@tangle-network/agent-bench 0.3.7 → 0.3.8

package/src/quant-arena/fixtures/data/insample/S04.csv

@@ -0,0 +1,2087 @@
+Date,Open,High,Low,Close,Volume
+2016-07-01,184.2489,184.356,179.9817,184.2489,2378866
+2016-07-04,183.8303,184.8671,182.3388,184.0831,3446341
+2016-07-05,182.1612,188.6791,181.3412,185.8353,5150136
+2016-07-06,185.5529,191.0157,183.9399,189.9022,3994156
+2016-07-07,188.9572,191.4208,188.5079,189.2893,3834682
+2016-07-08,189.5754,190.2969,183.5986,183.8996,5056280
+2016-07-11,183.6901,184.4366,181.1318,181.8881,6194706
+2016-07-12,183.2014,190.8281,183.0385,188.2724,3693984
+2016-07-13,188.1365,188.5128,186.7771,187.0954,3991664
+2016-07-14,187.0272,190.5802,186.1956,190.4719,3592423
+2016-07-15,190.3452,197.1161,189.3268,196.8348,3470272
+2016-07-18,196.6805,197.7703,194.3059,196.7966,4098861
+2016-07-19,197.9211,199.646,197.0143,198.7585,2651001
+2016-07-20,198.8706,201.5393,196.663,200.9846,3044840
+2016-07-21,202.1417,202.7777,201.5427,201.8059,2251750
+2016-07-22,200.4673,200.7061,199.367,199.418,4436626
+2016-07-25,200.6456,200.7862,198.575,199.6179,2687613
+2016-07-26,201.2107,207.2386,200.9644,203.2343,4108464
+2016-07-27,203.3241,203.5623,199.6737,202.5702,2689920
+2016-07-28,202.9819,211.6038,200.9885,208.5226,2416783
+2016-07-29,207.9645,208.3204,207.4082,207.4937,5406753
+2016-08-01,206.2637,206.9751,197.428,200.1345,4029774
+2016-08-02,200.7644,201.587,199.3216,200.5686,3328322
+2016-08-03,201.7815,203.2866,200.8462,202.5136,5072980
+2016-08-04,204.4775,205.407,201.3797,204.2705,3296855
+2016-08-05,204.3647,204.6382,201.8645,202.9426,3208283
+2016-08-08,202.0737,206.6629,201.0072,206.4612,5607396
+2016-08-09,207.2373,208.4186,196.6096,197.8046,4844989
+2016-08-10,197.0022,197.0242,188.9276,192.2292,4303713
+2016-08-11,191.0917,192.4844,187.0717,187.9849,3817833
+2016-08-12,188.387,191.0925,187.4879,190.7156,2881176
+2016-08-15,189.5555,191.4084,178.0062,178.5259,5242693
+2016-08-16,178.3434,178.7689,168.4091,169.0777,5391821
+2016-08-17,168.6803,172.2777,167.4302,171.5271,3778287
+2016-08-18,171.8256,174.9145,166.5769,167.5014,3670123
+2016-08-19,167.35,169.4349,159.9769,160.5381,3669953
+2016-08-22,160.1383,160.1818,146.9883,147.8619,4127778
+2016-08-23,148.1058,153.0287,147.2743,152.0269,4442009
+2016-08-24,152.5738,157.0637,151.9045,154.7442,5011502
+2016-08-25,154.1645,155.3922,150.4638,150.9341,4712663
+2016-08-26,151.2028,151.7618,149.1858,149.7209,3556166
+2016-08-29,149.495,150.5777,148.8092,149.9112,3337927
+2016-08-30,149.4294,158.2573,148.7447,157.1726,3393201
+2016-08-31,157.0628,158.7854,151.8356,151.8387,4009496
+2016-09-01,152.1542,154.4561,151.1479,152.5998,3534993
+2016-09-02,152.6731,153.7643,151.2206,152.0337,4666235
+2016-09-05,152.8023,154.2068,145.7644,145.8833,4400326
+2016-09-06,145.0179,145.8539,129.4616,130.3388,3602963
+2016-09-07,130.3906,132.1812,130.3195,132.1636,4130469
+2016-09-08,131.9195,136.1027,130.7002,135.2505,3741670
+2016-09-09,135.0001,142.9014,133.5106,142.1985,4978681
+2016-09-12,141.5756,142.5399,135.6787,136.0571,4851260
+2016-09-13,136.6804,137.3262,136.0459,136.1794,3065804
+2016-09-14,135.5193,137.5679,134.1784,137.2535,3276399
+2016-09-15,136.4912,143.2779,135.8485,142.9634,3358176
+2016-09-16,142.6667,148.109,142.3514,147.0109,4402497
+2016-09-19,146.2999,148.2058,145.3533,145.7102,3688379
+2016-09-20,145.5422,146.7622,144.5831,145.2158,3156787
+2016-09-21,145.1417,147.6615,143.7403,144.5903,4078673
+2016-09-22,144.1123,144.6369,138.7013,139.3938,3962039
+2016-09-23,140.0638,141.2853,128.524,129.035,5237616
+2016-09-26,130.488,133.8344,129.6342,133.7763,4621356
+2016-09-27,134.8276,138.329,134.0467,138.1502,4978837
+2016-09-28,138.2981,142.6385,137.6518,140.8719,4367592
+2016-09-29,140.9294,141.8114,132.1841,132.7656,5049842
+2016-09-30,132.5895,133.1138,131.1289,132.1094,3633894
+2016-10-03,133.058,135.344,131.992,134.5709,4633077
+2016-10-04,135.2764,136.8623,133.5999,133.8841,3420551
+2016-10-05,134.7375,142.8755,134.2282,141.8567,4885010
+2016-10-06,141.9294,142.3721,133.8821,133.9876,5263174
+2016-10-07,133.8846,135.9986,131.7679,134.9403,4442158
+2016-10-10,134.6036,135.391,129.5511,129.8419,3230595
+2016-10-11,129.9154,131.1171,129.718,129.7429,3248132
+2016-10-12,129.5778,139.2116,129.5134,138.3173,5022050
+2016-10-13,138.3819,138.7029,133.3725,133.5286,3659909
+2016-10-14,132.9397,135.6484,132.9195,135.6354,3221416
+2016-10-17,136.0592,137.5721,132.8655,133.0923,3934850
+2016-10-18,133.3576,139.3689,132.7575,138.9096,3209422
+2016-10-19,139.0461,143.3668,138.4487,142.9621,6755054
+2016-10-20,145.3704,148.7428,144.6762,148.589,2767933
+2016-10-21,148.4108,148.5822,147.2925,147.9019,3905223
+2016-10-24,147.1221,151.2315,146.0558,151.1992,4499420
+2016-10-25,151.3729,152.2597,148.6526,150.7969,4051763
+2016-10-26,151.7339,154.2621,150.9973,154.1609,3990193
+2016-10-27,154.0376,159.0858,153.2254,158.4586,3320850
+2016-10-28,158.1543,162.2834,156.9394,161.9975,5187663
+2016-10-31,162.8271,162.8354,161.4983,162.4412,3286509
+2016-11-01,163.3493,171.8776,162.2939,171.758,4393104
+2016-11-02,171.5958,186.3366,171.4484,183.642,8561895
+2016-11-03,183.1388,192.3878,181.0971,191.4987,4279186
+2016-11-04,191.2214,194.4615,189.8692,193.5137,2777393
+2016-11-07,194.4639,197.9997,193.3817,193.9406,4630854
+2016-11-08,195.2732,203.2095,192.3423,203.1838,4740856
+2016-11-09,204.0008,205.6244,197.964,198.7515,3868909
+2016-11-10,198.5842,204.9983,196.2662,203.4235,3403248
+2016-11-11,202.6293,206.6789,202.6234,206.6769,4691033
+2016-11-14,206.6957,207.7957,201.1155,203.2141,5134992
+2016-11-15,203.6999,204.1882,200.86,200.878,3550571
+2016-11-16,199.964,207.158,198.5051,204.0979,2592758
+2016-11-17,203.7226,205.2224,202.6109,202.7226,4155396
+2016-11-18,203.0193,206.9037,202.703,205.1989,3354936
+2016-11-21,205.0553,208.38,204.6613,205.6299,5632657
+2016-11-22,207.1852,209.2259,207.0327,207.11,3245012
+2016-11-23,206.7437,217.5702,204.8598,216.1286,3720243
+2016-11-24,216.6199,219.6049,215.3979,218.7959,3256366
+2016-11-25,219.226,219.5726,206.7266,208.2024,4722555
+2016-11-28,208.3684,211.4961,202.8608,204.3797,4060830
+2016-11-29,203.1126,209.3923,201.5192,209.3061,5479681
+2016-11-30,208.6868,209.4643,203.7867,205.7282,3890284
+2016-12-01,205.947,215.4674,205.1119,215.3401,3161510
+2016-12-02,215.1786,249.1015,214.0974,247.7994,4489965
+2016-12-05,247.2133,251.0002,243.6582,250.4351,4011632
+2016-12-06,250.6743,258.9355,249.758,255.6776,4239042
+2016-12-07,255.7602,256.4484,246.0177,246.9623,4699989
+2016-12-08,246.1738,246.2994,243.4713,245.4378,4004697
