Spaces:

dexhunter
/

aideml

Sleeping

File size: 41,966 Bytes

39c930a

Date,Open,High,Low,Close,Adj Close,Volume
2014-09-15,465.864014,468.174011,384.532013,398.821014,398.821014,156903400
2014-09-22,399.100006,441.557007,374.332001,377.181000,377.181000,186772600
2014-09-29,376.928009,391.378998,289.295990,320.510010,320.510010,276657896
2014-10-06,320.389008,382.726013,302.559998,378.549011,378.549011,341152804
2014-10-13,377.920990,411.697998,368.897003,389.545990,389.545990,156902070
2014-10-20,389.230988,392.645996,342.877014,354.704010,354.704010,113691800
2014-10-27,354.777008,359.984009,320.626007,325.891998,325.891998,107075700
2014-11-03,325.569000,363.626007,325.076996,363.264008,363.264008,116793470
2014-11-10,362.265015,457.092987,357.561005,387.881989,387.881989,208239500
2014-11-17,388.348999,410.199005,344.112000,367.572998,367.572998,178181000
2014-11-24,366.947998,394.700989,358.454987,378.046997,378.046997,131238570
2014-12-01,378.248993,384.037994,365.756012,375.095001,375.095001,80679570
2014-12-08,374.964996,376.028992,338.763000,351.631989,351.631989,141754100
2014-12-15,351.360992,351.815002,304.231995,320.842987,320.842987,184757400
2014-12-22,321.067993,336.286987,311.078003,317.239014,317.239014,107137540
2014-12-29,317.700989,320.434998,257.612000,264.195007,264.195007,143354400
2015-01-05,265.084015,298.753998,265.039001,265.660004,265.660004,164241500
2015-01-12,266.145996,272.203003,171.509995,210.339005,210.339005,363112212
2015-01-19,211.470993,255.074005,205.153000,253.718002,253.718002,189165500
2015-01-26,254.078995,309.384003,212.014999,226.972000,226.972000,306840500
2015-02-02,226.490997,245.957001,214.725006,223.412003,223.412003,183691200
2015-02-09,223.389008,265.610992,215.332001,234.824997,234.824997,230343800
2015-02-16,234.824997,255.320007,229.022003,235.977005,235.977005,154676000
2015-02-23,235.994995,261.660004,232.421005,260.201996,260.201996,138892900
2015-03-02,260.356995,285.795990,258.312988,274.354004,274.354004,242425100
2015-03-09,274.812012,300.044006,273.893005,286.393005,286.393005,259502000
2015-03-16,285.684998,294.112000,248.636002,267.959991,267.959991,206778200
2015-03-23,267.894989,277.296997,236.514999,242.712997,242.712997,179497700
2015-03-30,242.878998,260.674988,239.214005,260.597992,260.597992,150120700
2015-04-06,260.721008,261.798004,232.770996,236.153000,236.153000,147866600
2015-04-13,235.949997,236.934998,216.322998,222.600006,222.600006,158658500
2015-04-20,222.612000,237.908997,214.873993,219.429993,219.429993,148576200
2015-04-27,219.429001,243.240005,218.022995,240.358002,240.358002,162643200
2015-05-04,240.356003,247.804001,228.572998,240.296005,240.296005,166059200
2015-05-11,240.298996,244.270004,234.057007,236.802002,236.802002,130322100
2015-05-18,236.886993,241.977997,231.817001,240.953003,240.953003,114746500
2015-05-25,240.927002,241.020996,229.542007,230.190002,230.190002,107149900
2015-06-01,230.233002,231.712997,221.296005,222.880997,222.880997,121536400
2015-06-08,222.878998,234.858002,222.839005,233.542999,233.542999,121541200
2015-06-15,233.421997,256.852997,233.421997,243.944000,243.944000,191537000
2015-06-22,243.968994,251.339005,240.365005,249.011002,249.011002,115888900
2015-06-29,248.720993,274.506012,248.580994,271.912994,271.912994,206668700
2015-07-06,271.108002,314.394012,264.385986,310.867004,310.867004,353198700
2015-07-13,310.826996,310.947998,272.042999,273.614014,273.614014,235861300
2015-07-20,273.498993,293.052002,272.959991,292.686005,292.686005,157457100
2015-07-27,292.639008,297.773987,277.528992,282.614014,282.614014,162700300
2015-08-03,282.806000,285.714996,260.467987,265.083008,265.083008,207110300
2015-08-10,265.477997,270.673004,257.040985,258.506989,258.506989,177043500
2015-08-17,258.489990,260.505005,211.078995,228.169006,228.169006,221695600
2015-08-24,228.112000,235.218994,199.567001,228.761002,228.761002,241915000
2015-08-31,229.113998,242.912003,225.914993,239.839996,239.839996,144635800
2015-09-07,239.934006,245.781006,229.332001,230.511993,230.511993,148588700
2015-09-14,230.608994,259.182007,227.401993,231.212006,231.212006,126654700
2015-09-21,231.216995,237.427002,225.117004,232.757004,232.757004,137307600
2015-09-28,232.835999,239.802002,232.466995,238.259003,238.259003,136796200
2015-10-05,238.147003,247.242996,237.035004,247.050003,247.050003,142478600
2015-10-12,246.875000,273.578003,243.757004,261.643005,261.643005,199808300
2015-10-19,261.860992,294.058990,260.950989,283.679993,283.679993,220696500
2015-10-26,283.627991,334.169006,280.510010,325.431000,325.431000,357648800
2015-11-02,325.941986,495.562012,323.209015,373.368011,373.368011,954934692
2015-11-09,374.324005,385.278015,300.997009,320.165985,320.165985,484398204
2015-11-16,319.734985,338.350006,312.217010,324.536011,324.536011,292569400
2015-11-23,324.350006,371.938995,316.769989,371.294006,371.294006,337018400
2015-11-30,371.437012,402.808990,349.464996,388.782990,388.782990,416857500
2015-12-07,389.977997,469.102997,385.411011,433.755005,433.755005,562276900
2015-12-14,433.272003,465.580994,430.455994,442.684998,442.684998,553061704
2015-12-21,442.838013,458.455994,405.760010,422.822998,422.822998,441634396
2015-12-28,423.342987,436.246002,418.480988,430.010986,430.010986,300130400
