@tangle-network/agent-bench 0.3.6 → 0.3.8

package/src/quant-arena/fixtures/data/insample/S01.csv

@@ -0,0 +1,2087 @@
+Date,Open,High,Low,Close,Volume
+2016-07-01,193.226,193.6688,192.2396,193.226,5797766
+2016-07-04,193.474,194.7922,190.3131,191.6349,3795892
+2016-07-05,190.8159,195.0841,190.4182,193.0602,3535635
+2016-07-06,193.5441,194.4283,190.5279,191.2222,4656327
+2016-07-07,191.1018,194.6912,190.2878,193.5728,4533534
+2016-07-08,194.8024,196.4738,191.9065,192.1699,5248170
+2016-07-11,193.0275,193.2038,191.4876,191.9558,4836927
+2016-07-12,192.0678,196.2219,192.0382,195.5869,4320154
+2016-07-13,195.7965,199.6405,195.1338,197.5285,4202028
+2016-07-14,198.1415,199.3734,195.3021,196.6253,6905362
+2016-07-15,197.692,198.0785,194.9096,196.5812,3142519
+2016-07-18,197.6541,198.4348,196.5361,196.6642,4157408
+2016-07-19,196.6218,199.9941,195.9924,199.1164,5766687
+2016-07-20,199.2073,199.3863,197.3408,197.9895,3839662
+2016-07-21,197.5652,197.9869,195.9544,196.8233,4304504
+2016-07-22,196.7546,197.0242,194.7449,195.558,3590778
+2016-07-25,195.9557,198.3387,194.4477,196.1594,3845928
+2016-07-26,196.1254,196.4227,193.7965,194.2324,3050209
+2016-07-27,194.0297,194.9468,193.6279,194.7493,4069105
+2016-07-28,197.3314,197.4468,196.5153,197.3771,4579971
+2016-07-29,198.4328,198.775,194.8236,195.1212,2945800
+2016-08-01,195.5729,195.7029,193.4817,194.2546,4123970
+2016-08-02,194.0671,196.892,193.5879,196.3778,3592860
+2016-08-03,195.7308,198.0295,194.1739,197.0174,3508314
+2016-08-04,198.0766,199.3172,197.2985,198.821,3338283
+2016-08-05,198.9477,198.963,196.9032,198.1571,5471770
+2016-08-08,198.1127,203.1428,197.5369,200.7351,3151882
+2016-08-09,201.6349,202.9277,197.5805,198.3846,4658444
+2016-08-10,198.4667,199.5919,191.2001,191.9614,5811366
+2016-08-11,192.1602,193.8802,190.3732,190.8183,3278854
+2016-08-12,191.0707,192.617,188.4629,190.0489,3727773
+2016-08-15,190.1773,191.3383,181.1631,181.2281,4693608
+2016-08-16,181.9133,182.1711,175.8328,177.4212,5318746
+2016-08-17,177.0751,181.8592,177.0147,181.2693,3258556
+2016-08-18,180.491,180.7526,175.8039,176.1055,3615054
+2016-08-19,176.7247,178.1852,171.6006,172.7123,4420947
+2016-08-22,173.39,174.2564,162.0099,162.2316,5025876
+2016-08-23,161.9975,164.8446,160.5862,164.588,3956630
+2016-08-24,165.0845,168.7509,164.411,168.0399,3768744
+2016-08-25,168.3376,169.1379,157.943,158.0401,4266622
+2016-08-26,158.1567,158.4259,157.1979,157.35,4222509
+2016-08-29,156.462,160.8592,156.2283,159.5491,3044315
+2016-08-30,159.8366,165.8658,159.8129,164.993,4769743
+2016-08-31,165.2202,165.5966,159.5088,159.9015,3853775
+2016-09-01,160.1901,161.7097,157.7995,158.2174,2803200
+2016-09-02,158.9514,159.6369,156.6139,156.7474,3345851
+2016-09-05,156.2705,157.2628,153.8562,154.0443,5197630
+2016-09-06,154.1117,154.5536,145.4382,146.2394,6853556
+2016-09-07,146.2215,148.1697,144.9313,147.9847,3020419
+2016-09-08,148.6576,152.9325,147.8937,151.924,5112905
+2016-09-09,152.3676,154.1869,151.4334,153.6226,4432962
+2016-09-12,153.5433,153.6,148.9593,149.028,3313675
+2016-09-13,149.2848,150.6299,148.8815,149.6911,5345240
+2016-09-14,149.7944,150.5822,147.4199,148.3044,4950841
+2016-09-15,148.3406,149.4305,148.2291,148.4153,4297536
+2016-09-16,147.2917,152.342,146.2465,150.8818,3905036
+2016-09-19,151.1995,151.7756,149.5536,149.886,3627212
+2016-09-20,149.7234,151.6513,148.8724,151.0948,3660155
+2016-09-21,150.2969,150.9127,149.7926,150.1618,3925284
+2016-09-22,149.6385,149.9103,145.9058,146.5182,4775934
+2016-09-23,146.3357,146.6408,134.8027,134.8363,4807727
+2016-09-26,134.8161,138.6983,134.7547,137.755,3586935
+2016-09-27,138.1914,142.5467,138.0199,142.0642,4926131
+2016-09-28,142.0475,143.7614,141.0284,142.6411,2813662
+2016-09-29,143.2457,143.3526,141.0616,141.8102,3803669
+2016-09-30,142.2443,144.9068,141.9737,143.2143,3505265
+2016-10-03,142.766,145.0315,142.5429,144.8813,3551582
+2016-10-04,145.1123,148.1989,144.4167,147.0235,2973099
+2016-10-05,147.3735,154.1291,146.3712,153.9438,4961138
+2016-10-06,153.7924,155.8761,152.1481,152.3252,4139517
+2016-10-07,152.2131,154.079,152.0069,153.645,5042665
+2016-10-10,154.1967,154.9675,149.6818,149.9317,4292909
+2016-10-11,149.3981,150.1226,148.4936,149.0079,3621987
+2016-10-12,149.0544,154.5553,147.607,154.4384,4917200
+2016-10-13,154.0905,155.0815,146.7006,147.8046,8183251
+2016-10-14,147.7974,149.935,147.6592,149.5461,5784563
+2016-10-17,150.0588,150.2045,147.9107,148.0881,4362701
+2016-10-18,147.6208,150.294,147.4903,150.1729,4336301
+2016-10-19,149.1407,154.0504,148.3098,154.0242,5717955
+2016-10-20,153.2124,156.6607,153.1609,156.5749,4800182
+2016-10-21,156.7936,157.3734,156.1715,156.5129,3554394
+2016-10-24,155.7844,159.6316,154.8194,157.8815,3519593
+2016-10-25,157.4172,160.4297,157.1407,159.6293,3400650
+2016-10-26,159.7799,161.6778,159.725,160.6527,5099787
+2016-10-27,160.8181,162.3403,160.011,161.8619,6066153
+2016-10-28,162.2044,163.0692,160.9419,162.6019,3381024
+2016-10-31,162.9119,164.0119,161.194,161.7253,3947299
+2016-11-01,162.0666,169.0648,161.5013,167.9386,6276127
+2016-11-02,167.4789,176.5694,166.5508,176.4925,2971960
+2016-11-03,176.3455,181.6094,175.6422,180.7408,5025238
+2016-11-04,180.5338,180.5406,177.7534,178.5642,3569092
+2016-11-07,177.9833,178.5404,176.6796,177.4479,3748645
+2016-11-08,177.6575,185.5846,177.2886,183.8577,3972152
+2016-11-09,183.4004,184.2311,182.5757,182.9341,3510884
+2016-11-10,183.2667,189.5683,182.4926,187.9535,4315929
+2016-11-11,187.5239,191.0026,186.0799,190.8105,4869070
+2016-11-14,190.3369,192.7855,186.5078,188.1776,4055980
+2016-11-15,188.1352,193.2057,187.4625,192.0806,3300371
+2016-11-16,191.7426,194.5407,191.3953,193.5695,3717045
+2016-11-17,193.1208,194.5992,192.2399,194.5603,5074835
+2016-11-18,194.0747,195.8508,193.7324,194.5226,3671656
+2016-11-21,194.6635,199.4153,194.1103,198.7421,6235717
+2016-11-22,198.8083,202.0222,198.1809,200.8426,3834090
+2016-11-23,200.8333,202.4445,199.9177,201.2004,4274671
+2016-11-24,202.8731,210.065,201.7417,209.6917,3442130
+2016-11-25,210.2806,210.8544,202.6764,202.6924,5123623
+2016-11-28,202.9731,203.5518,198.822,199.4706,4313749
+2016-11-29,199.986,202.2249,199.3101,201.8487,4715306
+2016-11-30,200.8206,201.2684,194.2384,195.4893,3712888
+2016-12-01,195.8817,197.7478,194.6976,195.4245,4122234
+2016-12-02,194.7658,203.2712,194.7472,202.7845,8741733
+2016-12-05,202.1999,207.3086,202.0523,206.9905,3938126
+2016-12-06,206.7822,210.2864,206.5796,210.1107,4781590
+2016-12-07,209.8656,211.4758,205.7576,205.9541,4625360
+2016-12-08,207.128,209.3143,206.6077,208.4629,3919205
+2016-12-09,208.4903,209.0549,207.2399,208.1142,2903472
+2016-12-12,208.0671,211.219,207.9374,210.5621,3287600
+2016-12-13,209.9386,222.2199,208.2629,220.0524,3868379
+2016-12-14,219.626,230.6036,219.3241,226.508,5377809
+2016-12-15,226.5233,229.3214,216.1461,216.2136,4122090
+2016-12-16,215.6875,216.9079,211.3679,211.5807,3376175
+2016-12-19,212.3516,213.7659,205.0345,206.0229,4777249
+2016-12-20,205.7775,205.8391,203.1486,204.13,4787272
+2016-12-21,204.0048,209.6664,203.7609,207.5534,5495733
+2016-12-22,207.9727,209.0884,205.902,207.6826,5898941
+2016-12-23,206.897,206.9217,205.9919,206.454,4691500
+2016-12-26,206.1585,206.8046,204.9279,206.7945,3288622
+2016-12-27,206.2387,218.9679,205.6839,218.2834,3257785
+2016-12-28,217.9606,218.3365,213.2938,214.4858,3601235
+2016-12-29,214.9567,216.9599,214.7021,216.6214,4862552
+2016-12-30,216.5162,217.7649,213.734,217.473,4277628
+2017-01-02,217.9525,219.3175,213.7253,214.2158,3574676
+2017-01-03,214.6403,217.9269,214.4513,217.5747,3805128
+2017-01-04,217.9021,219.7477,217.5661,219.7137,5018123
+2017-01-05,218.4326,224.0379,218.2189,222.5824,4500015
+2017-01-06,221.869,228.8816,220.9456,227.964,5145209
+2017-01-09,228.7508,228.8853,226.4434,227.5766,3455155
+2017-01-10,227.3543,231.5581,227.0753,231.1355,4720232
+2017-01-11,232.0001,232.0614,229.4624,230.1155,4782668
+2017-01-12,230.4325,233.4566,230.421,233.1591,3834516
+2017-01-13,233.3554,233.9636,232.5546,232.8677,3728190
+2017-01-16,234.7519,238.8717,234.2051,237.7741,3015289
+2017-01-17,237.1986,241.0994,234.1394,240.2265,5638599
+2017-01-18,240.4502,241.9032,229.8995,229.9412,5259648
+2017-01-19,230.5191,231.0907,226.9352,227.697,5978022
+2017-01-20,227.9808,228.6952,227.6893,228.3326,4338647
+2017-01-23,226.7872,227.0977,223.0434,225.9316,3934654
+2017-01-24,225.7686,229.2787,224.3634,229.0894,6737087
+2017-01-25,228.4866,228.8678,226.1388,227.2744,4389125
+2017-01-26,227.3678,228.0745,225.2031,226.5912,2841055
+2017-01-27,226.8507,226.9867,220.6004,221.0437,4411304
+2017-01-30,221.097,221.8041,217.7275,218.6947,3447897
+2017-01-31,218.9251,219.667,210.5717,210.8588,5104494
+2017-02-01,209.9695,210.0005,205.3572,205.9796,4812435
+2017-02-02,207.6795,207.7949,198.91,199.6238,4437966
+2017-02-03,199.7334,201.1876,198.0567,198.7599,2714523
+2017-02-06,197.544,199.1626,193.275,193.32,4858824
+2017-02-07,194.2618,195.246,191.9415,192.5477,5103493
+2017-02-08,191.8219,197.6376,191.1112,196.9222,3510241
+2017-02-09,197.7141,198.6059,193.5946,194.906,5060092
+2017-02-10,195.6545,197.474,195.0254,197.0551,4118741
+2017-02-13,195.8508,199.5797,195.5802,198.4128,4820587
+2017-02-14,198.7072,198.723,194.0305,194.5696,4085594
+2017-02-15,195.2521,196.6188,193.4824,194.2826,4682378
+2017-02-16,194.0369,196.3912,192.4667,194.3935,4525536
+2017-02-17,193.4896,196.0942,192.1963,195.9726,3947626
+2017-02-20,196.055,196.6662,195.3021,196.1201,3773798
+2017-02-21,196.5725,197.4711,193.9746,196.3525,4187786
+2017-02-22,196.7126,199.6715,196.4336,198.9794,3669400
+2017-02-23,199.3885,200.2714,196.9486,197.5858,4333886
+2017-02-24,198.2848,198.4599,196.6238,196.6911,3138695
+2017-02-27,196.2594,196.3031,193.0899,195.0944,3269903
+2017-02-28,195.1865,196.4162,191.3376,191.6782,4645814
+2017-03-01,191.0496,194.5253,190.6574,193.342,4126135
+2017-03-02,193.4488,198.5516,191.3299,196.979,4300011
+2017-03-03,197.9746,199.3541,197.1038,198.2479,4245615
+2017-03-06,200.0037,201.1281,194.0482,195.2292,3123030
+2017-03-07,195.3729,196.8001,194.3563,196.6473,5275796
+2017-03-08,196.7257,197.6324,194.6275,194.9914,5514019
+2017-03-09,194.7537,197.6555,194.7119,196.1217,4767979
+2017-03-10,196.5208,197.6427,196.2453,197.1058,4535651
+2017-03-13,196.8323,199.255,195.6466,197.9345,4936895
+2017-03-14,197.1062,199.6101,195.8756,198.3818,4429575
+2017-03-15,199.1687,200.2535,194.851,196.7282,4022397
+2017-03-16,196.3669,196.8998,194.3523,195.5997,3881226
+2017-03-17,196.2732,207.4928,195.5964,206.7605,3586052
+2017-03-20,206.629,207.7714,197.4848,197.5951,5714063
+2017-03-21,197.5759,205.8726,196.0273,205.443,5088025
+2017-03-22,204.9449,211.2527,204.5658,210.7174,4769632
+2017-03-23,209.8067,210.0857,205.7787,207.6899,4341697
+2017-03-24,208.2684,209.8574,208.1424,209.3906,3772450
+2017-03-27,209.9326,210.4986,203.1625,203.3108,4319429
+2017-03-28,204.3562,206.855,203.7892,205.2781,5000154
+2017-03-29,206.1442,208.059,205.2904,205.4011,3672801
+2017-03-30,204.6376,205.4323,199.9626,200.5435,5189688
+2017-03-31,199.7952,204.9421,199.108,204.8737,3961559
+2017-04-03,203.8778,212.6531,203.6071,212.2106,3926507
+2017-04-04,213.5528,213.6514,207.0723,208.9339,4017203
+2017-04-05,208.4719,209.8913,207.452,209.576,4751690
+2017-04-06,208.9541,211.3553,208.1387,210.8512,3389892
+2017-04-07,211.1184,235.264,210.501,234.0634,5280990
+2017-04-10,234.3359,234.486,229.6844,229.6868,5342861
+2017-04-11,229.2628,231.6111,226.116,226.3071,4441011
+2017-04-12,226.8378,230.8077,224.4105,225.1739,4250947
+2017-04-13,226.2162,229.3426,224.8148,227.2453,4559648
+2017-04-14,227.2851,231.5421,224.9551,230.9105,4027773
+2017-04-17,230.6013,240.1564,227.2589,239.9563,2962517
+2017-04-18,241.1549,243.017,239.8534,240.1515,4021916
+2017-04-19,240.8431,244.222,240.3813,242.8616,3102282
+2017-04-20,241.5365,243.9025,240.7637,241.1439,4057953
+2017-04-21,240.2879,242.016,239.9793,240.3385,3897163
+2017-04-24,240.4187,241.3788,238.2886,239.3794,5439665
+2017-04-25,240.7416,242.3265,235.5928,236.776,6069149
+2017-04-26,236.6477,238.0024,234.7993,237.2032,3571222
+2017-04-27,237.2547,240.7349,236.4673,239.7361,4830047
+2017-04-28,238.7329,239.9345,236.8776,237.88,3845840
+2017-05-01,237.7111,240.6974,236.0261,240.5556,3578167
+2017-05-02,241.4158,241.6976,237.839,239.7877,3706534
+2017-05-03,239.5897,241.338,237.6436,238.385,3263532
+2017-05-04,238.6264,239.064,234.9103,236.3663,2726137
+2017-05-05,236.5275,236.7412,231.927,232.5983,4708418
+2017-05-08,233.3777,233.4287,229.4358,230.5134,3308229
+2017-05-09,230.5132,232.1658,228.8102,229.3435,4548820
+2017-05-10,229.6542,231.3968,225.943,227.6671,3866089
+2017-05-11,228.1348,229.443,225.2244,225.3126,3441884
+2017-05-12,224.5551,226.2717,222.4371,222.7959,3639640
+2017-05-15,222.9351,224.9905,222.098,224.7437,4125973
+2017-05-16,224,224.5733,221.0277,221.6886,5844736
+2017-05-17,222.1901,223.6682,218.0758,218.6451,5972682
+2017-05-18,218.6102,219.4109,212.6691,214.082,5091726
+2017-05-19,214.3505,216.2018,213.4454,215.7842,4494166
+2017-05-22,215.7615,217.0219,212.8701,213.0266,4285455
+2017-05-23,212.9973,214.0421,209.1379,210.2451,4172425
+2017-05-24,209.6002,212.0442,207.9837,211.521,3840840
+2017-05-25,211.481,219.4425,211.4693,218.7749,3204809
+2017-05-26,219.3627,221.4424,206.7406,207.7162,5219067
+2017-05-29,207.8457,212.1309,207.0974,211.4461,4524583
+2017-05-30,212.4832,212.584,209.3628,210.1757,3208572
+2017-05-31,210.8999,211.3846,210.2275,211.1842,3432117
+2017-06-01,212.0678,213.8401,210.9219,211.7735,2616738
+2017-06-02,212.2935,212.9669,210.9629,211.8453,5674450
+2017-06-05,211.8622,214.3333,211.4431,214.2837,3504085
+2017-06-06,213.5675,217.1028,212.8181,215.4284,3883047
+2017-06-07,216.2752,221.5473,215.4139,221.4137,3743271
+2017-06-08,220.9701,221.2816,218.0699,218.7069,4723292
+2017-06-09,217.9722,218.9213,216.5794,218.8011,4855183
+2017-06-12,219.3749,220.8925,214.9218,216.2973,3028869
+2017-06-13,215.8663,217.1105,215.741,217.0004,4607991
+2017-06-14,217.763,217.8085,215.9403,217.7286,4463177
+2017-06-15,219.6577,220.4673,218.4965,219.9296,3921826
+2017-06-16,219.6859,220.5017,216.4479,216.4698,4782650
+2017-06-19,216.1865,219.6849,215.9214,218.56,3704262
+2017-06-20,218.0724,219.6201,216.6108,217.1611,4367990
+2017-06-21,216.9312,218.4504,216.7563,217.6432,5279713
+2017-06-22,217.6807,219.7969,215.2515,215.6213,3319976
+2017-06-23,216.3217,216.6395,212.4314,213.0268,3613416
+2017-06-26,214.171,214.6418,211.4494,213.3054,4474446
+2017-06-27,214.3958,215.683,213.1978,214.3351,5326004