+2016-12-09,244.6268,247.0754,240.3857,242.6489,5206941
+2016-12-12,244.2475,246.8358,241.6498,242.8344,3789291
+2016-12-13,242.8357,256.3684,241.1644,255.4077,3578282
+2016-12-14,256.8716,267.7423,255.2566,265.3594,3338953
+2016-12-15,266.0762,267.8676,265.8757,266.2643,3891580
+2016-12-16,266.0957,267.0981,260.7346,261.1037,3537870
+2016-12-19,259.1755,260.9046,249.7513,250.3261,2999870
+2016-12-20,249.4029,251.2216,247.2619,247.5449,3971262
+2016-12-21,247.3999,257.8336,244.1286,257.3461,4070898
+2016-12-22,256.3909,260.9761,249.617,252.0394,4908039
+2016-12-23,253.1123,253.9769,248.7552,249.4852,3749710
+2016-12-26,249.1916,258.5031,245.1256,256.6312,4919600
+2016-12-27,256.4772,265.5927,252.8232,265.2611,5120611
+2016-12-28,264.7122,268.4314,255.6382,259.5481,4063907
+2016-12-29,257.801,262.8909,257.3522,262.7634,4150979
+2016-12-30,261.8985,262.9563,256.0265,259.4388,3426754
+2017-01-02,260.3118,261.3924,257.1712,257.4594,3522615
+2017-01-03,258.2801,264.0894,256.3554,261.8483,4629458
+2017-01-04,261.5467,261.7855,256.5071,256.9004,3635923
+2017-01-05,256.5383,260.6624,255.6448,258.9641,3999270
+2017-01-06,257.675,261.8106,256.32,260.8839,3603946
+2017-01-09,260.2228,262.2355,252.6283,254.7895,5485634
+2017-01-10,254.0436,255.5304,250.2388,250.6791,4547570
+2017-01-11,250.7087,251.5933,242.3216,246.3652,3935971
+2017-01-12,243.876,249.3168,240.4255,244.8551,3738013
+2017-01-13,244.7177,245.5825,240.5968,240.6562,2888007
+2017-01-16,242.2217,242.9351,238.6395,240.3535,3323347
+2017-01-17,240.7214,266.9076,236.8889,266.8269,4042004
+2017-01-18,266.9516,268.2578,251.4369,252.4345,5293284
+2017-01-19,250.4492,253.5255,241.7039,242.5998,4306228
+2017-01-20,243.2544,247.4381,242.6843,246.1364,5558770
+2017-01-23,247.3783,249.1855,244.2908,249.008,5363586
+2017-01-24,249.2915,251.044,243.9616,247.1023,4567565
+2017-01-25,247.9061,248.8861,238.5475,239.3084,5448672
+2017-01-26,240.0388,243.5386,238.7335,241.778,3966661
+2017-01-27,242.4981,247.7285,236.3066,240.4686,3479119
+2017-01-30,239.4857,241.2034,237.0988,237.9897,4363401
+2017-01-31,237.7311,237.8018,226.8032,227.6245,3795104
+2017-02-01,226.347,227.0913,218.7638,220.1219,3927845
+2017-02-02,220.8419,222.729,217.5136,218.4791,5265599
+2017-02-03,218.2249,220.9378,217.1846,218.798,2956392
+2017-02-06,218.8636,222.1068,211.6174,212.6715,3246565
+2017-02-07,210.8367,214.2967,209.9489,212.5456,3713597
+2017-02-08,211.9437,218.0122,211.6775,216.138,5804999
+2017-02-09,215.4176,218.4183,208.5654,209.5886,3239558
+2017-02-10,209.2576,209.8675,207.8232,209.1935,2975574
+2017-02-13,208.827,209.9976,204.3941,206.2296,4669831
+2017-02-14,205.3217,206.4423,201.2107,201.3539,4779841
+2017-02-15,200.7208,203.582,198.5455,198.7032,4067661
+2017-02-16,198.2152,205.0283,197.8017,202.8845,3964343
+2017-02-17,204.2848,207.5842,201.0421,201.4686,3346684
+2017-02-20,200.6634,210.6164,198.8864,207.812,3890561
+2017-02-21,208.0934,209.5417,205.8992,208.0043,4701981
+2017-02-22,207.8967,211.0441,207.5657,209.4768,4118821
+2017-02-23,210.067,211.3958,204.1285,207.6287,3835659
+2017-02-24,209.0183,209.6988,208.8098,209.6404,3406556
+2017-02-27,209.3655,211.8146,202.0453,203.1277,3506808
+2017-02-28,202.5928,204.0692,198.1324,198.4896,3468424
+2017-03-01,198.9169,199.481,196.4814,198.4218,4757574
+2017-03-02,198.4813,200.4723,197.6734,200.2268,3319975
+2017-03-03,199.3729,201.1244,196.2905,197.9545,3218314
+2017-03-06,197.9443,198.2175,188.69,190.5142,2674491
+2017-03-07,191.0339,194.6192,189.5617,193.0401,4383684
+2017-03-08,193.6231,194.9828,186.7577,187.8823,4162641
+2017-03-09,186.6984,191.3825,185.3551,190.2202,2643383
+2017-03-10,190.2931,190.6819,189.6755,190.5203,3745684
+2017-03-13,190.6494,191.6736,189.0024,191.3703,4347588
+2017-03-14,191.6419,193.5408,189.1227,189.9117,4966406
+2017-03-15,188.3141,192.1372,186.9895,191.4068,5143447
+2017-03-16,190.1536,191.073,189.9318,190.2883,4128328
+2017-03-17,190.9997,209.6502,190.7802,206.7905,5264140
+2017-03-20,206.1959,208.6545,196.1467,197.0743,3287634
+2017-03-21,197.1511,206.112,195.2591,205.5291,6268040
+2017-03-22,205.5836,214.5904,204.0183,213.8009,4079810
+2017-03-23,213.541,215.5081,186.2861,187.6589,4870253
+2017-03-24,188.157,190.1781,187.5237,189.5727,3575797
+2017-03-27,188.125,188.7412,181.8638,182.1932,4233973
+2017-03-28,180.783,188.6733,179.6317,185.9409,6484246
+2017-03-29,184.1428,186.7828,184.061,186.0636,5153013
+2017-03-30,186.6007,187.0206,183.4986,184.5405,4237231
+2017-03-31,185.0374,187.7817,184.5522,187.4953,4820770
+2017-04-03,186.8325,192.6938,186.2749,191.1284,4326223
+2017-04-04,191.2605,193.2741,187.0868,188.4945,3217939
+2017-04-05,188.2599,189.0783,186.9535,187.4904,4305198
+2017-04-06,188.2393,199.4919,188.151,197.5584,5112690
+2017-04-07,197.1563,205.2045,197.0533,204.5849,4728278
+2017-04-10,204.2038,205.5851,203.0925,204.9083,3545533
+2017-04-11,205.5113,205.9951,199.2305,200.6145,3809658
+2017-04-12,199.5667,205.8984,199.4729,205.3458,3470079
+2017-04-13,206.1219,208.781,203.3906,206.3397,4090534
+2017-04-14,205.6736,205.7896,202.0931,205.0154,4349447
+2017-04-17,206.4118,206.7132,200.8261,201.8217,4491173
+2017-04-18,202.5054,205.4253,201.4728,204.0034,2648489
+2017-04-19,203.5884,204.6257,201.499,201.9788,3887061
+2017-04-20,202.2589,202.5349,200.5224,201.2042,3460697
+2017-04-21,201.7389,202.8384,201.349,201.4777,3439591
+2017-04-24,200.184,200.9817,198.4371,198.9089,3413304
+2017-04-25,196.886,198.4988,193.795,197.0793,3545396
+2017-04-26,197.583,198.2999,196.0024,197.0496,4312016
+2017-04-27,195.7566,201.3317,195.0692,200.8409,4683042
+2017-04-28,200.0591,200.2555,197.8104,197.828,4636729
+2017-05-01,198.357,203.6934,194.7918,203.454,3682885
+2017-05-02,203.4967,206.4032,203.1554,205.9748,4216827
+2017-05-03,205.451,207.9549,201.1284,203.0588,3588715
+2017-05-04,202.6411,203.1528,190.8014,193.6321,2919848
+2017-05-05,192.7833,197.8257,191.1697,195.5556,5310547
+2017-05-08,194.9729,198.7544,194.2546,197.8665,3869305
+2017-05-09,197.2498,198.338,195.8134,198.0462,4115836
+2017-05-10,197.8564,201.8167,194.9312,200.8414,2311955
+2017-05-11,200.3362,200.9983,197.9344,197.9739,4642739
+2017-05-12,198.1689,199.1265,195.3541,196.8283,5922740
+2017-05-15,196.4131,199.3243,194.132,198.1119,3100261
+2017-05-16,199.4803,200.0049,193.6942,196.5224,4135896
+2017-05-17,196.5502,197.7214,193.4569,193.5404,6349346
+2017-05-18,193.2633,194.9156,183.5063,184.2152,4729390
+2017-05-19,183.7173,184.919,173.7133,173.8102,5025151
+2017-05-22,173.3186,173.6162,171.0528,171.6,4165501
+2017-05-23,171.0351,172.4006,170.8277,170.8851,5385334
+2017-05-24,172.3227,173.3401,171.2256,173.0492,5565347