2016-01-04,430.061005,462.933990,426.341003,447.990997,447.990997,319871700
2016-01-11,448.697998,450.661987,354.914001,382.299011,382.299011,692913108
2016-01-18,381.733002,425.266998,375.282013,402.971008,402.971008,493900500
2016-01-25,402.316986,402.316986,365.451996,368.766998,368.766998,378185696
2016-02-01,369.350006,391.608002,367.957001,376.619995,376.619995,337404904
2016-02-08,376.756989,407.230011,372.898010,407.230011,407.230011,465920396
2016-02-15,407.567993,448.045990,397.748993,438.798004,438.798004,546633900
2016-02-22,438.989014,439.858002,413.907013,433.503998,433.503998,465584792
2016-02-29,433.437988,441.506989,394.035004,407.707001,407.707001,628483380
2016-03-07,407.756989,423.925995,406.308990,414.065002,414.065002,548114688
2016-03-14,414.200989,420.997009,406.136993,413.755005,413.755005,520066400
2016-03-21,413.417999,428.796997,410.381012,426.765015,426.765015,426699404
2016-03-28,426.548004,426.856995,412.496002,420.903992,420.903992,405154204
2016-04-04,421.299011,425.360992,416.515015,421.563995,421.563995,415027900
2016-04-11,421.872009,432.625000,420.532990,427.398987,427.398987,382137900
2016-04-18,427.610992,460.145996,427.085999,458.554993,458.554993,427064400
2016-04-25,459.121002,467.964996,436.649994,451.875000,451.875000,492934504
2016-05-02,451.933014,461.375000,441.776001,458.548004,458.548004,403817800
2016-05-09,458.205994,462.480988,448.954010,457.567993,457.567993,351471700
2016-05-16,457.585999,458.200012,437.389008,439.322998,439.322998,470557100
2016-05-23,439.347992,553.960022,438.822998,526.232971,526.232971,741517392
2016-05-30,528.471008,590.132019,520.661987,574.976990,574.976990,658668096
2016-06-06,574.601990,684.843994,567.513977,672.783997,672.783997,757909588
2016-06-13,671.653992,777.989990,662.804016,763.781006,763.781006,1553070776
2016-06-20,763.927002,764.083984,558.138977,629.367004,629.367004,1464507992
2016-06-27,629.348999,704.968018,620.523987,658.664001,658.664001,918252000
2016-07-04,658.804016,683.661987,611.833984,649.359985,649.359985,1040574400
2016-07-11,648.484009,682.364990,644.979980,679.458984,679.458984,682454600
2016-07-18,679.809021,681.554993,646.721985,661.284973,661.284973,607681700
2016-07-25,661.263000,661.828003,624.364990,624.681030,624.681030,747178496
2016-08-01,624.601990,626.119019,531.333984,592.690002,592.690002,1015417588
2016-08-08,592.736023,599.984009,564.781006,570.473022,570.473022,504473696
2016-08-15,570.494019,584.158020,563.239990,581.307983,581.307983,364239500
2016-08-22,581.310974,589.473999,568.630005,573.911987,573.911987,545508100
2016-08-29,574.070984,611.836975,570.810974,608.633972,608.633972,670372392
2016-09-05,608.989990,628.817993,600.505981,606.718994,606.718994,505899104
2016-09-12,607.005005,611.952026,605.192017,609.874023,609.874023,417858304
2016-09-19,609.870972,610.932007,595.786011,600.825989,600.825989,397773096
2016-09-26,600.807007,615.237000,600.348999,610.892029,610.892029,364686600
2016-10-03,610.968018,619.848999,609.479004,616.752014,616.752014,367150204
2016-10-10,616.822021,642.898010,616.197021,641.630981,641.630981,462540104
2016-10-17,641.817993,661.129028,628.013000,657.070984,657.070984,438931392
2016-10-24,657.161011,720.401978,652.594971,701.864014,701.864014,654150896
2016-10-31,702.640015,745.773010,678.156006,711.521973,711.521973,698826796
2016-11-07,710.736023,740.046021,687.315002,702.031006,702.031006,554004996
2016-11-14,701.997009,756.237000,699.807983,731.026001,731.026001,736991600
2016-11-21,731.265015,753.869995,729.625000,732.034973,732.034973,528543596
2016-11-28,732.484009,781.296021,732.484009,773.872009,773.872009,552642604
2016-12-05,773.393982,777.091980,751.713013,769.731018,769.731018,578980796
2016-12-12,770.039978,794.737000,770.039978,790.530029,790.530029,538898096
2016-12-19,790.692017,925.117004,790.320007,896.182983,896.182983,1087074704
2016-12-26,896.905029,1003.080017,896.898010,998.325012,998.325012,1161413112
2017-01-02,998.617004,1191.099976,823.556030,911.198975,911.198975,2052639008
2017-01-09,913.244019,919.447998,755.755981,821.797974,821.797974,1123984880
2017-01-16,821.783020,937.525024,820.270996,924.672974,924.672974,883611600
2017-01-23,925.499023,928.265991,891.687012,919.495972,919.495972,693151900
2017-01-30,920.151001,1045.900024,919.473999,1027.339966,1027.339966,1009290288
2017-02-06,1028.400024,1088.989990,946.690979,999.181030,999.181030,1227087016
2017-02-13,998.885010,1061.099976,976.002014,1047.869995,1047.869995,763560200
2017-02-20,1048.689941,1200.390015,1041.689941,1165.199951,1165.199951,1209106992
2017-02-27,1163.780029,1280.310059,1163.380005,1267.119995,1267.119995,1546994008
2017-03-06,1267.469971,1276.000000,1077.250000,1221.380005,1221.380005,2064090976
2017-03-13,1221.780029,1257.979980,957.655029,1036.739990,1036.739990,3296504976
2017-03-20,1037.239990,1122.430054,903.713013,966.724976,966.724976,2483811008
2017-03-27,972.054993,1107.589966,971.984009,1102.170044,1102.170044,2601401984
2017-04-03,1102.949951,1197.209961,1102.949951,1187.869995,1187.869995,2711437088
2017-04-10,1187.300049,1208.069946,1156.439941,1182.939941,1182.939941,1714353040
2017-04-17,1183.250000,1240.790039,1172.650024,1207.209961,1207.209961,1907337008
