663.9917 |   3094769.4675 |  1161.70387
2019-09-08 00:00:00 |  1271.40000 |  1330.00000 |  1265.00000 |  1287.99000 |   8707.6403 |  11266221.2265 |  1293.83172
2019-09-09 00:00:00 |  1515.39000 |  1578.97000 |  1505.00000 |  1558.02000 |   7901.1408 |  12179087.3049 |  1541.43403
2019-09-10 00:00:00 |  1706.07000 |  1750.00000 |  1641.22000 |  1700.01000 |  16554.0902 |  28255379.9796 |  1706.85188
2019-09-11 00:00:00 |  2277.01000 |  2599.12000 |  2060.00000 |  2279.82000 |  28326.8202 |  66466402.4531 |  2346.41241
2019-09-12 00:00:00 |  2530.27000 |  2699.35000 |  2525.28000 |  2698.00000 |  12221.4398 |  31919212.3062 |  2611.73911
2019-09-13 00:00:00 |  2451.42000 |  2516.20000 |  2120.00000 |  2424.91000 |  36751.0897 |  84952914.5062 |  2311.57539
2019-09-14 00:00:00 |  2557.66000 |  2635.72000 |  2432.00000 |  2502.03000 |  10339.5714 |  26249954.0499 |  2538.78551
2019-09-15 00:00:00 |  2594.52000 |  2623.00000 |  2530.10000 |  2602.90000 |  10882.8389 |  27950344.6505 |  2568.29536
2019-09-16 00:00:00 |  2209.44000 |  2219.99000 |  1967.65000 |  1970.51000 |  19886.6801 |  40927009.3823 |  2058.01115
2019-09-17 00:00:00 |  2759.95000 |  2775.79000 |  2450.00000 |  2564.82000 |  21326.5495 |  55120720.9725 |  2584.60568
2019-09-18 00:00:00 |  2793.34000 |  2877.52000 |  2765.91000 |  2855.00000 |   7635.8208 |  21650087.7477 |  2835.33209
2019-09-19 00:00:00 |  4053.87000 |  4329.43000 |  3964.96000 |  4306.23000 |  14212.3017 |  59836002.8703 |  4210.15569
2019-09-20 00:00:00 |  4121.78000 |  4350.00000 |  4082.57000 |  4300.34000 |  10782.6897 |  45174068.9016 |  4189.49911
2019-09-21 00:00:00 |  4599.90000 |  4700.00000 |  4385.00000 |  4606.26000 |  11224.9090 |  51112034.8340 |  4553.44759
2019-09-22 00:00:00 |  4170.60000 |  4179.14000 |  3720.01000 |  3865.34000 |  29636.3796 | 115516897.0468 |  3897.80731
2019-09-23 00:00:00 |  3611.91000 |  3810.25000 |  3552.00000 |  3779.17000 |  10123.2295 |  37609099.7435 |  3715.12863
2019-09-24 00:00:00 |  4391.41000 |  4425.00000 |  4218.00000 |  4315.83000 |  12468.0610 |  53551605.4572 |  4295.10294
2019-09-25 00:00:00 |  5444.00000 |  5846.43000 |  5380.00000 |  5653.60000 |  27827.3798 | 155848051.7380 |  5600.52915
2019-09-26 00:00:00 |  5967.38000 |  6045.34000 |  5617.75000 |  5871.17000 |  15331.6402 |  89530042.8119 |  5839.56065
2019-09-27 00:00:00 |  6745.04000 |  7354.10000 |  6700.00000 |  7030.00000 |  26514.6507 | 184979262.5441 |  6976.49253
2019-09-28 00:00:00 |  6355.13000 |  6488.88000 |  5555.55000 |  5870.37000 |  37315.1600 | 225565297.1996 |  6044.87016
2019-09-29 00:00:00 |  8095.19000 |  8310.89000 |  8045.76000 |  8214.69000 |   8078.5821 |  66215711.2994 |  8196.45211
2019-09-30 00:00:00 | 10840.45000 | 11200.00000 | 10637.69000 | 10872.00000 |   9267.1623 | 101270084.7541 | 10927.84193
2019-10-01 00:00:00 | 16470.00000 | 17428.42000 | 15967.29000 | 16650.01000 |  13517.8925 | 227842348.2028 | 16854.87203
2019-10-02 00:00:00 | 15600.00000 | 15795.61000 | 11159.93000 | 14009.79000 |  57444.8893 | 772143020.3102 | 13441.45719
2019-10-03 00:00:00 | 13880.00000 | 13941.75000 | 12801.38000 | 13443.41000 |   7688.0302 | 102815718.8879 | 13373.48010
2019-10-04 00:00:00 | 14899.99000 | 14973.07000 | 12800.00000 | 13243.83000 |  19630.0797 | 266846190.9838 | 13593.73956
2019-10-05 00:00:00 | 12782.99000 | 12791.88000 | 11100.00000 | 11558.87000 |  11596.4388 | 137150604.3782 | 11826.95884
2019-10-06 00:00:00 |  9971.00000 | 10324.00000 |  9514.96000 | 10149.00000 |  12743.5075 | 126723437.1443 |  9944.15683
2019-10-07 00:00:00 |  8693.98000 |  9090.80000 |  8170.86000 |  8560.00000 |  14670.5605 | 127082570.3300 |  8662.42093
2019-10-08 00:00:00 | 11159.12000 | 11780.00000 | 11080.37000 | 11233.41000 |  15880.9117 | 182156477.6088 | 11470.15241
2019-10-09 00:00:00 | 10917.37000 | 11175.00000 | 10774.01000 | 11029.99000 |   8329.0980 |  91455982.2758 | 10980.29850
2019-10-10 00:00:00 |  9535.04000 |  9892.00000 |  8742.07000 |  9120.75000 |  18751.0196 | 175103380.2456 |  9338.33914
2019-10-11 00:00:00 |  8892.18000 |  9099.59000 |  8503.52000 |  8704.67000 |  12587.6331 | 109923828.0864 |  8732.68447
2019-10-12 00:00:00 |  6926.50000 |  7045.71000 |  6427.16000 |  6813.52000 |  18046.9398 | 121116431.4491 |  6711.18942
2019-10-13 00:00:00 |  6824.75000 |  6984.92000 |  6809.26000 |  6940.94000 |   5825.4096 |  40165964.2532 |  6894.95967
2019-10-14 00:00:00 |  8865.78000 |  9023.40000 |  8608.00000 |  8920.71000 |  15336.3104 | 134950187.1061 |  8799.39070
2019-10-15 00:00:00 |  9243.51000 |  9249.99000 |  8815.91000 |  9066.90000 |  12138.2621 | 109028331.4576 |  8982.20277
2019-10-16 00:00:00 |  9007.19000 |  9018.38000 |  8351.00000 |  8411.42000 |  20383.9277 | 177279928.1262 |  8697.04459
2019-10-17 00:00:00 |  8518.64000 |  8589.10000 |  8320.00000 |  8391.76000 |   6126.9726 |  51780405.0791 |  8451.22191
2019-10-18 00:00:00 |  7375.64000 |  7601.23000 |  7330.22000 |  7492.28000 |   7339.0077 |  55144260.2509 |  7513.85780
2019-10-19 00:00:00 |  7498.00000 |  7498.00000 |  6627.70000 |  6781.17000 |  14392.6984 | 100255171.3172 |  6965.69667
2019-10-20 00:00:00 |  6728.44000 |  6809.26000 |  6558.95000 |  6756.58000 |   5193.7689 |  34692917.6859 |  6679.71917
2019-10-21 00:00:00 |  6204.01000 |  6510.00000 |  6190.28000 |  6385.71000 |   6915.0888 |  44052425.7707 |  6370.47868
2019-10-22 00:00:00 |  6666.75000 |  6683.90000 |  6270.84000 |  6299.46000 |   9163.0216 |  59079610.9566 |  6447.61232
2019-10-23 00:00:00 |  7474.35000 |  7696.88000 |  7265.00000 |  7330.84000 |   9379.1725 |  69721139.9383 |  7433.61314
2019-10-24 00:00:00 |  8216.74000 |  8295.00000 |  7853.01000 |  8160.21000 |  11785.8923 |  95521278.0762 |  8104.71330
2019-10-25 00:00:00 |  6283.89000 |  6627.00000 |  6190.01000 |  6543.76000 |   9484.8906 |  60575830.8776 |  6386.56084
2019-10-26 00:00:00 |  6397.37000 |  6545.00000 |  6312.00000 |  6481.99000 |   3138.7112 |  20144658.3659 |  6418.13059
2019-10-27 00:00:00 |  7079.46000 |  7124.06000 |  6890.00000 |  7032.96000 |   5730.9797 |  40314346.1423 |  7034.45977
2019-10-28 00:00:00 |  6401.01000 |  6465.46000 |  6113.23000 |  6178.31000 |   4284.1926 |  26909064.0599 |  6281.01175
2019-10-29 00:00:00 |  6251.49000 |  6390.00000 |  6226.63000 |  6332.34000 |   4196.4736 |  26460916.4050 |  6305.51242
2019-10-30 00:00:00 |  6684.50000 |  6792.28000 |  6525.67000 |  6610.76000 |   7642.0501 |  50899264.2441 |  6660.42012
2019-10-31 00:00:00 |  6574.15000 |  6656.63000 |  6541.06000 |  6604.75000 |   4079.0430 |  26896727.6847 |  6593.88187