+2017-05-25,173.6437,187.6342,173.5233,186.6141,5802662
+2017-05-26,185.8037,187.0991,174.1436,175.8276,4548682
+2017-05-29,175.7819,183.5032,175.3579,182.0398,5832328
+2017-05-30,180.5475,182.0039,179.3482,181.758,3785324
+2017-05-31,181.5209,185.5155,181.3311,184.3707,4121421
+2017-06-01,183.2366,188.2939,180.6822,186.3441,3140917
+2017-06-02,185.4106,185.9723,183.953,185.7001,3600997
+2017-06-05,184.6335,194.3126,184.5905,193.0351,4795781
+2017-06-06,193.3942,200.7142,192.0599,198.0915,4139318
+2017-06-07,198.6487,200.455,196.7014,199.4806,4586761
+2017-06-08,198.1908,200.9626,197.3305,199.8675,2899693
+2017-06-09,200.6632,203.5753,199.896,200.9851,4125334
+2017-06-12,200.1632,201.9065,197.6147,201.7676,4032906
+2017-06-13,202.2528,203.9559,201.7208,201.9116,3378205
+2017-06-14,200.8958,208.0676,199.9538,205.6877,2995072
+2017-06-15,206.9074,208.9623,202.5993,203.5445,4353196
+2017-06-16,202.4074,202.5529,200.8945,202.3271,3294291
+2017-06-19,204.0652,206.863,202.683,206.283,3679721
+2017-06-20,205.53,207.8608,205.372,207.7663,4108335
+2017-06-21,208.0016,209.8572,201.6224,202.4078,3333300
+2017-06-22,202.7284,204.8385,197.2304,197.2573,4328908
+2017-06-23,197.3946,198.5429,196.1231,196.7144,3306521
+2017-06-26,195.6011,197.2771,195.3861,195.7915,3553410
+2017-06-27,195.9609,196.2254,194.4789,195.9724,3515676
+2017-06-28,195.5349,198.9989,193.86,196.6962,4549905
+2017-06-29,196.9559,197.115,195.4763,196.332,2977264
+2017-06-30,197.2157,199.7582,195.5729,197.9201,4696218
+2017-07-03,196.56,197.9818,191.184,192.5819,3767358
+2017-07-04,191.0035,191.6016,190.5859,190.8578,3342013
+2017-07-05,192.7206,192.7723,181.9443,183.6513,5710020
+2017-07-06,183.9852,184.1773,180.6632,180.7024,4396642
+2017-07-07,179.7653,180.9242,178.8659,180.5915,2796635
+2017-07-10,180.1652,183.1513,176.53,176.6484,2858969
+2017-07-11,176.551,179.7859,174.7681,177.1211,3223867
+2017-07-12,178.2645,179.1142,175.5155,176.8106,2718323
+2017-07-13,176.95,177.5092,175.7502,176.1038,3931292
+2017-07-14,176.9361,178.5082,175.9349,176.5408,4122005
+2017-07-17,176.0608,181.3247,175.5287,180.1249,3342051
+2017-07-18,181.1809,182.875,178.1281,178.808,3719406
+2017-07-19,177.5361,177.6112,175.7886,177.3037,3006600
+2017-07-20,178.3386,179.3378,175.1724,175.6584,4123345
+2017-07-21,176.2463,177.6391,175.2806,177.1279,3229845
+2017-07-24,176.7732,182.7198,176.6677,181.7564,4790314
+2017-07-25,181.5724,185.7031,180.2146,185.4454,3542155
+2017-07-26,186.4675,186.7932,185.4088,186.3841,4387162
+2017-07-27,185.7814,186.4834,183.7602,185.6952,4979283
+2017-07-28,186.0514,186.4491,183.51,185.2134,3328239
+2017-07-31,185.3127,185.345,179.8746,180.2633,3216139
+2017-08-01,180.3777,182.1676,171.7526,174.444,4652592
+2017-08-02,175.0158,180.7662,173.0273,180.2615,3012384
+2017-08-03,179.6126,182.4226,177.89,181.5607,2929429
+2017-08-04,181.9475,182.6082,173.6974,175.0993,3623509
+2017-08-07,175.8489,180.6275,173.3326,178.6941,5087905
+2017-08-08,178.9616,179.3101,175.6014,178.5932,4067261
+2017-08-09,178.2396,180.1592,176.873,177.0321,4039076
+2017-08-10,177.4054,178.8178,172.0853,175.1052,3383152
+2017-08-11,174.8308,176.0263,168.2513,170.6093,4728958
+2017-08-14,169.9109,174.2359,169.3616,173.5344,3632096
+2017-08-15,174.4849,174.6539,163.9131,164.277,4558991
+2017-08-16,164.2655,164.3073,163.1565,163.8996,4954140
+2017-08-17,164.12,169.4564,163.1238,168.6114,5199590
+2017-08-18,169.2451,172.0488,168.5458,170.7799,3127121
+2017-08-21,170.887,174.2293,169.4913,173.4784,3430688
+2017-08-22,173.8016,180.5011,172.3356,180.3023,3237357
+2017-08-23,179.9002,185.0909,178.0742,183.7228,5164191
+2017-08-24,183.4963,186.9908,183.3386,185.3602,3910347
+2017-08-25,185.4791,187.9076,182.8398,186.2557,3854207
+2017-08-28,186.5238,187.3867,180.1119,180.2415,4217927
+2017-08-29,179.9604,183.7057,178.3009,179.1742,4627652
+2017-08-30,178.6637,184.4298,175.6951,183.1671,4950161
+2017-08-31,183.4787,184.2657,169.3736,170.0149,5884590
+2017-09-01,169.8747,170.8545,168.1914,168.3442,4650583
+2017-09-04,167.8614,175.4496,166.3346,174.18,2720173
+2017-09-05,173.0768,173.3732,167.3484,168.0313,3027573
+2017-09-06,167.3792,168.8105,167.1905,168.7807,4913467
+2017-09-07,168.0445,170.4236,168.0436,169.3957,4409325
+2017-09-08,169.3917,169.51,168.2234,169.3695,2769423
+2017-09-11,170.2469,172.5987,167.9753,172.1612,3753113
+2017-09-12,170.9788,178.278,170.8775,177.1292,4282358
+2017-09-13,176.4094,179.5936,176.045,179.334,4800924
+2017-09-14,179.0365,179.4066,174.7345,177.004,4127459
+2017-09-15,175.9217,181.9644,175.2197,181.6885,4807040
+2017-09-18,181.7923,185.4564,180.5881,185.3079,3689211
+2017-09-19,185.4532,189.5586,184.768,189.4545,7174275
+2017-09-20,189.6859,196.4164,187.6096,194.1037,3896862
+2017-09-21,194.299,195.7009,186.5859,187.3612,3216122
+2017-09-22,186.6413,189.5834,186.3247,187.5314,3811258
+2017-09-25,187.4358,187.8131,181.6004,182.546,5668848
+2017-09-26,182.9428,183.8155,182.0134,183.7369,4312323
+2017-09-27,183.8599,184.0317,182.1119,183.2399,3952742
+2017-09-28,183.6184,185.5954,177.0962,179.1584,4078527
+2017-09-29,178.6451,179.6671,178.5794,178.9759,3175557
+2017-10-02,178.3081,179.1013,171.1345,172.9113,4447609
+2017-10-03,173.0863,173.5221,167.7038,169.1513,4420781
+2017-10-04,170.0075,170.1238,168.1368,168.5552,5413448
+2017-10-05,167.463,169.3555,167.0547,168.3303,3946950
+2017-10-06,168.204,168.2222,163.643,166.1743,5766323
+2017-10-09,165.9869,167.4345,164.287,165.0334,3273702
+2017-10-10,164.9817,175.2377,164.2778,174.9015,3476660
+2017-10-11,174.3347,176.1615,173.0032,175.8052,4194937
+2017-10-12,175.5656,175.5823,173.6974,174.3059,3768675
+2017-10-13,173.8683,174.8758,170.6319,170.897,5146418
+2017-10-16,169.8665,176.5333,167.2107,174.6166,6119757
+2017-10-17,175.1769,176.7899,174.2864,176.001,3701267
+2017-10-18,175.3044,181.092,173.6314,180.3307,3483138
+2017-10-19,181.9355,197.2194,180.6727,195.1704,3679708
+2017-10-20,194.485,208.8306,192.6321,207.4666,5377629
+2017-10-23,207.6396,209.4905,206.8741,209.0305,4801634
+2017-10-24,209.1615,209.6598,206.5179,206.6191,4640436
+2017-10-25,206.1235,224.0692,203.4484,223.6908,4281769
+2017-10-26,224.7872,233.5832,223.4236,230.6217,4573794
+2017-10-27,231.2966,234.7375,230.3721,232.7963,3767955
+2017-10-30,231.8557,235.2446,226.2178,228.1856,3016605
+2017-10-31,228.0049,229.6618,222.2756,223.2978,4843091
+2017-11-01,223.5485,224.4454,220.0459,221.7157,4524171
+2017-11-02,223.0728,224.1096,211.1023,214.0639,4463959
+2017-11-03,213.5046,218.4984,212.5763,215.2967,4911005
+2017-11-06,214.2926,215.174,211.816,212.2972,4053707