2017-04-24,1209.630005,1347.910034,1209.630005,1347.890015,1347.890015,2620499984
2017-05-01,1348.300049,1618.030029,1348.300049,1596.709961,1596.709961,5316902848
2017-05-08,1596.920044,1873.930054,1596.920044,1808.910034,1808.910034,5981268000
2017-05-15,1808.439941,2119.080078,1661.910034,2041.199951,2041.199951,6916110976
2017-05-22,2043.189941,2763.709961,1855.829956,2155.800049,2155.800049,12064150016
2017-05-29,2159.429932,2585.889893,2107.169922,2511.810059,2511.810059,9823705088
2017-06-05,2512.399902,2999.909912,2510.219971,2958.110107,2958.110107,11378039936
2017-06-12,2953.219971,2997.260010,2212.959961,2548.290039,2548.290039,11981910016
2017-06-19,2549.030029,2772.010010,2549.030029,2589.409912,2589.409912,9130718976
2017-06-26,2590.570068,2615.250000,2332.989990,2506.469971,2506.469971,7730852928
2017-07-03,2498.560059,2916.139893,2480.469971,2518.439941,2518.439941,5831748992
2017-07-10,2525.250000,2537.159912,1843.030029,1929.819946,1929.819946,7453121024
2017-07-17,1932.619995,2900.699951,1932.619995,2730.399902,2730.399902,9947990080
2017-07-24,2732.699951,2897.449951,2450.800049,2757.179932,2757.179932,6942860928
2017-07-31,2763.239990,3293.290039,2668.590088,3213.939941,3213.939941,8137841920
2017-08-07,3212.780029,4208.390137,3180.889893,4073.260010,4073.260010,13618979840
2017-08-14,4066.100098,4484.700195,3906.179932,4087.659912,4087.659912,18573839872
2017-08-21,4090.479980,4455.700195,3674.580078,4382.879883,4382.879883,15749739904
2017-08-28,4384.450195,4975.040039,4224.640137,4582.959961,4582.959961,15582599936
2017-09-04,4591.629883,4661.000000,3951.040039,4122.939941,4122.939941,15468230272
2017-09-11,4122.470215,4344.649902,2946.620117,3582.879883,3582.879883,15563199872
2017-09-18,3591.090088,4094.070068,3553.530029,3682.840088,3682.840088,9023459008
2017-09-25,3681.580078,4403.740234,3681.580078,4403.740234,4403.740234,9599860096
2017-10-02,4395.810059,4624.140137,4164.049805,4610.479980,4610.479980,8289027968
2017-10-09,4614.520020,5852.479980,4564.250000,5678.189941,5678.189941,14840320000
2017-10-16,5687.569824,6194.879883,5151.439941,6008.419922,6008.419922,14605609856
2017-10-23,6006.000000,6255.709961,5397.879883,6153.850098,6153.850098,14982660096
2017-10-30,6114.850098,7617.479980,6040.850098,7407.410156,7407.410156,19841690624
2017-11-06,7403.220215,7776.419922,5519.009766,5950.069824,5950.069824,32340969984
2017-11-13,5938.250000,8101.910156,5844.290039,8036.490234,8036.490234,30253229824
2017-11-20,8039.069824,9522.929688,7762.709961,9330.549805,9330.549805,30501020160
2017-11-27,9352.719727,11858.700195,9202.049805,11323.200195,11323.200195,50411559424
2017-12-04,11315.400391,18353.400391,11081.799805,15455.400391,15455.400391,92115268608
2017-12-11,15427.400391,20089.000000,15404.799805,19140.800781,19140.800781,93877198848
2017-12-18,19106.400391,19371.000000,11833.000000,13925.799805,13925.799805,117256598528
2017-12-25,13995.900391,16930.900391,12350.099609,14156.400391,14156.400391,88557499392
2018-01-01,14112.200195,17712.400391,13154.700195,16477.599609,16477.599609,123814400000
2018-01-08,16476.199219,16537.900391,13105.900391,13772.000000,13772.000000,106022199296
2018-01-15,13767.299805,14445.500000,9402.290039,11600.099609,11600.099609,97932879872
2018-01-22,11633.099609,12040.299805,10129.700195,11786.299805,11786.299805,64691999232
2018-01-29,11755.500000,11875.599609,7796.490234,8277.009766,8277.009766,60810019840
2018-02-05,8270.540039,9122.549805,6048.259766,8129.970215,8129.970215,62489091072
2018-02-12,8141.430176,11349.799805,8141.430176,10551.799805,10551.799805,53626569728
2018-02-19,10552.599609,11958.500000,9407.059570,9664.730469,9664.730469,55388419584
2018-02-26,9669.429688,11528.200195,9501.730469,11512.599609,11512.599609,48902649856
2018-03-05,11532.400391,11704.099609,8513.030273,9578.629883,9578.629883,49671590400
2018-03-12,9602.929688,9937.500000,7397.990234,8223.679688,8223.679688,42075919360
2018-03-19,8344.120117,9177.370117,8182.399902,8495.780273,8495.780273,40853020160
2018-03-26,8498.469727,8530.080078,6526.870117,6844.229980,6844.229980,37970689536
2018-04-02,6844.859863,7530.939941,6575.000000,7023.520020,7023.520020,31804380416
2018-04-09,7044.319824,8338.419922,6661.990234,8329.110352,8329.110352,40915320320
2018-04-16,8337.570313,9001.639648,7881.720215,8802.459961,8802.459961,48741869568
2018-04-23,8794.389648,9745.320313,8727.089844,9419.080078,9419.080078,61882420224
2018-04-30,9426.110352,9964.500000,8891.049805,9654.799805,9654.799805,57244449280
2018-05-07,9645.669922,9665.849609,8223.500000,8723.940430,8723.940430,50119759872
2018-05-14,8713.099609,8881.120117,7974.819824,8513.250000,8513.250000,42360260096
2018-05-21,8522.330078,8557.519531,7270.959961,7368.220215,7368.220215,35808230144
2018-05-28,7371.310059,7754.890137,7090.680176,7720.250000,7720.250000,35465450496
2018-06-04,7722.529785,7753.819824,6709.069824,6786.020020,6786.020020,33010609408
2018-06-11,6799.290039,6910.180176,6285.629883,6499.270020,6499.270020,29844289792
2018-06-18,6510.069824,6822.500000,5826.410156,6173.229980,6173.229980,28592079872
2018-06-25,6171.970215,6465.509766,5835.750000,6385.819824,6385.819824,28842940160
2018-07-02,6380.379883,6885.910156,6305.700195,6773.879883,6773.879883,29906419968