+2017-06-28,213.9776,214.338,212.3278,213.0998,4096143
+2017-06-29,212.3827,213.1189,211.5173,211.7916,3264430
+2017-06-30,212.0234,213.1433,206.9413,208.1588,3735490
+2017-07-03,208.106,208.7494,205.351,207.094,4216414
+2017-07-04,206.6827,206.9461,204.5746,205.2328,2942015
+2017-07-05,206.1047,207.5179,204.7452,205.762,3027257
+2017-07-06,205.7081,207.6876,201.0731,201.6587,4388649
+2017-07-07,200.9612,205.6844,198.4853,204.0279,3755106
+2017-07-10,203.3267,203.7054,202.2658,202.4123,4575108
+2017-07-11,203.8907,204.6657,203.348,204.3279,4352823
+2017-07-12,203.4479,211.9035,202.8586,210.2378,3849061
+2017-07-13,210.0363,212.4068,208.9377,212.3591,4008073
+2017-07-14,211.4292,212.9224,211.3955,211.9048,3430371
+2017-07-17,211.8638,212.0967,210.4993,211.5076,3160093
+2017-07-18,210.4328,210.7686,208.7679,209.5841,3569484
+2017-07-19,209.9228,211.9784,209.4525,211.0167,3908908
+2017-07-20,210.3921,212.0938,209.4653,211.6237,3683258
+2017-07-21,212.3885,215.8625,210.6715,215.2208,3608970
+2017-07-24,214.2462,220.4099,211.975,219.6992,4285487
+2017-07-25,220.2207,223.6563,219.9423,223.1851,4713540
+2017-07-26,223.8327,225.2909,223.5231,224.0108,4775184
+2017-07-27,224.8937,226.3146,224.7454,225.9737,5200991
+2017-07-28,225.645,225.8466,223.4448,223.5298,3951703
+2017-07-31,223.3612,225.01,218.7585,218.8008,4375592
+2017-08-01,219.1648,220.0849,213.2363,213.3229,5978049
+2017-08-02,213.4533,217.0474,211.3312,216.7149,1830792
+2017-08-03,216.5474,220.0894,216.3565,218.3337,3903822
+2017-08-04,219.3548,220.7724,206.2272,207.6361,2714218
+2017-08-07,207.4841,208.8952,206.7172,207.6454,5122352
+2017-08-08,207.7005,208.0232,203.4982,205.5342,3561453
+2017-08-09,205.9774,206.5743,204.4324,204.5499,4181829
+2017-08-10,204.9888,205.6296,203.8533,204.1121,3253712
+2017-08-11,204.4381,205.0322,201.1127,202.5062,3281187
+2017-08-14,202.3779,206.2026,201.7159,205.3393,4606075
+2017-08-15,204.6171,205.9786,203.5125,205.1987,3012134
+2017-08-16,206.0655,208.2794,204.0067,204.044,4300804
+2017-08-17,203.5042,204.9981,202.7156,204.3508,4026495
+2017-08-18,204.5552,210.3594,203.5418,207.4985,4576810
+2017-08-21,207.0524,208.7756,206.7896,208.6527,3661655
+2017-08-22,208.7174,220.1905,207.9739,219.0387,3181613
+2017-08-23,219.2913,221.4714,218.2252,221.1392,3629777
+2017-08-24,220.5116,221.1761,220.0965,221.0691,3981381
+2017-08-25,220.0548,222.2518,217.7566,218.8558,5419941
+2017-08-28,219.2262,219.7025,219.0123,219.6999,4699701
+2017-08-29,219.8618,223.2341,218.9264,220.5023,4970058
+2017-08-30,221.9373,224.1099,221.2026,221.7766,3257503
+2017-08-31,221.7783,222.2473,214.6717,216.8227,3144702
+2017-09-01,217.7373,217.8884,214.9402,215.6661,5576746
+2017-09-04,216.2419,218.0958,214.5477,217.2088,4805853
+2017-09-05,217.6664,219.1506,214.3563,214.7758,5603335
+2017-09-06,214.3615,217.0675,214.1638,215.5205,6175534
+2017-09-07,216.3975,220.603,215.1323,220.263,5507578
+2017-09-08,221.1015,222.0857,217.1754,217.9613,4427934
+2017-09-11,216.9938,223.4516,216.1913,223.1909,3810781
+2017-09-12,222.5411,227.5327,222.1145,227.0492,4986869
+2017-09-13,226.1057,228.4753,224.986,227.2206,6809562
+2017-09-14,226.9856,229.6791,225.9495,227.9973,4739486
+2017-09-15,227.9253,231.6936,226.4913,230.4981,3763303
+2017-09-18,230.4339,233.1241,227.0867,228.1505,3711640
+2017-09-19,228.6903,229.1941,223.6557,225.0537,4086385
+2017-09-20,225.7302,234.7292,224.7967,233.1082,3226040
+2017-09-21,232.4452,233.9302,227.3241,228.219,4715560
+2017-09-22,228.5456,228.9047,226.3911,226.8155,4374278
+2017-09-25,226.7163,226.9221,222.2044,222.9777,4097939
+2017-09-26,223.9899,225.8024,223.3302,224.3332,3555993
+2017-09-27,225.0718,227.8049,224.2647,226.7511,4687955
+2017-09-28,225.9052,226.4286,223.4356,223.8335,4385475
+2017-09-29,224.2216,225.319,223.2884,223.7849,5369619
+2017-10-02,224.3705,224.5932,215.5646,216.2826,3632746
+2017-10-03,216.327,218.1511,209.696,211.325,3176842
+2017-10-04,211.2528,219.8204,210.4989,219.0186,3237852
+2017-10-05,218.6531,219.4685,215.6458,215.9711,4153033
+2017-10-06,216.13,218.8179,215.352,218.7907,2655023
+2017-10-09,219.2305,220.0765,219.1818,219.6764,2490539
+2017-10-10,219.7572,233.2659,218.3099,232.8542,6475205
+2017-10-11,233.0157,233.1961,232.1292,232.5803,3614079
+2017-10-12,234.0397,234.8568,229.52,231.4816,3854411
+2017-10-13,231.7153,234.845,227.8327,228.9228,4836904
+2017-10-16,230.4758,235.6756,229.6238,235.389,4577470
+2017-10-17,234.8019,238.8952,232.5136,237.3125,3418494
+2017-10-18,236.8976,239.5555,235.1869,238.2304,4580420
+2017-10-19,238.3894,246.33,237.6664,245.7517,4655281
+2017-10-20,246.3232,255.1159,245.8676,252.4485,2901075
+2017-10-23,252.4998,256.6904,251.9372,255.6817,4764052
+2017-10-24,256.1755,258.2609,255.2145,257.1726,4150205
+2017-10-25,256.6571,278.3707,255.4662,276.7182,4759958
+2017-10-26,277.1594,287.3635,276.8896,287.0015,5016149
+2017-10-27,286.3783,300.7841,286.237,300.6935,3309245
+2017-10-30,301.7668,305.0028,292.8825,293.8815,3358237
+2017-10-31,292.6702,292.8393,290.7991,291.2477,3037244
+2017-11-01,292.7161,294.386,288.8633,290.5094,3402828
+2017-11-02,289.5737,294.0121,288.3656,292.9741,3949579
+2017-11-03,293.0262,296.1313,289.8786,292.1571,4717586
+2017-11-06,290.8279,292.1422,289.7584,290.1984,4603117
+2017-11-07,291.3478,292.0119,288.734,290.2794,4690254
+2017-11-08,290.2567,291.1523,286.8401,289.4784,3981008
+2017-11-09,290.5499,295.3128,289.9721,295.3039,2762056
+2017-11-10,294.7056,309.5965,293.7259,306.5959,4565422
+2017-11-13,307.208,308.3793,299.1135,299.3432,4142212
+2017-11-14,300.171,301.5984,299.349,299.5993,3738896
+2017-11-15,299.9695,302.2854,299.0514,301.2696,3017658
+2017-11-16,300.6265,304.9075,299.0029,301.592,4615642
+2017-11-17,302.5139,303.1204,296.7078,297.0009,4217972
+2017-11-20,295.6732,302.8622,294.3671,302.4055,5681382
+2017-11-21,302.5592,308.1489,300.316,307.0835,3975710
+2017-11-22,307.3252,314.918,304.9699,314.591,4480877
+2017-11-23,315.1478,315.9611,313.8852,315.148,5591110
+2017-11-24,315.6512,316.2417,313.1681,313.3307,3987624
+2017-11-27,313.4264,313.5715,301.3656,302.6044,4499133
+2017-11-28,302.1244,302.4016,293.1206,294.6506,3616361
+2017-11-29,294.873,302.7977,293.9894,301.7883,3700262
+2017-11-30,302.2744,315.7239,301.5646,313.7475,3938046
+2017-12-01,315.2307,316.2716,314.2784,315.7541,5306080
+2017-12-04,315.7639,316.9435,314.6069,316.4817,2749681
+2017-12-05,315.0609,333.6753,315.0194,333.4441,5615935
+2017-12-06,331.4584,337.5569,331.0743,337.1171,4112762
+2017-12-07,336.5737,338.1841,333.0232,334.4142,3613699
+2017-12-08,335.1913,337.2007,332.594,333.0381,4863011
+2017-12-11,333.4337,336.8114,331.7902,336.4405,2446249
+2017-12-12,336.8376,337.0536,329.0203,330.8883,3049083
+2017-12-13,331.5514,338.3005,329.8672,336.4789,4907092
+2017-12-14,335.265,344.7185,335.217,343.7442,4125269
+2017-12-15,344.8568,345.6812,334.6884,336.358,3979636
+2017-12-18,336.2807,343.2313,334.5078,342.7455,4577907
+2017-12-19,343.7644,346.1178,338.613,339.6124,2881388
+2017-12-20,339.6938,340.4779,338.2091,339.4879,3356732
+2017-12-21,336.9736,342.8659,336.921,341.9479,4239077
+2017-12-22,340.9687,341.4181,338.9973,340.0589,4266535
+2017-12-25,338.7209,347.551,336.5007,344.7853,3289630
+2017-12-26,343.2428,354.089,342.32,351.0901,5080983
+2017-12-27,351.2027,353.3548,347.9316,349.1058,4751009
+2017-12-28,349.2689,349.3525,346.8678,349.0208,4638177
+2017-12-29,347.8006,359.0423,346.8398,357.0095,5371236
+2018-01-01,356.5415,360.1519,355.2992,356.3471,4601255
+2018-01-02,354.7751,355.899,352.9304,353.4928,2925453
+2018-01-03,353.8491,364.4951,352.4573,363.3118,5969524
+2018-01-04,362.7066,371.4877,360.8442,370.7153,3587736
+2018-01-05,369.7997,381.4314,367.4862,378.5411,4305812
+2018-01-08,377.8887,380.3182,375.7389,379.1304,4247726
+2018-01-09,379.43,380.934,373.7374,374.0865,4269217
+2018-01-10,372.3714,375.3333,356.607,361.0529,3634613
+2018-01-11,360.8425,362.2555,359.1046,361.9368,3790850
+2018-01-12,360.7031,374.896,360.3646,374.3983,4608566
+2018-01-15,372.8072,385.1256,371.747,384.6343,5464768
+2018-01-16,383.877,389.372,379.3019,388.9552,4404478
+2018-01-17,388.7015,389.6107,384.9367,388.311,4557268
+2018-01-18,389.2446,392.9903,384.2881,385.8593,3923340
+2018-01-19,385.8305,388.271,375.6789,375.9556,3295943
+2018-01-22,376.7021,382.1826,374.4277,381.7653,4091266
+2018-01-23,381.2735,382.0333,377.1369,377.9567,4230054
+2018-01-24,378.3482,386.1515,377.9788,381.7499,3063827
+2018-01-25,381.2801,383.8883,378.0382,378.5581,4394081
+2018-01-26,380.0803,381.9867,377.1054,380.3802,4761813
+2018-01-29,377.7162,382.6018,376.7796,380.1894,4951234
+2018-01-30,380.4926,382.8531,376.2308,379.588,4135900
+2018-01-31,379.1558,379.763,375.5229,377.0311,4531135
+2018-02-01,376.1232,380.6114,376.1131,378.9943,4164107
+2018-02-02,377.9501,379.0206,376.4181,377.491,4530864
+2018-02-05,378.4821,385.5773,376.7361,385.1469,5443299
+2018-02-06,386.3596,387.5511,383.4497,384.6773,5010843
+2018-02-07,385.0693,392.0569,384.4855,391.0951,4550843
+2018-02-08,390.7737,402.1628,387.9844,401.0637,3161741
+2018-02-09,401.0737,401.2729,392.2138,397.0886,6181156
+2018-02-12,396.0881,397.8458,391.7393,397.655,3079709
+2018-02-13,397.2271,397.6683,389.1606,391.0172,2819938
+2018-02-14,390.0975,392.238,388.0651,391.739,4023885
+2018-02-15,390.9598,392.4709,386.3013,390.5029,5540285
+2018-02-16,388.8217,389.3579,383.6365,385.7182,3838566
+2018-02-19,386.3188,387.9361,382.2089,382.2651,4948411
+2018-02-20,382.386,383.9815,374.3714,374.7158,3331026
+2018-02-21,372.6696,379.5014,369.6466,378.5879,4760999
+2018-02-22,379.981,381.6316,364.727,366.7888,4333448
+2018-02-23,365.6914,366.8029,362.0705,366.8024,3203040
+2018-02-26,366.8949,372.8788,366.2988,371.4662,4901521
+2018-02-27,370.8012,377.6339,367.7925,375.6488,4185322
+2018-02-28,376.5903,377.1125,373.0682,374.1202,3923310
+2018-03-01,374.982,375.4409,368.6654,369.9082,5516053
+2018-03-02,370.99,373.0571,359.7941,361.8135,5600360
+2018-03-05,361.2146,367.2204,359.5779,366.1826,3173855
+2018-03-06,365.3713,366.0893,362.4351,364.1061,2780336
+2018-03-07,362.3683,380.1322,361.3967,379.7334,4440851
+2018-03-08,379.3407,379.6717,373.2786,373.6256,3580307
+2018-03-09,374.0475,375.0691,366.6619,368.4201,4336922
+2018-03-12,369.8051,373.277,357.5219,360.6005,3875013
+2018-03-13,358.4923,359.7277,357.5118,358.9357,3863126
+2018-03-14,358.776,360.2075,353.9678,354.6707,2895871
+2018-03-15,354.9643,356.4587,352.8688,354.6438,4329407
+2018-03-16,355.3291,358.325,352.3655,352.7284,4711944
+2018-03-19,351.3756,351.6707,349.8511,351.0685,5214978
+2018-03-20,350.7246,357.5413,347.8499,356.9162,4984966
+2018-03-21,356.2194,360.643,354.7055,357.7241,5079833
+2018-03-22,358.1879,361.6123,357.5035,361.0057,3404794
+2018-03-23,362.6444,362.6515,344.7353,347.2525,3721107
+2018-03-26,347.8681,350.3847,343.0234,343.1365,4045760
+2018-03-27,341.0103,343.9091,338.2153,343.6096,3553880
+2018-03-28,343.8166,345.9392,339.6673,342.8519,4550200
+2018-03-29,343.0579,348.1097,342.7867,346.5331,2969959
+2018-03-30,348.747,348.7593,339.9608,340.7406,3747786
+2018-04-02,342.0831,342.959,338.6719,339.2911,3304715
+2018-04-03,339.6868,341.2915,334.696,336.3102,4504882
+2018-04-04,335.6437,338.7845,333.2966,334.8108,4347392
+2018-04-05,336.5582,337.2697,334.1513,334.5319,4213920
+2018-04-06,333.8027,334.0283,329.667,330.5736,4030257
+2018-04-09,331.2516,332.7101,323.3431,327.3199,3722285
+2018-04-10,326.9346,327.5747,326.0186,326.5685,4025546
+2018-04-11,326.3041,328.952,322.1755,323.4268,3664421
+2018-04-12,323.8545,326.2181,322.046,324.6695,4350462
+2018-04-13,324.0283,326.8331,321.1375,323.5511,6502191
+2018-04-16,324.0598,326.042,322.2599,324.5172,6266973
+2018-04-17,323.7783,325.1248,321.584,321.5844,5243552
+2018-04-18,322.3276,323.5914,319.1085,320.1042,4744568
+2018-04-19,318.8202,323.216,318.2006,321.7238,3570318
+2018-04-20,320.4739,325.5289,319.7184,324.6869,3541120
+2018-04-23,326.391,328.5996,324.5696,326.9034,4296371
+2018-04-24,327.1585,327.3433,324.7807,325.5765,3158524
+2018-04-25,324.1642,326.3718,321.0583,323.1717,3403034
+2018-04-26,324.3217,326.5935,323.0156,324.0555,3972820
+2018-04-27,322.821,325.1509,322.0559,322.9912,5665044
+2018-04-30,321.9388,325.8515,321.2424,323.244,3056534
+2018-05-01,322.4823,331.1668,321.9705,330.0839,4570852
+2018-05-02,330.1968,339.9564,327.4498,339.5583,5200386
+2018-05-03,339.0944,347.2032,338.3815,345.4991,3995947
+2018-05-04,345.1834,351.5551,344.2204,350.5641,5490357
+2018-05-07,351.1654,354.3433,346.2597,348.9121,4304400
+2018-05-08,350.8239,351.872,342.6908,344.0328,4060959
+2018-05-09,344.417,357.0297,342.5362,355.4621,5626417
+2018-05-10,355.2369,355.9294,347.3381,348.5373,5257042
+2018-05-11,346.4405,356.9571,345.2744,356.9348,5607580
+2018-05-14,358.2893,366.8678,357.7847,365.1405,3685703
+2018-05-15,364.8163,372.3056,364.6354,366.4788,4488190
+2018-05-16,367.6837,368.0567,360.2742,362.302,3764469
+2018-05-17,360.1132,360.5604,355.9727,357.8405,4356618
+2018-05-18,357.8507,359.9511,351.8634,353.0794,4359860
+2018-05-21,352.3122,353.4601,349.4426,352.6999,2933792
+2018-05-22,354.8882,356.7627,348.9091,350.2325,3810086
+2018-05-23,350.4335,355.0792,350.1585,351.5075,3178552
+2018-05-24,351.0407,353.9754,349.0461,350.0052,4796719
+2018-05-25,351.6479,355.5465,349.8424,355.0596,4407220
+2018-05-28,354.8525,359.1107,353.6642,358.066,3897678
+2018-05-29,358.0886,367.2849,358.0177,366.3948,3911469
+2018-05-30,367.0005,369.8578,362.7735,364.1483,4361615
+2018-05-31,364.5489,374.4087,362.6794,373.8125,3997503
+2018-06-01,374.0608,376.4373,371.1966,374.7149,4609854
+2018-06-04,374.1239,376.9557,371.462,376.6759,4778160
+2018-06-05,377.2582,386.2232,377.0574,381.2094,4292618
+2018-06-06,381.0693,381.732,374.153,374.8579,4460496
+2018-06-07,375.2913,376.1587,370.5203,371.7476,3677165
+2018-06-08,371.4968,374.0491,368.7584,369.4529,2660949
+2018-06-11,370.0399,370.0519,365.5957,368.3071,4548559
+2018-06-12,370.1075,370.9795,367.1169,367.7452,3083750
+2018-06-13,368.0474,377.5264,363.749,376.7122,4163353
+2018-06-14,375.7902,376.7575,374.1001,374.7391,3386152
+2018-06-15,374.7114,377.101,369.7801,371.0818,3897234
+2018-06-18,370.5138,379.5489,369.2079,376.4825,4005063
+2018-06-19,376.7462,383.5334,376.4574,379.3932,5379794
+2018-06-20,380.5833,388.0709,379.7353,384.2002,4157261
+2018-06-21,385.1731,386.0789,373.9119,375.1376,3789192
+2018-06-22,375.8443,377.4204,368.0498,371.9841,3533967
+2018-06-25,371.2374,371.3016,366.7932,367.0913,2861783
+2018-06-26,366.5593,368.2221,363.0025,367.3558,3933462
+2018-06-27,366.295,374.1135,365.0558,374.0426,5199245