+2017-11-07,212.7387,214.0382,208.0144,208.2465,3457987
+2017-11-08,209.7148,210.202,200.4592,200.9471,3099020
+2017-11-09,201.3684,208.518,200.6703,208.1221,4104160
+2017-11-10,209.0053,213.8873,207.1859,213.327,2797555
+2017-11-13,212.4615,214.2502,208.5859,208.9587,4297802
+2017-11-14,207.8332,212.5291,207.229,212.1268,3432997
+2017-11-15,213.194,215.9755,209.5185,211.2089,4063076
+2017-11-16,211.7311,214.5632,210.0481,210.8788,3112683
+2017-11-17,210.8788,212.1424,209.2993,210.3666,5313500
+2017-11-20,210.0267,221.8998,208.0728,219.6389,4304401
+2017-11-21,219.1365,228.0531,218.0338,225.6599,3472725
+2017-11-22,225.3796,237.9104,224.9054,236.7195,4881624
+2017-11-23,237.3188,248.2573,236.7268,246.9094,3829137
+2017-11-24,247.9198,249.6583,243.4055,245.1448,4225544
+2017-11-27,245.1752,245.4976,234.7686,236.2724,5095869
+2017-11-28,236.3483,237.4213,225.3228,225.8911,4195031
+2017-11-29,226.8903,234.3306,225.0828,231.9978,3454176
+2017-11-30,231.7553,241.9037,228.4153,241.4635,5039271
+2017-12-01,240.1883,244.6737,236.3299,244.1381,6239428
+2017-12-04,243.6632,251.2797,241.3608,250.163,3731619
+2017-12-05,249.7969,262.3564,247.3133,260.6854,4331594
+2017-12-06,260.3728,267.0256,259.878,265.658,3975133
+2017-12-07,265.9782,266.5953,262.3536,265.4161,5867362
+2017-12-08,266.7529,270.6715,266.3221,269.5956,3880174
+2017-12-11,268.8952,271.8788,267.9618,270.9787,4959769
+2017-12-12,273.5783,276.0736,267.3167,267.9248,3367522
+2017-12-13,268.4834,278.4113,267.0072,277.2952,4066643
+2017-12-14,278.2854,290.2778,277.5237,288.4248,3325696
+2017-12-15,289.4021,290.9552,283.5363,283.9679,4821587
+2017-12-18,281.2539,296.0356,278.9965,294.8285,5564529
+2017-12-19,296.5526,296.8243,294.1442,296.3326,3172895
+2017-12-20,297.085,297.6773,289.9357,292.5342,4529951
+2017-12-21,293.0779,299.455,288.5821,297.1728,3303926
+2017-12-22,294.8087,295.9458,289.9566,293.1286,4892696
+2017-12-25,291.1885,296.4846,290.7195,294.68,4142078
+2017-12-26,294.5711,302.9893,293.4752,302.195,4299873
+2017-12-27,301.8321,303.7198,299.4331,301.7732,4006009
+2017-12-28,298.5868,298.8712,293.2303,297.9669,3570399
+2017-12-29,299.5972,306.7213,299.5629,306.5142,4913605
+2018-01-01,304.6553,322.279,301.9695,320.0569,3132591
+2018-01-02,319.1787,322.1371,314.4235,316.0572,2905360
+2018-01-03,317.3126,322.4379,316.242,319.9957,4228848
+2018-01-04,320.787,333.0181,319.3423,329.7293,3738124
+2018-01-05,328.396,333.3678,326.2723,330.959,3661632
+2018-01-08,330.9465,331.6874,325.6853,326.7207,4667562
+2018-01-09,326.8877,329.614,320.6044,321.8822,5512177
+2018-01-10,324.5305,325.7418,307.7825,308.423,5556711
+2018-01-11,308.3753,315.0322,303.4423,314.1512,3912696
+2018-01-12,313.9146,326.9731,313.6523,323.8039,3654607
+2018-01-15,323.9337,335.4749,322.7448,334.8472,5359694
+2018-01-16,336.9079,338.5896,326.2756,327.4171,5117983
+2018-01-17,326.483,326.707,325.1932,325.7292,3662733
+2018-01-18,329.1166,331.1013,322.2267,325.3321,5829077
+2018-01-19,326.241,326.9181,314.6923,319.626,3735409
+2018-01-22,319.1123,326.0475,319.0619,324.7664,4666532
+2018-01-23,323.4866,329.6987,319.2679,329.3839,4551436
+2018-01-24,329.5365,329.6112,317.2737,319.5672,4760698
+2018-01-25,317.3212,321.1163,317.1113,320.5141,3529472
+2018-01-26,322.3697,327.8385,321.4,326.5742,3472487
+2018-01-29,328.9748,330.4758,322.8496,325.6781,3963495
+2018-01-30,324.7284,325.8927,320.9099,321.9183,3852783
+2018-01-31,319.0931,322.0904,316.4823,322.0273,3660230
+2018-02-01,322.8445,327.3076,322.8136,326.8319,3705952
+2018-02-02,326.834,337.5978,326.5907,333.4378,3678495
+2018-02-05,333.0104,336.0891,330.9934,334.3193,4677722
+2018-02-06,331.5763,331.7324,328.9723,330.2655,2696573
+2018-02-07,330.318,332.7615,329.7739,332.5843,3496597
+2018-02-08,333.2271,343.4845,330.3898,342.3015,4207799
+2018-02-09,340.6069,344.7577,339.4423,344.3892,3486990
+2018-02-12,344.3101,346.3571,338.0736,341.6031,3677418
+2018-02-13,340.6771,342.6972,335.2858,338.4787,3621345
+2018-02-14,339.7938,340.4291,335.3608,340.2958,3940322
+2018-02-15,335.5701,336.9146,330.8057,332.5294,4043106
+2018-02-16,332.504,335.9564,323.3091,324.4739,3645548
+2018-02-19,321.2686,322.289,309.951,313.3507,5352774
+2018-02-20,312.5441,313.1881,302.1016,309.3265,4416131
+2018-02-21,311.9426,315.73,309.8529,314.2213,4988961
+2018-02-22,315.2343,318.3451,307.0043,308.3695,4990730
+2018-02-23,309.2165,309.8503,301.9901,303.7912,4414289
+2018-02-26,302.9654,314.6856,302.8232,312.514,4573236
+2018-02-27,311.7033,327.7355,308.0248,323.5015,5585171
+2018-02-28,322.0894,323.7401,319.1254,319.6151,3718811
+2018-03-01,319.8895,321.2313,314.2895,317.7076,3128105
+2018-03-02,317.8241,321.117,316.7294,318.9228,3234235
+2018-03-05,320.4734,323.2413,316.3469,317.4097,2906736
+2018-03-06,316.9104,319.1793,312.3756,316.2195,3970473
+2018-03-07,314.4661,325.3039,311.9092,323.5045,3391188
+2018-03-08,322.9118,326.9038,315.4772,324.3843,3032005
+2018-03-09,323.1715,326.4527,320.9098,324.2912,4248389
+2018-03-12,326.3028,327.8466,316.0329,317.4381,4320307
+2018-03-13,317.7899,318.1928,312.5312,317.0553,4141300
+2018-03-14,317.2498,322.0577,316.0012,318.9624,3834522
+2018-03-15,317.4119,319.4184,314.0996,314.7678,4010790
+2018-03-16,313.5422,319.1901,312.7028,317.7102,3986593
+2018-03-19,317.6199,319.0793,311.2056,315.6503,4111467
+2018-03-20,315.0723,315.2739,304.2942,306.5462,4353547
+2018-03-21,306.2296,310.0811,306.0262,307.5827,3244772
+2018-03-22,306.8669,309.4825,293.0247,294.2625,4296822
+2018-03-23,293.4398,294.7079,274.2701,277.9972,4498940
+2018-03-26,278.1326,281.0213,277.4166,280.5737,3482233
+2018-03-27,281.1004,281.9637,274.6545,275.9224,4649173
+2018-03-28,278.1644,278.6947,274.9978,275.8321,3894643
+2018-03-29,275.3704,284.7865,273.5959,280.7084,4107773
+2018-03-30,278.6397,282.4604,274.9708,275.9804,5216780
+2018-04-02,275.0332,275.0413,267.9057,268.1995,7814046
+2018-04-03,268.9675,271.3857,268.6083,269.4918,3147559
+2018-04-04,267.5474,273.574,266.2514,272.2661,3415364
+2018-04-05,272.4519,274.0785,266.813,268.1587,6279764
+2018-04-06,267.9122,269.5307,252.5401,252.5822,3820032
+2018-04-09,252.1028,256.5673,249.9794,253.1577,5034158
+2018-04-10,251.6577,258.0736,250.9357,256.56,3706539
+2018-04-11,257.631,263.19,255.3775,260.6496,4906040
+2018-04-12,261.6207,268.423,260.3011,268.3388,3069775
+2018-04-13,269.3035,269.6735,263.587,264.3043,3351001
+2018-04-16,261.6937,272.8212,259.638,272.1952,4261875
+2018-04-17,271.1199,271.3771,265.4502,267.7487,3743063
+2018-04-18,267.2118,269.6269,261.5088,264.7647,4071979
+2018-04-19,264.8112,268.2763,264.4454,268.0897,2742291