2019-11-01 00:00:00 |  6440.07000 |  6490.00000 |  6350.00000 |  6396.18000 |   3823.1715 |  24539603.0364 |  6418.65086
2019-11-02 00:00:00 |  6412.86000 |  6470.00000 |  6401.01000 |  6413.38000 |   1541.0124 |   9913980.8574 |  6433.42056
2019-11-03 00:00:00 |  6412.62000 |  6429.23000 |  6372.53000 |  6406.06000 |   2407.5375 |  15414714.0128 |  6402.68906
2019-11-04 00:00:00 |  6409.39000 |  6421.58000 |  6354.26000 |  6393.41000 |   2851.0063 |  18228502.7577 |  6393.70834
2019-11-05 00:00:00 |  6396.24000 |  6473.00000 |  6393.00000 |  6411.96000 |   3535.3386 |  22732295.1826 |  6430.01923
2019-11-06 00:00:00 |  6411.96000 |  6422.73000 |  6361.73000 |  6393.53000 |   3046.6020 |  19490730.5264 |  6397.53093
2019-11-07 00:00:00 |  6393.38000 |  6450.30000 |  6377.81000 |  6406.10000 |   3323.8273 |  21303202.2641 |  6409.23861
2019-11-08 00:00:00 |  6406.10000 |  6420.01000 |  6381.25000 |  6407.66000 |    890.1268 |   5701110.4408 |  6404.82956
2019-11-09 00:00:00 |  6407.66000 |  6420.00000 |  6383.00000 |  6405.57000 |    839.2972 |   5373482.5109 |  6402.35963
2019-11-10 00:00:00 |  6404.27000 |  6420.00000 |  6208.37000 |  6266.52000 |   5190.8217 |  32694345.9402 |  6298.49142
2019-11-11 00:00:00 |  6266.47000 |  6289.00000 |  6240.00000 |  6269.46000 |   2523.5786 |  15805196.5439 |  6263.00942
2019-11-12 00:00:00 |  6269.45000 |  6350.00000 |  6199.25000 |  6303.27000 |   5148.0823 |  32332283.3654 |  6280.45192
2019-11-13 00:00:00 |  6304.50000 |  6365.33000 |  6288.01000 |  6340.99000 |   2190.9694 |  13838359.4575 |  6316.08979
2019-11-14 00:00:00 |  6343.85000 |  6381.25000 |  6328.33000 |  6350.43000 |   2678.0711 |  17012019.4033 |  6352.34046
2019-11-15 00:00:00 |  6350.05000 |  6351.74000 |  6312.48000 |  6335.00000 |   1084.1384 |   6864460.4973 |  6331.71973
2019-11-16 00:00:00 |  6333.59000 |  6475.00000 |  6310.57000 |  6421.76000 |   2673.8135 |  17116581.4528 |  6401.56146
2019-11-17 00:00:00 |  6428.23000 |  6441.43000 |  6369.89000 |  6403.20000 |   2335.4876 |  14954708.9662 |  6403.24914
2019-11-18 00:00:00 |  6404.97000 |  6460.01000 |  6378.24000 |  6447.50000 |   4270.3330 |  27417937.7871 |  6420.56200
2019-11-19 00:00:00 |  6448.17000 |  6544.00000 |  6442.47000 |  6501.00000 |   4800.8216 |  31247977.2648 |  6508.88116
2019-11-20 00:00:00 |  6501.00000 |  6511.27000 |  6388.88000 |  6405.49000 |   3966.9701 |  25570494.4968 |  6445.85007
2019-11-21 00:00:00 |  6405.49000 |  6418.18000 |  6307.00000 |  6325.00000 |   3218.1297 |  20476250.7455 |  6362.77983
2019-11-22 00:00:00 |  6325.00000 |  6377.26000 |  6323.00000 |  6349.32000 |   1523.3933 |   9677159.1158 |  6352.37080
2019-11-23 00:00:00 |  6349.39000 |  6365.00000 |  6269.46000 |  6357.54000 |   1718.2687 |  10854216.8287 |  6316.94963
2019-11-24 00:00:00 |  6352.57000 |  6388.21000 |  6298.50000 |  6318.00000 |   3526.0387 |  22378566.2017 |  6346.65927
2019-11-25 00:00:00 |  6318.01000 |  6328.36000 |  6244.35000 |  6260.91000 |   3630.5613 |  22827592.5640 |  6287.62075
2019-11-26 00:00:00 |  6255.86000 |  6298.47000 |  5324.00000 |  5595.91000 |  25121.9304 | 143987644.1475 |  5731.55175
2019-11-27 00:00:00 |  5592.23000 |  5641.00000 |  5199.80000 |  5585.00000 |  19945.9095 | 108872516.8536 |  5458.38819
2019-11-28 00:00:00 |  5571.12000 |  5610.00000 |  5411.74000 |  5508.71000 |   8074.6069 |  44657465.0892 |  5530.60547
2019-11-29 00:00:00 |  5514.62000 |  5550.66000 |  5452.63000 |  5503.36000 |   2732.7894 |  14991835.8775 |  5485.90970
2019-11-30 00:00:00 |  5503.36000 |  5658.47000 |  5500.00000 |  5559.26000 |   2576.4552 |  14290586.4829 |  5546.60779
2019-12-01 00:00:00 |  5553.01000 |  5559.69000 |  4694.44000 |  4735.44000 |  28910.6694 | 147178633.5305 |  5090.80684
2019-12-02 00:00:00 |  4732.92000 |  4897.36000 |  4048.58000 |  4352.00000 |  39775.3897 | 177352795.0770 |  4458.85751
2019-12-03 00:00:00 |  4349.41000 |  4635.00000 |  4242.33000 |  4538.01000 |  20678.2494 |  92027869.8810 |  4450.46716
2019-12-04 00:00:00 |  4551.47000 |  4589.53000 |  4194.98000 |  4275.23000 |  10258.4604 |  45481714.0928 |  4433.58090
2019-12-05 00:00:00 |  4268.40000 |  4364.46000 |  4061.02000 |  4288.26000 |  13322.7791 |  56383827.1713 |  4232.13706
2019-12-06 00:00:00 |  4288.25000 |  4376.88000 |  3638.48000 |  3785.65000 |  14236.7403 |  56563010.2661 |  3973.03098
2019-12-07 00:00:00 |  3780.67000 |  4120.00000 |  3474.73000 |  3938.89000 |  26969.9497 | 101709290.0682 |  3771.20800
2019-12-08 00:00:00 |  3934.22000 |  4069.59000 |  3522.28000 |  3727.34000 |  24357.8800 |  92772590.9718 |  3808.73011
2019-12-09 00:00:00 |  3727.34000 |  3834.35000 |  3548.76000 |  3771.01000 |  16813.9999 |  62225242.0866 |  3700.79948
2019-12-10 00:00:00 |  3771.01000 |  4355.08000 |  3771.00000 |  4220.16000 |  22983.7093 |  94257707.8448 |  4101.06596
2019-12-11 00:00:00 |  4219.77000 |  4409.77000 |  4086.97000 |  4249.80000 |  15944.0100 |  67532605.4856 |  4235.60983
2019-12-12 00:00:00 |  4250.00000 |  4300.00000 |  3861.00000 |  3971.06000 |  14364.6193 |  58011049.3421 |  4038.46758
2019-12-13 00:00:00 |  3970.56000 |  4264.47000 |  3904.34000 |  4140.39000 |   6412.2304 |  26273733.3058 |  4097.44062
2019-12-14 00:00:00 |  4140.40000 |  4265.00000 |  4030.00000 |  4102.05000 |   7019.1599 |  28949962.2815 |  4124.41983
2019-12-15 00:00:00 |  4099.63000 |  4115.15000 |  3747.00000 |  3834.34000 |  10726.6793 |  41858808.6984 |  3902.30821
2019-12-16 00:00:00 |  3830.81000 |  4033.98000 |  3730.00000 |  3903.52000 |  12249.9394 |  47819573.4483 |  3903.65796
2019-12-17 00:00:00 |  3903.52000 |  3913.62000 |  3662.35000 |  3696.69000 |  13443.2206 |  50827904.4284 |  3780.93211
2019-12-18 00:00:00 |  3694.03000 |  3844.79000 |  3415.22000 |  3437.26000 |  15480.9689 |  56597884.4895 |  3655.96526
2019-12-19 00:00:00 |  3437.22000 |  3531.00000 |  3210.00000 |  3380.68000 |  26513.2300 |  88893035.7636 |  3352.78032
2019-12-20 00:00:00 |  3376.27000 |  3495.99000 |  3241.00000 |  3398.80000 |  10176.3497 |  34421391.6327 |  3382.48907
2019-12-21 00:00:00 |  3398.80000 |  3633.20000 |  3371.09000 |  3529.75000 |   8011.0212 |  27994455.4234 |  3494.49274
2019-12-22 00:00:00 |  3528.68000 |  3588.43000 |  3355.00000 |  3408.00000 |  10375.2708 |  35762234.0443 |  3446.87235
2019-12-23 00:00:00 |  3406.41000 |  3427.27000 |  3292.65000 |  3353.42000 |   8951.7088 |  30055511.7000 |  3357.51669
2019-12-24 00:00:00 |  3345.01000 |  3490.00000 |  3325.70000 |  3430.18000 |   7284.0996 |  24838992.6231 |  3410.02924
2019-12-25 00:00:00 |  3430.20000 |  3441.13000 |  3221.14000 |  3262.73000 |  11715.0191 |  39159172.9810 |  3342.64696