+2018-06-28,372.6217,377.838,369.6184,376.9883,3391661
+2018-06-29,374.6244,382.3389,372.8494,381.8519,3583650
+2018-07-02,381.5262,383.4814,380.5259,381.4506,3750353
+2018-07-03,381.0033,383.5658,375.5917,375.9192,5280766
+2018-07-04,375.5672,376.2631,372.099,372.9433,4963906
+2018-07-05,370.3658,370.6265,367.7364,368.9601,5237421
+2018-07-06,370.387,371.6021,364.1064,365.3544,5245029
+2018-07-09,362.2642,363.8955,361.0515,362.3215,3717808
+2018-07-10,362.4427,365.3157,360.796,361.5792,3689041
+2018-07-11,363.3097,365.6767,362.355,362.5759,4033074
+2018-07-12,361.1649,367.4484,359.7362,365.1225,3803885
+2018-07-13,364.9655,373.9795,364.8617,371.4038,4824380
+2018-07-16,371.6645,375.1417,371.5924,373.3905,3144141
+2018-07-17,374.3404,382.2745,373.1117,377.7195,3519157
+2018-07-18,378.7246,380.3077,374.843,375.4599,3923042
+2018-07-19,375.7,379.7748,374.5434,377.4528,3683629
+2018-07-20,379.0351,380.8001,378.5599,380.3238,3650954
+2018-07-23,381.1913,382.8372,379.4536,379.9402,3166542
+2018-07-24,382.9113,384.1344,376.4383,378.3905,3011123
+2018-07-25,379.0429,383.0491,378.2968,381.2794,3319752
+2018-07-26,380.514,384.9228,380.2106,383.2113,4188361
+2018-07-27,384.0571,384.604,380.2904,381.4966,3503127
+2018-07-30,382.3902,396.3245,381.2221,391.857,2902746
+2018-07-31,391.5834,394.7362,391.4959,391.6037,4308247
+2018-08-01,392.2827,396.2657,391.0282,396.0033,4122592
+2018-08-02,395.8403,398.2231,387.2202,387.4049,4152286
+2018-08-03,387.6787,389.9021,385.5106,389.7626,4609438
+2018-08-06,390.3086,401.3257,389.1068,397.8674,3673341
+2018-08-07,397.3384,403.3721,395.4929,403.3433,3366928
+2018-08-08,403.9202,406.2748,400.5792,405.102,3020041
+2018-08-09,406.6484,413.3841,405.7266,411.2203,4571648
+2018-08-10,408.9865,417.7264,407.2905,415.4818,4722632
+2018-08-13,415.0478,416.2689,408.8733,412.2005,3809197
+2018-08-14,412.7106,413.1617,400.9738,401.69,3022638
+2018-08-15,400.6627,400.7386,399.0674,400.656,3107583
+2018-08-16,399.8298,400.5523,389.9805,392.3235,6290662
+2018-08-17,391.0247,397.3157,388.6148,395.2795,2613842
+2018-08-20,394.059,394.676,390.3561,390.3871,5088503
+2018-08-21,392.5029,392.784,383.9627,386.7984,4236403
+2018-08-22,385.2488,387.0988,382.7062,386.9979,3914797
+2018-08-23,385.3523,387.8836,381.977,383.5931,4556976
+2018-08-24,383.307,385.346,376.113,378.6284,2775831
+2018-08-27,376.6715,378.6412,372.7098,374.608,5268849
+2018-08-28,374.9574,376.7361,368.5219,369.0539,5668527
+2018-08-29,368.4126,375.5923,367.9864,374.784,3445159
+2018-08-30,374.2248,375.6645,367.4905,369.5326,3882662
+2018-08-31,369.3341,370.0981,367.7567,368.2091,3930900
+2018-09-03,368.6092,370.3899,365.6065,370.3616,4871743
+2018-09-04,372.1577,373.6945,371.8388,373.0842,4192175
+2018-09-05,373.2494,379.136,372.1128,376.8491,3276629
+2018-09-06,378.7826,380.3031,377.0087,378.5052,3802641
+2018-09-07,377.6335,392.927,372.656,390.0814,5052159
+2018-09-10,390.2861,398.0026,389.1336,396.0003,4246882
+2018-09-11,396.53,398.3083,394.2577,395.7007,3457327
+2018-09-12,394.3478,400.5189,393.9475,398.3036,5458118
+2018-09-13,399.2345,401.6742,389.6648,390.74,3217483
+2018-09-14,389.6808,394.2863,387.2825,393.7106,4053302
+2018-09-17,395.1426,396.8487,390.8465,392.5781,4660574
+2018-09-18,391.2387,396.2669,389.3673,394.3499,4184108
+2018-09-19,394.3932,396.9162,392.1609,396.3666,3408781
+2018-09-20,395.4416,398.7689,387.3936,391.2427,4144163
+2018-09-21,390.6935,394.0991,390.5877,392.9472,4200536
+2018-09-24,394.0882,399.6999,391.7922,398.5728,4446163
+2018-09-25,399,404.2103,397.5237,402.873,4629960
+2018-09-26,401.4953,411.3603,397.8029,410.4908,4341482
+2018-09-27,411.0081,412.6672,404.5487,404.7844,4976579
+2018-09-28,406.8504,409.0806,398.842,399.9134,3464521
+2018-10-01,399.315,407.1337,394.0874,404.6789,3867613
+2018-10-02,406.3514,413.4013,405.3922,412.9361,3437464
+2018-10-03,411.6769,411.7164,406.0686,410.2575,3760909
+2018-10-04,409.7725,410.0622,407.981,409.0433,5026962
+2018-10-05,407.4884,411.5238,407.0756,409.3734,3544418
+2018-10-08,409.7558,410.4076,394.9152,398.1982,3739985
+2018-10-09,396.1858,404.6066,396.0788,402.3568,3933682
+2018-10-10,404.5879,408.9476,397.9096,400.5801,4010731
+2018-10-11,399.3613,400.3414,396.2112,398.0978,3960040
+2018-10-12,398.4574,403.7593,396.3918,400.809,4110535
+2018-10-15,399.442,408.24,399.0379,405.1003,3550000
+2018-10-16,405.82,407.5923,402.1746,406.3225,7639279
+2018-10-17,405.7032,410.0142,399.8065,402.7386,3959726
+2018-10-18,404.3529,406.2274,403.5843,406.0944,2780818
+2018-10-19,408.249,415.5999,408.1054,414.3453,4036635
+2018-10-22,415.2709,420.3668,413.9382,420.0651,4224684
+2018-10-23,420.2138,421.6159,417.9823,419.4866,5910668
+2018-10-24,420.9508,420.9769,415.1927,417.8066,2534273
+2018-10-25,414.8185,423.965,414.0874,421.726,3270918
+2018-10-26,420.4627,432.5287,420.092,430.0682,4927832
+2018-10-29,430.791,431.511,423.8879,425.8285,3259008
+2018-10-30,425.6473,432.3574,420.463,430.0394,4280643
+2018-10-31,431.227,431.5555,423.3556,424.7227,2802670
+2018-11-01,425.0781,426.2399,411.9535,416.1442,6216485
+2018-11-02,416.1459,418.2221,408.4667,409.875,4211970
+2018-11-05,409.5035,421.1196,408.5815,418.1955,3538727
+2018-11-06,418.7544,419.5321,409.5809,410.598,3254031
+2018-11-07,408.849,414.2998,408.6992,411.3745,5185624
+2018-11-08,411.013,420.0982,410.5026,419.5764,4236998
+2018-11-09,420.2837,424.0772,419.465,424.0616,4000519
+2018-11-12,422.84,423.8854,416.1792,418.2001,5887566
+2018-11-13,419.1391,430.1002,416.9107,429.5695,3913422
+2018-11-14,431.8476,432.2091,423.349,427.0409,4125676
+2018-11-15,428.4983,428.6918,426.9932,428.2447,3944936
+2018-11-16,426.2698,427.4099,420.4997,420.5757,2842234
+2018-11-19,418.9621,423.2796,412.9524,416.5583,4463689
+2018-11-20,415.8384,417.5965,412.3087,417.3432,4791793
+2018-11-21,417.5145,421.514,415.1022,415.9412,3922097
+2018-11-22,414.039,416.6674,411.095,411.726,5710224
+2018-11-23,411.9887,413.3365,408.4373,411.5565,3590982
+2018-11-26,410.4732,411.3448,408.0151,408.4598,3317545
+2018-11-27,409.0973,409.5317,402.5378,405.376,4176345
+2018-11-28,405.2026,407.4923,404.2669,406.5684,3453501
+2018-11-29,406.5163,408.7373,394.391,396.6103,3919115
+2018-11-30,396.8274,399.8767,392.1859,392.9413,3188696
+2018-12-03,392.1808,393.0499,390.6951,391.9247,3778109
+2018-12-04,390.7231,394.1785,389.5982,392.5845,3395098
+2018-12-05,390.9547,395.615,388.7412,395.4323,3573144
+2018-12-06,394.7413,400.2516,393.4214,398.6142,4374934
+2018-12-07,397.5576,397.8931,391.0638,394.3248,3235329
+2018-12-10,394.224,395.1143,387.8067,390.0304,3984602
+2018-12-11,389.937,390.5947,387.6467,387.686,2403387
+2018-12-12,388.5697,388.6863,387.4018,388.4079,2936235
+2018-12-13,389.7942,392.431,384.9107,386.3125,2899398
+2018-12-14,383.9597,387.8052,381.7113,386.2198,2883920
+2018-12-17,388.0154,391.0819,383.4053,383.8872,2931570
+2018-12-18,385.0153,389.1847,375.3745,378.6413,4261148
+2018-12-19,379.4423,379.8426,372.9492,376.1642,4035653
+2018-12-20,376.9985,378.113,375.9355,376.4187,3401420
+2018-12-21,376.6737,377.2207,368.3305,369.0245,3862375
+2018-12-24,368.1148,375.3565,368.0113,374.764,4578166
+2018-12-25,373.7036,383.8147,371.8893,383.7748,6269667
+2018-12-26,384.9313,388.1419,377.2998,377.4638,4248556
+2018-12-27,376.4967,379.0312,375.3987,377.8498,3915913
+2018-12-28,378.2052,380.1326,376.5736,376.7208,2554398
+2018-12-31,374.9972,383.2737,373.5577,381.8466,4592632
+2019-01-01,382.3106,383.165,377.3328,378.3128,4225896
+2019-01-02,376.2353,378.3229,372.3262,373.1531,3059460
+2019-01-03,371.3016,385.4293,370.0503,382.523,3323352
+2019-01-04,384.4272,391.1547,383.1098,391.1014,3747157
+2019-01-07,390.3297,393.0444,381.0352,384.9391,6413288
+2019-01-08,385.4636,387.2938,379.7497,381.5403,3151917
+2019-01-09,379.0474,393.1234,378.6206,387.6045,2311508
+2019-01-10,387.0967,387.1899,385.3023,386.5038,3781373
+2019-01-11,385.8217,386.1912,382.7722,384.5923,4024133
+2019-01-14,383.7687,386.3293,380.246,385.8459,3913690
+2019-01-15,385.1707,387.2749,383.196,384.2101,4253971
+2019-01-16,382.6921,389.3892,380.9249,384.9561,3034198
+2019-01-17,384.006,386.4094,382.9446,384.7523,4111453
+2019-01-18,385.8254,386.3325,378.7916,379.3831,4952681
+2019-01-21,379.0807,381.4108,375.8205,379.4899,4644828
+2019-01-22,380.6644,382.7998,377.7496,380.7665,3784733
+2019-01-23,379.665,381.6792,379.5309,381.3394,4832308
+2019-01-24,381.759,383.1311,380.3868,381.6534,4779294
+2019-01-25,381.7037,382.9201,379.093,379.7591,4319095
+2019-01-28,380.3152,380.4424,372.9448,374.1017,4191944
+2019-01-29,374.3608,381.9385,374.2406,378.2613,3308398
+2019-01-30,380.0632,380.7135,378.7534,378.9341,3304814
+2019-01-31,379.4386,384.957,377.6864,382.3827,5635022
+2019-02-01,383.5984,388.7007,383.2843,386.1428,4966493
+2019-02-04,387.589,395.3009,386.4563,393.6166,4896560
+2019-02-05,392.5561,395.1095,384.4524,388.7336,4917090
+2019-02-06,386.8952,388.4673,385.1199,385.5929,3780805
+2019-02-07,384.9757,386.4008,375.6968,381.3075,4205180
+2019-02-08,383.0495,388.1043,379.7958,385.6508,4735968
+2019-02-11,383.997,384.4895,377.5721,381.1276,3993644
+2019-02-12,382.0171,392.1283,380.4171,389.9678,4890924
+2019-02-13,389.4265,392.4749,385.5303,387.0414,5454780
+2019-02-14,387.4016,396.2747,384.4163,395.177,3637293
+2019-02-15,396.5802,399.3003,392.6618,393.0279,3106071
+2019-02-18,395.0088,396.2618,388.6159,390.5272,4007505
+2019-02-19,389.7469,392.4101,389.6902,392.0798,3744245
+2019-02-20,392.6119,401.1241,392.3535,399.1689,4661793
+2019-02-21,399.6678,404.6559,399.5264,403.3586,4225742
+2019-02-22,403.0699,404.1302,396.2962,397.8137,3397471
+2019-02-25,397.597,398.0411,389.4906,391.5796,4382993
+2019-02-26,393.0815,395.9142,392.0342,393.6856,5917328
+2019-02-27,392.4919,392.7443,388.8566,390.6109,4895804
+2019-02-28,391.4964,394.3987,384.1304,385.6605,3793723
+2019-03-01,384.7629,385.9462,381.5532,383.1573,3681368
+2019-03-04,383.1458,387.8917,383.1228,385.776,4349675
+2019-03-05,386.067,387.3665,381.2403,385.6273,3985450
+2019-03-06,386.1456,389.2252,385.0521,385.9182,5666761
+2019-03-07,385.2102,385.6693,382.0502,384.1187,3630678
+2019-03-08,383.2415,384.7099,380.6204,382.1962,5084718
+2019-03-11,383.3392,384.0844,378.9294,382.3442,3675762
+2019-03-12,381.1608,386.2647,378.4967,386.1714,3387324
+2019-03-13,384.2536,386.0255,373.9083,375.3562,4747720
+2019-03-14,375.8405,378.1129,371.0817,377.6748,5950576
+2019-03-15,377.8369,378.0805,373.6653,374.7546,3659060
+2019-03-18,374.6769,375.4459,363.8338,366.4137,4040919
+2019-03-19,366.0838,373.3977,364.5069,371.5893,3532534
+2019-03-20,371.9576,376.8279,370.6594,374.5906,3882201
+2019-03-21,374.0127,375.2711,371.7085,371.9879,3111149
+2019-03-22,371.5287,375.0535,365.4445,367.8018,4489370
+2019-03-25,368.8681,372.7338,356.447,358.6553,3758163
+2019-03-26,358.3186,361.3537,352.7078,360.9434,3695834
+2019-03-27,360.7503,369.6831,357.4654,369.3835,3474501
+2019-03-28,368.3729,372.7487,366.6395,369.813,3927998
+2019-03-29,368.7254,375.1835,365.7012,372.6857,3573089
+2019-04-01,371.1722,385.4718,370.9361,383.6808,4021483
+2019-04-02,383.0366,387.4665,380.3319,387.3452,3381929
+2019-04-03,389.5289,390.8654,389.1069,390.2084,4798379
+2019-04-04,389.8717,396.3976,389.6344,394.2684,5027128
+2019-04-05,395.6048,397.8483,395.588,396.7932,4565570
+2019-04-08,396.0303,399.2382,395.6236,398.5634,4804656
+2019-04-09,398.8043,401.3097,393.8223,394.5243,3503631
+2019-04-10,394.5164,402.9073,393.228,402.6377,4039098
+2019-04-11,401.242,404.6983,393.7003,394.7431,3088880
+2019-04-12,396.5981,398.4612,393.0414,395.6705,4450446
+2019-04-15,397.069,397.8994,392.923,393.2809,3311565
+2019-04-16,392.9585,397.2253,382.9006,386.983,4203895
+2019-04-17,386.261,386.5011,382.6341,385.5773,3226895
+2019-04-18,387.0316,387.5767,382.4897,382.7246,3604348
+2019-04-19,383.3317,386.6167,380.6097,385.2185,4547529
+2019-04-22,384.0364,384.7778,377.5375,379.1232,4408607
+2019-04-23,377.7528,379.1204,372.7936,375.1337,4651476
+2019-04-24,376.3078,390.7359,375.9297,386.7764,4994875
+2019-04-25,388.4729,388.9472,387.796,387.8738,5756362
+2019-04-26,390.2676,392.2408,382.3123,384.0414,4012697
+2019-04-29,382.963,384.607,382.8109,383.0081,3093493
+2019-04-30,384.7911,386.472,376.5143,379.611,3829851
+2019-05-01,379.086,379.5169,371.2996,371.4154,3398512
+2019-05-02,372.9475,376.332,360.9135,362.6101,4188357
+2019-05-03,361.2031,362.1418,356.4203,357.3047,4102965
+2019-05-06,357.3588,360.4376,349.8244,350.4059,4273109
+2019-05-07,349.89,350.2035,345.3595,345.577,5205719
+2019-05-08,344.5818,348.0253,344.5367,345.8061,3952988
+2019-05-09,345.5962,345.6871,337.1069,339.2678,4394319
+2019-05-10,339.2692,344.4527,338.5693,343.1671,3927102
+2019-05-13,344.179,350.1473,341.6579,348.7665,3819816
+2019-05-14,347.8684,355.0996,347.0176,354.6905,3196874
+2019-05-15,354.2978,356.2912,348.7065,349.7856,4346265
+2019-05-16,349.4957,351.7126,345.9761,347.501,6785518
+2019-05-17,346.1836,355.4113,344.1904,353.2701,3867486
+2019-05-20,353.5877,354.9438,353.0893,354.0998,4425059
+2019-05-21,354.6474,361.2918,354.1083,360.1499,4253023
+2019-05-22,359.8043,367.4958,359.3098,364.1773,6008351
+2019-05-23,364.2396,364.4299,358.2537,360.2194,5659177
+2019-05-24,359.9163,361.4338,357.8453,360.4508,4066367
+2019-05-27,363.4883,363.6438,362.0278,363.3405,5047301
+2019-05-28,362.647,369.9769,362.3943,367.6612,4767844
+2019-05-29,367.7115,379.9418,367.2381,378.0849,3680593
+2019-05-30,377.6863,377.8285,370.4134,371.3649,4334702
+2019-05-31,372.9803,373.3806,361.6526,362.6229,3998167
+2019-06-03,360.6591,363.8486,355.4737,356.6522,3885592
+2019-06-04,352.8322,354.6913,351.436,351.8383,4778785
+2019-06-05,352.2318,353.3957,345.428,347.5926,3236139
+2019-06-06,347.4222,350.7939,342.8439,344.0835,3435472
+2019-06-07,343.3914,348.0536,338.6679,340.9139,4580370
+2019-06-10,339.5612,342.6724,335.8932,341.3656,5895266
+2019-06-11,339.1938,343.3436,337.1041,342.9754,5545261
+2019-06-12,343.38,353.0366,343.2847,352.3266,6852560
+2019-06-13,352.3308,354.0581,349.7548,353.5423,4740117
+2019-06-14,354.1717,365.3501,353.562,364.2968,3327413
+2019-06-17,363.3641,366.3343,361.9478,364.3582,2262658
+2019-06-18,362.2185,363.8464,358.9989,359.1715,4868440
+2019-06-19,361.1154,370.1374,359.593,369.6351,4985514
+2019-06-20,370.1738,383.8217,370.1167,379.4158,3556378
+2019-06-21,379.8358,381.1633,379.3387,379.655,4010649
+2019-06-24,379.8502,380.8809,374.5039,376.5505,5285714
+2019-06-25,378.2634,378.9301,372.5903,373.9451,4777059
+2019-06-26,372.7892,373.8839,351.1119,352.9963,3939011
+2019-06-27,353.7216,354.2138,331.6191,334.0393,5519170