+2018-04-20,266.0862,281.055,265.3185,279.3524,3836476
+2018-04-23,277.9996,279.5591,273.6401,274.5181,3474503
+2018-04-24,274.0619,277.0244,263.144,263.8919,4392933
+2018-04-25,261.0205,265.2805,258.719,261.9967,3412260
+2018-04-26,261.7584,267.4883,259.278,266.4627,3672671
+2018-04-27,267.3676,268.9902,257.0544,259.5244,3934810
+2018-04-30,257.8663,260.3541,256.0104,258.8912,4169622
+2018-05-01,259.8225,262.7311,254.8882,254.9032,4817912
+2018-05-02,254.2017,261.0079,253.2319,260.804,5544065
+2018-05-03,260.4182,262.2063,259.3962,261.5514,3508488
+2018-05-04,261.9584,266.1906,258.823,265.0176,3855190
+2018-05-07,265.2101,269.9183,264.5543,269.5154,3947185
+2018-05-08,270.132,271.0182,263.4521,264.7818,3550368
+2018-05-09,265.0319,271.648,264.0927,269.7488,4478897
+2018-05-10,269.7685,272.3548,269.21,269.7604,3608598
+2018-05-11,271.2528,277.4071,270.7613,275.0676,3517805
+2018-05-14,276.2251,287.6119,275.1099,284.902,2762283
+2018-05-15,285.6017,288.255,279.0356,282.3473,5238489
+2018-05-16,281.7477,284.332,280.9784,283.4656,4975293
+2018-05-17,283.7022,287.7915,281.4679,286.142,3821906
+2018-05-18,286.5927,289.8366,278.8617,280.4978,3932445
+2018-05-21,281.965,289.4716,281.9424,287.9216,6860059
+2018-05-22,287.7089,291.0951,284.0791,284.696,4086526
+2018-05-23,284.4118,286.2371,278.9133,278.9534,4296762
+2018-05-24,277.3209,280.3715,270.9642,271.7987,4841101
+2018-05-25,272.4799,274.6723,266.8543,268.2278,5271638
+2018-05-28,268.1543,272.1396,266.3868,268.758,4274651
+2018-05-29,267.4479,268.6046,264.7249,265.2141,2722957
+2018-05-30,264.1092,266.2989,262.6188,265.299,4549573
+2018-05-31,264.334,272.2741,262.6179,271.3033,3700929
+2018-06-01,272.8721,276.4222,270.6334,275.2281,4030351
+2018-06-04,275.3192,281.2122,275.158,279.3753,4170182
+2018-06-05,277.4707,284.3914,273.6525,283.3891,5723850
+2018-06-06,283.3354,283.9119,280.5396,281.07,4013579
+2018-06-07,280.6523,281.0808,278.5972,280.3355,3121676
+2018-06-08,280.5128,280.8293,277.9886,278.9843,4805828
+2018-06-11,280.4668,283.6348,275.9854,275.9894,5474764
+2018-06-12,276.1812,282.2379,274.1613,281.0739,3655843
+2018-06-13,280.0946,296.5375,279.4517,293.1968,4678889
+2018-06-14,293.2657,298.0007,286.8029,287.3281,4550451
+2018-06-15,286.9054,288.0943,283.1495,286.5058,3669214
+2018-06-18,287.7772,301.1098,286.0716,298.7083,5808871
+2018-06-19,298.3097,307.189,296.3074,306.5173,3397586
+2018-06-20,307.7698,309.9643,303.6382,305.1438,3751896
+2018-06-21,305.4997,306.3011,297.3278,300.7162,4168746
+2018-06-22,300.1915,304.7104,298.343,302.1561,5273891
+2018-06-25,301.3919,303.2796,291.0573,293.1586,3945303
+2018-06-26,295.0589,300.8511,294.19,299.3526,4415362
+2018-06-27,299.6328,304.4231,294.231,294.3683,2826723
+2018-06-28,295.3028,295.8207,294.3981,295.5934,4041097
+2018-06-29,295.2684,297.8375,290.9908,293.2984,5349484
+2018-07-02,293.9894,299.6779,293.1602,299.1131,5040322
+2018-07-03,297.6333,298.7977,290.7183,290.921,4194957
+2018-07-04,289.4024,303.1033,287.7309,302.0075,5771192
+2018-07-05,302.107,303.2586,291.8991,294.3518,4046779
+2018-07-06,295.7444,296.629,288.5285,290.4977,4069664
+2018-07-09,290.4632,294.7555,288.8802,294.4794,4183353
+2018-07-10,293.0146,293.2928,290.8061,291.7436,4068981
+2018-07-11,291.7688,292.4259,279.4972,280.1329,4034417
+2018-07-12,277.3352,285.1136,277.1441,284.753,3129515
+2018-07-13,284.8483,287.6035,278.2943,283.4525,5040809
+2018-07-16,284.2009,292.5106,283.1705,291.572,3926378
+2018-07-17,290.4165,300.4092,289.4706,298.054,3721214
+2018-07-18,296.1484,301.401,293.0609,299.0189,3416851
+2018-07-19,300.3817,309.6419,300.259,308.3115,3518331
+2018-07-20,307.7117,314.6777,307.6511,311.2075,4753855
+2018-07-23,309.8774,310.0178,305.1144,306.3459,3790511
+2018-07-24,306.2785,308.4627,304.8181,306.4689,3864258
+2018-07-25,307.0554,307.8356,301.5695,303.3768,2997131
+2018-07-26,303.2577,303.7216,295.4718,297.0023,4228376
+2018-07-27,298.3807,298.6502,292.6183,293.2737,4871549
+2018-07-30,291.4509,303.0136,286.8282,298.7846,5000058
+2018-07-31,299.0495,300.9584,296.2882,298.336,4543260
+2018-08-01,298.983,306.1681,298.1328,304.9921,4615092
+2018-08-02,306.0508,311.2117,302.4595,307.4717,3015902
+2018-08-03,309.3052,312.0314,307,308.5052,3182511
+2018-08-06,304.8401,315.2243,304.7588,311.3641,3062171
+2018-08-07,308.3647,319.2665,305.0548,317.86,5327540
+2018-08-08,318.5786,320.4849,315.5394,318.186,2968915
+2018-08-09,318.7417,324.0394,317.9435,322.2055,4983959
+2018-08-10,324.4382,326.4176,320.8543,322.5708,4264037
+2018-08-13,323.4047,329.1752,320.6358,326.7695,4775739
+2018-08-14,327.9338,330.7442,315.2344,317.4967,5263070
+2018-08-15,318.5016,324.7689,318.3818,324.6162,2873242
+2018-08-16,326.0003,326.3916,314.2039,314.5761,4320034
+2018-08-17,315.9879,320.1907,313.2001,318.9701,4176735
+2018-08-20,320.3743,320.772,307.8859,310.2328,3082963
+2018-08-21,309.8342,312.6094,296.3587,299.0604,3656601
+2018-08-22,298.3312,310.3437,294.2716,308.2961,4140254
+2018-08-23,306.7066,312.8557,304.8924,309.2625,4148305
+2018-08-24,310.6057,311.6597,298.8655,302.3839,4155729
+2018-08-27,304.9581,308.654,304.9095,307.1999,5630119
+2018-08-28,307.2574,310.5554,299.4557,301.3802,4199181
+2018-08-29,300.9677,312.8204,297.2043,308.2112,4426728
+2018-08-30,307.4199,309.8665,304.1841,306.3095,4415719
+2018-08-31,304.7323,306.745,300.2822,302.3714,4517621
+2018-09-03,301.0454,310.4882,299.7523,309.0643,4608038
+2018-09-04,307.0597,318.9676,305.6359,315.7842,3672044
+2018-09-05,313.3646,321.1788,312.3375,320.4533,4239461
+2018-09-06,321.2406,326.9436,320.2291,326.3924,4893969
+2018-09-07,326.3472,331.2212,324.9533,330.4577,5216490
+2018-09-10,332.0292,339.4113,331.3671,336.7827,3688161
+2018-09-11,335.3017,345.1669,334.0578,341.9838,3912598
+2018-09-12,340.0009,344.8997,335.5261,342.6328,4025507
+2018-09-13,344.3734,349.3402,337.5003,340.5956,4193888
+2018-09-14,338.9578,343.1861,337.9305,341.8533,3730711
+2018-09-17,344.1297,346.9539,342.4968,344.3258,3498579
+2018-09-18,344.5737,346.5417,339.4874,342.4387,3678381
+2018-09-19,341.2297,345.7316,340.1928,345.6613,2659080
+2018-09-20,346.7957,348.9723,333.3033,336.2143,3701251
+2018-09-21,335.0565,339.9502,333.0268,335.2249,3602463
+2018-09-24,339.8528,340.0636,332.6458,333.4999,3156165
+2018-09-25,332.6184,338.9839,329.8672,336.8342,5070872
+2018-09-26,335.1485,340.6462,332.1072,338.2569,4690047
+2018-09-27,337.875,340.3234,332.5484,335.2956,3312034
+2018-09-28,334.1084,345.1273,333.1997,343.6756,4402063
+2018-10-01,344.5184,346.0181,339.4184,341.4757,4635883
+2018-10-02,344.1956,344.6756,332.2418,335.7203,3488811