2018-07-09,6775.080078,6838.680176,6136.419922,6359.640137,6359.640137,25200120064
2018-07-16,6357.009766,7594.669922,6357.009766,7418.490234,7418.490234,34261730048
2018-07-23,7414.709961,8424.269531,7409.100098,8218.459961,8218.459961,36446479872
2018-07-30,8221.580078,8235.500000,6940.700195,7068.479980,7068.479980,32425310000
2018-08-06,7062.939941,7166.549805,6109.029785,6322.689941,6322.689941,32181950000
2018-08-13,6341.359863,6617.350098,5971.049805,6506.069824,6506.069824,30898230000
2018-08-20,6500.509766,6816.790039,6297.930176,6707.259766,6707.259766,25842490000
2018-08-27,6710.799805,7306.310059,6689.709961,7272.720215,7272.720215,30229310000
2018-09-03,7279.029785,7388.430176,6197.520020,6300.859863,6300.859863,31456960000
2018-09-10,6301.569824,6596.100098,6260.209961,6517.180176,6517.180176,26405400000
2018-09-17,6514.060059,6814.560059,6208.339844,6710.629883,6710.629883,32109420000
2018-09-24,6704.770020,6785.029785,6381.859863,6625.560059,6625.560059,31328000000
2018-10-01,6619.850098,6653.299805,6454.029785,6602.950195,6602.950195,25943820000
2018-10-08,6600.189941,6675.060059,6236.470215,6290.930176,6290.930176,26462410000
2018-10-15,6292.640137,6965.060059,6258.680176,6482.350098,6482.350098,29669680000
2018-10-22,6486.049805,6543.799805,6447.029785,6486.390137,6486.390137,24188720000
2018-10-29,6492.350098,6547.140137,6294.569824,6376.129883,6376.129883,28245180000
2018-11-05,6363.620117,6552.160156,6350.169922,6411.270020,6411.270020,30472560000
2018-11-12,6411.759766,6434.209961,5358.379883,5623.540039,5623.540039,36972800000
2018-11-19,5620.779785,5620.779785,3585.060059,4009.969971,4009.969971,42533970000
2018-11-26,4015.070068,4413.020508,3643.919922,4139.877930,4139.877930,42945276472
2018-12-03,4147.323730,4155.979492,3280.228760,3614.234375,3614.234375,38386467708
2018-12-10,3612.046387,3647.332520,3191.303467,3252.839111,3252.839111,29869247431
2018-12-17,3253.123047,4198.429688,3253.123047,3998.980225,3998.980225,46021506218
2018-12-24,4000.331787,4271.792480,3642.632080,3865.952637,3865.952637,39249734918
2018-12-31,3866.839111,4093.297363,3707.231201,4076.632568,4076.632568,34343716582
2019-01-07,4078.584961,4109.020996,3544.927246,3552.953125,3552.953125,37523454177
2019-01-14,3557.311035,3758.533447,3552.285156,3601.013672,3601.013672,38588596987
2019-01-21,3600.372803,3654.933105,3539.721436,3583.965820,3583.965820,36949379050
2019-01-28,3584.283203,3586.750977,3400.819824,3464.013428,3464.013428,40130888766
2019-02-04,3467.211670,3695.614014,3391.023682,3690.188232,3690.188232,41224140801
2019-02-11,3695.613037,3695.613037,3607.697754,3673.836182,3673.836182,44533597993
2019-02-18,3671.369873,4210.641602,3669.982422,3810.427490,3810.427490,63853356366
2019-02-25,3807.002441,3913.707275,3787.058838,3847.175781,3847.175781,56444684748
2019-03-04,3845.091553,3987.237793,3733.749756,3951.599854,3951.599854,69110769320
2019-03-11,3953.740234,4077.036377,3863.559082,4025.229004,4025.229004,67357766371
2019-03-18,4029.968506,4097.359863,4005.151367,4022.168213,4022.168213,67975640775
2019-03-25,4024.112793,4296.806641,3934.031250,4105.404297,4105.404297,71015021591
2019-04-01,4105.362305,5307.003418,4096.901367,5198.896973,5198.896973,123047080530
2019-04-08,5199.835449,5421.651367,4955.852539,5167.722168,5167.722168,98826873355
2019-04-15,5167.321777,5359.924805,5024.069336,5314.531250,5314.531250,90285516253
2019-04-22,5312.494629,5642.044434,5177.368652,5285.139160,5285.139160,105590631334
2019-04-29,5284.858398,5886.893555,5216.487793,5795.708496,5795.708496,107035835884
2019-05-06,5791.693359,7503.872070,5653.687500,6972.371582,6972.371582,141929602925
2019-05-13,6971.178223,8320.824219,6898.282227,8197.689453,8197.689453,199543788416
2019-05-20,8196.923828,8687.520508,7533.196777,8673.215820,8673.215820,173001140580
2019-05-27,8674.072266,9008.314453,8172.550781,8742.958008,8742.958008,173016477871
2019-06-03,8741.747070,8743.500000,7564.488770,7688.077148,7688.077148,140124650113
2019-06-10,7692.284668,9335.867188,7586.730957,8994.488281,8994.488281,135051141522
2019-06-17,8988.923828,11246.144531,8988.923828,10855.371094,10855.371094,136422336191
2019-06-24,10853.744141,13796.489258,10491.852539,10817.155273,10817.155273,221502737682
2019-07-01,10796.930664,12006.075195,9737.884766,11450.846680,11450.846680,181410821667
2019-07-08,11446.596680,13129.529297,10234.576172,10256.058594,10256.058594,180936684097
2019-07-15,10257.838867,11052.766602,9163.134766,10599.105469,10599.105469,157356814406
2019-07-22,10596.948242,10651.791016,9252.296875,9552.860352,9552.860352,112459229432
2019-07-29,9548.178711,11009.207031,9437.335938,10970.184570,10970.184570,110790788891
2019-08-05,10960.735352,12273.821289,10960.735352,11523.579102,11523.579102,141427393788
2019-08-12,11528.189453,11528.189453,9675.316406,10345.810547,10345.810547,120224711798
2019-08-19,10350.283203,10947.041992,9831.462891,10138.517578,10138.517578,112893851548
2019-08-26,10126.299805,10512.328125,9421.629883,9757.970703,9757.970703,104346358671
2019-09-02,9757.473633,10898.761719,9730.650391,10441.276367,10441.276367,116441433312
2019-09-09,10443.228516,10450.311523,9980.776367,10347.712891,10347.712891,102876391724