+2019-06-28,334.5878,337.3547,333.9173,335.4868,4195769
+2019-07-01,335.2242,335.6973,332.0223,332.6065,4016295
+2019-07-02,332.8439,337.6581,332.0042,335.7177,3854978
+2019-07-03,336.3866,338.9106,334.3427,335.2458,3722526
+2019-07-04,335.5049,339.432,334.7105,337.7119,3376037
+2019-07-05,338.6683,339.0627,337.98,338.3669,4620157
+2019-07-08,338.6874,341.9521,337.6174,340.8405,4690663
+2019-07-09,339.8126,363.0262,335.8874,362.3918,5268554
+2019-07-10,362.2082,366.9282,361.3366,365.4972,4953181
+2019-07-11,367.0638,367.1737,360.1822,363.6428,3796204
+2019-07-12,364.9204,367.1902,363.2552,364.5788,5781629
+2019-07-15,363.5698,365.223,354.8005,356.8445,4395223
+2019-07-16,355.5862,359.8749,352.7342,357.7372,4702522
+2019-07-17,357.8144,364.2263,357.2961,363.1126,3663660
+2019-07-18,362.4076,362.5083,359.8344,360.9928,2800129
+2019-07-19,362.7512,366.9353,362.0908,365.9135,4805877
+2019-07-22,364.477,366.5631,361.2864,363.576,5997239
+2019-07-23,362.6649,367.2565,360.9862,366.0071,5893012
+2019-07-24,364.9919,365.1341,362.8056,362.8438,3779993
+2019-07-25,362.473,362.5455,357.7864,358.2574,4892448
+2019-07-26,357.4559,358.3934,351.2232,353.0032,4853877
+2019-07-29,352.1914,358.0548,350.6322,356.4022,3072845
+2019-07-30,355.1717,355.6135,348.9352,352.5737,4375705
+2019-07-31,352.147,352.6958,348.4279,350.8878,3183855
+2019-08-01,350.115,350.8645,340.0571,345.1658,2766741
+2019-08-02,347.272,347.4085,343.5495,343.6358,4214485
+2019-08-05,341.0552,343.6446,337.9903,339.1401,4483809
+2019-08-06,340.0995,341.5704,337.6086,340.9493,3164651
+2019-08-07,341.4803,345.267,341.1601,343.6089,3811151
+2019-08-08,342.0497,346.3885,341.9988,344.0726,5290803
+2019-08-09,344.8755,345.6867,336.9623,337.2004,3410044
+2019-08-12,335.9657,336.4755,329.6727,331.8018,4751772
+2019-08-13,332.6609,339.8732,331.0444,338.7061,5376247
+2019-08-14,338.3808,348.6887,337.3819,348.2056,4725163
+2019-08-15,348.5879,353.7079,347.5447,351.9057,4969800
+2019-08-16,351.8603,355.4981,350.8097,355.3003,2489618
+2019-08-19,354.7605,355.7882,353.3711,354.3263,4283186
+2019-08-20,353.0174,356.9691,349.6242,356.6292,4031142
+2019-08-21,355.8337,356.3488,352.7357,354.2765,3114907
+2019-08-22,354.1907,358.4253,353.0317,356.5016,3974746
+2019-08-23,356.2784,363.7094,354.1427,363.6148,5994242
+2019-08-26,364.8905,365.53,360.7863,362.1768,3672546
+2019-08-27,359.797,369.1087,359.5566,368.1629,4563783
+2019-08-28,367.82,374.0493,366.9462,369.1504,5440966
+2019-08-29,368.8994,369.688,365.8608,366.0649,3387365
+2019-08-30,365.8051,366.3759,363.8609,363.8678,2785751
+2019-09-02,363.4558,365.6235,358.7672,362.2965,4772820
+2019-09-03,362.9369,367.6739,362.9347,365.3413,5097917
+2019-09-04,367.2397,367.5596,363.309,364.6984,3407240
+2019-09-05,362.8277,364.3965,361.7071,361.868,3505014
+2019-09-06,361.566,364.987,357.114,357.5556,3445897
+2019-09-09,357.4911,358.5779,354.0802,354.1963,4921356
+2019-09-10,354.5277,361.1646,354.0529,355.4696,3882229
+2019-09-11,354.0923,355.5295,345.7796,345.7826,3799251
+2019-09-12,345.3928,354.6171,341.4528,351.6344,4388826
+2019-09-13,352.3228,357.9405,351.3487,355.6655,3022191
+2019-09-16,356.5242,375.5884,355.4505,373.0611,5577587
+2019-09-17,373.1061,386.377,370.7082,384.135,4908255
+2019-09-18,384.0839,394.1515,380.6013,393.7797,3276613
+2019-09-19,395.7739,398.4031,386.3347,390.901,3716614
+2019-09-20,391.6243,392.4003,385.0725,385.8504,4647281
+2019-09-23,386.7536,398.9507,386.2538,395.8514,5491270
+2019-09-24,394.7527,400.8526,393.9937,399.7596,3426613
+2019-09-25,399.3333,403.0166,397.3747,401.9827,5245600
+2019-09-26,401.5173,402.828,394.9985,399.0625,4167186
+2019-09-27,398.0337,404.2219,397.5846,402.2761,4182231
+2019-09-30,402.5278,415.0179,400.759,410.9046,6574348
+2019-10-01,410.2536,417.2899,408.1275,413.6528,3354537
+2019-10-02,414.1223,426.0761,412.7543,425.1134,3619369
+2019-10-03,424.3048,445.5024,423.9596,444.0753,5833535
+2019-10-04,446.1852,450.1664,432.0269,432.0814,4035911
+2019-10-07,430.6579,433.1116,421.0455,421.3645,3648787
+2019-10-08,423.2029,424.5716,406.0513,406.7651,3029891
+2019-10-09,407.6235,408.7051,405.2688,405.5582,3744046
+2019-10-10,406.0665,407.1504,400.4568,405.0758,3957312
+2019-10-11,405.4072,408.7821,390.13,394.823,4519653
+2019-10-14,395.4638,403.5594,391.6709,402.5795,3927959
+2019-10-15,403.4694,403.9022,396.7532,397.034,3958157
+2019-10-16,395.7222,397.4189,392.6943,395.0432,4369876
+2019-10-17,395.688,407.0985,393.8296,406.5759,5109649
+2019-10-18,408.0787,409.0085,398.2222,399.7783,5420282
+2019-10-21,400.6934,404.1476,399.4397,403.4159,3872747
+2019-10-22,402.7292,403.1631,386.6738,387.4048,4091038
+2019-10-23,388.1018,389.3134,387.5379,389.0228,4014875
+2019-10-24,388.7068,391.8255,386.372,390.6413,3238952
+2019-10-25,389.2291,390.9371,383.651,384.1502,4930796
+2019-10-28,385.9547,388.9445,374.5522,375.6413,4587233
+2019-10-29,375.2718,375.8127,372.3501,372.6585,3958140
+2019-10-30,371.8828,378.4676,370.8494,378.2889,4137922
+2019-10-31,379.6914,381.1573,372.4459,376.9115,3116565
+2019-11-01,376.861,381.7146,375.7632,379.6656,5227129
+2019-11-04,378.3028,379.2563,371.4293,373.1733,5239851
+2019-11-05,372.2597,376.3062,370.5515,375.0318,3940882
+2019-11-06,374.223,385.4828,372.3824,381.749,4815651
+2019-11-07,383.3012,385.9676,374.5173,375.5408,4523417
+2019-11-08,373.7649,374.8088,373.5907,374.3124,3411993
+2019-11-11,375.9457,377.7438,360.3655,363.62,5007860
+2019-11-12,364.4149,364.6137,360.6547,362.7162,4101558
+2019-11-13,362.3951,369.8575,359.7771,369.113,4286285
+2019-11-14,369.2064,369.4501,360.3642,365.5301,3146821
+2019-11-15,365.4718,367.0653,354.6386,356.9065,3513289
+2019-11-18,357.6705,360.2453,353.6036,355.546,4835922
+2019-11-19,356.4393,360.4475,353.2884,359.3769,2487953
+2019-11-20,357.8775,362.291,357.068,361.9587,3593374
+2019-11-21,362.1272,363.0331,358.5347,360.6245,5246939
+2019-11-22,360.4463,360.7488,356.1721,359.5283,4133182
+2019-11-25,361.7701,362.4863,352.457,354.2693,8413965
+2019-11-26,352.8492,354.2776,351.1315,352.0312,2942475
+2019-11-27,352.1218,354.9927,350.467,351.3103,4037208
+2019-11-28,352.0347,353.9548,349.6162,350.305,3252502
+2019-11-29,350.6526,360.155,349.3148,359.4471,3836840
+2019-12-02,360.1892,363.1616,358.8621,362.6446,5702029
+2019-12-03,363.9828,366.9411,357.6722,358.0808,3575912
+2019-12-04,359.0699,360.6292,354.4557,356.4189,4239371
+2019-12-05,356.9123,358.2791,346.4549,347.0885,4224922
+2019-12-06,346.9872,358.3145,343.902,355.2812,4989816
+2019-12-09,354.9955,355.0597,344.9812,348.8274,4499942
+2019-12-10,348.61,349.9448,344.174,348.8053,2526765
+2019-12-11,349.4877,357.1363,348.1272,356.0035,3988571
+2019-12-12,355.4739,362.1574,353.9747,360.5502,6110609
+2019-12-13,360.0223,364.128,360.0104,363.0454,3179694
+2019-12-16,362.6911,364.9783,353.8293,354.0583,3616123
+2019-12-17,352.0381,356.2402,351.3109,353.5039,5639575
+2019-12-18,353.6108,365.1142,352.3294,361.8862,5646060
+2019-12-19,360.9078,361.8005,358.648,358.8847,4246578
+2019-12-20,358.77,363.4876,358.2014,360.4061,3149099
+2019-12-23,360.5219,361.9006,358.9593,361.6768,3882331
+2019-12-24,362.5067,363.248,354.3775,356.3286,6250381
+2019-12-25,356.2149,357.3299,345.5056,351.3454,3405369
+2019-12-26,352.7051,353.2,338.1948,341.617,4601581
+2019-12-27,340.1001,340.5142,334.5779,335.2886,5372321
+2019-12-30,336.2119,344.2319,335.5832,341.3147,3231234
+2019-12-31,340.3436,351.8551,340.05,348.1518,4721236
+2020-01-01,350.0144,350.5259,346.0115,346.6912,4226254
+2020-01-02,346.4042,347.5386,344.2611,344.7552,3754903
+2020-01-03,345.864,347.2343,342.3847,344.8295,3539749
+2020-01-06,346.807,348.6553,344.1856,345.4347,5186282
+2020-01-07,343.5285,348.5557,341.8501,346.0744,6557176
+2020-01-08,345.8131,347.5202,344.9069,347.1239,4108245
+2020-01-09,347.0592,355.3127,344.5325,354.0219,4411575
+2020-01-10,354.8014,358.2264,354.0517,357.7904,5638973
+2020-01-13,356.6241,358.213,352.4191,352.7946,4138853
+2020-01-14,354.4588,355.8002,349.4752,350.0465,3626602
+2020-01-15,347.6237,348.8723,347.2712,347.4762,2586765
+2020-01-16,347.3685,352.9234,344.4021,348.5521,4278532
+2020-01-17,347.1672,348.0456,341.7621,341.8559,3747282
+2020-01-20,341.7763,345.8766,341.2357,345.762,4160051
+2020-01-21,345.4663,352.4454,344.3104,350.3846,4377393
+2020-01-22,350.7702,354.3364,348.8029,349.8749,4134972
+2020-01-23,349.3828,351.5985,347.0743,348.4183,4856549
+2020-01-24,349.4265,349.4289,342.3558,343.8317,4588580
+2020-01-27,343.604,351.1379,342.077,348.5928,4430351
+2020-01-28,345.7874,346.9917,344.8745,346.0221,4923175
+2020-01-29,346.4895,348.7121,345.2852,345.5232,3708207
+2020-01-30,345.2958,347.8386,339.1931,342.8079,4830305
+2020-01-31,342.4357,346.9643,342.0965,345.5597,4152632
+2020-02-03,343.9022,345.9406,339.3451,341.4738,3537118
+2020-02-04,341.4972,345.9634,336.7952,337.3671,3357858
+2020-02-05,337.7269,342.709,335.4424,340.796,2627782
+2020-02-06,337.3465,351.2346,336.3492,348.852,3400719
+2020-02-07,347.3618,350.6616,345.7423,350.1956,2855844
+2020-02-10,350.7088,351.8566,350.5611,351.4976,3516863
+2020-02-11,351.8961,352.4252,345.7103,345.9113,4480971
+2020-02-12,344.76,348.6819,342.0441,347.3115,4394239
+2020-02-13,349.0758,353.4065,341.3645,344.1042,5497498
+2020-02-14,343.8991,344.0833,341.0804,342.0666,3575908
+2020-02-17,341.434,343.7268,340.3795,341.9746,2914271
+2020-02-18,342.9742,343.9875,334.0838,336.8644,3772707
+2020-02-19,336.9091,340.7235,336.824,338.488,4645967
+2020-02-20,337.2943,338.7109,332.7587,335.4475,3452842
+2020-02-21,334.45,345.603,332.982,344.3694,4376268
+2020-02-24,344.7898,349.4477,344.1212,344.1759,5381443
+2020-02-25,344.2388,347.0567,342.5595,343.009,3651930
+2020-02-26,343.2468,353.9268,340.7849,352.0121,6489103
+2020-02-27,351.8419,351.9249,344.8982,347.319,3895301
+2020-02-28,347.4494,349.3037,346.8195,348.8303,4417237
+2020-03-02,347.1125,356.8536,344.4945,354.7864,4995633
+2020-03-03,354.9581,356.3325,354.6997,354.8051,4760908
+2020-03-04,354.1368,360.7536,351.8554,359.1312,2672139
+2020-03-05,359.2779,360.2995,349.8694,351.8502,3835453
+2020-03-06,351.9364,352.5754,351.0055,351.3907,4732907
+2020-03-09,353.6319,355.5312,349.851,354.8784,4759917
+2020-03-10,353.0901,355.1229,349.5419,352.1366,3622795
+2020-03-11,352.2009,353.5298,351.0547,352.9513,3979528
+2020-03-12,352.3228,357.0407,349.5879,356.1726,3561428
+2020-03-13,355.7589,358.7313,350.967,352.8783,3305029
+2020-03-16,353.298,355.0841,350.876,351.6371,3002619
+2020-03-17,352.3637,352.9128,347.1953,348.701,3342577
+2020-03-18,348.5086,351.7636,347.7632,351.0709,3195656
+2020-03-19,351.7037,355.2821,347.4543,348.3568,6037090
+2020-03-20,348.1202,348.428,342.6948,343.4733,5258187
+2020-03-23,344.2286,344.2691,342.3595,342.861,5454895
+2020-03-24,343.1231,345.0757,336.0716,336.7526,4846836
+2020-03-25,338.0328,340.0668,332.3731,335.2604,3570048
+2020-03-26,332.6674,336.2926,332.0728,334.4699,3867700
+2020-03-27,335.1508,341.0094,333.3495,340.52,3879987
+2020-03-30,338.7136,352.251,336.3677,351.5956,3832891
+2020-03-31,351.0827,351.652,343.5292,347.2596,3952874
+2020-04-01,346.7185,346.775,342.9982,345.5698,4876272
+2020-04-02,346.5865,347.6185,341.3769,342.1275,3099347
+2020-04-03,340.7248,344.2108,340.3519,343.9244,4237598
+2020-04-06,342.3816,345.7586,340.2448,345.5386,3090364
+2020-04-07,344.9835,349.4667,344.2441,348.788,3032715
+2020-04-08,348.0262,349.1836,342.0763,343.8528,3161242
+2020-04-09,344.1235,345.5608,334.4975,334.6447,3905153
+2020-04-10,334.1018,341.7901,333.6739,340.0733,5242492
+2020-04-13,337.5871,341.1539,329.597,329.9768,4872934
+2020-04-14,329.5744,338.9601,327.691,334.0273,5218893
+2020-04-15,334.711,336.8829,328.8641,330.1967,5208137
+2020-04-16,329.0457,331.1112,328.4394,330.2676,3778556
+2020-04-17,329.5097,330.6282,325.7279,327.9228,3770068
+2020-04-20,329.5343,333.4887,329.1263,331.4044,3794146
+2020-04-21,332.5385,334.8738,328.6875,329.5133,4651721
+2020-04-22,329.4337,332.5983,327.936,329.8798,6791613
+2020-04-23,328.8861,333.7164,327.0024,331.4738,3831350
+2020-04-24,332.0263,334.8434,329.8637,333.6663,3757572
+2020-04-27,333.1637,334.1151,324.65,326.2822,3975229
+2020-04-28,326.523,329.0941,320.1385,320.316,4939007
+2020-04-29,320.9337,322.2407,307.9139,309.1769,4198868
+2020-04-30,308.9119,311.1644,306.6348,310.6741,4498084
+2020-05-01,311.8035,312.5132,311.2144,311.3973,3432678
+2020-05-04,311.1407,312.9716,303.106,303.1308,4361995
+2020-05-05,305.1136,306.2302,300.5799,301.0261,5567617
+2020-05-06,301.6601,325.3692,298.8585,322.986,3440421
+2020-05-07,323.1949,325.4183,321.4542,322.3433,5223054
+2020-05-08,320.8014,330.0614,320.3882,329.3441,4601158
+2020-05-11,328.5219,330.2687,318.046,318.5497,4062725
+2020-05-12,318.3378,319.9428,318.2555,318.6877,3299541
+2020-05-13,319.1892,319.4918,316.5437,317.6282,6385516
+2020-05-14,318.161,319.3643,313.7349,314.5511,4363406
+2020-05-15,313.893,314.8719,311.7442,313.4431,3598174
+2020-05-18,311.5899,318.0948,310.5994,316.0372,4581859
+2020-05-19,315.0628,327.1226,313.2037,325.8162,4893745
+2020-05-20,324.1397,325.8686,319.6695,323.6108,3992484
+2020-05-21,323.9997,326.6746,323.7275,325.954,3686820
+2020-05-22,325.575,328.0363,322.3075,323.7871,3564235
+2020-05-25,325.7762,328.6945,325.7118,327.6776,3611429
+2020-05-26,327.5749,329.449,326.5386,327.3992,3979160
+2020-05-27,328.3963,330.407,326.092,329.8765,4142879
+2020-05-28,328.9361,332.2001,328.2779,331.1689,3177950
+2020-05-29,331.4597,333.5185,319.4044,320.4833,4292975
+2020-06-01,319.5403,324.838,319.1707,323.7127,4260316
+2020-06-02,322.5128,335.6062,322.2536,334.6831,3289689
+2020-06-03,335.1406,347.3246,335.0187,346.653,4709597
+2020-06-04,346.4038,354.6297,342.9164,354.3649,5493041
+2020-06-05,354.5018,355.8123,346.3947,347.7804,3804887
+2020-06-08,346.6292,348.2638,345.6753,346.0949,3782131
+2020-06-09,344.9535,346.5804,338.6025,339.1444,3295487
+2020-06-10,339.5682,339.9222,330.6583,331.4733,3843169
+2020-06-11,332.1756,333.8032,319.2989,322.1988,5519750
+2020-06-12,322.0718,327.108,321.5783,325.0026,4358530
+2020-06-15,325.4678,327.9869,321.9307,324.5343,2887274
+2020-06-16,324.4439,325.2948,317.897,320.7833,4071730
+2020-06-17,321.4395,322.3349,318.2417,318.8783,6040595
+2020-06-18,318.0576,325.308,314.5766,324.6948,3011495
+2020-06-19,323.4048,332.6468,322.6493,330.2407,5375555
+2020-06-22,330.3009,335.6829,329.9893,333.4065,5443453
+2020-06-23,333.9194,336.3476,329.9417,330.6189,4260612
+2020-06-24,331.5355,333.2812,326.3167,327.7581,4161372
+2020-06-25,328.2076,329.3135,324.8132,325.6542,3407275
+2020-06-26,324.9983,326.4451,312.8286,314.9399,2613947