2019-12-26 00:00:00 |  3263.55000 |  3294.81000 |  3135.55000 |  3195.75000 |  14437.5105 |  46477267.7297 |  3219.20235
2019-12-27 00:00:00 |  3194.04000 |  3230.00000 |  3122.28000 |  3179.54000 |   5814.8709 |  18443151.5184 |  3171.72158
2019-12-28 00:00:00 |  3180.84000 |  3259.43000 |  3178.23000 |  3193.78000 |   6033.5082 |  19434090.5242 |  3221.02662
2019-12-29 00:00:00 |  3191.41000 |  3590.00000 |  3181.26000 |  3496.73000 |  16389.7905 |  55606991.7647 |  3392.78234
2019-12-30 00:00:00 |  3499.37000 |  3684.00000 |  3422.77000 |  3667.16000 |  13792.3593 |  48496929.0683 |  3516.21706
2019-12-31 00:00:00 |  3667.16000 |  3924.01000 |  3642.69000 |  3684.50000 |  21125.6099 |  79545514.2402 |  3765.35942
2020-01-01 00:00:00 |  3684.03000 |  4172.07000 |  3656.75000 |  4073.77000 |  25986.8503 | 103366906.6781 |  3977.66199
2020-01-02 00:00:00 |  4073.58000 |  4162.00000 |  3770.00000 |  3841.08000 |  16967.2294 |  67233453.7983 |  3962.54758
2020-01-03 00:00:00 |  3842.59000 |  4010.16000 |  3780.09000 |  3980.90000 |   7697.6003 |  29734295.2114 |  3862.80062
2020-01-04 00:00:00 |  3977.65000 |  4051.00000 |  3900.00000 |  3943.83000 |   4609.8907 |  18332110.0279 |  3976.69082
2020-01-05 00:00:00 |  3947.82000 |  4236.84000 |  3944.84000 |  4036.00000 |  12017.9196 |  49649616.4614 |  4131.29877
2020-01-06 00:00:00 |  4034.54000 |  4049.23000 |  3674.73000 |  3779.99000 |  11801.4311 |  44622786.8342 |  3781.13353
2020-01-07 00:00:00 |  3780.00000 |  3863.34000 |  3678.80000 |  3810.01000 |  10064.1795 |  37995283.6823 |  3775.29869
2020-01-08 00:00:00 |  3810.01000 |  3841.17000 |  3566.00000 |  3591.69000 |  11850.0113 |  43869266.4326 |  3702.04427
2020-01-09 00:00:00 |  3590.26000 |  3970.00000 |  3575.00000 |  3884.97000 |  13055.7201 |  48891063.6333 |  3744.80023
2020-01-10 00:00:00 |  3884.66000 |  3961.85000 |  3702.51000 |  3725.48000 |   6901.3799 |  26691913.6866 |  3867.61982
2020-01-11 00:00:00 |  3728.96000 |  3870.00000 |  3688.76000 |  3835.79000 |   5736.4518 |  21721262.4948 |  3786.53273
2020-01-12 00:00:00 |  3831.03000 |  3842.89000 |  3630.00000 |  3693.30000 |   6667.1629 |  25010762.0042 |  3751.33507
2020-01-13 00:00:00 |  3693.85000 |  3845.46000 |  3629.66000 |  3823.44000 |   5149.6068 |  19109447.3861 |  3710.85563
2020-01-14 00:00:00 |  3825.41000 |  3918.67000 |  3770.00000 |  3885.87000 |   5534.4690 |  21204092.6974 |  3831.27861
2020-01-15 00:00:00 |  3890.27000 |  3893.40000 |  3760.00000 |  3787.81000 |   4803.2463 |  18338723.9098 |  3817.98533
2020-01-16 00:00:00 |  3785.64000 |  3850.33000 |  3732.38000 |  3817.71000 |   7452.0593 |  28220044.5598 |  3786.87869
2020-01-17 00:00:00 |  3822.00000 |  3887.09000 |  3780.00000 |  3791.84000 |   3656.3771 |  14020879.6083 |  3834.63719
2020-01-18 00:00:00 |  3795.38000 |  4090.00000 |  3753.00000 |  4040.71000 |   5400.7107 |  21427648.7135 |  3967.56092
2020-01-19 00:00:00 |  4040.71000 |  4070.00000 |  3964.01000 |  4005.45000 |   7445.0976 |  29916081.1752 |  4018.22552
2020-01-20 00:00:00 |  4005.00000 |  4112.00000 |  3934.73000 |  3994.90000 |  11819.9902 |  47481852.8518 |  4017.08056
2020-01-21 00:00:00 |  3994.75000 |  4060.00000 |  3948.44000 |  4002.13000 |   7390.1305 |  29620536.4369 |  4008.12089
2020-01-22 00:00:00 |  4003.09000 |  4036.22000 |  3503.44000 |  3627.51000 |  16118.4211 |  60604856.0235 |  3759.97473
2020-01-23 00:00:00 |  3627.65000 |  3704.60000 |  3569.85000 |  3632.02000 |  10571.0815 |  38424235.4408 |  3634.84431
2020-01-24 00:00:00 |  3631.00000 |  3650.35000 |  3557.09000 |  3617.13000 |   3184.3524 |  11535036.6644 |  3622.41210
2020-01-25 00:00:00 |  3617.75000 |  3654.02000 |  3476.00000 |  3515.95000 |   5908.5195 |  20934352.4251 |  3543.07918
2020-01-26 00:00:00 |  3517.03000 |  3714.00000 |  3506.00000 |  3664.28000 |   9925.9890 |  35847383.5025 |  3611.46718
2020-01-27 00:00:00 |  3664.28000 |  3687.02000 |  3534.68000 |  3576.93000 |   8059.8211 |  29241212.3774 |  3628.02251
2020-01-28 00:00:00 |  3576.92000 |  3669.00000 |  3570.48000 |  3605.91000 |   7675.0703 |  27663336.7008 |  3604.31053
2020-01-29 00:00:00 |  3609.50000 |  3660.00000 |  3534.25000 |  3638.01000 |   7499.5291 |  27014864.3202 |  3602.20808
2020-01-30 00:00:00 |  3638.01000 |  3641.90000 |  3577.00000 |  3609.21000 |   5023.5087 |  18143547.9343 |  3611.72818
2020-01-31 00:00:00 |  3609.29000 |  3774.00000 |  3602.60000 |  3681.00000 |   4080.8806 |  15092405.2380 |  3698.32071
2020-02-01 00:00:00 |  3680.00000 |  3703.27000 |  3470.00000 |  3536.72000 |   5591.0174 |  19980428.3405 |  3573.66592
2020-02-02 00:00:00 |  3537.42000 |  3573.29000 |  3485.58000 |  3531.51000 |   5821.8979 |  20586618.7128 |  3536.06660
2020-02-03 00:00:00 |  3531.51000 |  3615.80000 |  3401.36000 |  3576.81000 |   6877.0615 |  24400934.4753 |  3548.16290
2020-02-04 00:00:00 |  3574.44000 |  3620.23000 |  3518.00000 |  3552.32000 |   6170.8401 |  21996453.8825 |  3564.58011
2020-02-05 00:00:00 |  3553.20000 |  3598.00000 |  3524.00000 |  3570.73000 |   4488.0129 |  15953466.3010 |  3554.68370
2020-02-06 00:00:00 |  3570.67000 |  3578.79000 |  3511.00000 |  3560.00000 |   4961.7990 |  17617604.3751 |  3550.64854
2020-02-07 00:00:00 |  3560.94000 |  3657.89000 |  3536.51000 |  3555.56000 |   2697.8815 |   9670775.1698 |  3584.58115
2020-02-08 00:00:00 |  3555.31000 |  3564.12000 |  3456.00000 |  3533.23000 |   3852.6595 |  13626083.8080 |  3536.79940
2020-02-09 00:00:00 |  3532.23000 |  3536.77000 |  3357.30000 |  3429.50000 |  10345.0993 |  35519461.4696 |  3433.45776
2020-02-10 00:00:00 |  3431.43000 |  3438.76000 |  3322.19000 |  3390.50000 |   7284.3884 |  24704686.0963 |  3391.45646
2020-02-11 00:00:00 |  3391.25000 |  3465.05000 |  3372.34000 |  3437.35000 |   5704.0207 |  19556298.6268 |  3428.51116
2020-02-12 00:00:00 |  3438.00000 |  3474.20000 |  3392.60000 |  3413.11000 |   5951.8175 |  20359058.5219 |  3420.64563
2020-02-13 00:00:00 |  3413.69000 |  3460.00000 |  3364.53000 |  3434.83000 |   6659.8495 |  22735654.3568 |  3413.83906
2020-02-14 00:00:00 |  3434.83000 |  3485.00000 |  3406.38000 |  3462.82000 |   3051.9586 |  10489394.7452 |  3436.93874
2020-02-15 00:00:00 |  3470.50000 |  3476.33000 |  3384.67000 |  3414.82000 |   2813.8890 |   9626058.7679 |  3420.90920
2020-02-16 00:00:00 |  3413.75000 |  3439.46000 |  3394.85000 |  3410.87000 |   3244.0834 |  11074078.5516 |  3413.62326
2020-02-17 00:00:00 |  3409.81000 |  3435.00000 |  3396.00000 |  3431.39000 |   4045.6304 |  13840265.4869 |  3421.04051
2020-02-18 00:00:00 |  3431.81000 |  3445.60000 |  3328.70000 |  3364.62000 |   6137.4086 |  20699744.8375 |  3372.71741