2019-09-16,10347.222656,10386.867188,9851.692383,10070.392578,10070.392578,107930839412
2019-09-23,10067.962891,10074.238281,7895.629395,8104.185547,8104.185547,124735468740
2019-09-30,8104.226563,8497.692383,7830.758789,7988.155762,7988.155762,97716137179
2019-10-07,7989.120605,8721.780273,7905.766113,8321.005859,8321.005859,118550918408
2019-10-14,8320.832031,8410.714844,7902.164063,8222.078125,8222.078125,105710167423
2019-10-21,8225.115234,10021.744141,7446.988770,9551.714844,9551.714844,176678165128
2019-10-28,9565.101563,9805.118164,9028.717773,9235.354492,9235.354492,180364809056
2019-11-04,9235.607422,9505.051758,8775.534180,9055.526367,9055.526367,160702732609
2019-11-11,9056.917969,9081.279297,8473.973633,8577.975586,8577.975586,134166660428
2019-11-18,8573.980469,8653.280273,6936.706543,7047.916992,7047.916992,171626385789
2019-11-25,7039.977051,7836.102051,6617.166992,7424.292480,7424.292480,162444865040
2019-12-02,7424.036133,7743.431641,7170.922852,7564.345215,7564.345215,121327747581
2019-12-09,7561.795410,7618.091797,6924.375977,7152.301758,7152.301758,122542519854
2019-12-16,7153.663086,7518.033203,6540.049316,7511.588867,7511.588867,165399102665
2019-12-23,7508.902344,7656.176270,7189.934082,7422.652832,7422.652832,161758217053
2019-12-30,7420.272949,7544.497070,6914.996094,7411.317383,7411.317383,149690652648
2020-01-06,7410.452148,8396.738281,7409.292969,8192.494141,8192.494141,184901289966
2020-01-13,8189.771973,9164.362305,8079.700684,8706.245117,8706.245117,241668743794
2020-01-20,8704.631836,8792.994141,8266.840820,8596.830078,8596.830078,165113602391
2020-01-27,8597.308594,9553.125977,8597.308594,9344.365234,9344.365234,212298356923
2020-02-03,9344.683594,10129.435547,9112.811523,10116.673828,10116.673828,239180811399
2020-02-10,10115.559570,10457.626953,9722.386719,9934.433594,9934.433594,300413081965
2020-02-17,9936.560547,10191.675781,9507.637695,9924.515625,9924.515625,303140360741
2020-02-24,9921.583008,9951.746094,8471.212891,8562.454102,8562.454102,299233009521
2020-03-02,8563.264648,9167.695313,8105.252930,8108.116211,8108.116211,276706069337
2020-03-09,8111.146484,8177.793457,4106.980957,5392.314941,5392.314941,326123224372
2020-03-16,5385.229492,6844.261719,4575.357910,5830.254883,5830.254883,309907233901
2020-03-23,5831.374512,6892.511230,5785.004395,5922.042969,5922.042969,272468247401
2020-03-30,5925.538574,7088.247559,5903.234375,6791.129395,6791.129395,259568096070
2020-04-06,6788.049805,7427.939453,6782.889648,6971.091797,6971.091797,274123270580
2020-04-13,6965.616699,7280.521973,6555.504395,7189.424805,7189.424805,248073118275
2020-04-20,7186.873535,7700.594238,6834.442383,7679.867188,7679.867188,247735013853
2020-04-27,7679.418945,9440.650391,7679.418945,8897.468750,8897.468750,327820350244
2020-05-04,8895.745117,9996.743164,8395.107422,8756.430664,8756.430664,361023995652
2020-05-11,8755.535156,9823.001953,8374.323242,9670.739258,9670.739258,325655447393
2020-05-18,9675.695313,9906.030273,8787.250977,8790.368164,8790.368164,247011272897
2020-05-25,8786.107422,9704.030273,8719.667969,9461.058594,9461.058594,221372861711
2020-06-01,9463.605469,10199.565430,9450.899414,9758.852539,9758.852539,194228716225
2020-06-08,9760.063477,9938.297852,9263.069336,9386.788086,9386.788086,160324519712
2020-06-15,9386.035156,9579.430664,8990.175781,9303.629883,9303.629883,138300100692
2020-06-22,9300.915039,9680.367188,8975.525391,9143.582031,9143.582031,125863637229
2020-06-29,9140.029297,9309.754883,8977.015625,9073.942383,9073.942383,102779717630
2020-07-06,9072.849609,9450.335938,9058.664063,9276.500000,9276.500000,113994286210
2020-07-13,9277.205078,9306.405273,9088.947266,9185.817383,9185.817383,106299733734
2020-07-20,9187.220703,10023.807617,9137.509766,9905.166992,9905.166992,120174678243
2020-07-27,9905.217773,12034.144531,9903.969727,11053.614258,11053.614258,188247005753
2020-08-03,11043.768555,11902.335938,11012.415039,11675.739258,11675.739258,147527884833
2020-08-10,11662.256836,12150.994141,11195.708984,11892.803711,11892.803711,173916901671
2020-08-17,11895.658203,12359.056641,11448.805664,11664.847656,11664.847656,161417688724
2020-08-24,11663.689453,11807.631836,11185.941406,11711.505859,11711.505859,149742951013
2020-08-31,11713.306641,12067.081055,9946.675781,10280.351563,10280.351563,221515306287
2020-09-07,10280.998047,10578.837891,9916.493164,10323.755859,10323.755859,264126813725
2020-09-14,10328.734375,11134.092773,10266.008789,10938.271484,10938.271484,210690462551
2020-09-21,10934.925781,10988.304688,10197.865234,10775.269531,10775.269531,263386919085
2020-09-28,10776.613281,10945.347656,10416.689453,10669.583008,10669.583008,343112501609
2020-10-05,10676.529297,11442.210938,10528.890625,11384.181641,11384.181641,256921249410
2020-10-12,11392.635742,11698.467773,11223.012695,11483.359375,11483.359375,162045277956
2020-10-19,11495.038086,13329.183594,11408.290039,13031.173828,13031.173828,210845277262
2020-10-26,13031.201172,14028.213867,12822.382813,13737.109375,13737.109375,240919962782
2020-11-02,13737.032227,15903.437500,13243.160156,15479.567383,15479.567383,238108964192
2020-11-09,15479.595703,16463.177734,14865.529297,15955.587891,15955.587891,206407256877
2020-11-16,15955.577148,18936.621094,15880.706055,18370.001953,18370.001953,274506990351