+2020-06-29,315.4684,316.3627,306.1206,307.4125,4779376
+2020-06-30,307.0591,308.2046,305.103,305.5713,3793014
+2020-07-01,305.4432,312.9271,305.0349,311.792,4090449
+2020-07-02,312.7033,313.1607,307.4751,309.0255,4205998
+2020-07-03,308.847,310.4968,307.7927,308.6231,4226344
+2020-07-06,309.1267,316.402,307.7446,316.0313,5244075
+2020-07-07,316.3015,323.1309,315.578,320.4951,4547816
+2020-07-08,320.6768,321.5287,315.2125,318.9095,4118555
+2020-07-09,318.5621,323.2754,315.3937,322.3866,4131078
+2020-07-10,322.6676,324.6783,314.8422,317.7225,3909962
+2020-07-13,318.761,319.3279,309.7498,309.8325,4683480
+2020-07-14,311.404,311.7804,309.0238,311.2823,4753649
+2020-07-15,311.4311,315.1168,308.2167,314.8914,4225217
+2020-07-16,316.8537,323.9498,316.6124,322.6843,5336019
+2020-07-17,322.4243,324.5661,320.8182,322.6661,3481881
+2020-07-20,323.1634,324.7285,320.028,320.6488,4195929
+2020-07-21,322.1534,323.6582,320.6535,323.275,2855406
+2020-07-22,321.8905,326.9417,321.6921,326.7008,4129841
+2020-07-23,326.3645,328.9612,322.6932,325.2305,4186874
+2020-07-24,324.5539,326.5267,323.3345,326.079,4342594
+2020-07-27,326.4315,326.7224,323.6634,325.7339,5130818
+2020-07-28,326.1206,327.0756,324.9494,326.4045,5850379
+2020-07-29,325.2132,333.4051,322.423,331.9086,3469097
+2020-07-30,331.7045,332.2682,327.2595,328.6466,4429428
+2020-07-31,325.6363,332.2766,324.1135,331.7362,4373965
+2020-08-03,333.0942,337.4536,331.9769,337.2229,4369110
+2020-08-04,337.2385,343.0608,336.6649,341.8732,3429471
+2020-08-05,340.9697,344.4956,335.9585,336.1404,4634610
+2020-08-06,335.084,337.1652,328.8087,329.5184,3979707
+2020-08-07,330.7142,331.6722,327.4751,330.0945,4595840
+2020-08-10,330.6287,331.9869,328.8524,330.5407,3783611
+2020-08-11,329.3594,332.4326,327.7798,332.1265,3645390
+2020-08-12,332.227,334.6955,330.0193,330.1695,3400140
+2020-08-13,329.1773,329.9563,326.4176,329.2893,2631900
+2020-08-14,328.9506,332.5145,323.5827,326.1444,3515303
+2020-08-17,326.2751,333.1676,325.2769,332.7864,3425383
+2020-08-18,333.5022,335.3305,325.6747,330.5333,3653880
+2020-08-19,332.3124,333.6823,317.2202,317.4455,3536759
+2020-08-20,316.2297,324.1237,315.7491,323.6133,3730991
+2020-08-21,324.6671,326.1154,311.841,313.0572,3322259
+2020-08-24,313.8642,316.5871,313.7458,316.4934,4138673
+2020-08-25,317.6872,319.03,308.7484,312.1043,3761767
+2020-08-26,310.5432,312.0423,308.7116,309.416,4421093
+2020-08-27,308.1386,308.6094,304.624,307.0165,5274040
+2020-08-28,307.8361,316.6719,307.2737,315.1896,3580155
+2020-08-31,313.514,324.4925,312.1073,324.4696,4928811
+2020-09-01,324.7788,328.8936,324.6801,328.5298,4930701
+2020-09-02,328.6465,329.0031,324.4033,325.8752,3602298
+2020-09-03,325.02,328.9986,323.6325,328.9148,5898904
+2020-09-04,328.2752,328.3673,320.5897,323.5028,3739355
+2020-09-07,324.4649,325.3539,319.6618,320.442,3902009
+2020-09-08,319.4325,322.1448,318.8968,321.1332,4229421
+2020-09-09,320.7882,320.9043,315.7761,316.0097,3450123
+2020-09-10,314.0071,315.8567,310.7438,311.1116,4344507
+2020-09-11,309.5952,313.9869,308.4976,313.0021,3339313
+2020-09-14,311.8153,313.0593,309.5285,311.2656,3283883
+2020-09-15,310.7631,312.7307,309.5297,312.203,3636984
+2020-09-16,310.1158,312.2205,309.4751,312.2085,4137146
+2020-09-17,312.2591,313.6698,306.1426,308.055,4291404
+2020-09-18,308.4608,309.4537,305.6463,305.7249,4269283
+2020-09-21,305.1383,307.6964,302.9475,306.4591,5352204
+2020-09-22,307.2391,309.431,306.6491,309.3408,3393600
+2020-09-23,309.3276,311.6425,307.1604,308.5655,3444776
+2020-09-24,311.376,314.2413,310.5958,313.5846,2879150
+2020-09-25,313.9986,316.8532,313.4192,315.7397,3576115
+2020-09-28,315.5076,315.5112,312.112,314.801,4575077
+2020-09-29,314.0817,316.8978,311.7467,312.8186,3429998
+2020-09-30,312.528,313.4671,308.5186,310.2291,2825451
+2020-10-01,310.6739,318.0146,309.4733,316.4326,4302953
+2020-10-02,315.8016,318.3721,307.8861,311.2183,4998124
+2020-10-05,312.2978,322.8123,311.7444,319.9356,3867197
+2020-10-06,319.8186,320.5193,312.3158,312.4296,3264066
+2020-10-07,312.572,314.5015,312.4913,314.2544,4254586
+2020-10-08,313.7303,317.6952,310.4461,316.3557,3798241
+2020-10-09,316.2045,316.5949,310.7751,313.6035,4733740
+2020-10-12,313.287,314.3914,308.9711,310.9739,5671585
+2020-10-13,310.273,311.2194,310.2356,310.6567,3857587
+2020-10-14,311.875,313.0374,311.6609,312.2367,4084214
+2020-10-15,311.3132,316.0638,309.6824,315.5445,3861120
+2020-10-16,314.1813,316.536,311.4055,313.5482,3340022
+2020-10-19,313.4281,320.0997,311.1133,317.129,3995690
+2020-10-20,318.0055,320.7245,315.1512,319.8761,4505364
+2020-10-21,318.1117,319.0271,316.615,316.9671,4225206
+2020-10-22,316.4263,316.9813,310.1113,310.7176,3391885
+2020-10-23,311.2839,311.9506,310.0543,310.8722,3470005
+2020-10-26,313.2264,314.9161,311.1196,312.4363,3178857
+2020-10-27,312.3552,317.9678,312.1213,316.9427,3146679
+2020-10-28,316.8015,321.5588,316.512,319.1722,4190474
+2020-10-29,319.63,328.5174,318.4469,327.9317,3335424
+2020-10-30,328.6088,330.173,326.8252,327.8926,3666238
+2020-11-02,328.1293,333.6377,327.1061,333.5853,4390327
+2020-11-03,334.6804,340.5259,334.4379,340.0883,5439856
+2020-11-04,340.209,348.8742,339.6244,348.6831,4244520
+2020-11-05,350.6119,352.5864,348.1655,349.1812,3911645
+2020-11-06,347.8094,351.5275,345.2572,345.7982,4481557
+2020-11-09,344.0466,352.923,341.6513,352.4891,4238326
+2020-11-10,351.771,352.2431,345.4678,347.0539,4716680
+2020-11-11,348.2738,350.0558,342.1641,343.9855,4049357
+2020-11-12,344.6757,350.2773,342.735,350.1649,4503098
+2020-11-13,349.538,352.0589,347.6306,349.6823,3538085
+2020-11-16,349.165,350.251,348.2444,348.4321,5966715
+2020-11-17,347.7223,355.418,347.0013,352.7947,4130437
+2020-11-18,353.905,354.4414,352.0934,352.2297,3409487
+2020-11-19,352.3294,356.5413,351.8887,355.124,3460344
+2020-11-20,354.2617,355.0317,350.9632,353.6457,3383033
+2020-11-23,355.4138,358.2158,354.4635,355.4908,3930303
+2020-11-24,354.8114,360.0916,353.6176,360.0788,4904132
+2020-11-25,359.7314,367.0769,359.2399,363.8456,4634603
+2020-11-26,364.175,364.9705,362.4728,362.8729,3507640
+2020-11-27,362.374,362.5484,359.4114,361.8506,4842908
+2020-11-30,361.871,369.9252,361.0056,368.1865,3772068
+2020-12-01,370.1185,373.3491,364.051,366.9484,3758970
+2020-12-02,366.1036,378.0129,365.0321,376.7963,4456343
+2020-12-03,376.1828,379.6272,375.204,379.2003,4342703
+2020-12-04,380.2906,383.9364,375.4977,383.8803,7295132
+2020-12-07,382.1205,390.5758,381.6535,387.9047,5285020
+2020-12-08,387.9043,392.6245,386.9079,390.917,4295823
+2020-12-09,392.7759,393.3304,387.2368,388.1907,2778504
+2020-12-10,386.3276,395.1008,384.32,392.7802,2839943
+2020-12-11,390.887,398.3355,389.7162,397.3505,3819411
+2020-12-14,396.9415,397.6536,396.7518,397.1064,3919492
+2020-12-15,397.5836,398.7335,395.4957,395.9218,4471271
+2020-12-16,396.4124,399.9705,395.7693,398.6639,4854593
+2020-12-17,399.5278,405.9526,398.4729,403.5621,4822584
+2020-12-18,404.4235,407.0563,398.9118,399.7446,5012602
+2020-12-21,399.4212,406.9916,397.5921,406.2445,3813181
+2020-12-22,405.9268,408.348,401.7291,402.765,4972990
+2020-12-23,401.1306,403.3709,392.858,396.1689,3629136
+2020-12-24,397.468,398.705,396.5891,397.8203,2945268
+2020-12-25,397.7339,398.5897,393.0495,393.4469,4018703
+2020-12-28,392.139,395.8913,390.4149,395.5325,3756665
+2020-12-29,395.08,396.1323,389.6136,393.3856,2966763
+2020-12-30,393.794,394.1131,391.3517,393.0175,4425924
+2020-12-31,394.4314,399.3167,393.0578,396.9891,5411102
+2021-01-01,398.5081,402.9276,398.3982,402.7439,3833120
+2021-01-04,402.302,402.694,384.5514,388.0085,3235601
+2021-01-05,388.9993,391.4803,385.379,385.5347,3231194
+2021-01-06,385.3564,392.2048,382.8028,388.9207,5140090
+2021-01-07,389.4297,391.9115,387.0301,388.61,6109596
+2021-01-08,389.6545,390.1699,382.1874,385.1035,2935143
+2021-01-11,385.6721,387.6676,383.9379,385.1014,3310725
+2021-01-12,385.7806,386.0954,384.4192,386.0608,5328172
+2021-01-13,384.0796,385.4152,381.5686,384.1868,3434939
+2021-01-14,383.3653,389.8894,382.0483,388.1215,4601318
+2021-01-15,389.0239,389.1944,387.0231,387.8698,4211122
+2021-01-18,385.5757,386.623,384.6119,386.0774,3991446
+2021-01-19,385.4715,386.1428,383.0523,384.5878,3191847
+2021-01-20,385.4777,385.8234,356.1054,356.6915,4746407
+2021-01-21,357.0362,366.765,356.3776,364.7891,3274958
+2021-01-22,365.1811,366.4337,363.0044,364.7416,2960813
+2021-01-25,365.4774,367.3459,360.9893,364.6133,3428752
+2021-01-26,365.2524,367.1185,364.4279,364.9895,4602701
+2021-01-27,364.1717,366.8703,361.5347,363.0178,3255354
+2021-01-28,362.7981,371.8059,361.029,370.831,4639645
+2021-01-29,368.9735,373.417,367.0975,371.7294,3955617
+2021-02-01,373.2021,374.5397,371.2735,371.6123,3118687
+2021-02-02,371.939,372.0767,369.8289,371.2916,4082370
+2021-02-03,371.828,372.112,366.3297,367.1981,5027320
+2021-02-04,366.0958,366.9043,362.1042,363.0202,4546148
+2021-02-05,362.9796,363.1607,354.77,356.8014,5396646
+2021-02-08,357.4033,358.7642,355.734,356.1031,3434307
+2021-02-09,355.8679,356.9812,341.9179,341.9675,4318068
+2021-02-10,341.7456,343.3886,336.9706,337.534,3994228
+2021-02-11,335.6982,339.8048,335.5423,338.007,3464683
+2021-02-12,336.1073,346.5153,334.3689,345.3239,3385663
+2021-02-15,345.8169,346.8091,331.3622,332.0968,5458303
+2021-02-16,331.8061,334.1539,325.5321,329.0741,4145090
+2021-02-17,328.2459,328.6951,320.6461,321.8657,2955043
+2021-02-18,321.7498,335.938,321.0112,333.8006,5897319
+2021-02-19,333.9165,335.6431,325.6174,326.4341,5111824
+2021-02-22,327.8289,339.5204,326.3357,338.2439,5763622
+2021-02-23,339.2335,339.7145,330.9038,332.3149,3262108
+2021-02-24,332.221,332.4047,326.9727,327.5681,3647077
+2021-02-25,329.2347,334.6243,328.5072,332.6406,5121287
+2021-02-26,333.0994,333.8388,329.6099,331.4015,4411213
+2021-03-01,329.8374,342.4888,328.8147,341.3086,4836548
+2021-03-02,342.2288,352.1651,340.6134,350.6922,4621449
+2021-03-03,350.6252,354.8891,350.3351,352.4201,4233737
+2021-03-04,352.532,353.6788,350.3613,350.7171,4829346
+2021-03-05,351.5469,352.3845,348.9643,349.8771,4322596
+2021-03-08,346.6121,349.0745,346.1144,348.4828,4661468
+2021-03-09,347.8713,353.7692,347.1503,353.7518,3938978
+2021-03-10,351.9378,356.1259,351.8466,354.9537,3331246
+2021-03-11,354.5762,354.9028,350.5544,351.6968,3265364
+2021-03-12,351.9694,353.0152,347.7254,348.9329,3648968
+2021-03-15,349.5112,349.8539,345.9901,347.4699,3793924
+2021-03-16,346.9587,357.2255,345.85,355.2556,4432035
+2021-03-17,354.5955,355.3379,353.0069,355.1267,3980006
+2021-03-18,355.8154,356.1242,350.2986,351.2663,5271995
+2021-03-19,350.9083,361.8366,349.264,360.4842,3064966
+2021-03-22,360.8171,361.582,358.6849,359.6004,4440216
+2021-03-23,359.7055,367.0648,359.6024,366.8818,4199339
+2021-03-24,366.6059,367.0801,360.8107,362.9446,4197590
+2021-03-25,363.0283,364.9452,354.0525,355.9455,4120171
+2021-03-26,357.0976,357.207,352.0678,353.6877,4402350
+2021-03-29,353.0481,353.8812,352.9778,353.7454,4814081
+2021-03-30,353.6701,354.7838,351.1572,353.6585,4485077
+2021-03-31,353.2703,355.6179,352.4076,354.6035,6258844
+2021-04-01,355.2932,357.973,346.8307,348.4659,5476910
+2021-04-02,347.9677,353.7639,346.9265,353.3771,4717044
+2021-04-05,353.9052,355.699,351.8853,355.1671,5320009
+2021-04-06,354.6188,356.4476,350.01,352.7045,3751747
+2021-04-07,352.7505,356.3905,350.6457,355.9065,6409509
+2021-04-08,356.2261,364.123,354.027,362.5593,3432618
+2021-04-09,361.7217,374.2978,361.2207,371.3814,3637501
+2021-04-12,372.714,373.0593,360.7999,361.7159,4506207
+2021-04-13,361.7203,363.5891,361.0043,363.4792,4168480
+2021-04-14,363.4826,369.3603,363.1385,369.0582,2948913
+2021-04-15,368.8566,372.859,368.4369,370.1191,5070100
+2021-04-16,369.6749,369.7591,364.0408,365.5048,3249158
+2021-04-19,366.9623,367.361,361.0498,362.4102,4326155
+2021-04-20,363.7154,363.8407,359.0252,360.7142,5387162
+2021-04-21,360.1071,366.8384,359.6393,364.5596,3940101
+2021-04-22,363.8603,367.2444,361.331,364.9612,2903094
+2021-04-23,365.3691,366.1815,359.0423,359.8225,3510677
+2021-04-26,360.9672,361.5567,349.1103,351.7367,4566720
+2021-04-27,351.12,354.2194,345.3585,347.4828,5527679
+2021-04-28,347.3953,347.4631,345.371,345.7207,5042900
+2021-04-29,346.6733,348.8196,345.5454,346.0937,5483319
+2021-04-30,344.4837,347.4214,339.9811,341.2873,3801150
+2021-05-03,341.2638,342.4027,340.1596,342.2585,3531264
+2021-05-04,341.5246,348.5859,339.2952,347.7824,4742351
+2021-05-05,346.998,352.8606,346.5418,352.3762,4042162
+2021-05-06,353.7568,354.6398,352.1589,352.5053,4621890
+2021-05-07,352.5802,354.3311,346.1223,348.4965,4391967
+2021-05-10,348.86,353.3382,348.0004,350.2564,3778661
+2021-05-11,351.9862,355.2766,349.2649,354.7597,4867308
+2021-05-12,356.0416,364.5201,356.0017,363.7408,2990452
+2021-05-13,364.0651,367.2747,363.3856,364.7886,3177808
+2021-05-14,365.0646,365.0864,354.1319,356.5696,3499173
+2021-05-17,358.1677,359.3388,356.4621,358.0028,3326589
+2021-05-18,357.7065,359.0076,351.071,352.1516,5680487
+2021-05-19,350.7321,363.9944,349.1914,362.611,3030873
+2021-05-20,362.0634,364.13,361.3895,362.4633,6077304
+2021-05-21,361.9213,366.8722,359.0499,362.5953,4798042
+2021-05-24,361.6801,365.5506,358.6277,359.8328,3949697
+2021-05-25,359.0364,365.603,356.2973,364.4797,3938667
+2021-05-26,363.8439,365.9805,362.9908,363.2028,5076849
+2021-05-27,362.5396,363.099,359.5031,360.3006,3376174
+2021-05-28,360.6733,363.7347,352.3306,353.69,3653571
+2021-05-31,354.027,362.4866,352.9392,358.406,3394811
+2021-06-01,358.384,359.4268,352.7975,353.1847,4328555
+2021-06-02,353.2891,360.5144,352.779,359.2788,4570216
+2021-06-03,359.1556,368.8732,356.6806,367.6456,3644204
+2021-06-04,366.6943,366.9648,360.8818,361.0167,4795921
+2021-06-07,360.445,365.2001,355.7442,356.7699,5478684
+2021-06-08,356.28,358.8737,351.789,358.3425,4126566
+2021-06-09,359.0549,366.1062,358.2843,364.4181,3490994
+2021-06-10,364.5875,366.7074,364.0629,364.5578,3693602
+2021-06-11,365.4848,369.159,365.0165,368.2648,3003358
+2021-06-14,368.4906,379.2074,367.3929,378.8447,4679093
+2021-06-15,378.9426,379.7871,372.5221,373.4103,3296160
+2021-06-16,372.2863,373.5996,368.2443,370.1455,4931195
+2021-06-17,371.0822,374.4839,369.7811,374.3301,4543452
+2021-06-18,374.6469,378.6771,374.3221,377.0151,3120736
+2021-06-21,377.4663,380.8359,374.0211,377.1771,3397996
+2021-06-22,377.8681,378.1669,368.972,369.9916,2342834
+2021-06-23,369.8161,371.9266,364.739,371.6686,4362806
+2021-06-24,372.1534,381.1125,370.3832,378.4564,5265040
+2021-06-25,377.9694,378.0394,372.1118,375.2137,3907922
+2021-06-28,375.8663,377.9278,367.872,368.9692,3218748