2020-02-19 00:00:00 |  3364.00000 |  3383.29000 |  3350.00000 |  3359.33000 |   4293.5567 |  14448057.6184 |  3365.05574
2020-02-20 00:00:00 |  3358.39000 |  3711.04000 |  3337.91000 |  3622.94000 |  14388.6491 |  50248129.3089 |  3492.20618
2020-02-21 00:00:00 |  3626.12000 |  3639.74000 |  3589.52000 |  3622.62000 |   4054.5025 |  14659227.2404 |  3615.54278
2020-02-22 00:00:00 |  3622.74000 |  3662.43000 |  3576.16000 |  3650.37000 |   4155.5078 |  14996011.8733 |  3608.70743
2020-02-23 00:00:00 |  3651.32000 |  3652.56000 |  3578.70000 |  3588.70000 |   7931.4096 |  28525625.5377 |  3596.53920
2020-02-24 00:00:00 |  3588.99000 |  3619.93000 |  3548.28000 |  3585.94000 |  10074.8205 |  36046411.0189 |  3577.87129
2020-02-25 00:00:00 |  3585.70000 |  3629.81000 |  3541.00000 |  3574.93000 |   7992.7407 |  28613304.7481 |  3579.91155
2020-02-26 00:00:00 |  3575.01000 |  3590.74000 |  3531.01000 |  3560.46000 |   5910.2417 |  21082913.0680 |  3567.18289
2020-02-27 00:00:00 |  3560.45000 |  3620.53000 |  3544.88000 |  3566.29000 |   6234.7687 |  22272512.6088 |  3572.30776
2020-02-28 00:00:00 |  3566.29000 |  3609.00000 |  3561.96000 |  3579.92000 |   3442.4776 |  12350121.5146 |  3587.56772
2020-02-29 00:00:00 |  3580.43000 |  3663.34000 |  3553.98000 |  3625.60000 |   5012.4604 |  18011276.4616 |  3593.30050
2020-03-01 00:00:00 |  3625.60000 |  3916.47000 |  3614.82000 |  3869.80000 |  15567.0808 |  58674557.9865 |  3769.14328
2020-03-02 00:00:00 |  3870.97000 |  4000.00000 |  3840.08000 |  3888.46000 |  12525.1397 |  48910408.1268 |  3904.97905
2020-03-03 00:00:00 |  3889.92000 |  3967.52000 |  3861.49000 |  3936.53000 |   9854.3499 |  38561744.8215 |  3913.16984
2020-03-04 00:00:00 |  3936.80000 |  3989.99000 |  3866.25000 |  3900.40000 |   8055.7984 |  31475910.7535 |  3907.23665
2020-03-05 00:00:00 |  3900.64000 |  3957.00000 |  3882.59000 |  3939.82000 |   6593.8610 |  25879991.9006 |  3924.86161
2020-03-06 00:00:00 |  3939.83000 |  4157.87000 |  3905.63000 |  4113.53000 |   7966.3209 |  32028687.7387 |  4020.51187
2020-03-07 00:00:00 |  4113.56000 |  4190.00000 |  3714.42000 |  3730.68000 |  13737.0090 |  53603410.0290 |  3902.11654
2020-03-08 00:00:00 |  3733.78000 |  3861.81000 |  3732.60000 |  3820.71000 |   8835.3593 |  33543603.8880 |  3796.51837
2020-03-09 00:00:00 |  3817.93000 |  3830.00000 |  3760.09000 |  3795.06000 |   6543.1597 |  24837831.4076 |  3795.99957
2020-03-10 00:00:00 |  3794.42000 |  3822.85000 |  3658.19000 |  3798.47000 |   7602.3010 |  28706835.4855 |  3776.07194
2020-03-11 00:00:00 |  3796.49000 |  3897.62000 |  3755.00000 |  3791.36000 |   6747.8788 |  25746719.6923 |  3815.52788
2020-03-12 00:00:00 |  3791.02000 |  3845.30000 |  3789.50000 |  3807.05000 |   4761.4088 |  18170862.2712 |  3816.27855
2020-03-13 00:00:00 |  3805.00000 |  3818.75000 |  3760.00000 |  3810.46000 |   3259.7437 |  12393751.5958 |  3802.06321
2020-03-14 00:00:00 |  3810.47000 |  3822.39000 |  3756.00000 |  3789.52000 |   2508.0896 |   9523416.2564 |  3797.07976
2020-03-15 00:00:00 |  3789.70000 |  3806.90000 |  3670.00000 |  3698.66000 |   7293.7213 |  27105164.2139 |  3716.23251
2020-03-16 00:00:00 |  3698.65000 |  3877.10000 |  3690.00000 |  3844.07000 |   7280.8193 |  27498624.7698 |  3776.85857
2020-03-17 00:00:00 |  3844.07000 |  3895.12000 |  3808.80000 |  3851.55000 |   6402.6784 |  24600354.2375 |  3842.19739
2020-03-18 00:00:00 |  3851.26000 |  3891.04000 |  3826.13000 |  3856.64000 |   7964.5098 |  30756305.2939 |  3861.66959
2020-03-19 00:00:00 |  3856.78000 |  3924.37000 |  3760.10000 |  3844.64000 |   7707.4004 |  29803213.5629 |  3866.83084
2020-03-20 00:00:00 |  3841.27000 |  3950.25000 |  3835.66000 |  3916.43000 |   5125.9008 |  19985226.4906 |  3898.87110
2020-03-21 00:00:00 |  3916.42000 |  3916.43000 |  3862.00000 |  3897.92000 |   3000.6084 |  11673773.3312 |  3890.46879
2020-03-22 00:00:00 |  3898.14000 |  3912.89000 |  3812.64000 |  3849.25000 |   6612.1186 |  25515157.5938 |  3858.84754
2020-03-23 00:00:00 |  3848.86000 |  3877.69000 |  3791.07000 |  3859.74000 |   5794.6106 |  22283818.0902 |  3845.61097
2020-03-24 00:00:00 |  3861.37000 |  3874.68000 |  3820.00000 |  3848.48000 |   4275.5378 |  16469275.7480 |  3851.97758
2020-03-25 00:00:00 |  3848.10000 |  3903.98000 |  3775.01000 |  3854.77000 |   5167.5676 |  19886126.8978 |  3848.25675
2020-03-26 00:00:00 |  3857.33000 |  3912.06000 |  3843.09000 |  3901.21000 |   6411.9815 |  24876260.3770 |  3879.65255
2020-03-27 00:00:00 |  3899.19000 |  4040.00000 |  3899.12000 |  3990.00000 |   6959.4803 |  27724833.5424 |  3983.75056
2020-03-28 00:00:00 |  3990.00000 |  3992.42000 |  3927.28000 |  3965.50000 |   2711.9515 |  10744212.2731 |  3961.80104
2020-03-29 00:00:00 |  3965.63000 |  4016.63000 |  3929.83000 |  3969.59000 |   5420.2317 |  21505812.0139 |  3967.69238
2020-03-30 00:00:00 |  3969.94000 |  4012.63000 |  3947.15000 |  3998.13000 |   5317.4524 |  21153640.0150 |  3978.15315
2020-03-31 00:00:00 |  3999.50000 |  4050.00000 |  3962.60000 |  4031.59000 |   6244.9509 |  24964949.1100 |  3997.62136
2020-04-01 00:00:00 |  4033.70000 |  4055.35000 |  3919.63000 |  3974.21000 |   7561.7619 |  30251309.7871 |  4000.56365
2020-04-02 00:00:00 |  3974.50000 |  4000.81000 |  3958.94000 |  3982.07000 |   3453.3675 |  13748642.6946 |  3981.22780
2020-04-03 00:00:00 |  3980.40000 |  4001.17000 |  3957.11000 |  3982.52000 |   2259.5636 |   8995643.6626 |  3981.14205
2020-04-04 00:00:00 |  3979.19000 |  3980.97000 |  3942.04000 |  3969.99000 |   2204.0659 |   8742091.8233 |  3966.34775
2020-04-05 00:00:00 |  3970.23000 |  3980.22000 |  3850.45000 |  3910.51000 |   6913.3697 |  27189380.8354 |  3932.86950
2020-04-06 00:00:00 |  3910.00000 |  3936.36000 |  3879.50000 |  3922.58000 |   4315.6019 |  16861151.8255 |  3907.02206
2020-04-07 00:00:00 |  3922.58000 |  4037.11000 |  3912.19000 |  4025.50000 |   8151.6771 |  32592639.9911 |  3998.27417
2020-04-08 00:00:00 |  4025.50000 |  4025.56000 |  3992.60000 |  4012.23000 |   3927.5470 |  15744778.0635 |  4008.80704
2020-04-09 00:00:00 |  4011.00000 |  4102.57000 |  4005.00000 |  4090.00000 |   8391.0318 |  34098247.2531 |  4063.65368
2020-04-10 00:00:00 |  4090.00000 |  4130.36000 |  4040.00000 |  4094.92000 |   3923.1381 |  16028640.3832 |  4085.66815
2020-04-11 00:00:00 |  4094.92000 |  4101.70000 |  4074.29000 |  4096.08000 |   2402.5899 |   9822820.4567 |  4088.42993
2020-04-12 00:00:00 |  4092.02000 |  4150.00000 |  4052.56000 |  4136.32000 |   7232.9887 |  29807202.3437 |  4121.00773