2020-11-23,18370.017578,19390.964844,16351.035156,18177.484375,18177.484375,301939363508
2020-11-30,18178.322266,19845.974609,18178.322266,19345.121094,19345.121094,253088772491
2020-12-07,19343.128906,19411.828125,17619.533203,19142.382813,19142.382813,193678842258
2020-12-14,19144.492188,24209.660156,19012.708984,23477.294922,23477.294922,281723269352
2020-12-21,23474.455078,28288.839844,22159.367188,26272.294922,26272.294922,339132207025
2020-12-28,26280.822266,34608.558594,25987.298828,32782.023438,32782.023438,379626054545
2021-01-04,32810.949219,41946.738281,28722.755859,38356.441406,38356.441406,538834804975
2021-01-11,38346.531250,39966.406250,30549.599609,35791.277344,35791.277344,508900951412
2021-01-18,35792.238281,37755.890625,28953.373047,32289.378906,32289.378906,423439379849
2021-01-25,32285.798828,38406.261719,29367.138672,33114.359375,33114.359375,495037340009
2021-02-01,33114.578125,40846.546875,32384.228516,38903.441406,38903.441406,449918619842
2021-02-08,38886.828125,49487.640625,38076.324219,48717.289063,48717.289063,580021243858
2021-02-15,48696.535156,58330.570313,46347.476563,57539.945313,57539.945313,470533297170
2021-02-22,57532.738281,57533.390625,43241.617188,45137.769531,45137.769531,766679775805
2021-03-01,45159.503906,52535.136719,45115.093750,51206.691406,51206.691406,333113779409
2021-03-08,51174.117188,61683.863281,49506.054688,59302.316406,59302.316406,373838576722
2021-03-15,59267.429688,60540.992188,53555.027344,57523.421875,57523.421875,393542542227
2021-03-22,57517.890625,58471.480469,50856.570313,55950.746094,55950.746094,403128836645
2021-03-29,55947.898438,60267.187500,55139.339844,58758.554688,58758.554688,408348561550
2021-04-05,58760.875000,61276.664063,55604.023438,60204.964844,60204.964844,406637390979
2021-04-12,60175.945313,64863.097656,52829.535156,56216.183594,56216.183594,508118943571
2021-04-19,56191.585938,57520.054688,47159.484375,49004.253906,49004.253906,444719708699
2021-04-26,49077.792969,58448.339844,48852.796875,56631.078125,56631.078125,335231529997
2021-05-03,56620.273438,59464.613281,52969.054688,58232.316406,58232.316406,458766142208
2021-05-10,58250.871094,59519.355469,43963.351563,46456.058594,46456.058594,483967915938
2021-05-17,46415.898438,46623.558594,30681.496094,34770.582031,34770.582031,563629210102
2021-05-24,34700.363281,40782.078125,33520.738281,35678.128906,35678.128906,350206489990
2021-05-31,35658.593750,39478.953125,34241.945313,35862.378906,35862.378906,248884892724
2021-06-07,35835.265625,39322.781250,31114.443359,39097.859375,39097.859375,298428017340
2021-06-14,39016.968750,41295.269531,33432.074219,35698.296875,35698.296875,269949570053
2021-06-21,35641.144531,35721.640625,28893.621094,34649.644531,34649.644531,305541799334
2021-06-28,34679.121094,36542.109375,32770.679688,35287.781250,35287.781250,231729218470
2021-07-05,35284.343750,35284.343750,32133.183594,34240.187500,34240.187500,178445862441
2021-07-12,34254.015625,34592.156250,31100.673828,31796.810547,31796.810547,147501894180
2021-07-19,31800.011719,35364.925781,29360.955078,35350.187500,35350.187500,156414750211
2021-07-26,35384.031250,42541.679688,35287.312500,39974.894531,39974.894531,237553113912
2021-08-02,39907.261719,45282.351563,37458.003906,43798.117188,43798.117188,226902699564
2021-08-09,43791.925781,48098.683594,42848.687500,47047.003906,47047.003906,234268000892
2021-08-16,47019.960938,49717.019531,43998.316406,49321.652344,49321.652344,236289722726
2021-08-23,49291.675781,50482.078125,46394.281250,48829.832031,48829.832031,223947952688
2021-08-30,48834.851563,51868.679688,46562.437500,51753.410156,51753.410156,256225023619
2021-09-06,51769.003906,52853.765625,43285.207031,46063.269531,46063.269531,293311066613
2021-09-13,46057.214844,48791.781250,43591.320313,47260.218750,47260.218750,226141953163
2021-09-20,47261.406250,47328.199219,39787.609375,43208.539063,43208.539063,270099994433
2021-09-27,43234.183594,49130.691406,40829.667969,48199.953125,48199.953125,223042115392
2021-10-04,48208.906250,56401.304688,47045.003906,54771.578125,54771.578125,261919545521
2021-10-11,54734.125000,62757.128906,54370.972656,61553.617188,61553.617188,277084548345
2021-10-18,61548.804688,66930.390625,59643.343750,60930.835938,60930.835938,257856648064
2021-10-25,60893.925781,63729.324219,58206.917969,61318.957031,61318.957031,256114057651
2021-11-01,61320.449219,64242.792969,59695.183594,63326.988281,63326.988281,227064607869
2021-11-08,63344.066406,68789.625000,62333.914063,65466.839844,65466.839844,259776276520
2021-11-15,65521.289063,66281.570313,55705.179688,58730.476563,58730.476563,253419951009
2021-11-22,58706.847656,59367.968750,53569.765625,57248.457031,57248.457031,243930001011
2021-11-29,57291.906250,59113.402344,42874.617188,49368.847656,49368.847656,276690611812
2021-12-06,49413.480469,51934.781250,46942.347656,50098.335938,50098.335938,208148497532
2021-12-13,50114.742188,50205.000000,45598.441406,46707.015625,46707.015625,214770398202
2021-12-20,46707.062500,51814.027344,45579.808594,50809.515625,50809.515625,175052499792
2021-12-27,50802.609375,51956.328125,45819.953125,47345.218750,47345.218750,203998848909
2022-01-03,47343.542969,47510.726563,40672.277344,41911.601563,41911.601563,276182787152