+2018-10-03,334.4932,338.898,330.2304,336.8645,3614199
+2018-10-04,336.1988,341.7354,335.5693,338.8213,3435933
+2018-10-05,338.3503,342.6826,337.9712,340.4712,4027899
+2018-10-08,342.2887,343.0003,326.7931,326.8457,6027472
+2018-10-09,328.0349,328.7647,327.9528,328.6879,4602340
+2018-10-10,327.727,333.8946,327.1213,332.6416,2931195
+2018-10-11,336.278,336.6244,334.4001,336.4489,4480376
+2018-10-12,337.5801,338.5676,334.993,336.8657,3016229
+2018-10-15,337.0177,338.0156,328.663,328.8222,3926622
+2018-10-16,331.6425,333.0858,326.8979,328.4839,4150182
+2018-10-17,324.1078,324.2671,323.0418,323.7905,3829584
+2018-10-18,324.1524,325.2671,323.0533,323.4306,3927080
+2018-10-19,321.898,334.807,320.8937,333.1246,4369503
+2018-10-22,332.5167,338.0684,330.9058,337.6316,4452288
+2018-10-23,337.0171,338.4563,332.815,337.7981,4015988
+2018-10-24,336.965,342.4654,336.7429,342.4629,4453533
+2018-10-25,343.2136,351.8229,343.1792,347.3982,3232833
+2018-10-26,347.0979,349.6063,343.2053,348.243,3512185
+2018-10-29,346.0476,346.4656,339.7919,340.3988,3451128
+2018-10-30,339.7058,347.2456,338.8735,346.058,5341678
+2018-10-31,345.0415,350.9213,340.2898,349.8687,4673628
+2018-11-01,350.0575,354.1669,344.6337,354.1082,3456624
+2018-11-02,354.2926,354.5297,342.8862,345.5522,3594265
+2018-11-05,345.7202,353.5007,343.2283,347.6545,4469153
+2018-11-06,346.0956,347.9695,340.3909,342.2961,2978999
+2018-11-07,342.0587,344.9275,339.8696,341.5131,4864836
+2018-11-08,339.8804,341.5629,338.9038,341.0893,4173218
+2018-11-09,342.1724,354.046,338.9661,349.1557,5727534
+2018-11-12,347.9025,352.9775,342.4159,343.1146,4573757
+2018-11-13,341.1484,358.864,340.8729,354.5128,4916053
+2018-11-14,356.7604,367.3464,353.7508,363.4878,3876421
+2018-11-15,364.3061,370.744,351.226,353.9371,4500650
+2018-11-16,355.7837,359.3903,348.5664,349.3764,3447172
+2018-11-19,350.6609,356.6199,345.439,353.5196,4290479
+2018-11-20,354.3166,362.6612,352.1361,357.3159,4391652
+2018-11-21,356.0576,372.6351,355.9241,370.0324,5299110
+2018-11-22,370.2984,373.1359,367.374,367.803,3923500
+2018-11-23,370.5566,371.8841,362.7647,364.3095,4684030
+2018-11-26,364.56,365.7656,362.2026,362.8662,3781312
+2018-11-27,364.5182,365.8266,362.2502,363.2856,4765492
+2018-11-28,366.0019,368.1025,365.5961,367.2321,4645299
+2018-11-29,368.2293,368.3315,356.9544,360.1965,3883776
+2018-11-30,359.961,361.3308,353.1741,353.3484,4705969
+2018-12-03,350.9418,355.1662,344.4093,347.4377,4071636
+2018-12-04,349.8668,351.6344,348.3396,348.8626,4247696
+2018-12-05,349.1515,351.0133,346.3738,348.3539,3744464
+2018-12-06,348.8019,354.4845,343.4361,353.7458,3576739
+2018-12-07,353.5381,355.2252,348.2041,349.5177,4315901
+2018-12-10,343.8436,345.1261,340.9756,343.7961,4168907
+2018-12-11,344.4756,346.621,330.7387,333.8927,4021962
+2018-12-12,335.9789,341.315,335.0849,341.1505,3757074
+2018-12-13,339.9747,343.2978,333.6475,334.3488,7244335
+2018-12-14,335.8503,337.2735,330.5184,331.5593,3689294
+2018-12-17,333.8348,342.2532,331.8542,342.1396,4619817
+2018-12-18,345.0027,345.458,328.4425,329.081,3968065
+2018-12-19,328.7602,340.9124,327.4488,334.8056,3030293
+2018-12-20,337.0036,337.5065,334.1339,336.1137,3828962
+2018-12-21,336.3062,344.3154,335.8495,341.0343,5954912
+2018-12-24,340.7813,343.6324,329.0738,330.0869,4046876
+2018-12-25,331.8348,333.3451,327.4913,328.7126,4497041
+2018-12-26,326.0287,334.9699,322.4209,330.6191,3836132
+2018-12-27,330.1304,332.7407,328.9628,332.1827,6476400
+2018-12-28,330.7455,336.9242,326.29,334.601,4949549
+2018-12-31,336.4454,340.6888,332.7124,340.3129,3446322
+2019-01-01,340.2819,340.5706,329.8168,331.8966,4202753
+2019-01-02,332.5287,332.6688,328.4681,329.0084,2536777
+2019-01-03,328.6153,334.0725,325.4147,333.4995,4204383
+2019-01-04,333.6904,335.0586,333.2047,334.1687,4073874
+2019-01-07,333.8714,339.5675,333.3488,336.3836,3523180
+2019-01-08,336.5813,340.8924,336.1833,338.9821,4981516
+2019-01-09,338.0735,349.0815,337.1893,347.7563,4398829
+2019-01-10,347.0706,348.2949,342.1722,342.3128,4521362
+2019-01-11,343.4981,345.9385,339.7921,344.4936,4197088
+2019-01-14,346.0551,347.1527,338.4042,340.4016,3551379
+2019-01-15,342.6436,344.6624,334.5114,336.5767,4648850
+2019-01-16,335.9938,337.0854,327.5601,328.0756,5210543
+2019-01-17,327.5022,333.942,326.673,331.3028,4437216
+2019-01-18,330.7646,331.4875,320.5625,320.7818,4796481
+2019-01-21,321.4141,328.8356,316.4203,328.819,5642664
+2019-01-22,329.0576,335.5333,328.2467,333.5624,3440363
+2019-01-23,336.2397,340.3367,335.8015,338.7636,5150450
+2019-01-24,339.2669,348.9816,337.0367,345.9044,4753326
+2019-01-25,345.7126,355.954,340.4343,349.813,2628548
+2019-01-28,348.2977,350.0897,344.9789,345.6469,3755759
+2019-01-29,344.7505,359.2311,340.5922,355.0028,3527122
+2019-01-30,354.995,360.9163,354.8285,358.2552,5702621
+2019-01-31,357.4512,376.866,357.3979,374.0711,4971154
+2019-02-01,372.9987,384.0678,370.7482,381.7677,3860350
+2019-02-04,379.3041,388.221,377.426,385.4705,3848681
+2019-02-05,386.8592,389.2604,383.4853,386.0349,4342155
+2019-02-06,384.7061,394.5472,384.6455,389.1948,3244828
+2019-02-07,389.0445,395.4632,383.7355,384.9869,5355305
+2019-02-08,383.7469,398.5568,380.204,392.5789,3297486
+2019-02-11,389.758,391.0102,386.2264,390.9527,3562089
+2019-02-12,388.8388,402.742,386.0091,399.0866,6033802
+2019-02-13,397.6582,403.2732,392.0907,401.471,3413773
+2019-02-14,402.6247,403.2278,401.6216,403.0158,4174608
+2019-02-15,404.3538,406.8326,403.6923,404.2394,2984332
+2019-02-18,403.5905,405.0958,396.0996,398.8955,3749039
+2019-02-19,398.7119,403.2396,394.026,402.0021,4184920
+2019-02-20,403.9938,411.6189,393.7458,394.1116,4123515
+2019-02-21,393.528,395.556,392.4544,395.4108,5166757
+2019-02-22,393.4141,396.9012,380.7275,382.1129,3583654
+2019-02-25,382.0769,383.5781,381.7756,382.5969,3533300
+2019-02-26,383.9693,384.9982,378.4757,380.7951,3217227
+2019-02-27,382.6245,383.0159,371.9126,373.3875,3069186
+2019-02-28,375.1002,377.3987,363.7389,364.6095,2709260
+2019-03-01,363.3951,367.1234,353.1304,354.942,5382892
+2019-03-04,353.5692,368.3071,352.5404,364.4377,4436131
+2019-03-05,364.5987,365.9762,358.9299,360.1859,3135297
+2019-03-06,361.3913,365.8799,357.264,365.2244,3662954
+2019-03-07,364.4643,373.2418,362.1866,370.4101,5291953
+2019-03-08,372.7006,380.2355,369.172,378.2525,2926745
+2019-03-11,375.2907,376.2162,368.8831,370.0606,5562029
+2019-03-12,369.1721,369.7776,361.3474,365.5388,3674529
+2019-03-13,367.2586,367.482,352.1086,356.5823,4910912
+2019-03-14,353.4865,356.6098,352.5331,354.038,3503055
+2019-03-15,354.2096,363.1922,350.4283,360.9022,3369690
+2019-03-18,359.7518,364.7303,359.4174,363.4142,4864039