2020-04-13 00:00:00 |  4133.93000 |  5080.00000 |  4130.64000 |  4899.63000 |  30686.1703 | 144785689.2147 |  4718.27171
2020-04-14 00:00:00 |  4899.01000 |  5345.00000 |  4800.50000 |  4978.23000 |  29321.2697 | 148435658.2415 |  5062.38849
2020-04-15 00:00:00 |  4972.83000 |  5077.35000 |  4778.59000 |  4907.94000 |  15898.1196 |  78840978.5758 |  4959.13860
2020-04-16 00:00:00 |  4911.14000 |  5067.62000 |  4883.83000 |  5039.73000 |  13023.7510 |  64917443.3644 |  4984.54273
2020-04-17 00:00:00 |  5041.00000 |  5240.00000 |  4900.00000 |  5041.39000 |  10049.8401 |  51017111.2945 |  5076.41025
2020-04-18 00:00:00 |  5041.92000 |  5253.49000 |  5028.30000 |  5190.85000 |  10872.5216 |  55878708.1825 |  5139.44329
2020-04-19 00:00:00 |  5192.92000 |  5347.37000 |  5127.68000 |  5287.88000 |  13344.9804 |  69911564.0154 |  5238.79106
2020-04-20 00:00:00 |  5287.97000 |  5288.95000 |  5136.01000 |  5192.60000 |   9410.3511 |  49074999.3367 |  5215.00195
2020-04-21 00:00:00 |  5184.03000 |  5466.06000 |  5161.00000 |  5323.47000 |  10723.9297 |  56733870.7143 |  5290.39935
2020-04-22 00:00:00 |  5323.47000 |  5344.31000 |  4966.87000 |  5040.20000 |  15052.9602 |  77058519.5650 |  5119.16052
2020-04-23 00:00:00 |  5037.82000 |  5122.48000 |  4912.00000 |  5076.35000 |   8057.0379 |  40611392.3763 |  5040.48670
2020-04-24 00:00:00 |  5075.74000 |  5122.01000 |  5033.73000 |  5063.63000 |   4520.4375 |  22996133.4571 |  5087.14775
2020-04-25 00:00:00 |  5064.00000 |  5185.26000 |  5012.73000 |  5162.72000 |   3443.4468 |  17507405.7551 |  5084.26782
2020-04-26 00:00:00 |  5160.54000 |  5192.01000 |  4948.57000 |  5027.31000 |   7423.0108 |  37886833.0436 |  5103.97116
2020-04-27 00:00:00 |  5027.33000 |  5231.96000 |  5014.77000 |  5202.43000 |   7675.4015 |  39252097.6784 |  5114.01230
2020-04-28 00:00:00 |  5201.47000 |  5275.07000 |  5170.01000 |  5233.72000 |   6741.0784 |  35182213.5018 |  5219.07793
2020-04-29 00:00:00 |  5227.60000 |  5325.00000 |  5218.23000 |  5281.58000 |   6375.8970 |  33581379.7867 |  5266.92633
2020-04-30 00:00:00 |  5283.00000 |  5357.96000 |  5180.37000 |  5289.91000 |   5285.6090 |  27787551.0996 |  5257.20898
2020-05-01 00:00:00 |  5289.91000 |  5362.97000 |  5253.82000 |  5318.89000 |   3665.5690 |  19479087.7632 |  5314.06932
2020-05-02 00:00:00 |  5318.94000 |  5346.91000 |  5212.80000 |  5295.65000 |   4631.0374 |  24426951.8857 |  5274.61771
2020-05-03 00:00:00 |  5295.96000 |  5439.12000 |  5249.00000 |  5386.80000 |   7127.1111 |  38003121.2982 |  5332.19151
2020-05-04 00:00:00 |  5388.22000 |  5627.00000 |  5363.24000 |  5531.32000 |  10132.4007 |  56135134.0316 |  5540.16128
2020-05-05 00:00:00 |  5531.29000 |  5623.30000 |  5372.00000 |  5440.95000 |  10521.0383 |  57671142.6689 |  5481.50677
2020-05-06 00:00:00 |  5440.95000 |  5510.00000 |  4991.42000 |  5132.55000 |   9893.9379 |  52721094.8353 |  5328.62601
2020-05-07 00:00:00 |  5132.50000 |  5291.48000 |  5046.31000 |  5155.19000 |  15033.0992 |  77511527.3360 |  5156.05773
2020-05-08 00:00:00 |  5154.11000 |  5218.31000 |  5113.00000 |  5168.91000 |   4041.3299 |  20859889.8630 |  5161.63995
2020-05-09 00:00:00 |  5171.51000 |  5213.23000 |  5099.00000 |  5160.98000 |   3957.2519 |  20435452.4914 |  5164.05147
2020-05-10 00:00:00 |  5152.98000 |  5191.96000 |  5071.58000 |  5149.11000 |   5753.6163 |  29624138.3068 |  5148.78587
2020-05-11 00:00:00 |  5322.28000 |  5422.94000 |  5304.99000 |  5385.00000 |   5908.5225 |  31718265.0216 |  5368.22277
2020-05-12 00:00:00 |  5766.46000 |  5782.55000 |  5624.25000 |  5709.32000 |   5162.5627 |  29525689.7714 |  5719.19248
2020-05-13 00:00:00 |  5751.54000 |  5986.00000 |  5658.66000 |  5940.89000 |   6320.4098 |  36919597.9865 |  5841.32978
2020-05-14 00:00:00 |  6338.93000 |  7445.00000 |  6338.93000 |  7217.47000 |  22331.4403 | 154120013.1662 |  6901.48110
2020-05-15 00:00:00 |  7810.72000 |  8335.56000 |  7618.99000 |  7986.00000 |  18881.4385 | 151041058.2567 |  7999.44656
2020-05-16 00:00:00 |  7879.28000 |  7942.09000 |  6178.00000 |  7351.71000 |  27307.5810 | 195598026.5474 |  7162.77383
2020-05-17 00:00:00 |  8193.45000 |  8199.97000 |  7581.03000 |  8005.64000 |  13426.7886 | 106107178.8398 |  7902.64761
2020-05-18 00:00:00 |  7622.90000 |  7980.00000 |  7468.31000 |  7880.22000 |   8370.3605 |  64573988.0518 |  7714.60059
2020-05-19 00:00:00 |  8066.15000 |  8802.29000 |  7888.91000 |  8733.26000 |   8526.8120 |  71863221.0060 |  8427.91198
2020-05-20 00:00:00 |  8715.35000 |  8762.39000 |  8421.12000 |  8663.41000 |   7584.2584 |  65411714.9734 |  8624.66856
2020-05-21 00:00:00 |  8545.80000 |  8624.72000 |  8457.33000 |  8556.27000 |   5167.0490 |  44144370.1117 |  8543.43942
2020-05-22 00:00:00 |  8103.63000 |  8103.63000 |  7432.84000 |  7665.53000 |  15485.7023 | 120977318.1818 |  7812.19449
2020-05-23 00:00:00 |  7801.97000 |  8134.99000 |  7758.93000 |  8001.25000 |   9012.0995 |  71665291.2687 |  7952.11940
2020-05-24 00:00:00 |  7629.98000 |  8090.00000 |  7523.16000 |  8021.10000 |   7150.5913 |  56100687.8985 |  7845.60123
2020-05-25 00:00:00 |  8171.12000 |  8335.56000 |  8049.22000 |  8238.00000 |   7237.8020 |  59224702.9307 |  8182.69178
2020-05-26 00:00:00 |  8857.19000 |  9391.85000 |  8805.00000 |  8974.19000 |  15018.8507 | 136949106.7022 |  9118.48113
2020-05-27 00:00:00 |  9076.51000 |  9325.85000 |  9036.19000 |  9278.27000 |   4687.2609 |  42898235.7195 |  9152.09045
2020-05-28 00:00:00 | 10222.13000 | 11200.00000 | 10085.50000 | 10661.30000 |  13709.2992 | 146874837.0446 | 10713.51897
2020-05-29 00:00:00 | 11030.00000 | 11796.37000 | 11000.02000 | 11751.01000 |  12133.5727 | 137485304.9009 | 11330.98291
2020-05-30 00:00:00 | 11153.73000 | 12447.46000 | 10739.10000 | 12354.43000 |  18718.0993 | 218180576.8935 | 11656.12883
2020-05-31 00:00:00 | 10759.24000 | 11200.41000 |  9950.00000 | 10577.43000 |  22917.4412 | 243205448.0774 | 10612.24270
2020-06-01 00:00:00 | 11970.00000 | 12061.04000 | 11052.74000 | 11146.34000 |  11185.2901 | 130996749.3831 | 11711.52006
2020-06-02 00:00:00 | 11233.21000 | 11627.00000 | 11083.76000 | 11469.96000 |   6683.0571 |  75851416.8761 | 11349.80829
2020-06-03 00:00:00 | 12574.88000 | 13200.00000 | 11550.00000 | 12098.95000 |  19838.3914 | 248386820.9569 | 12520.51217
2020-06-04 00:00:00 | 11811.08000 | 11846.61000 | 10810.00000 | 11378.79000 |   9391.3524 | 105947621.9359 | 11281.40202
2020-06-05 00:00:00 | 10848.27000 | 11042.11000 |  9366.00000 |  9412.81000 |  20761.0291 | 207176967.4235 |  9979.12803
2020-06-06 00:00:00 | 10638.44000 | 10776.99000 | 10102.58000 | 10535.43000 |  13787.4566 | 143864051.6799 | 10434.41556