+2021-06-29,369.5274,369.847,368.1236,368.8567,5425039
+2021-06-30,367.1034,369.9748,365.6371,367.9865,5060268
+2021-07-01,368.7459,368.8385,367.2098,368.3758,3424653
+2021-07-02,367.4012,369.448,362.6428,365.9694,3955409
+2021-07-05,364.8906,374.3078,364.669,370.8772,3639059
+2021-07-06,370.4114,385.9752,368.6704,383.284,3705359
+2021-07-07,383.2189,388.4105,382.4516,387.8053,4454757
+2021-07-08,388.7558,399.992,387.9102,398.0276,3403606
+2021-07-09,396.761,403.3316,394.3858,399.4388,3465763
+2021-07-12,401.1576,403.2005,394.9615,395.6614,4259641
+2021-07-13,394.2852,410.1125,393.1345,406.8716,4368876
+2021-07-14,404.9989,405.8127,401.7743,405.515,3060670
+2021-07-15,406.9136,415.0353,402.9291,414.1711,3139389
+2021-07-16,414.3287,419.3908,413.3949,419.1972,3975793
+2021-07-19,418.4228,419.102,407.3422,408.6905,4160616
+2021-07-20,407.1048,414.4934,404.2099,413.9592,5041894
+2021-07-21,414.3193,416.2537,404.609,406.4937,3020211
+2021-07-22,405.64,416.4729,403.8087,414.3622,6831471
+2021-07-23,413.3197,417.241,412.0175,416.4392,4220697
+2021-07-26,417.6386,430.9664,413.5146,426.5307,3423924
+2021-07-27,424.4756,434.8664,421.8985,433.5616,4641247
+2021-07-28,433.7183,439.5302,433.1703,436.1018,4078212
+2021-07-29,436.9177,439.1652,431.2874,433.5551,4404369
+2021-07-30,432.8635,435.4136,430.2004,431.0283,5724972
+2021-08-02,430.845,432.2054,429.1318,430.1707,4617795
+2021-08-03,429.8648,433.008,416.2346,418.3713,5051285
+2021-08-04,416.7487,424.8037,415.278,424.7266,4923065
+2021-08-05,424.1371,427.8818,422.5953,426.9323,3692336
+2021-08-06,424.1701,426.8403,415.9468,418.2611,5262812
+2021-08-09,419.8679,423.1433,414.9073,415.5743,5343701
+2021-08-10,413.6598,414.8823,412.9851,414.5068,4532651
+2021-08-11,413.2333,414.0555,411.8659,413.7569,3904718
+2021-08-12,412.4425,421.7987,409.4901,417.9226,4764615
+2021-08-13,416.1879,421.0565,414.6143,420.101,4407201
+2021-08-16,420.0091,427.8201,419.3986,424.627,5031840
+2021-08-17,424.201,424.5065,423.2059,424.3301,4778956
+2021-08-18,424.4961,427.9567,419.5481,421.0584,5216474
+2021-08-19,421.906,427.0423,419.6155,423.3943,4536980
+2021-08-20,424.8422,426.3836,415.666,417.5403,4001185
+2021-08-23,418.67,422.7454,416.1664,418.4234,3473146
+2021-08-24,416.9905,419.182,408.9243,411.3482,4200445
+2021-08-25,411.7912,417.6998,409.886,416.4837,4208940
+2021-08-26,416.5326,419.2759,411.8223,412.3869,3437290
+2021-08-27,412.6597,416.3947,408.9959,410.4195,4100663
+2021-08-30,409.7585,416.2255,408.3345,414.4081,3214640
+2021-08-31,414.8436,415.8457,411.3433,412.8669,3139537
+2021-09-01,414.8691,419.8529,408.6984,419.5142,6075390
+2021-09-02,419.9,425.3577,419.8542,422.2404,4312524
+2021-09-03,421.3843,424.6428,416.2357,418.2015,2685695
+2021-09-06,416.9774,427.8116,414.1361,426.2677,3923349
+2021-09-07,426.1981,427.3043,424.4764,426.3523,3901948
+2021-09-08,427.4856,430.323,425.0501,428.7963,4247422
+2021-09-09,428.8989,438.7276,428.2381,435.4785,3285696
+2021-09-10,435.2544,439.1508,434.0652,438.6309,3295920
+2021-09-13,438.0995,448.7758,437.3239,447.2074,6680176
+2021-09-14,445.5425,445.6041,442.0122,443.2119,3372787
+2021-09-15,443.5445,443.8485,437.6458,438.283,3360551
+2021-09-16,440.3792,448.3105,439.0433,445.5673,3055179
+2021-09-17,443.6724,450.7641,439.3654,446.8253,5688899
+2021-09-20,445.1816,455.6981,442.8307,453.252,4763387
+2021-09-21,455.8535,456.7425,441.2718,446.683,5217620
+2021-09-22,447.0743,459.3118,446.8329,458.5647,4267778
+2021-09-23,457.8822,460.6877,454.8172,456.6107,5176245
+2021-09-24,456.8608,457.6661,453.1716,454.5956,3739646
+2021-09-27,455.1416,456.5449,447.2655,449.1803,3780447
+2021-09-28,449.0649,456.1581,448.0782,454.7249,3825972
+2021-09-29,455.7616,456.379,450.3184,455.2645,4582823
+2021-09-30,454.6992,460.6915,451.0202,456.2466,3777806
+2021-10-01,454.4189,454.8381,452.9754,453.2701,4480867
+2021-10-04,452.0809,460.035,451.2421,458.2212,3739347
+2021-10-05,457.5783,460.6715,454.7941,459.7537,4920891
+2021-10-06,461.4381,462.3441,461.2145,461.6041,3872897
+2021-10-07,464.7177,466.9606,453.3986,455.4592,4307399
+2021-10-08,454.9405,457.0947,451.1189,453.3355,3239925
+2021-10-11,451.3524,452.5706,445.7437,447.4014,3513286
+2021-10-12,448.5528,448.5967,445.7854,446.4827,3908424
+2021-10-13,444.315,444.9979,435.3368,436.8885,3323004
+2021-10-14,436.4482,438.7825,435.8809,437.8512,3811696
+2021-10-15,434.8725,451.8741,432.6245,448.5814,7149422
+2021-10-18,447.5539,457.5103,445.4435,453.0284,2588119
+2021-10-19,454.065,455.9859,446.2813,448.4118,4838452
+2021-10-20,450.6968,451.1026,439.8548,440.6539,4995560
+2021-10-21,442.461,445.9582,441.0501,445.1392,3664489
+2021-10-22,444.4419,459.3116,438.6338,458.1827,5355193
+2021-10-25,457.2388,463.172,455.7126,460.835,3284493
+2021-10-26,460.1727,480.7976,457.6626,478.5522,3849489
+2021-10-27,480.4482,486.6333,480.2882,481.3709,4413041
+2021-10-28,481.6225,485.9161,480.6262,482.2126,3017603
+2021-10-29,481.99,498.8143,480.5211,498.4907,4755160
+2021-11-01,499.0082,502.1025,496.5435,497.1608,4534080
+2021-11-02,494.4639,497.5808,486.8126,487.9454,5404641
+2021-11-03,487.9075,494.1447,486.9516,492.4642,4367064
+2021-11-04,493.6259,503.5617,493.3323,503.4118,4573895
+2021-11-05,502.6838,504.4783,495.704,499.8295,4273736
+2021-11-08,500.4267,509.4582,500.0131,506.9714,3409944
+2021-11-09,507.1309,507.408,498.0359,503.0521,4125848
+2021-11-10,502.5905,503.998,498.8457,498.9272,3413741
+2021-11-11,500.1403,503.2898,498.9642,503.0558,3628789
+2021-11-12,502.0293,504.8396,495.9384,496.7703,4719670
+2021-11-15,496.8565,497.4647,494.1066,495.9076,5331171
+2021-11-16,494.3341,506.6222,493.9366,505.5001,2607464
+2021-11-17,508.6052,508.9185,507.1622,507.7459,4437275
+2021-11-18,508.8218,511.0538,501.3278,503.1232,3911226
+2021-11-19,503.3141,506.3352,493.9616,497.4067,4726115
+2021-11-22,500.273,500.4391,491.7418,498.5265,5289195
+2021-11-23,498.0471,503.0354,487.8131,489.3358,3979195
+2021-11-24,490.7395,492.6864,471.9449,474.0393,3086804
+2021-11-25,475.7339,477.7533,463.0706,464.7403,3946362
+2021-11-26,465.9474,466.2775,454.3096,455.7901,3507868
+2021-11-29,453.8284,457.5897,453.5632,456.0662,4260640
+2021-11-30,456.9914,478.1152,456.8503,475.2797,4583854
+2021-12-01,472.5534,482.9207,470.3316,476.0619,3281251
+2021-12-02,475.1675,480.8315,473.4737,479.6911,4467426
+2021-12-03,478.2005,480.8212,472.2056,474.0726,4730710
+2021-12-06,472.8576,478.6835,467.4231,475.9352,4039977
+2021-12-07,477.2724,478.9501,473.1834,474.3905,3959088
+2021-12-08,471.2836,473.5602,470.0679,472.7212,7143152
+2021-12-09,472.7966,473.6333,455.1233,455.5568,5122756
+2021-12-10,455.766,459.3494,455.2596,455.7692,3118776
+2021-12-13,454.3223,456.2259,450.7918,451.1413,3826627
+2021-12-14,451.4506,453.6367,449.9791,450.0548,5394806
+2021-12-15,451.0743,453.89,437.4383,437.9858,2909644
+2021-12-16,439.9055,441.2925,434.0623,434.6982,4853078
+2021-12-17,436.3666,441.4217,434.7464,439.0389,3440948
+2021-12-20,440.6885,441.1212,432.4682,432.5888,2666449
+2021-12-21,432.9179,445.6649,431.9199,443.083,3590656
+2021-12-22,443.8603,444.4008,439.1446,443.5845,3844910
+2021-12-23,444.9307,450.2411,443.4114,446.4444,4532924
+2021-12-24,446.4733,446.9251,435.2503,440.2802,4196581
+2021-12-27,440.9675,442.6039,417.1161,420.124,4126266
+2021-12-28,418.3996,433.413,416.5326,426.5113,5612914
+2021-12-29,424.1175,424.9936,411.2928,412.0779,3540597
+2021-12-30,412.9328,420.3196,412.7353,418.1262,3541628
+2021-12-31,418.7663,422.1455,415.7561,420.623,5175522
+2022-01-03,419.0396,425.9325,415.1832,423.098,3787592
+2022-01-04,422.2189,428.7869,421.8194,428.286,3566480
+2022-01-05,425.895,433.3796,423.1827,433.3646,4198182
+2022-01-06,432.4653,434.0762,424.1493,425.4176,4573362
+2022-01-07,425.002,425.2813,419.2693,420.7761,6318831
+2022-01-10,422.3147,424.6308,415.9674,423.6949,4401746
+2022-01-11,425.9937,427.2512,424.3566,426.1848,3093336
+2022-01-12,427.8945,432.3204,423.4855,425.7491,2995232
+2022-01-13,426.0412,437.8848,424.7965,435.8943,3919817
+2022-01-14,437.8343,443.3671,434.4819,443.1352,4365878
+2022-01-17,442.5,448.5951,442.407,443.6414,4085100
+2022-01-18,441.9351,449.21,440.5469,448.3261,6531704
+2022-01-19,449.857,452.6569,445.7871,446.9507,4580268
+2022-01-20,448.016,450.6019,432.721,435.0953,3268744
+2022-01-21,433.5466,435.001,431.9865,432.7089,3301630
+2022-01-24,431.3569,433.9837,427.3982,431.2501,3525243
+2022-01-25,431.4458,434.4429,428.2976,433.4902,4434542
+2022-01-26,433.9387,441.9132,432.4134,441.1832,4020357
+2022-01-27,442.2581,446.1485,440.8499,444.9202,3659839
+2022-01-28,443.7406,450.0123,443.305,446.0174,4229655
+2022-01-31,444.5308,451.8451,443.157,448.6464,4572899
+2022-02-01,447.6085,448.5879,438.4903,438.6336,3914978
+2022-02-02,439.2064,439.2751,434.8149,437.8625,6506691
+2022-02-03,437.2375,443.3324,437.0695,442.3472,3494805
+2022-02-04,441.2544,450.3211,437.9455,448.754,3169786
+2022-02-07,448.4682,454.3828,446.1627,452.6161,4970719
+2022-02-08,451.8973,458.0128,449.679,456.5361,5160860
+2022-02-09,456.0643,467.222,455.7298,463.0964,4321884
+2022-02-10,461.8358,470.6302,459.9056,470.2386,4784168
+2022-02-11,470.1351,472.1999,469.9656,470.8068,3701624
+2022-02-14,470.2946,472.1932,455.2989,458.3774,3636064
+2022-02-15,457.3717,461.0676,454.7309,461.0474,4336678
+2022-02-16,461.183,461.7541,455.3146,457.5313,3429454
+2022-02-17,456.6915,466.226,454.1536,464.8388,3928478
+2022-02-18,463.9824,464.693,461.659,461.8749,3622672
+2022-02-21,463.6269,467.2003,463.1825,466.9599,4577541
+2022-02-22,468.2533,471.4551,459.6945,461.6574,3484204
+2022-02-23,462.783,465.5874,459.7106,459.7981,3055073
+2022-02-24,460.3443,465.2613,459.5302,459.5648,4464070
+2022-02-25,459.908,461.7878,451.7128,453.2576,5248790
+2022-02-28,451.5945,453.2826,445.4058,447.4647,4099700
+2022-03-01,448.1244,449.3475,441.279,442.3212,6197143
+2022-03-02,442.0639,443.9669,439.3101,439.4625,2379935
+2022-03-03,440.9013,443.3437,440.0336,442.7393,3918450
+2022-03-04,441.3122,441.5777,439.4139,441.229,3954105
+2022-03-07,443.2971,446.593,439.5981,439.8494,4432396
+2022-03-08,441.5716,447.1914,434.2792,437.2348,3528685
+2022-03-09,436.7015,441.6807,434.7898,438.658,3790963
+2022-03-10,438.2689,444.8005,437.6677,444.4848,3934001
+2022-03-11,445.3704,455.152,443.3532,453.3382,3695230
+2022-03-14,453.6791,462.2041,451.1736,459.6932,3159134
+2022-03-15,461.2073,469.7111,461.1239,468.9064,3879894
+2022-03-16,468.4482,481.9422,466.7399,478.1381,4242939
+2022-03-17,480.111,481.3609,470.9569,472.9767,4503490
+2022-03-18,475.0963,488.0744,468.6343,483.3119,4162853
+2022-03-21,485.7611,487.5098,479.4529,486.9006,3965163
+2022-03-22,486.498,488.9816,482.0658,488.515,5390151
+2022-03-23,487.1909,491.5938,475.3488,476.9676,3293181
+2022-03-24,478.3494,485.5757,476.6758,484.2915,4883024
+2022-03-25,485.4124,489.3733,481.3102,483.7906,3309814
+2022-03-28,482.7117,497.6724,479.8749,495.2016,4831476
+2022-03-29,494.1874,496.7999,483.3061,487.3848,5998507
+2022-03-30,486.4077,494.581,485.1865,492.139,5909078
+2022-03-31,491.3664,497.9251,488.7116,492.2178,2978421
+2022-04-01,493.7622,496.6307,491.6043,495.6986,2832011
+2022-04-04,497.3342,508.8485,493.9068,507.3819,4551684
+2022-04-05,507.0728,509.8884,506.0019,508.0809,3907889
+2022-04-06,507.2397,510.4919,495.0291,497.9106,3987203
+2022-04-07,497.221,498.2608,494.7562,495.8581,2704034
+2022-04-08,496.5431,502.7383,492.076,501.2592,3548251
+2022-04-11,501.2292,508.0697,499.9217,505.3019,4697155
+2022-04-12,507.5604,509.3298,499.8726,500.2728,4081595
+2022-04-13,500.5867,515.0062,500.1749,512.9621,5989279
+2022-04-14,514.3434,515.1879,511.9294,513.2319,4929671
+2022-04-15,513.4447,515.2567,510.7628,513.771,3518651
+2022-04-18,514.5324,521.591,513.9232,518.6573,3037801
+2022-04-19,516.6147,527.551,515.1885,523.1934,4272614
+2022-04-20,523.6806,524.7771,520.3119,522.7294,4458289
+2022-04-21,524.2348,531.5004,523.4636,530.1433,3641979
+2022-04-22,529.8242,539.1069,527.367,535.7409,3630111
+2022-04-25,535.4077,541.0053,534.6124,536.567,4375284
+2022-04-26,536.4047,538.959,531.6659,532.9735,4485177
+2022-04-27,533.2263,535.425,526.6137,527.9885,4862574
+2022-04-28,528.2008,533.9277,528.1977,533.056,5064214
+2022-04-29,532.2793,534.3241,530.3946,533.7112,4299241
+2022-05-02,534.9148,540.7365,531.124,539.221,5456243
+2022-05-03,538.6217,541.8094,531.614,539.1378,3419308
+2022-05-04,539.8815,547.9939,538.5264,547.3753,4642307
+2022-05-05,548.692,552.4961,544.0283,547.6025,4918636
+2022-05-06,545.849,549.4261,536.8003,540.4342,4587514
+2022-05-09,538.1369,539.0272,533.7853,535.2784,3464097
+2022-05-10,535.5278,535.9556,522.7707,527.7777,4466458
+2022-05-11,525.6457,526.531,513.5261,514.2111,5359168
+2022-05-12,515.2412,519.2062,513.8217,515.3103,3029210
+2022-05-13,515.8259,522.2699,512.8048,520.2826,4244190
+2022-05-16,519.225,522.0663,516.9909,519.8831,4115419
+2022-05-17,516.8423,519.284,507.043,511.1224,3438734
+2022-05-18,511.9045,514.3379,503.8011,505.2541,4802086
+2022-05-19,508.1157,510.0292,493.7344,495.6169,4234954
+2022-05-20,495.8983,505.5729,495.6559,502.6378,3346286
+2022-05-23,502.4708,504.8275,492.0476,494.4022,4759770
+2022-05-24,492.0125,494.3985,490.763,494.0108,3220598
+2022-05-25,493.3524,498.9239,492.8127,494.2337,3952313
+2022-05-26,492.8771,510.003,491.2165,507.23,4321524
+2022-05-27,507.3256,509.9343,506.5096,507.1488,3553410
+2022-05-30,507.0195,508.5857,502.9002,503.3173,4594541
+2022-05-31,502.5066,505.1573,485.3392,489.426,3297005
+2022-06-01,489.4609,492.4684,487.0114,490.9679,3292520
+2022-06-02,489.8289,492.9451,486.6276,492.4624,2960956
+2022-06-03,490.4211,503.6756,489.1181,502.0959,5611027
+2022-06-06,500.414,505.2345,498.8093,504.7888,4411315
+2022-06-07,504.6593,505.4128,500.3974,501.7875,2435306
+2022-06-08,500.7208,519.6679,499.2728,515.4458,4719576
+2022-06-09,515.01,516.8779,510.5234,513.1393,3628800
+2022-06-10,512.794,521.2186,509.1569,519.491,3860907
+2022-06-13,519.8058,523.1774,516.9695,518.3575,4743226
+2022-06-14,516.0655,524.5262,515.8013,522.976,4211149
+2022-06-15,524.0576,525.3761,522.0335,525.0494,4653857
+2022-06-16,524.3783,525.6736,524.3245,525.4837,3716600
+2022-06-17,521.2511,526.118,518.5732,522.428,4061058
+2022-06-20,523.5666,527.9423,512.5819,513.1697,3684761
+2022-06-21,516.1408,520.2998,507.9714,509.8516,3575905
+2022-06-22,514.0362,516.5222,508.3165,511.685,3736320
+2022-06-23,512.4049,521.1013,508.8368,519.5372,4502260
+2022-06-24,521.727,537.1215,518.4501,532.5198,4619904
+2022-06-27,531.7104,535.072,525.5607,527.6643,4802647
+2022-06-28,527.9631,530.6187,526.5589,530.585,3407344
+2022-06-29,530.3489,531.2631,526.5095,526.7656,4878751