+2019-03-19,360.4189,363.4346,356.9223,357.5955,4154273
+2019-03-20,358.4537,358.6052,352.9638,355.4819,3520057
+2019-03-21,354.0373,358.6815,352.1065,357.9889,3179755
+2019-03-22,359.0935,361.2594,335.5502,337.9024,4170296
+2019-03-25,335.1633,335.6905,328.0463,328.3259,4766002
+2019-03-26,326.8839,337.5634,324.2601,337.5567,6202160
+2019-03-27,339.7288,347.2565,335.2814,343.6852,3663033
+2019-03-28,342.3333,350.5515,339.6745,348.2984,2969612
+2019-03-29,347.4046,350.3516,344.5876,350.2439,4551472
+2019-04-01,349.9935,358.7025,348.1611,357.1656,4645338
+2019-04-02,354.5539,359.8538,349.7536,359.7273,3185312
+2019-04-03,361.0598,361.1751,352.7909,356.0442,4928542
+2019-04-04,357.1126,358.9032,354.0159,358.3335,2938299
+2019-04-05,356.4434,362.1879,354.0574,361.2314,3403750
+2019-04-08,362.8411,368.7416,361.408,368.4055,3775692
+2019-04-09,368.8564,370.1824,364.1411,369.2316,3125496
+2019-04-10,369.4889,382.1198,366.5881,381.6077,3515315
+2019-04-11,377.7196,382.0003,375.7781,381.1099,2945675
+2019-04-12,381.3968,384.5974,376.3648,380.7992,2720526
+2019-04-15,379.6218,384.4153,379.5271,380.955,2380203
+2019-04-16,382.7534,383.8522,379.1152,381.1036,4611697
+2019-04-17,382.5528,383.2064,372.9416,373.4515,6607185
+2019-04-18,375.7717,378.6691,372.3088,374.4108,4391510
+2019-04-19,375.1581,377.7637,364.9049,371.8862,4020631
+2019-04-22,371.9282,374.8088,370.3529,374.6716,4306749
+2019-04-23,376.2637,382.3618,374.2719,374.2789,3780731
+2019-04-24,372.249,372.2591,366.2733,369.863,3808451
+2019-04-25,367.8578,373.8146,366.1527,370.004,3486132
+2019-04-26,369.0692,379.6029,367.5892,377.5419,3500897
+2019-04-29,377.358,378.6981,375.0883,377.0645,4097594
+2019-04-30,378.2612,382.2948,377.6303,380.4368,3833625
+2019-05-01,381.7004,385.0109,367.1949,371.165,6321858
+2019-05-02,371.0548,372.1601,363.0266,363.0499,4513358
+2019-05-03,361.2771,365.6591,360.7332,364.5952,2956151
+2019-05-06,365.5984,367.6084,358.5308,361.1789,3820113
+2019-05-07,362.4249,363.5051,350.7503,352.8362,4070501
+2019-05-08,351.7211,353.1145,344.2143,349.0813,3150395
+2019-05-09,348.3019,349.7231,347.6785,349.7195,4153172
+2019-05-10,347.9765,358.7754,344.5073,357.9796,4618763
+2019-05-13,361.5021,361.8493,339.2689,343.612,4081184
+2019-05-14,345.5041,345.7225,344.6758,345.0407,4754137
+2019-05-15,347.1637,350.3867,342.1973,344.0483,4245100
+2019-05-16,342.7517,345.0808,338.323,339.6579,4476213
+2019-05-17,340.423,343.6571,338.8998,341.9312,3101681
+2019-05-20,344.0616,345.1405,337.4901,340.5332,2879272
+2019-05-21,337.6916,339.8172,334.937,338.3719,3452830
+2019-05-22,339.0893,342.1436,326.8002,330.4741,4014702
+2019-05-23,333.1409,335.954,325.2758,326.6945,4506811
+2019-05-24,327.0024,337.3647,322.8754,331.4946,3440187
+2019-05-27,332.0847,332.7202,324.9026,325.6218,3910996
+2019-05-28,323.4401,330.8206,321.7772,328.194,3072099
+2019-05-29,328.4833,329.9405,321.5134,323.0552,4340942
+2019-05-30,325.2043,326.3155,319.21,319.9381,4955700
+2019-05-31,319.1582,320.7274,309.515,310.9165,3083676
+2019-06-03,309.505,310.2586,299.9041,300.2758,5753760
+2019-06-04,299.9119,302.3915,298.2678,299.3934,5178471
+2019-06-05,300.1953,300.3628,297.4607,297.6489,4727953
+2019-06-06,299.1648,299.713,297.2801,298.5536,4441168
+2019-06-07,300.5073,301.7877,294.1957,294.2301,4982236
+2019-06-10,293.5217,300.8943,288.6695,297.7159,2911106
+2019-06-11,297.8576,304.3353,295.8636,303.2724,4876720
+2019-06-12,302.2059,316.0705,300.3826,312.9229,4084513
+2019-06-13,312.0824,316.1616,310.9481,313.1929,3681933
+2019-06-14,313.8613,320.1989,312.9275,318.8339,4849158
+2019-06-17,316.6567,318.5339,315.6355,315.9278,3882488
+2019-06-18,316.0919,320.5418,299.253,300.9024,5116530
+2019-06-19,301.7523,317.9832,297.6037,315.5638,3532751
+2019-06-20,313.9957,333.6566,313.8488,327.8708,3654621
+2019-06-21,327.2965,327.6186,322.4125,323.2991,4472552
+2019-06-24,323.8986,327.8435,320.0991,321.4842,2641573
+2019-06-25,323.3252,340.9836,322.2957,337.9648,3676074
+2019-06-26,339.1812,344.4629,321.4662,321.6717,5218098
+2019-06-27,322.9601,328.5564,299.6461,300.0142,5008581
+2019-06-28,297.5048,305.0117,296.0295,303.2652,2825046
+2019-07-01,304.0501,305.9258,301.2397,302.3811,3153786
+2019-07-02,299.8151,307.5475,297.6469,304.3945,3841382
+2019-07-03,303.9466,311.5785,303.8966,311.3487,3217377
+2019-07-04,310.2063,313.6103,309.3319,309.9965,3643785
+2019-07-05,310.4891,321.1139,309.5973,317.4893,3943079
+2019-07-08,317.4011,324.0976,314.5887,323.9246,3830809
+2019-07-09,323.4193,324.9892,318.6135,318.7103,4436842
+2019-07-10,320.1791,324.3376,315.931,317.339,3538148
+2019-07-11,317.6393,321.821,309.503,314.2286,2826438
+2019-07-12,316.9132,318.6087,315.3235,315.8435,4629837
+2019-07-15,313.368,314.7885,304.9069,305.7696,4605406
+2019-07-16,305.7764,315.7408,303.142,312.9097,4667117
+2019-07-17,311.9855,331.4271,310.9289,326.5157,4084145
+2019-07-18,327.8996,329.4327,323.2783,327.7619,3211006
+2019-07-19,330.2162,330.3039,325.5776,328.9857,3032441
+2019-07-22,326.5174,329.498,319.4431,321.936,4102803
+2019-07-23,321.1095,322.6236,320.9226,321.1244,2952898
+2019-07-24,320.078,331.9959,318.5484,329.6217,4190339
+2019-07-25,328.7992,330.0789,324.4774,326.7472,4758080
+2019-07-26,326.4256,326.4433,291.2447,296.1506,4725013
+2019-07-29,296.682,298.194,290.3125,293.0758,3002534
+2019-07-30,293.4486,294.9368,286.4624,286.9396,2801837
+2019-07-31,286.5878,292.5838,286.3424,288.6666,3535338
+2019-08-01,290.3378,292.5604,283.5642,284.9854,3814247
+2019-08-02,284.5285,286.5859,284.0777,285.7833,3462162
+2019-08-05,285.3168,285.5543,277.3068,281.2415,3054951
+2019-08-06,281.3454,286.2623,280.6202,282.9566,4223716
+2019-08-07,284.3959,284.5612,275.7155,277.5197,2789078
+2019-08-08,276.9575,286.1821,276.7795,284.4499,6034587
+2019-08-09,285.1212,285.6567,281.8069,283.5744,4845906
+2019-08-12,283.4844,286.5531,280.0513,280.9126,2997337
+2019-08-13,280.9029,285.8118,280.0636,284.9698,3893448
+2019-08-14,285.8821,286.5997,278.0496,278.4943,4743514
+2019-08-15,279.9832,285.1149,276.329,278.3903,4500358
+2019-08-16,278.1527,279.2701,275.7139,276.036,3764305
+2019-08-19,276.5123,280.9043,276.0597,280.2321,5617444
+2019-08-20,280.1686,289.8088,278.837,287.6483,4296290
+2019-08-21,288.9877,290.6841,284.6456,287.8435,5365363
+2019-08-22,288.6111,292.7102,288.5052,290.0364,3674373
+2019-08-23,292.0419,297.6633,290.2074,296.7898,3363605
+2019-08-26,297.3448,299.5032,296.1007,297.2327,4211303
+2019-08-27,298.2097,301.9298,296.8385,300.0546,3984801
+2019-08-28,301.8731,310.9993,300.0982,307.2316,2956989
+2019-08-29,306.9985,312.9108,305.9966,310.2781,4484226