2020-06-07 00:00:00 | 10605.03000 | 10686.89000 | 10052.25000 | 10328.83000 |   9371.3086 |  97152157.0222 | 10366.97874
2020-06-08 00:00:00 |  9781.52000 | 10187.00000 |  9734.19000 |  9883.96000 |   6377.9581 |  63834997.8661 | 10008.68881
2020-06-09 00:00:00 |  9467.84000 |  9634.50000 |  9111.00000 |  9533.19000 |   3860.8334 |  36403147.1535 |  9428.83139
2020-06-10 00:00:00 |  9592.26000 | 10143.20000 |  9574.09000 | 10085.34000 |   7917.5073 |  78200173.3827 |  9876.86786
2020-06-11 00:00:00 | 10529.51000 | 10919.00000 | 10502.80000 | 10821.52000 |   6996.1185 |  75441657.5320 | 10783.35902
2020-06-12 00:00:00 | 11800.00000 | 12325.00000 | 11200.00000 | 11470.00000 |  16420.5796 | 193547555.1365 | 11786.88937
2020-06-13 00:00:00 | 11985.60000 | 12040.00000 | 11650.00000 | 11859.32000 |   7336.9156 |  86686857.3997 | 11815.16350
2020-06-14 00:00:00 | 11527.44000 | 11551.57000 | 11194.04000 | 11385.11000 |   3417.7084 |  38863136.5238 | 11371.10952
2020-06-15 00:00:00 | 10022.50000 | 10444.66000 |  9467.57000 | 10301.44000 |  15083.1695 | 149955048.8205 |  9941.87918
2020-06-16 00:00:00 | 10221.94000 | 10515.00000 | 10065.41000 | 10318.99000 |   3398.4196 |  35070670.2703 | 10319.69986
2020-06-17 00:00:00 | 10778.75000 | 10807.54000 |  9853.45000 | 10134.75000 |   9812.6220 |  99715196.8188 | 10161.93193
2020-06-18 00:00:00 | 10401.87000 | 10432.00000 |  9885.48000 | 10149.70000 |   5106.5561 |  51560325.1095 | 10096.88802
2020-06-19 00:00:00 | 10355.11000 | 10375.53000 | 10019.10000 | 10167.29000 |   4781.3356 |  48582567.3261 | 10160.87792
2020-06-20 00:00:00 |  9490.56000 |  9700.00000 |  9350.10000 |  9579.75000 |   5317.3112 |  50745922.4660 |  9543.53066
2020-06-21 00:00:00 |  9767.56000 | 10471.00000 |  9753.24000 | 10384.48000 |   6144.7970 |  62231973.5886 | 10127.58820
2020-06-22 00:00:00 | 10586.26000 | 10664.13000 | 10461.97000 | 10573.66000 |   4555.6253 |  48103450.2064 | 10559.13229
2020-06-23 00:00:00 | 10497.57000 | 10594.88000 | 10229.49000 | 10400.18000 |   3130.8609 |  32602031.1316 | 10413.12028
2020-06-24 00:00:00 | 10093.39000 | 10243.01000 |  9855.11000 | 10154.46000 |   4614.3480 |  46415583.7641 | 10058.96906
2020-06-25 00:00:00 | 10365.81000 | 10441.47000 | 10217.01000 | 10355.37000 |   2656.1545 |  27508865.5570 | 10356.65115
2020-06-26 00:00:00 | 10257.20000 | 10280.53000 | 10130.59000 | 10195.73000 |   5078.6008 |  51836061.6344 | 10206.76042
2020-06-27 00:00:00 | 10284.72000 | 10308.04000 | 10055.00000 | 10169.02000 |   4463.3811 |  45340500.2720 | 10158.33048
2020-06-28 00:00:00 | 10022.38000 | 10048.06000 |  9606.00000 |  9682.19000 |   5447.9612 |  53515871.1504 |  9823.10064
2020-06-29 00:00:00 |  8443.44000 |  8467.89000 |  7733.99000 |  8055.03000 |  16662.3204 | 135420525.0323 |  8127.35092
2020-06-30 00:00:00 |  8218.07000 |  8244.07000 |  7902.66000 |  8047.60000 |   5366.5704 |  43218227.0840 |  8053.23025
2020-07-01 00:00:00 |  8326.41000 |  8393.39000 |  8170.91000 |  8373.42000 |   4952.5337 |  40874460.1298 |  8253.24220
2020-07-02 00:00:00 |  8157.89000 |  8195.00000 |  8016.26000 |  8145.17000 |   4445.1044 |  36017535.8499 |  8102.74239
2020-07-03 00:00:00 |  8211.04000 |  8344.12000 |  8109.74000 |  8178.54000 |   3577.7226 |  29364663.2350 |  8207.64115
2020-07-04 00:00:00 |  8589.08000 |  8820.00000 |  8222.88000 |  8265.55000 |   7824.5902 |  66027649.1628 |  8438.48016
2020-07-05 00:00:00 |  8278.39000 |  8416.67000 |  8215.41000 |  8362.99000 |   4294.6085 |  35705414.7941 |  8314.00925
2020-07-06 00:00:00 |  7995.73000 |  8130.71000 |  7936.71000 |  8073.32000 |   5395.8888 |  43466038.4307 |  8055.39922
2020-07-07 00:00:00 |  7965.39000 |  8314.77000 |  7874.68000 |  8235.74000 |   6358.9210 |  51422182.5698 |  8086.62076
2020-07-08 00:00:00 |  8021.57000 |  8052.04000 |  7293.55000 |  7470.77000 |  13306.1824 | 100801574.1020 |  7575.54429
2020-07-09 00:00:00 |  8677.09000 | 10350.00000 |  8642.46000 |  9252.75000 |  38751.7994 | 364431123.5599 |  9404.23746
2020-07-10 00:00:00 |  9216.39000 |  9573.35000 |  9051.48000 |  9426.94000 |   9059.6109 |  85007061.9972 |  9383.08090
2020-07-11 00:00:00 |  9158.08000 |  9303.53000 |  9054.60000 |  9250.45000 |   6640.5504 |  60832091.8422 |  9160.70027
2020-07-12 00:00:00 |  9207.00000 |  9586.50000 |  9122.33000 |  9410.76000 |   4962.4437 |  46348340.6941 |  9339.82197
2020-07-13 00:00:00 |  9346.02000 |  9373.48000 |  9080.00000 |  9199.36000 |   3975.9771 |  36653215.8425 |  9218.66875
2020-07-14 00:00:00 |  8806.85000 |  9142.33000 |  8750.85000 |  9024.49000 |   2663.2795 |  23900855.7284 |  8974.21984
2020-07-15 00:00:00 |  8817.00000 |  8839.46000 |  8700.00000 |  8755.24000 |   3185.8204 |  27877490.0299 |  8750.49015
2020-07-16 00:00:00 |  8459.38000 |  8539.53000 |  8423.00000 |  8484.63000 |   1180.5735 |  10004652.6351 |  8474.40048
2020-07-17 00:00:00 |  8176.90000 |  8197.77000 |  7989.15000 |  8121.63000 |   4412.3920 |  35731334.5177 |  8097.95107
2020-07-18 00:00:00 |  7612.23000 |  7714.70000 |  6785.00000 |  7285.85000 |  20120.1508 | 144885449.7670 |  7201.01212
2020-07-19 00:00:00 |  6900.90000 |  7380.00000 |  6515.00000 |  7122.14000 |  18716.6013 | 129366591.6850 |  6911.86341
2020-07-20 00:00:00 |  7517.82000 |  7659.92000 |  7372.19000 |  7436.72000 |   6925.5843 |  52090532.9222 |  7521.46399
2020-07-21 00:00:00 |  7560.20000 |  7560.20000 |  7233.87000 |  7412.66000 |   5477.9705 |  40318303.0897 |  7360.08036
2020-07-22 00:00:00 |  7299.20000 |  7772.71000 |  7087.09000 |  7197.78000 |   7737.3897 |  56881650.1027 |  7351.52969
2020-07-23 00:00:00 |  7535.46000 |  7638.88000 |  7486.70000 |  7502.65000 |   2034.5735 |  15354338.0703 |  7546.71093
2020-07-24 00:00:00 |  7332.05000 |  7400.00000 |  7150.23000 |  7216.07000 |   4090.6207 |  29794651.1387 |  7283.65041
2020-07-25 00:00:00 |  7185.15000 |  7302.35000 |  7179.65000 |  7257.47000 |   3178.0787 |  22970960.3474 |  7227.93943
2020-07-26 00:00:00 |  7115.08000 |  7147.91000 |  6820.00000 |  6882.19000 |   5923.0585 |  41353720.5965 |  6981.81870
2020-07-27 00:00:00 |  7286.91000 |  7372.12000 |  7000.00000 |  7149.57000 |   5936.5586 |  42356210.8378 |  7134.80885
2020-07-28 00:00:00 |  7147.40000 |  7530.00000 |  7124.52000 |  7509.70000 |   3796.2261 |  27923854.7691 |  7355.68800
2020-07-29 00:00:00 |  7247.45000 |  7266.81000 |  7110.73000 |  7195.79000 |   1504.5272 |  10824575.8374 |  7194.66942
2020-07-30 00:00:00 |  7247.70000 |  7349.65000 |  7231.00000 |  7296.24000 |   1579.7036 |  11528551.7129 |  7297.92077
2020-07-31 00:00:00 |  7222.74000 |  7302.35000 |  7112.55000 |  7168.36000 |   2638.6921 |  18984547.3098 |  7194.68077