2022-01-10,41910.230469,44278.421875,39796.570313,43113.878906,43113.878906,199473804544
2022-01-17,43118.121094,43413.023438,34349.250000,36276.804688,36276.804688,196326044073
2022-01-24,36275.734375,38825.410156,33184.058594,37917.601563,37917.601563,178727434896
2022-01-31,37920.281250,42500.785156,36375.539063,42412.433594,42412.433594,143977109319
2022-02-07,42406.781250,45661.171875,41748.156250,42197.515625,42197.515625,176958095731
2022-02-14,42157.398438,44667.218750,38112.812500,38431.378906,38431.378906,144975794552
2022-02-21,38423.210938,40005.347656,34459.218750,37709.785156,37709.785156,190469710084
2022-02-28,37706.000000,45077.578125,37518.214844,38419.984375,38419.984375,187557375751
2022-03-07,38429.304688,42465.671875,37260.203125,37849.664063,37849.664063,175966999156
2022-03-14,37846.316406,42316.554688,37680.734375,41247.824219,41247.824219,184097042034
2022-03-21,41246.132813,46827.546875,40668.042969,46820.492188,46820.492188,188591889758
2022-03-28,46821.851563,48086.835938,44403.140625,46453.566406,46453.566406,223334181931
2022-04-04,46445.273438,47106.140625,42021.207031,42207.671875,42207.671875,188557001876
2022-04-11,42201.039063,42424.589844,39373.058594,39716.953125,39716.953125,174652159709
2022-04-18,39721.203125,42893.582031,38696.191406,39469.292969,39469.292969,184314843516
2022-04-25,39472.605469,40713.890625,37585.789063,38469.093750,38469.093750,216681007567
2022-05-02,38472.187500,39902.949219,33878.964844,34059.265625,34059.265625,239044762282
2022-05-09,34060.015625,34222.074219,26350.490234,31305.113281,31305.113281,357800928090
2022-05-16,31304.375000,31305.341797,28708.955078,30323.722656,30323.722656,196429842104
2022-05-23,30309.396484,30590.585938,28261.906250,29445.957031,29445.957031,212594819496
2022-05-30,29443.365234,32249.863281,29303.572266,29906.662109,29906.662109,203063587161
2022-06-06,29910.283203,31693.291016,26762.648438,26762.648438,26762.648438,215929645934
2022-06-13,26737.578125,26795.589844,17708.623047,20553.271484,20553.271484,309685915250
2022-06-20,20553.371094,21783.724609,19689.169922,21027.294922,21027.294922,175909056122
2022-06-27,21028.238281,21478.089844,18729.656250,19297.076172,19297.076172,157426002965
2022-07-04,19297.314453,22314.941406,19063.066406,20860.449219,20860.449219,206953871021
2022-07-11,20856.353516,21600.640625,18999.953125,20779.343750,20779.343750,187297974219
2022-07-18,20781.912109,24196.818359,20781.912109,22609.164063,22609.164063,244312089708
2022-07-25,22607.156250,24572.580078,20776.816406,23336.896484,23336.896484,223759636595
2022-08-01,23336.718750,23578.650391,22485.701172,23175.890625,23175.890625,166393135564
2022-08-08,23179.527344,24974.914063,22771.519531,24319.333984,24319.333984,195343016900
2022-08-15,24318.316406,25135.589844,20856.730469,21534.121094,21534.121094,208764012537
2022-08-22,21531.462891,21804.908203,19616.814453,19616.814453,19616.814453,223346042309
2022-08-29,19615.154297,20542.644531,19600.785156,19986.712891,19986.712891,208511390280
2022-09-05,19988.789063,21770.552734,18644.466797,21769.255859,21769.255859,259528892947
2022-09-12,21770.148438,22673.820313,19387.492188,19419.505859,19419.505859,261900187496
2022-09-19,19418.572266,19674.630859,18290.314453,18802.097656,18802.097656,252873598365
2022-09-26,18803.900391,20338.455078,18553.296875,19044.107422,19044.107422,280290121527
2022-10-03,19044.068359,20408.392578,19025.226563,19446.425781,19446.425781,196809212801
2022-10-10,19446.416016,19889.146484,18319.822266,19268.093750,19268.093750,197940078443
2022-10-17,19268.562500,19666.994141,18770.970703,19567.007813,19567.007813,175664450104
2022-10-24,19567.769531,20988.394531,19206.324219,20635.603516,20635.603516,302335723765
2022-10-31,20633.695313,21446.886719,20086.240234,20926.486328,20926.486328,321270158405
2022-11-07,20924.621094,21053.246094,15682.692383,16353.365234,16353.365234,471409252759
2022-11-14,16352.028320,17109.324219,15872.941406,16291.832031,16291.832031,212305927001
2022-11-21,16291.223633,16771.474609,15599.046875,16444.626953,16444.626953,184366390569
2022-11-28,16440.222656,17197.498047,16054.530273,17130.486328,17130.486328,156325682750
2022-12-05,17128.894531,17378.152344,16750.558594,17104.193359,17104.193359,129428712529
2022-12-12,17102.500000,18318.531250,16584.701172,16757.976563,16757.976563,142170798266
2022-12-19,16759.041016,17012.984375,16398.136719,16841.986328,16841.986328,107997970888
2022-12-26,16842.250000,16959.845703,16408.474609,16625.080078,16625.080078,95526200508
2023-01-02,16625.509766,17091.144531,16572.228516,17091.144531,17091.144531,90012614323
2023-01-09,17093.992188,21075.142578,17093.992188,20880.798828,20880.798828,175267920183
2023-01-16,20882.224609,23282.347656,20541.544922,22720.416016,22720.416016,188938770069
2023-01-23,22721.087891,23919.890625,22406.076172,23774.566406,23774.566406,177486927537
2023-01-30,23774.648438,24167.210938,22657.582031,22955.666016,22955.666016,171080243769
2023-02-06,22954.021484,23367.958984,21539.392578,21788.203125,21788.203125,170212590188
2023-02-13,21787.000000,25134.117188,21460.087891,24327.642578,24327.642578,209050300776
2023-02-20,24336.623047,25126.851563,22861.558594,23561.212891,23561.212891,180472737469