+2022-06-30,527.8218,541.7349,526.4146,538.3709,4232476
+2022-07-01,539.0765,543.6008,532.0704,533.0973,4598282
+2022-07-04,534.8914,537.2514,527.4452,528.3563,4231661
+2022-07-05,527.4539,531.3652,527.0475,528.7901,4827976
+2022-07-06,529.2946,529.5175,525.5537,526.7265,5384260
+2022-07-07,524.9082,534.3319,520.4573,532.5648,3943327
+2022-07-08,532.1256,535.0295,526.1567,526.2234,4318278
+2022-07-11,524.9061,538.9913,518.6493,538.6148,3627132
+2022-07-12,539.5165,544.2626,523.4082,527.906,5350582
+2022-07-13,529.1315,529.5003,517.667,522.423,3595859
+2022-07-14,523.5668,524.1955,519.2456,522.3936,3458215
+2022-07-15,520.5098,529.7709,518.5946,528.2157,3989444
+2022-07-18,531.2275,532.9622,524.914,527.1973,4571999
+2022-07-19,526.0794,533.3276,521.5962,532.1123,4512512
+2022-07-20,531.4806,549.6982,528.7041,547.6337,4813880
+2022-07-21,548.8194,554.0689,540.5265,541.1056,3222894
+2022-07-22,536.942,547.311,535.1838,544.0806,2880621
+2022-07-25,543.4959,546.7733,542.3796,544.9796,3458509
+2022-07-26,544.1243,550.1672,523.9549,527.3058,5970243
+2022-07-27,526.9528,527.7182,520.649,523.6093,4329461
+2022-07-28,523.2935,534.3018,523.1247,532.0387,3895144
+2022-07-29,533.3306,539.3434,532.1128,537.7532,4467409
+2022-08-01,537.0671,540.6711,529.6565,534.6175,4414983
+2022-08-02,536.771,540.5161,531.6092,540.1295,3173928
+2022-08-03,540.4024,546.3529,524.6627,529.594,4560771
+2022-08-04,530.1592,551.9214,526.9062,549.669,6921629
+2022-08-05,548.9459,550.4363,547.1955,547.8212,3241080
+2022-08-08,546.9521,550.4624,545.0853,547.9609,3661274
+2022-08-09,544.7889,577.6951,542.5119,575.2386,4608830
+2022-08-10,571.4905,572.5741,559.8161,561.3954,5239965
+2022-08-11,561.9758,572.5223,560.7763,569.571,3407678
+2022-08-12,571.206,582.5897,569.911,578.3148,5340848
+2022-08-15,578.7888,591.2799,576.4551,589.3723,3939166
+2022-08-16,587.2756,598.705,579.86,596.6553,3971616
+2022-08-17,594.7895,607.3013,593.9742,602.9163,5113599
+2022-08-18,599.4316,605.248,595.1406,605.1666,5878890
+2022-08-19,603.2419,603.9336,598.8638,599.1142,4599443
+2022-08-22,597.5056,606.3198,596.0046,602.6956,5559963
+2022-08-23,601.9675,602.0654,597.1356,597.5953,3793349
+2022-08-24,597.0915,600.1223,583.0579,587.5771,3552152
+2022-08-25,588.2478,590.5786,585.9219,586.4676,4299204
+2022-08-26,583.8994,589.4346,582.5053,588.975,3576038
+2022-08-29,584.8711,597.1734,583.5625,592.0555,4435809
+2022-08-30,591.7302,597.5855,585.4487,585.48,5227036
+2022-08-31,584.5246,584.8693,584.2782,584.8408,3392521
+2022-09-01,585.6182,587.7171,584.3414,585.3179,3947165
+2022-09-02,585.2303,586.1573,580.2739,584.7274,3791763
+2022-09-05,584.6606,587.5213,576.5585,577.3217,4495266
+2022-09-06,577.236,579.6184,562.2,564.1195,3818919
+2022-09-07,563.5638,573.3229,559.2135,573.2124,6066852
+2022-09-08,574.6498,577.679,574.5372,576.242,3604307
+2022-09-09,574.3134,582.1226,570.7709,578.7447,3850984
+2022-09-12,576.3856,580.2774,565.4012,570.9375,3676483
+2022-09-13,571.544,573.3364,570.1736,573.1533,4239001
+2022-09-14,572.4159,574.2704,570.5798,573.3611,5176831
+2022-09-15,572.9476,580.5548,560.8822,562.6193,5077678
+2022-09-16,565.3996,565.9159,555.9518,557.4321,3600551
+2022-09-19,555.4248,559.4219,546.9683,550.7215,6178361
+2022-09-20,554.6636,567.876,551.6976,566.2907,4117114
+2022-09-21,566.2835,568.4883,558.8584,559.1486,4103086
+2022-09-22,562.8851,564.8835,551.8364,557.2985,2415446
+2022-09-23,558.7876,570.1228,557.6411,565.4265,4460224
+2022-09-26,564.6583,565.9845,560.305,562.4155,4015812
+2022-09-27,561.5932,570.4121,561.1163,570.3444,4300574
+2022-09-28,571.235,572.0015,568.7177,570.1432,5434917
+2022-09-29,570.8524,579.458,568.8725,574.8488,4991956
+2022-09-30,576.0257,595.2251,572.054,593.3236,5010034
+2022-10-03,595.5159,596.5465,591.6194,594.6581,6222150
+2022-10-04,594.8705,595.5456,593.3975,594.1152,3104945
+2022-10-05,593.692,599.8424,593.212,599.6267,5608047
+2022-10-06,599.447,603.7266,589.6712,590.2728,4324473
+2022-10-07,590.3825,592.2415,589.9608,591.9039,3951546
+2022-10-10,593.0282,605.4995,592.7974,602.2833,3350310
+2022-10-11,603.3697,606.4773,594.0894,599.8246,4047690
+2022-10-12,602.4236,606.83,600.3959,604.8583,4269361
+2022-10-13,608.1302,611.1819,596.4857,597.0112,4102385
+2022-10-14,595.8963,615.1011,594.1282,613.9529,6188520
+2022-10-17,609.4968,609.6372,583.7246,587.5845,4317772
+2022-10-18,589.5472,590.0507,582.3339,583.4448,3093613
+2022-10-19,581.8929,600.5628,580.7335,598.543,5263099
+2022-10-20,597.1572,623.2919,596.3448,621.4963,5772969
+2022-10-21,620.2521,629.6084,620.1582,628.8069,3093512
+2022-10-24,625.9587,633.3323,608.4685,609.4255,3856393
+2022-10-25,607.6933,610.4862,602.2153,603.3745,3809923
+2022-10-26,601.5514,620.5425,597.574,616.8079,4020137
+2022-10-27,614.3774,633.1008,612.4702,633.0393,4430794
+2022-10-28,630.1599,641.1089,626.1566,637.9445,5535147
+2022-10-31,634.8063,643.7602,634.2646,641.7037,4082025
+2022-11-01,642.7012,646.5479,640.7926,642.0257,2834211
+2022-11-02,642.4515,643.0099,623.2553,627.69,3849149
+2022-11-03,627.2646,628.9421,619.1998,622.0606,3730292
+2022-11-04,623.8197,624.3468,617.9396,619.8813,4808685
+2022-11-07,622.2734,625.21,609.766,613.5761,3278497
+2022-11-08,615.7709,623.5602,613.5888,618.0586,4694819
+2022-11-09,618.1412,621.8086,614.47,620.1682,3995206
+2022-11-10,619.1724,620.2527,617.6942,618.9021,3524863
+2022-11-11,618.9233,627.5351,612.7228,623.1508,4934959
+2022-11-14,622.1295,640.6921,621.7999,636.9437,4109174
+2022-11-15,638.5493,647.6423,637.0554,646.6422,4469536
+2022-11-16,646.7559,647.7346,623.7812,628.8793,4542325
+2022-11-17,628.3761,631.0283,625.1195,630.9865,5080160
+2022-11-18,631.8689,633.3858,625.8243,628.1976,3611407
+2022-11-21,631.3589,633.8538,604.3165,605.3644,4335643
+2022-11-22,604.0274,615.8965,602.8487,614.5622,3502856
+2022-11-23,615.7595,619.601,612.0965,615.4044,4283152
+2022-11-24,615.21,615.6591,601.8136,606.2991,4948824
+2022-11-25,610.2825,613.7815,598.7234,605.6122,3576538
+2022-11-28,605.7812,606.9208,604.4003,606.3289,4379426
+2022-11-29,605.8346,606.0915,587.0761,588.5881,3872045
+2022-11-30,589.3682,591.1172,584.5403,585.8879,2940782
+2022-12-01,584.713,585.4818,578.4711,579.2292,4126007
+2022-12-02,582.736,584.3576,582.0083,582.249,3718105
+2022-12-05,583.2525,585.8792,582.4814,585.6754,3898253
+2022-12-06,586.3801,589.0254,584.5433,585.6696,5006048
+2022-12-07,586.5403,611.8927,585.6605,608.0525,4981565
+2022-12-08,606.429,613.3672,605.3146,612.9794,4316401
+2022-12-09,614.7288,617.9357,610.1631,613.8774,4080709
+2022-12-12,619.0375,622.2664,614.5528,616.5221,5721474
+2022-12-13,617.7609,625.8047,617.6677,623.1585,4718380
+2022-12-14,624.721,624.7343,610.9631,612.5478,3439732
+2022-12-15,613.8953,627.9801,610.748,621.3592,3119795
+2022-12-16,620.1769,628.1782,618.2313,626.8742,3874185
+2022-12-19,630.5614,633.6586,630.386,630.7877,3853545
+2022-12-20,626.9816,628.3903,606.483,610.2585,5662857
+2022-12-21,610.7742,616.71,606.672,606.8868,4298012
+2022-12-22,608.0267,608.8501,602.7183,603.5154,3321679
+2022-12-23,605.2919,623.8321,600.7916,620.8756,4919952
+2022-12-26,619.2332,619.4922,615.8961,618.2992,3445762
+2022-12-27,615.9861,635.7116,613.0795,632.9714,4185481
+2022-12-28,632.6536,637.3608,612.8012,615.6182,5174519
+2022-12-29,615.6507,618.2203,609.0859,610.4801,3460252
+2022-12-30,611.4464,612.6878,608.0674,612.6844,4381413
+2023-01-02,612.05,613.0806,604.4703,604.6183,3233839
+2023-01-03,605.4641,613.7097,604.9548,612.4425,3955166
+2023-01-04,612.733,613.2859,602.2939,603.7287,3144288
+2023-01-05,602.2562,608.9664,599.778,607.965,3064783
+2023-01-06,607.3094,615.0086,603.2866,613.9744,4919078
+2023-01-09,616.3538,621.2732,615.9489,620.8204,4886714
+2023-01-10,624.0538,642.3282,622.0561,635.9229,2937486
+2023-01-11,635.4005,635.6583,628.6393,631.0538,2528108
+2023-01-12,628.5439,648.7953,627.1993,648.7331,4270594
+2023-01-13,651.7124,651.8988,644.9232,647.3435,4192456
+2023-01-16,646.4864,660.3914,642.3291,658.0317,4850165
+2023-01-17,655.8273,676.3865,654.2659,676.3212,4005611
+2023-01-18,679.5626,680.054,649.5035,652.6946,5080465
+2023-01-19,654.7396,657.9404,631.015,632.282,3373099
+2023-01-20,635.4199,647.2615,632.8183,638.2912,4044122
+2023-01-23,636.9744,639.3386,609.5107,612.4392,4047410
+2023-01-24,616.7302,622.9904,590.3041,593.4728,4789305
+2023-01-25,588.8766,595.45,588.1118,594.6758,4692616
+2023-01-26,595.2014,615.1273,593.3002,613.2841,4168745
+2023-01-27,616.5403,625.022,615.5897,622.2641,3998417
+2023-01-30,621.9576,638.245,620.3762,637.7876,3983013
+2023-01-31,637.9245,639.5478,634.0743,637.2136,4257093
+2023-02-01,633.6342,637.0385,631.1255,632.7854,4079482
+2023-02-02,631.6979,637.1502,627.0779,636.2445,4725862
+2023-02-03,637.163,637.1854,632.941,635.1778,3294950
+2023-02-06,634.6851,642.0617,633.8453,639.698,5021540
+2023-02-07,640.1324,649.985,637.5094,649.2883,4348375
+2023-02-08,648.8695,652.4441,646.8129,650.845,4574048
+2023-02-09,649.7699,659.6178,649.1008,658.4649,5663233
+2023-02-10,661.1713,674.8428,660.5376,674.6322,7072483
+2023-02-13,674.6415,675.0723,666.3941,671.5553,5629027
+2023-02-14,669.7596,678.5065,667.037,675.2856,4427729
+2023-02-15,672.8695,676.4274,663.0677,663.1957,3844095
+2023-02-16,662.5723,672.998,659.3013,672.9746,4697185
+2023-02-17,679.09,681.0129,656.2707,660.7505,4832317
+2023-02-20,658.2438,689.3699,655.3446,686.7584,2983549
+2023-02-21,685.9459,702.2549,677.7756,700.967,4455215
+2023-02-22,699.7278,726.8856,697.0159,721.1848,4863402
+2023-02-23,716.632,731.237,716.314,730.9955,3513893
+2023-02-24,728.6053,730.2746,712.0412,713.2217,2857887
+2023-02-27,713.9717,717.4512,709.0143,711.6811,4260505
+2023-02-28,714.1051,715.837,713.3609,714.0845,3953655
+2023-03-01,714.2499,715.2453,708.8298,709.0995,4864047
+2023-03-02,710.6002,718.9999,710.5928,714.2781,3282062
+2023-03-03,713.0589,716.7109,700.6699,705.8139,3068183
+2023-03-06,705.1141,707.3263,679.5961,683.1195,5371064
+2023-03-07,679.6584,687.0226,676.9008,683.5542,3332259
+2023-03-08,685.6773,687.7526,675.7236,678.7826,4218248
+2023-03-09,678.2789,680.134,668.6257,674.1556,3729660
+2023-03-10,673.9688,676.126,657.0905,662.618,3533241
+2023-03-13,664.3249,670.3459,658.9391,666.7246,3831740
+2023-03-14,666.5442,668.8188,666.002,666.5555,3167365
+2023-03-15,666.0162,672.0486,665.7749,669.3384,2608779
+2023-03-16,671.2422,671.858,649.4038,651.5152,5448095
+2023-03-17,647.9544,672.628,647.149,670.1958,6859219
+2023-03-20,670.0824,686.2733,666.737,685.3724,5227203
+2023-03-21,686.4103,694.2427,685.1454,693.5882,2577819
+2023-03-22,693.9832,695.201,693.2259,693.7087,3444301
+2023-03-23,690.65,710.1718,688.8976,704.7864,3265424
+2023-03-24,702.5055,703.2685,698.2529,699.1272,4120753
+2023-03-27,701.6031,706.2585,697.6695,704.8448,5955730
+2023-03-28,704.612,708.4264,697.5784,697.9567,4198918
+2023-03-29,696.9823,697.3102,688.2906,690.4054,4586564
+2023-03-30,690.8862,698.9664,673.5923,676.4876,4609969
+2023-03-31,676.6549,678.9043,674.6418,678.0274,4346444
+2023-04-03,675.4567,685.303,674.9767,684.4941,2377557
+2023-04-04,684.5987,685.2863,679.3478,681.2308,3548005
+2023-04-05,679.3309,686.9255,671.3691,674.1876,3538000
+2023-04-06,673.9002,685.4116,667.4103,685.0617,3902715
+2023-04-07,685.0177,686.5219,671.7851,673.0242,3192880
+2023-04-10,671.0626,673.4527,661.5709,663.2135,3145230
+2023-04-11,663.7032,680.8697,657.6281,679.3249,3488188
+2023-04-12,680.695,684.5285,674.4994,676.8202,5605701
+2023-04-13,675.8913,704.5464,670.192,700.4865,3140225
+2023-04-14,700.2569,706.3,700.0992,703.093,4486927
+2023-04-17,704.1365,710.1525,693.7712,694.328,4025588
+2023-04-18,694.2868,701.6428,693.5615,698.8325,3779842
+2023-04-19,697.5916,704.8026,687.6513,703.0271,3935623
+2023-04-20,704.0813,708.3802,675.0996,677.5488,4140714
+2023-04-21,677.5177,682.2945,670.1454,671.8782,3761377
+2023-04-24,671.9783,672.7819,664.3269,666.8927,4329226
+2023-04-25,667.3797,668.1822,656.9524,660.1035,3664710
+2023-04-26,657.7926,663.5206,657.2755,662.1792,4535987
+2023-04-27,663.8264,665.117,657.4741,658.7984,3818726
+2023-04-28,657.5353,672.1682,655.5861,668.4585,3265206
+2023-05-01,670.597,672.2187,660.811,663.7042,3228364
+2023-05-02,664.9893,681.904,660.3006,679.5898,4030547
+2023-05-03,678.1066,680.5357,676.8173,679.42,2507912
+2023-05-04,678.8968,683.9558,670.6127,671.0921,3686923
+2023-05-05,672.9786,677.1636,670.7722,674.7474,4166943
+2023-05-08,676.6396,681.8694,655.1403,657.6063,3444622
+2023-05-09,661.5721,664.7577,636.6569,637.0231,3665332
+2023-05-10,638.7965,642.4648,635.1228,640.9663,4720231
+2023-05-11,639.1993,652.5783,638.1342,652.0051,4214041
+2023-05-12,652.3193,654.629,644.3992,648.2802,4029425
+2023-05-15,647.7726,655.3968,645.6978,653.8392,3373833
+2023-05-16,652.6489,662.2833,651.6877,661.9732,5248210
+2023-05-17,661.056,670.2481,651.6411,665.1506,2780524
+2023-05-18,664.8174,667.7928,644.9802,650.3945,5634171
+2023-05-19,652.1949,654.8537,631.7503,633.2477,4654710
+2023-05-22,635.01,638.8076,632.8246,636.3279,3742464
+2023-05-23,636.5337,639.8277,629.4165,634.9644,3942207
+2023-05-24,634.3789,635.9692,629.4276,632.6275,3178373
+2023-05-25,631.2865,637.2986,625.9022,634.9699,4025405
+2023-05-26,634.4065,641.7117,631.0054,636.2869,3462680
+2023-05-29,639.2381,640.708,631.1959,631.74,6053556
+2023-05-30,634.102,636.7915,630.4708,631.2317,5460493
+2023-05-31,636.5778,637.4422,623.8225,626.5015,3567285
+2023-06-01,625.9215,629.4161,622.3418,626.9844,2670020
+2023-06-02,625.5691,637.2954,622.322,633.8187,4397699
+2023-06-05,634.7137,649.5745,634.5021,647.8544,5415313
+2023-06-06,648.2216,652.2061,635.0989,639.6316,2828034
+2023-06-07,637.924,640.4215,634.0867,636.5325,4320158
+2023-06-08,635.2476,635.302,626.4302,633.0183,2888505
+2023-06-09,634.9569,635.3931,618.325,620.06,4935359
+2023-06-12,619.7012,636.3273,617.7874,633.433,4352065
+2023-06-13,631.8129,639.0247,629.5673,638.9304,4321342
+2023-06-14,638.443,661.3833,635.6067,654.0195,4395904
+2023-06-15,654.6473,657.7086,652.0212,657.3689,4787135
+2023-06-16,658.8265,659.7782,652.3437,653.0423,3872139
+2023-06-19,652.1049,654.2092,624.5041,625.8931,4109396
+2023-06-20,626.0366,629.6084,616.868,619.2215,5124086
+2023-06-21,618.5105,632.5579,616.5419,630.5473,4155452
+2023-06-22,630.1558,631.9752,627.4899,631.7128,4024107
+2023-06-23,628.4391,645.3379,628.0276,641.3606,5221874
+2023-06-26,642.173,646.372,641.931,644.8696,4636246
+2023-06-27,642.9286,654.5175,642.5523,652.0237,6900831
+2023-06-28,647.4755,654.858,646.7669,653.7619,4020566
+2023-06-29,652.1932,656.067,637.3818,638.2096,3757414