2020-08-01 00:00:00 |  6945.70000 |  7402.31000 |  6853.53000 |  7338.91000 |   8072.7276 |  58367332.8121 |  7230.18733
2020-08-02 00:00:00 |  7352.12000 |  7817.00000 |  7342.46000 |  7762.74000 |   6728.2836 |  51148366.3767 |  7601.99323
2020-08-03 00:00:00 |  8048.94000 |  8048.94000 |  7737.97000 |  7806.78000 |   5957.2429 |  47018267.6229 |  7892.62221
2020-08-04 00:00:00 |  8008.10000 |  8190.00000 |  7960.00000 |  8180.76000 |   2056.0867 |  16671797.8613 |  8108.50917
2020-08-05 00:00:00 |  8813.20000 |  8903.20000 |  8555.00000 |  8809.17000 |   8606.8805 |  75401269.4741 |  8760.58050
2020-08-06 00:00:00 |  8898.03000 |  9000.10000 |  8798.90000 |  8908.53000 |   3678.0081 |  32722278.8780 |  8896.73921
2020-08-07 00:00:00 |  8629.66000 |  8778.66000 |  8480.00000 |  8717.89000 |   3394.6908 |  29315871.8969 |  8635.80032
2020-08-08 00:00:00 |  8382.08000 |  8530.70000 |  8212.90000 |  8422.13000 |   6430.4292 |  53848152.7239 |  8373.95935
2020-08-09 00:00:00 |  8600.00000 |  9004.35000 |  8546.55000 |  8894.54000 |   9619.7716 |  84430635.7219 |  8776.78174
2020-08-10 00:00:00 |  9280.83000 |  9570.00000 |  9166.07000 |  9500.00000 |   7945.1596 |  74656133.5572 |  9396.42969
2020-08-11 00:00:00 |  9379.60000 |  9474.28000 |  9135.00000 |  9329.39000 |   3015.7906 |  28176260.7276 |  9342.91019
2020-08-12 00:00:00 |  9168.49000 |  9775.00000 |  9142.52000 |  9618.42000 |   8063.9667 |  76512667.3819 |  9488.21718
2020-08-13 00:00:00 |  9803.71000 |  9948.97000 |  9658.58000 |  9902.00000 |   3268.7349 |  32063962.9777 |  9809.28829
2020-08-14 00:00:00 |  9851.99000 | 10383.90000 |  9706.94000 | 10268.98000 |   8127.5992 |  81821348.7859 | 10067.09937
2020-08-15 00:00:00 | 10229.19000 | 10398.00000 | 10093.26000 | 10364.04000 |   6190.3777 |  63465786.4623 | 10252.32862
2020-08-16 00:00:00 |  9925.96000 |  9973.45000 |  9467.57000 |  9697.15000 |   5913.2052 |  57252913.2052 |  9682.21316
2020-08-17 00:00:00 |  9589.10000 |  9706.27000 |  9396.91000 |  9612.76000 |   6608.4921 |  63258478.5772 |  9572.30146
2020-08-18 00:00:00 |  9664.08000 | 10024.08000 |  9664.08000 |  9965.21000 |   3329.2244 |  32927432.4842 |  9890.42147
2020-08-19 00:00:00 |  9305.40000 |  9369.99000 |  8627.78000 |  8779.36000 |  11564.1995 | 103821756.9533 |  8977.85938
2020-08-20 00:00:00 |  8710.00000 |  8805.06000 |  8525.00000 |  8527.74000 |   2338.0675 |  20286638.5687 |  8676.66933
2020-08-21 00:00:00 |  8917.34000 |  8921.80000 |  8660.04000 |  8755.45000 |   4629.9709 |  40663925.3978 |  8782.76047
2020-08-22 00:00:00 |  9059.00000 |  9187.85000 |  8990.01000 |  9153.79000 |   4136.4223 |  37642646.8357 |  9100.29105
2020-08-23 00:00:00 |  8035.79000 |  8191.13000 |  7636.00000 |  7936.25000 |  12177.3932 |  95866831.7930 |  7872.52495
2020-08-24 00:00:00 |  7956.29000 |  7969.90000 |  4776.59000 |  4841.67000 |  58513.3896 | 360210571.4785 |  6156.03666
2020-08-25 00:00:00 |  5167.38000 |  5965.77000 |  5092.34000 |  5343.64000 |  16589.3009 |  89752311.4784 |  5410.25279
2020-08-26 00:00:00 |  5340.95000 |  5452.43000 |  5006.87000 |  5406.92000 |  22559.2303 | 118551265.6176 |  5255.11128
2020-08-27 00:00:00 |  6207.66000 |  6461.91000 |  5866.44000 |  6187.78000 |  11796.7309 |  72583889.5565 |  6152.88169
2020-08-28 00:00:00 |  6494.70000 |  6893.00000 |  6400.01000 |  6768.64000 |  19719.0898 | 131376647.0739 |  6662.40929
2020-08-29 00:00:00 |  6765.15000 |  6872.67000 |  6210.00000 |  6376.03000 |  10816.2866 |  71901745.8493 |  6647.54444
2020-08-30 00:00:00 |  5878.47000 |  6630.00000 |  5856.00000 |  6407.77000 |  14974.4389 |  94589749.0362 |  6316.74747
2020-08-31 00:00:00 |  6669.95000 |  7236.39000 |  6575.13000 |  6801.99000 |  17212.8189 | 117398261.4854 |  6820.39718
2020-09-01 00:00:00 |  6887.22000 |  6914.01000 |  6678.51000 |  6775.20000 |   3981.9767 |  27031800.4218 |  6788.53807
2020-09-02 00:00:00 |  7204.78000 |  7428.95000 |  7152.00000 |  7367.36000 |   8720.2084 |  63711657.2458 |  7306.20810
2020-09-03 00:00:00 |  6866.03000 |  6955.59000 |  6771.24000 |  6883.18000 |   3326.6737 |  22836390.0692 |  6864.63180
2020-09-04 00:00:00 |  6864.66000 |  6991.00000 |  6766.96000 |  6879.75000 |   7275.6905 |  50059446.6471 |  6880.37055
2020-09-05 00:00:00 |  7121.35000 |  7158.22000 |  6995.39000 |  7024.19000 |   8539.6194 |  60386631.8372 |  7071.34932
2020-09-06 00:00:00 |  7124.27000 |  7220.00000 |  6757.75000 |  6841.00000 |  11365.0100 |  79382776.1074 |  6984.83997
2020-09-07 00:00:00 |  7138.29000 |  7756.69000 |  7031.07000 |  7484.58000 |  14779.5476 | 109374199.1520 |  7400.37531
2020-09-08 00:00:00 |  7565.00000 |  7718.00000 |  7485.00000 |  7701.73000 |   5247.5424 |  39949338.9955 |  7612.96164
2020-09-09 00:00:00 |  7762.07000 |  8970.00000 |  7717.14000 |  8790.32000 |  26396.1000 | 219862359.4944 |  8329.35015
2020-09-10 00:00:00 |  8836.00000 |  9022.00000 |  8760.00000 |  8983.79000 |   5524.2700 |  49175891.3881 |  8901.78999
2020-09-11 00:00:00 |  8889.24000 |  9120.00000 |  8760.10000 |  9034.85000 |   9592.1317 |  85676075.0858 |  8931.91188
2020-09-12 00:00:00 | 10008.19000 | 10048.38000 |  9725.00000 |  9801.35000 |  19203.4809 | 190431352.7191 |  9916.50179
2020-09-13 00:00:00 |  8740.88000 |  9182.97000 |  8181.00000 |  8571.98000 |  34465.1902 | 299207512.8625 |  8681.44093
2020-09-14 00:00:00 |  9323.73000 |  9945.34000 |  9254.85000 |  9793.50000 |  19936.1878 | 192594447.3448 |  9660.54540
2020-09-15 00:00:00 |  9377.79000 |  9894.88000 |  9326.53000 |  9665.70000 |   9515.7910 |  92332110.4107 |  9703.04102
2020-09-16 00:00:00 |  9776.30000 |  9843.87000 |  9100.00000 |  9516.51000 |  12351.4300 | 118302861.3871 |  9578.07002
2020-09-17 00:00:00 |  9171.96000 |  9316.12000 |  9084.83000 |  9183.46000 |   3477.2783 |  31965817.4124 |  9192.76936
2020-09-18 00:00:00 |  8903.22000 |  9012.00000 |  8690.00000 |  8840.91000 |   5923.0062 |  52400584.0052 |  8846.95748
2020-09-19 00:00:00 |  9581.49000 |  9610.00000 |  9330.00000 |  9421.04000 |   7226.7711 |  68321538.7113 |  9453.95084
2020-09-20 00:00:00 |  9444.61000 | 10429.26000 |  9416.50000 | 10203.64000 |  12109.1382 | 119481686.8924 |  9867.06774
2020-09-21 00:00:00 |  9668.00000 |  9888.00000 |  9430.00000 |  9791.92000 |   8938.7678 |  86806501.2644 |  9711.23797
2020-09-22 00:00:00 |  9673.08000 |  9829.31000 |  9356.00000 |  9750.04000 |   6762.6497 |  64865373.1310 |  9591.70976
2020-09-23 00:00:00 |  9782.30000 | 10011.40000 |  9578.00000 |  9894.32000 |   7107.2014 |  69805944.3919 |  9821.86102