2023-02-27,23561.451172,23880.632813,22198.980469,22435.513672,22435.513672,138790785900
2023-03-06,22436.816406,22584.292969,19628.253906,22163.949219,22163.949219,192057466346
2023-03-13,22156.406250,28440.560547,21918.199219,28038.675781,28038.675781,305833103060
2023-03-20,28041.601563,28803.335938,26759.996094,27994.330078,27994.330078,191720356212
2023-03-27,27994.068359,29159.902344,26606.689453,28199.308594,28199.308594,121255230918
2023-04-03,28183.080078,28739.238281,27276.720703,28333.050781,28333.050781,98141424556
2023-04-10,28336.027344,31005.607422,28189.271484,30315.355469,30315.355469,122998807738
2023-04-17,30317.146484,30470.302734,27169.570313,27591.384766,27591.384766,129935327803
2023-04-24,27591.730469,29995.837891,27070.849609,29268.806641,29268.806641,137303647007
2023-05-01,29227.103516,29820.126953,27680.792969,28454.978516,28454.978516,114911964253
2023-05-08,28450.457031,28663.271484,25878.429688,26930.638672,26930.638672,109959496438
2023-05-15,26931.384766,27646.347656,26415.101563,26753.826172,26753.826172,84459727715
2023-05-22,26749.892578,28193.449219,25890.593750,28085.646484,28085.646484,90053064704
2023-05-29,28075.591797,28432.039063,26574.644531,27119.066406,27119.066406,91351657572
2023-06-05,27123.109375,27332.181641,25434.867188,25940.167969,25940.167969,116498927148
2023-06-12,25934.285156,26769.394531,24797.167969,26336.212891,26336.212891,92905085602
2023-06-19,26335.441406,31389.539063,26312.832031,30480.261719,30480.261719,138005623534
2023-06-26,30480.523438,31256.863281,29600.275391,30620.769531,30620.769531,106681707513
2023-07-03,30624.515625,31460.052734,29777.285156,30171.234375,30171.234375,90491031635
2023-07-10,30172.423828,31814.515625,29966.386719,30249.132813,30249.132813,102917922458
2023-07-17,30249.626953,30336.400391,29556.427734,30084.539063,30084.539063,81229098742
2023-07-24,30081.662109,30093.394531,28934.294922,29275.308594,29275.308594,76309629498
2023-07-31,29278.314453,29987.998047,28657.023438,29041.855469,29041.855469,87827001052
2023-08-07,29038.513672,30176.796875,28724.140625,29282.914063,29282.914063,85153014454
2023-08-14,29283.263672,29660.253906,25409.111328,26189.583984,26189.583984,116418274959
2023-08-21,26188.691406,26786.898438,25520.728516,26089.693359,26089.693359,83086807452
2023-08-28,26089.615234,28089.337891,25362.609375,25969.566406,25969.566406,113161627781
2023-09-04,25968.169922,26414.005859,25404.359375,25832.226563,25832.226563,69814611152
2023-09-11,25831.714844,26840.498047,24930.296875,26534.187500,26534.187500,85796699860
2023-09-18,26532.994141,27488.763672,26221.050781,26256.826172,26256.826172,82251905213
2023-09-25,26253.775391,28047.238281,26011.468750,27983.750000,27983.750000,73012240734
2023-10-02,27976.798828,28494.458984,27215.552734,27935.089844,27935.089844,82183775698
2023-10-09,27934.472656,27989.470703,26558.320313,27159.652344,27159.652344,72673654487
2023-10-16,27162.628906,30287.482422,27130.472656,29993.896484,29993.896484,113402383094
2023-10-23,30140.685547,35150.433594,30097.828125,34538.480469,34538.480469,165718773022
2023-10-30,34531.742188,35919.843750,34083.308594,35049.355469,35049.355469,115520056635
2023-11-06,35044.789063,37926.257813,34545.816406,37054.519531,37054.519531,134767494805
2023-11-13,37070.304688,37964.894531,34948.500000,37386.546875,37386.546875,143535361089
2023-11-20,37374.074219,38415.339844,35670.972656,37479.121094,37479.121094,130439893957
2023-11-27,37454.191406,40135.605469,36750.128906,39978.390625,39978.390625,134360107955
2023-12-04,39978.628906,44705.515625,39978.628906,43779.699219,43779.699219,188503614895
2023-12-11,43792.019531,43808.375000,40234.578125,41364.664063,41364.664063,168493481950
2023-12-18,41348.203125,44367.957031,40530.257813,43016.117188,43016.117188,152084171491
2023-12-25,43010.574219,43804.781250,41424.062500,42265.187500,42265.187500,157807126208
2024-01-01,42280.234375,45899.707031,40813.535156,43943.097656,43943.097656,202311773985
2024-01-08,43948.707031,48969.371094,41724.613281,41796.269531,41796.269531,259971819745
2024-01-15,41715.066406,43566.273438,40297.457031,41545.785156,41545.785156,139135824835
2024-01-22,41553.652344,42797.175781,38521.894531,42035.593750,42035.593750,155314602893
2024-01-29,42030.914063,43838.945313,41818.332031,42583.582031,42583.582031,135184187433
2024-02-05,42577.621094,48535.937500,42264.816406,48293.917969,48293.917969,157826395448
2024-02-12,48296.386719,52820.066406,47745.761719,52122.546875,52122.546875,213560041471
2024-02-19,52134.812500,52945.050781,50561.777344,51733.238281,51733.238281,160769145627
2024-02-26,51730.539063,63913.132813,50931.031250,63167.371094,63167.371094,322895666089
2024-03-04,63137.003906,70083.054688,59323.910156,69019.789063,69019.789063,405709693297
2024-03-11,69020.546875,73750.070313,64545.316406,68390.625000,68390.625000,405957750577
2024-03-18,68371.304688,68897.132813,60807.785156,67234.171875,67234.171875,328097121682
2024-03-25,67234.093750,71727.687500,66414.835938,71333.648438,71333.648438,216324625836
2024-04-01,71333.484375,71342.093750,68110.695313,69702.148438,69702.148438,34873527352
2024-04-02,69694.046875,69694.046875,64610.968750,66042.132813,66042.132813,49630113792