+2023-06-30,637.7574,641.3246,632.8703,641.0377,4070270
+2023-07-03,641.9178,661.6094,640.0758,657.7789,4836614
+2023-07-04,658.6389,660.7081,657.4755,657.6304,3215988
+2023-07-05,653.1843,667.0875,647.0336,663.9186,4759490
+2023-07-06,668.516,668.6446,664.7877,666.5326,3934152
+2023-07-07,665.5453,668.6086,661.8206,663.2091,4276920
+2023-07-10,663.6859,670.9153,663.0014,670.1818,4316629
+2023-07-11,671.7655,673.7229,668.726,672.435,4315978
+2023-07-12,674.5778,683.5932,670.3745,680.9619,4158653
+2023-07-13,678.8832,683.8233,677.3422,677.9354,3172652
+2023-07-14,679.2105,681.9839,674.7974,679.045,4662306
+2023-07-17,680.1969,698.4918,677.1276,695.4947,4029620
+2023-07-18,695.5083,698.5677,685.862,685.97,4653032
+2023-07-19,686.9991,689.7799,678.5977,681.578,4445842
+2023-07-20,681.1171,686.0049,680.1462,681.9383,3697205
+2023-07-21,682.1454,694.4446,680.7678,694.3399,4029572
+2023-07-24,694.206,695.1552,684.778,691.4985,3581178
+2023-07-25,691.6599,693.1152,685.0162,685.5565,3400501
+2023-07-26,684.5284,689.1896,669.9089,675.1347,4382789
+2023-07-27,674.0528,674.4145,672.6963,674.4133,3960064
+2023-07-28,676.8754,693.1348,676.7489,688.7153,5286767
+2023-07-31,690.3957,695.1494,686.1469,688.6797,4261479
+2023-08-01,686.6045,698.1119,684.3211,694.0288,4584032
+2023-08-02,693.4387,698.0279,678.3019,678.4695,4634743
+2023-08-03,679.5884,682.8994,676.9713,681.0466,3548440
+2023-08-04,684.4793,688.8944,681.8193,683.2429,4562404
+2023-08-07,683.4389,684.5874,682.0908,684.1892,4908311
+2023-08-08,685.3557,691.6392,683.7248,684.6177,4219881
+2023-08-09,682.3654,682.847,675.7142,681.4544,2651843
+2023-08-10,680.4054,691.249,679.2185,685.8312,3457964
+2023-08-11,684.3087,684.5874,681.5425,682.8271,4042413
+2023-08-14,686.524,706.782,685.1646,706.2023,4200179
+2023-08-15,709.8158,712.0376,688.5456,689.6039,5243458
+2023-08-16,688.8274,703.4899,687.2694,701.089,3984722
+2023-08-17,700.8806,703.3264,688.3595,688.7318,3368350
+2023-08-18,686.1359,690.8332,680.6147,687.1553,4148563
+2023-08-21,687.5105,696.2499,685.3632,689.4186,5875601
+2023-08-22,686.1751,727.1501,683.6512,723.9859,3421775
+2023-08-23,721.5195,755.1509,721.1032,752.6596,3454205
+2023-08-24,753.6769,766.6378,750.1468,761.6774,4605993
+2023-08-25,764.3824,766.1528,755.2538,755.8387,5414812
+2023-08-28,755.8624,757.9563,739.5879,743.4691,5401483
+2023-08-29,744.4086,744.9148,740.7382,743.3019,4427699
+2023-08-30,742.4615,752.8748,736.4346,748.667,4518141
+2023-08-31,746.8175,753.1868,742.5911,743.4604,3987248
+2023-09-01,747.681,750.2984,739.9209,742.3605,6246888
+2023-09-04,742.0827,742.6892,737.7769,738.1898,4925780
+2023-09-05,736.4572,744.5192,735.6924,740.5135,4317620
+2023-09-06,742.6117,749.1963,734.3466,739.473,5396067
+2023-09-07,740.7308,745.341,733.667,736.5123,5682864
+2023-09-08,735.5189,739.7415,732.1594,738.4431,3003393
+2023-09-11,738.6121,747.6529,735.4761,745.4296,3031467
+2023-09-12,743.5408,769.91,740.6006,757.9728,4893389
+2023-09-13,759.1346,771.1998,754.8962,766.7742,4711681
+2023-09-14,767.9979,778.9243,765.475,771.9927,6997845
+2023-09-15,770.5414,779.817,767.6901,778.4425,4622749
+2023-09-18,782.2058,794.0741,777.707,788.7531,4742608
+2023-09-19,792.5167,816.9158,790.6746,811.7435,4576752
+2023-09-20,810.8158,818.6393,810.0697,817.3403,5567125
+2023-09-21,819.2632,821.5815,801.5111,805.473,3673257
+2023-09-22,805.2626,809.8596,802.6944,803.1622,2833123
+2023-09-25,802.0058,825.1742,800.0836,817.3629,4326762
+2023-09-26,814.9565,817.9578,796.865,799.2767,4085866
+2023-09-27,799.6637,803.3157,795.835,797.0971,3267702
+2023-09-28,794.3431,795.4953,774.9682,783.6771,3041750
+2023-09-29,780.5293,788.4061,775.821,786.0679,3993621
+2023-10-02,784.8154,789.6109,764.6057,772.7134,3376321
+2023-10-03,773.1939,781.6189,769.6053,780.8159,4281549
+2023-10-04,782.774,783.8444,775.2464,781.2419,3245893
+2023-10-05,778.355,779.371,769.3207,776.6694,4159875
+2023-10-06,775.1688,777.551,759.5356,761.0524,5600437
+2023-10-09,760.759,761.6139,750.8577,754.9865,3595168
+2023-10-10,756.2885,760.0628,745.6697,747.4725,4580395
+2023-10-11,744.7777,767.0838,744.5123,762.7498,5215956
+2023-10-12,760.8634,770.7882,758.2865,764.7025,3876238
+2023-10-13,764.4271,771.7828,763.6858,770.2828,3597321
+2023-10-16,767.3067,776.9266,766.7702,774.09,3313495
+2023-10-17,773.1366,777.3175,768.6488,771.9308,4637252
+2023-10-18,776.094,777.4342,762.5999,765.5139,3584649
+2023-10-19,762.307,771.8922,757.4311,770.7063,3037481
+2023-10-20,769.388,771.6983,753.9702,756.5037,3210373
+2023-10-23,759.0232,760.3845,739.2501,744.5728,2782414
+2023-10-24,745.8067,746.4582,739.5303,743.0762,3273171
+2023-10-25,745.7988,753.7485,741.8602,751.8006,3753674
+2023-10-26,749.0945,760.8159,748.01,760.623,3758490
+2023-10-27,759.1738,769.407,758.4751,767.8921,3658378
+2023-10-30,767.8795,769.0254,750.5854,752.5655,4579446
+2023-10-31,751.991,753.2702,746.5959,752.9186,3971592
+2023-11-01,753.7665,766.4046,752.8956,759.9625,2878598
+2023-11-02,759.3789,768.0024,753.8588,766.1398,3323034
+2023-11-03,765.3867,772.4361,764.1076,767.4909,5077736
+2023-11-06,765.9075,772.6001,765.1741,770.3875,3477677
+2023-11-07,767.3022,781.6051,766.9991,780.259,4998138
+2023-11-08,784.3218,786.9126,771.6998,775.2018,4666784
+2023-11-09,777.2536,778.7355,754.4098,758.9808,4491935
+2023-11-10,761.778,768.7667,751.283,755.0377,3963365
+2023-11-13,756.389,757.7877,746.5878,756.6321,3651084
+2023-11-14,753.9481,759.521,752.9252,758.6033,4170285
+2023-11-15,760.2159,761.4012,737.0943,742.0612,4957787
+2023-11-16,745.6185,747.4114,744.7865,744.857,4700894
+2023-11-17,743.5358,757.2646,736.7326,753.0369,4792266
+2023-11-20,754.186,754.382,749.6255,749.7333,6159991
+2023-11-21,752.3388,763.1622,749.1556,763.0762,4898149
+2023-11-22,767.0013,767.9595,757.9968,764.0014,3178862
+2023-11-23,764.4442,777.4069,762.9942,771.9705,4232786
+2023-11-24,774.8902,776.3809,751.3772,754.0145,4361269
+2023-11-27,753.1976,761.1706,751.3365,754.2534,3129978
+2023-11-28,753.8501,755.5135,731.1776,736.2499,4786360
+2023-11-29,737.7586,744.8653,736.8058,743.2919,4241633
+2023-11-30,743.0703,756.4203,741.023,753.9913,4110555
+2023-12-01,753.8651,769.1183,746.6501,768.8346,3295762
+2023-12-04,768.2794,775.5607,765.8752,766.2076,3730880
+2023-12-05,764.2804,768.7077,755.8917,759.5472,4146224
+2023-12-06,762.17,772.5237,762.1324,769.2036,3301468
+2023-12-07,770.5374,770.6433,764.5409,765.7501,4484158
+2023-12-08,763.4498,798.4239,758.7736,789.2456,4009366
+2023-12-11,794.5213,806.3225,789.1984,804.3749,4135969
+2023-12-12,800.5533,836.3906,800.1928,824.8293,4489680
+2023-12-13,827.5478,830.391,818.8492,819.4025,4222786
+2023-12-14,819.7433,819.7664,788.6704,791.5568,5452477
+2023-12-15,793.3269,796.4308,768.5251,781.535,4615876
+2023-12-18,783.0517,785.2933,767.1524,770.4564,4571594
+2023-12-19,769.807,771.6111,724.6427,737.1946,6580246
+2023-12-20,740.0613,744.5967,729.7756,731.941,4223877
+2023-12-21,728.6412,736,721.8438,722.5134,3462357
+2023-12-22,721.5517,723.2766,697.3968,701.1911,4338122
+2023-12-25,701.4051,711.3453,701.2302,709.4565,3793840
+2023-12-26,709.7925,717.228,685.2993,690.1184,4665290
+2023-12-27,690.0134,712.9482,682.3723,707.8953,4395120
+2023-12-28,708.3014,709.425,701.9929,705.6863,4502559
+2023-12-29,703.891,708.9786,698.2463,700.8257,5411405
+2024-01-01,701.6775,702.6115,685.2337,693.1887,4815965
+2024-01-02,693.7013,701.5932,692.4623,698.6192,3887361
+2024-01-03,699.7122,707.4509,694.5268,703.5608,4052277
+2024-01-04,702.9425,716.1269,693.2662,711.7744,3384667
+2024-01-05,712.3596,713.1593,701.9354,702.125,5002956
+2024-01-08,702.8437,703.0543,694.3316,694.6498,4197500
+2024-01-09,698.0208,698.4469,683.5207,688.0873,4556559
+2024-01-10,694.5989,699.3251,668.6888,672.9031,5901662
+2024-01-11,670.8848,673.1323,669.5582,671.7661,5609785
+2024-01-12,673.3501,673.8545,669.4253,672.0147,4659142
+2024-01-15,671.5327,672.2344,661.8382,667.368,5263109
+2024-01-16,670.2914,675.7846,665.0957,675.634,3163880
+2024-01-17,677.3057,691.8572,673.5549,689.5596,4660001
+2024-01-18,691.7982,698.0171,690.4284,693.0882,3940982
+2024-01-19,695.4601,712.1066,694.536,706.3917,5974394
+2024-01-22,706.9691,710.1637,693.4356,698.2912,3899647
+2024-01-23,695.0784,713.6908,685.529,711.7864,4318785
+2024-01-24,711.2409,719.6385,710.32,716.0673,3899842
+2024-01-25,716.2175,723.0379,709.7715,714.4753,5672843
+2024-01-26,717.6198,721.1227,692.5518,697.8288,5724230
+2024-01-29,697.5792,717.5615,697.3482,714.5245,3515525
+2024-01-30,715.2159,720.9746,714.7747,716.2177,5231818
+2024-01-31,719.1506,738.7126,717.7118,735.3644,3547255
+2024-02-01,737.5078,740.7838,733.5982,737.1424,2783846
+2024-02-02,737.5852,745.8841,720.9369,724.2251,3991807
+2024-02-05,720.2933,724.3621,694.688,696.8294,5491852
+2024-02-06,695.6599,709.7227,691.2892,707.9469,5229505
+2024-02-07,708.99,710.5632,691.4256,696.2439,4664911
+2024-02-08,696.9143,698.6961,686.6923,689.1013,4383281
+2024-02-09,687.6062,689.711,678.8322,679.7354,4687119
+2024-02-12,679.3142,681.5669,660.5597,662.5403,3763789
+2024-02-13,664.4056,665.6463,641.6264,642.3979,4381894
+2024-02-14,642.2082,647.0026,638.538,644.4116,5006155
+2024-02-15,642.6837,681.2041,639.5899,680.4833,4462468
+2024-02-16,680.3213,682.328,651.4726,659.5447,5649064
+2024-02-19,662.241,662.3143,657.591,659.7813,3528909
+2024-02-20,663.367,665.5582,651.872,655.1084,4342573
+2024-02-21,653.7783,658.0943,648.0274,653.8259,5540613
+2024-02-22,650.8858,654.2034,640.1924,646.0841,2921339
+2024-02-23,646.902,655.4592,646.2991,655.3574,5324499
+2024-02-26,654.2152,659.2926,650.7348,657.1468,3582285
+2024-02-27,661.284,664.5702,658.4428,660.0968,3046220
+2024-02-28,664.3328,668.7222,635.3722,639.0239,5138547
+2024-02-29,640.2287,646.0281,611.4462,614.8455,5225113
+2024-03-01,616.5992,617.6926,605.4762,605.5877,4280643
+2024-03-04,606.8608,616.457,604.4144,608.7483,4793298
+2024-03-05,607.8055,613.6948,602.6107,611.0894,4301456
+2024-03-06,613.5764,618.7493,609.9766,610.607,3265517
+2024-03-07,611.1271,613.3164,609.5258,611.7686,3010250
+2024-03-08,611.861,614.549,608.0093,609.3619,4894600
+2024-03-11,612.9706,617.7865,604.2021,604.7437,4191972
+2024-03-12,605.3066,614.5475,602.5242,609.9529,3509934
+2024-03-13,608.3633,611.837,596.2908,598.0743,3635536
+2024-03-14,598.2982,601.0145,595.5854,599.9807,5324728
+2024-03-15,603.2286,608.0166,603.193,607.5827,3823925
+2024-03-18,609.182,611.315,606.2101,607.2147,3819053
+2024-03-19,608.6495,624.8282,604.0372,621.4099,4014223
+2024-03-20,621.9045,635.3888,617.6432,634.3391,3476705
+2024-03-21,632.3558,639.727,631.0711,633.0582,3653470
+2024-03-22,634.1445,636.8648,615.3928,616.7057,5028857
+2024-03-25,620.1371,627.0774,605.7712,611.5849,4899832
+2024-03-26,609.816,611.6227,607.485,609.6989,3045709
+2024-03-27,610.1881,615.0335,605.9475,606.9594,4399366
+2024-03-28,608.0348,608.7791,599.0178,606.5513,3874314
+2024-03-29,602.6237,609.6212,602.3922,605.9522,3664717
+2024-04-01,606.3614,621.9355,606.1723,620.1918,3734759
+2024-04-02,620.6277,629.7828,618.2958,629.5692,4447315
+2024-04-03,627.1352,627.9124,623.4344,627.787,4818734
+2024-04-04,632.1237,634.2043,606.9253,607.6247,2989291
+2024-04-05,607.6514,609.0454,606.3565,607.1134,4282324
+2024-04-08,607.6472,608.8757,598.7233,603.071,3871235
+2024-04-09,602.1511,616.6456,602.1143,609.1629,3525279
+2024-04-10,608.4439,613.1106,596.51,597.1493,3678531
+2024-04-11,597.2532,618.461,596.0456,616.2496,4946898
+2024-04-12,614.853,619.6444,612.3369,618.6074,3809358
+2024-04-15,616.112,627.5837,611.9174,621.8178,3375714
+2024-04-16,623.1926,623.6471,613.9574,616.7899,3625864
+2024-04-17,613.8148,614.4711,607.3631,608.2573,5095979
+2024-04-18,605.4176,613.9725,602.9695,608.3276,3544994
+2024-04-19,609.3977,614.6163,607.9201,612.3338,2952387
+2024-04-22,613.5634,620.6157,609.1402,618.4421,3649453
+2024-04-23,618.8361,620.3134,618.785,619.6388,4735044
+2024-04-24,618.1396,624.3128,617.3773,619.7103,3692949
+2024-04-25,622.7565,623.3729,610.9623,614.7492,5394397
+2024-04-26,613.4452,617.2171,607.3457,609.5189,3450663
+2024-04-29,608.2419,621.087,603.436,619.2774,4672783
+2024-04-30,617.7104,630.3023,614.3787,626.9263,5073895
+2024-05-01,623.6872,634.8068,619.2825,630.9169,4054288
+2024-05-02,633.11,641.8542,628.4088,641.6498,5460020
+2024-05-03,640.2918,640.748,628.3804,630.6767,4751887
+2024-05-06,628.9831,640.7681,625.5422,637.7846,5353012
+2024-05-07,638.5355,638.9887,630.195,637.026,2901307
+2024-05-08,632.666,652.884,631.9133,646.5862,3512332
+2024-05-09,647.1312,658.5778,646.4745,656.6461,3523402
+2024-05-10,654.5289,658.9252,653.2708,657.1351,3770333
+2024-05-13,656.1354,663.5321,639.9952,642.399,4769212
+2024-05-14,641.1264,644.562,638.2436,641.5023,4250103
+2024-05-15,640.0259,642.2042,631.5796,633.4392,3808855
+2024-05-16,631.4349,633.4233,623.7143,627.0971,5225551
+2024-05-17,624.8853,640.8733,623.4809,636.7996,4450830
+2024-05-20,636.7647,639.1234,633.5278,634.7725,3746738
+2024-05-21,636.9205,643.8242,631.6747,639.9234,4140095
+2024-05-22,637.1057,644.6147,633.2434,641.1137,4142875
+2024-05-23,642.6317,645.5751,637.9061,638.7359,4067377
+2024-05-24,637.1835,638.3811,634.4763,635.9111,2823224
+2024-05-27,635.248,639.0369,634.256,634.6881,4245344
+2024-05-28,632.0642,633.8784,627.7099,628.3693,3722098
+2024-05-29,625.7533,626.4353,596.6145,602.5415,5310951
+2024-05-30,601.3327,609.8647,599.7342,609.3658,3811143
+2024-05-31,609.1054,614.1285,604.3622,605.1479,4310654
+2024-06-03,606.2734,618.2055,604.7686,615.2726,4202598
+2024-06-04,616.4701,618.8999,601.7773,606.9616,3472601
+2024-06-05,606.4131,620.2313,603.4842,614.2823,4775235
+2024-06-06,614.2945,615.4811,609.8482,612.4541,5057197
+2024-06-07,613.7589,624.866,607.7732,624.3988,3552165
+2024-06-10,628.1332,633.5214,626.8336,630.6929,2924605
+2024-06-11,633.3376,641.5113,631.7139,639.9486,3435222
+2024-06-12,639.2384,640.2434,636.7772,639.4029,2944954
+2024-06-13,635.8328,643.3793,632.9851,638.2358,4474587
+2024-06-14,640.2129,644.5024,631.2777,634.9284,4396838
+2024-06-17,632.1733,635.1944,631.5766,633.4204,3237255
+2024-06-18,634.3517,638.3837,631.8491,633.1267,4022144
+2024-06-19,633.1012,651.5758,632.8772,645.9072,3723389
+2024-06-20,650.2981,652.3727,627.6516,631.9805,4020157
+2024-06-21,635.6985,638.4704,631.248,638.3953,3204364
+2024-06-24,642.1264,646.4509,635.6309,642.8006,4004008
+2024-06-25,640.9833,656.1186,640.5443,651.5676,3681381
+2024-06-26,656.8477,659.8679,652.2261,655.4736,3335494
+2024-06-27,655.5732,668.0924,651.2626,664.7348,5692016
+2024-06-28,667.8785,672.4773,664.3582,665.0925,6350635