2020-09-24 00:00:00 |  9465.92000 |  9500.00000 |  9345.71000 |  9473.46000 |   2938.6811 |  27705239.8707 |  9427.78033
2020-09-25 00:00:00 |  9435.41000 |  9596.31000 |  9374.90000 |  9530.30000 |   6864.2204 |  65155250.5323 |  9492.01027
2020-09-26 00:00:00 |  9374.83000 |  9429.99000 |  9225.15000 |  9304.32000 |   5305.9062 |  49452466.9710 |  9320.26785
2020-09-27 00:00:00 |  9287.89000 |  9798.76000 |  9267.20000 |  9683.12000 |   6615.6487 |  63078286.0608 |  9534.70913
2020-09-28 00:00:00 |  9286.30000 |  9343.49000 |  8989.00000 |  9239.48000 |   8701.2492 |  80007371.0417 |  9194.92928
2020-09-29 00:00:00 |  9008.33000 |  9191.72000 |  8933.06000 |  9118.01000 |   3231.8577 |  29337702.7189 |  9077.65918
2020-09-30 00:00:00 |  9136.89000 |  9300.00000 |  9089.80000 |  9233.38000 |   4321.5662 |  39791807.0976 |  9207.72823
2020-10-01 00:00:00 |  9053.87000 |  9196.00000 |  9045.94000 |  9138.52000 |   2180.3715 |  19850822.4653 |  9104.33037
2020-10-02 00:00:00 |  9346.90000 |  9385.81000 |  9201.78000 |  9257.16000 |   4702.8277 |  43560406.2577 |  9262.59881
2020-10-03 00:00:00 |  9234.91000 |  9318.92000 |  9053.14000 |  9283.53000 |   3910.3270 |  35920454.2940 |  9186.04871
2020-10-04 00:00:00 |  9304.94000 |  9351.17000 |  9190.49000 |  9233.10000 |   3875.1710 |  35960270.9107 |  9279.66041
2020-10-05 00:00:00 |  9191.00000 |  9217.50000 |  9026.51000 |  9132.87000 |   5541.8506 |  50474456.9855 |  9107.87039
2020-10-06 00:00:00 |  9175.70000 |  9243.36000 |  9106.30000 |  9211.99000 |   1585.3993 |  14518309.7535 |  9157.50988
2020-10-07 00:00:00 |  9395.98000 |  9573.00000 |  9280.80000 |  9539.51000 |   5520.7617 |  51836755.7868 |  9389.42099
2020-10-08 00:00:00 |  9549.34000 |  9751.82000 |  9532.79000 |  9710.98000 |   5065.4510 |  48814031.6677 |  9636.66052
2020-10-09 00:00:00 | 11049.40000 | 11263.85000 | 10583.48000 | 10939.27000 |  17062.3702 | 187091284.6292 | 10965.14039
2020-10-10 00:00:00 | 11110.84000 | 11457.95000 | 10973.80000 | 11356.74000 |  10417.5099 | 117100831.5085 | 11240.76988
2020-10-11 00:00:00 | 11074.92000 | 11480.00000 | 10933.26000 | 11236.39000 |   6984.6684 |  78813105.2408 | 11283.72898
2020-10-12 00:00:00 | 11759.90000 | 11913.50000 | 11575.57000 | 11770.08000 |   9855.9920 | 115864299.1280 | 11755.72171
2020-10-13 00:00:00 | 11767.93000 | 11808.28000 | 11527.92000 | 11683.03000 |   2649.4897 |  30909847.5077 | 11666.33994
2020-10-14 00:00:00 | 11386.50000 | 11625.00000 | 11150.00000 | 11565.35000 |   5668.6014 |  64989838.6168 | 11464.88067
2020-10-15 00:00:00 | 11771.97000 | 11986.93000 | 11667.70000 | 11852.20000 |   3983.1755 |  47294347.7401 | 11873.52848
2020-10-16 00:00:00 | 12301.27000 | 12408.53000 | 11823.00000 | 11958.10000 |   8818.1888 | 106555723.3221 | 12083.62916
2020-10-17 00:00:00 | 11857.18000 | 11887.67000 | 11485.49000 | 11531.74000 |   6391.1814 |  74905545.7585 | 11720.14078
2020-10-18 00:00:00 | 11653.70000 | 11832.55000 | 11588.61000 | 11761.80000 |   2887.0571 |  33911948.0871 | 11746.19930
2020-10-19 00:00:00 | 11462.91000 | 11602.92000 | 11122.72000 | 11330.00000 |   7796.1584 |  88467522.7948 | 11347.57893
2020-10-20 00:00:00 | 11471.71000 | 11715.69000 | 11458.62000 | 11708.97000 |   2328.6576 |  27068361.3978 | 11624.01952
2020-10-21 00:00:00 | 11919.53000 | 11956.45000 | 11155.32000 | 11398.44000 |  13056.0689 | 149589893.1017 | 11457.49875
2020-10-22 00:00:00 | 10460.20000 | 10567.90000 |  9850.00000 | 10167.19000 |  12165.4690 | 124026090.7602 | 10194.92884
2020-10-23 00:00:00 | 10377.50000 | 10446.18000 |  9825.07000 | 10123.96000 |  10560.8700 | 106644193.6203 | 10098.05003
2020-10-24 00:00:00 | 10341.38000 | 10409.44000 | 10200.50000 | 10393.04000 |   5245.7411 |  54033654.1709 | 10300.48055
2020-10-25 00:00:00 | 10338.82000 | 10765.03000 | 10250.13000 | 10675.15000 |   7325.2308 |  77266025.8144 | 10547.93056
2020-10-26 00:00:00 | 10950.15000 | 11054.00000 | 10739.23000 | 10940.47000 |   5525.7196 |  60068052.1502 | 10870.62980
2020-10-27 00:00:00 | 11070.84000 | 11079.25000 | 10755.90000 | 10923.50000 |   3250.0184 |  35438004.1375 | 10903.93954
2020-10-28 00:00:00 | 10525.72000 | 10541.39000 | 10138.30000 | 10233.42000 |   5711.3595 |  59279112.6402 | 10379.15975
2020-10-29 00:00:00 | 10694.23000 | 10830.00000 | 10655.29000 | 10729.09000 |   2550.3170 |  27347735.9659 | 10723.26929
2020-10-30 00:00:00 | 10681.41000 | 10865.00000 | 10636.66000 | 10836.42000 |   4029.3917 |  43240291.4180 | 10731.22065
2020-10-31 00:00:00 | 10611.17000 | 10667.53000 | 10380.00000 | 10578.54000 |   8333.4615 |  87627774.0278 | 10515.17116
2020-11-01 00:00:00 | 10666.16000 | 10805.82000 | 10620.71000 | 10795.00000 |   3618.0149 |  38756784.4122 | 10712.16827
2020-11-02 00:00:00 | 10669.10000 | 10957.00000 | 10535.06000 | 10925.20000 |   6969.0424 |  75109562.3813 | 10777.60158
2020-11-03 00:00:00 | 11300.97000 | 11447.44000 | 11272.11000 | 11372.93000 |   2177.6515 |  24760115.9299 | 11370.10028
2020-11-04 00:00:00 | 11440.28000 | 11555.10000 | 11287.42000 | 11428.84000 |   3788.2510 |  43215383.7507 | 11407.74034
2020-11-05 00:00:00 | 11331.88000 | 11415.48000 | 11264.01000 | 11365.80000 |   1124.4198 |  12751808.8012 | 11340.78998
2020-11-06 00:00:00 | 11759.20000 | 12059.94000 | 11680.00000 | 11921.11000 |   5859.8382 |  69612470.1257 | 11879.58912
2020-11-07 00:00:00 | 12983.26000 | 13037.26000 | 12729.82000 | 12941.59000 |   4996.3965 |  64526705.3636 | 12914.64866
2020-11-08 00:00:00 | 13041.12000 | 13250.00000 | 12773.50000 | 13066.73000 |   5725.1976 |  74788651.0012 | 13063.06895
2020-11-09 00:00:00 | 13642.31000 | 13864.89000 | 12892.00000 | 13274.73000 |  10670.8632 | 142691343.1441 | 13372.05252
2020-11-10 00:00:00 | 13275.82000 | 13650.00000 | 12993.00000 | 13468.44000 |   8894.9598 | 118490203.1764 | 13321.04988
2020-11-11 00:00:00 | 13569.42000 | 14100.00000 | 13420.97000 | 13816.08000 |   6337.3920 |  87241558.2119 | 13766.16094
2020-11-12 00:00:00 | 13799.44000 | 13907.47000 | 13629.31000 | 13762.00000 |   2534.0851 |  34875343.9081 | 13762.49910
2020-11-13 00:00:00 | 13762.00000 | 13842.50000 | 13220.00000 | 13563.72000 |   7065.4090 |  95702657.0705 | 13545.23950
2020-11-14 00:00:00 | 14041.58000 | 14277.50000 | 13520.87000 | 14160.59000 |  10926.3290 | 151965232.4669 | 13908.16920
2020-11-15 00:00:00 | 14168.49000 | 15770.58000 | 14100.00000 | 15605.04000 |  18422.6321 | 275183509.9715 | 14937.25264
2020-11-16 00:00:00 | 15603.28000 | 15778.60000 | 14351.00000 | 14838.97000 |  10933.9205 | 164850613.7568 | 15076.99034
2020-11-17 00:00:00 | 14829.32000 | 15664.90000 | 14727.19000 | 15489.15000 |   5046.4998 |  76984757.8157 | 15255.07993