+2019-08-30,310.0581,317.1398,309.0079,315.4413,5063642
+2019-09-02,313.6109,314.2591,309.5486,311.5093,4979429
+2019-09-03,311.7278,317.252,310.5471,315.6199,4458896
+2019-09-04,315.6177,319.3113,312.4457,316.6538,3306385
+2019-09-05,316.19,317.2883,311.257,313.0072,2939010
+2019-09-06,313.8374,318.8277,300.3202,303.0039,5111847
+2019-09-09,303.647,308.7924,303.331,306.2267,4668320
+2019-09-10,307.4389,308.3207,305.009,307.5261,6135827
+2019-09-11,309.1497,311.569,305.7538,306.0542,3265269
+2019-09-12,306.5064,312.515,303.2506,310.4711,4543070
+2019-09-13,309.1783,320.2412,308.4127,313.2596,4507908
+2019-09-16,313.4581,335.0216,309.4126,333.014,6288210
+2019-09-17,334.1075,334.2324,331.0214,332.0523,2725224
+2019-09-18,330.7566,346.1743,330.422,343.7293,5032060
+2019-09-19,342.97,348.061,342.382,347.1697,3864414
+2019-09-20,344.8698,345.1251,329.6,330.1879,5552182
+2019-09-23,330.9513,335.7491,329.3882,335.106,3533044
+2019-09-24,334.1224,336.2379,331.3063,333.3033,4698317
+2019-09-25,333.3696,334.8986,323.953,325.6451,3939595
+2019-09-26,323.1107,324.3431,316.4238,316.5676,4700270
+2019-09-27,315.4667,316.4743,302.5776,305.2702,6690910
+2019-09-30,306.369,313.8857,305.7786,313.016,4741239
+2019-10-01,313.0328,315.2777,308.7909,314.3088,4299543
+2019-10-02,314.8662,321.0185,312.1112,317.5714,2511356
+2019-10-03,315.5367,331.0694,314.7608,330.4256,3515057
+2019-10-04,331.5141,333.3002,321.7279,323.5145,5569242
+2019-10-07,324.1694,332.6865,308.0523,308.5553,4018747
+2019-10-08,309.3474,311.0473,288.5383,291.0718,3585453
+2019-10-09,290.0252,294.2226,285.9665,288.3759,5455544
+2019-10-10,286.8998,289.4785,282.9291,284.1953,4374326
+2019-10-11,284.2468,287.7516,281.6127,282.1263,3954326
+2019-10-14,281.4096,284.1824,280.8642,283.3154,4087113
+2019-10-15,282.8536,286.8472,281.6554,283.9872,3223151
+2019-10-16,286.8732,287.6615,282.634,283.3095,3480980
+2019-10-17,284.8177,293.8992,283.2984,292.8491,5317283
+2019-10-18,293.2088,293.3284,282.3699,284.3766,4391029
+2019-10-21,282.0385,291.1936,280.8554,290.2414,4191965
+2019-10-22,290.7995,292.4605,279.4179,279.7798,4158480
+2019-10-23,277.3004,286.111,273.924,285.1672,4326688
+2019-10-24,287.4707,289.146,280.618,281.7392,8067281
+2019-10-25,281.296,282.3113,271.7292,275.6599,4243199
+2019-10-28,274.9895,277.9036,273.5478,276.1283,3820210
+2019-10-29,276.6574,283.0385,275.6188,282.6065,3232975
+2019-10-30,283.9346,287.744,282.7466,287.5501,3469506
+2019-10-31,287.3754,288.1762,281.074,282.9113,5692147
+2019-11-01,282.8044,283.602,276.005,277.1265,2953390
+2019-11-04,276.7635,279.446,275.0011,276.9208,3266186
+2019-11-05,275.0628,280.0004,274.8763,278.9042,4020714
+2019-11-06,279.9729,289.528,276.8923,284.826,2700875
+2019-11-07,285.1935,288.4513,277.3547,277.7151,3424747
+2019-11-08,278.1847,290.9115,277.6611,287.6719,4842740
+2019-11-11,287.9864,288.7257,271.1812,273.1914,3982373
+2019-11-12,276.0177,278.7199,274.1849,276.3009,4451841
+2019-11-13,276.3591,280.427,273.3447,279.9336,2817959
+2019-11-14,279.1133,281.5346,274.6482,277.1335,3682940
+2019-11-15,277.869,279.0092,265.9404,267.8109,2949384
+2019-11-18,268.3679,269.2583,262.7539,264.276,4209668
+2019-11-19,266.3917,267.2611,258.0714,260.1459,3991054
+2019-11-20,258.9212,260.2704,252.4464,254.0965,4132665
+2019-11-21,252.178,258.2866,251.7809,257.2778,3385185
+2019-11-22,258.9162,260.394,252.5475,256.1016,3905621
+2019-11-25,254.5844,259.5731,252.2059,259.1454,5298985
+2019-11-26,260.6235,262.0277,259.585,260.0137,3709242
+2019-11-27,259.5196,260.6024,255.5821,258.8526,3020123
+2019-11-28,257.4151,258.4047,255.5198,257.5714,3933680
+2019-11-29,256.8523,262.9888,255.4544,260.7209,3960488
+2019-12-02,260.7504,264.2443,260.4048,263.8179,4461375
+2019-12-03,263.034,263.7444,256.3565,257.0878,4421207
+2019-12-04,257.5946,257.5996,255.6031,256.1814,3861620
+2019-12-05,256.9635,257.2084,248.6333,250.3188,4214029
+2019-12-06,250.0856,253.4545,249.5973,252.8742,4225375
+2019-12-09,251.9364,254.0371,249.8709,252.4423,5010628
+2019-12-10,253.242,255.2871,242.1577,244.0682,6909466
+2019-12-11,244.4329,252.047,243.1965,249.3812,4340461
+2019-12-12,249.0631,250.3761,246.4151,248.2171,5396298
+2019-12-13,247.761,256.8803,247.5625,255.4583,5754241
+2019-12-16,253.5683,257.443,251.9407,255.3236,3310749
+2019-12-17,255.9203,263.6227,254.6506,258.9697,5989447
+2019-12-18,258.6296,265.0933,257.0833,264.6048,4985799
+2019-12-19,264.2702,266.1357,259.755,263.6272,4840713
+2019-12-20,264.2915,272.4388,261.0124,271.9861,3657141
+2019-12-23,272.8332,274.1516,270.3915,270.9715,4255030
+2019-12-24,271.4598,273.074,269.1561,271.97,3701806
+2019-12-25,270.4068,276.1836,269.6758,275.4282,3939765
+2019-12-26,276.6125,276.6868,269.4256,271.7066,4112118
+2019-12-27,271.2275,273.0465,270.1681,270.3606,3790896
+2019-12-30,270.0682,270.7812,263.8082,264.0231,4158309
+2019-12-31,265.4759,275.1056,263.3206,274.2464,5615190
+2020-01-01,275.2959,275.3716,268.9286,269.3486,5116652
+2020-01-02,270.4006,273.1923,266.9658,272.1336,4073533
+2020-01-03,270.5412,276.9161,269.1275,274.7071,3362174
+2020-01-06,274.417,286.7466,273.438,284.3284,5713793
+2020-01-07,284.3588,288.3827,282.7783,287.5338,4471790
+2020-01-08,286.5034,290.0772,281.6219,283.3713,4369541
+2020-01-09,283.2168,290.0676,281.3168,287.6542,4160434
+2020-01-10,288.0478,288.1989,285.1307,286.9134,5301149
+2020-01-13,287.4082,291.6029,285.1135,288.324,4196886
+2020-01-14,287.9954,289.4585,286.5398,287.3651,3880139
+2020-01-15,289.6711,290.1372,278.5547,279.872,3510996
+2020-01-16,278.4588,285.4442,275.4521,282.2475,3024228
+2020-01-17,282.1116,284.5463,267.8807,270.1366,4073280
+2020-01-20,270.5889,273.6403,265.6821,272.5123,3008896
+2020-01-21,273.6461,275.3699,273.4094,273.4126,4895335
+2020-01-22,273.7294,274.983,269.7648,270.7336,5817850
+2020-01-23,270.4604,271.4535,269.4019,269.9259,4007276
+2020-01-24,270.1275,271.8591,267.658,269.5133,3548717
+2020-01-27,267.9414,271.2755,264.1356,268.9813,4356761
+2020-01-28,270.0799,274.7144,265.4709,271.9593,4033026
+2020-01-29,271.0189,273.778,270.9703,272.602,5427574
+2020-01-30,270.4973,274.7834,267.5645,272.5436,3073946
+2020-01-31,273.2953,277.3152,271.8219,274.0795,5398946
+2020-02-03,274.9121,280.7932,270.9051,271.9123,4160250
+2020-02-04,273.641,273.8702,272.0578,272.2791,3722120
+2020-02-05,271.656,283.4349,269.6098,280.4814,3731208
+2020-02-06,278.4202,292.891,275.0147,290.0189,4277391
+2020-02-07,291.5039,292.8066,288.3957,291.7815,3728345
+2020-02-10,292.3688,292.3947,285.227,287.7395,4614810
+2020-02-11,287.1449,288.2281,282.6005,283.1671,3512091
+2020-02-12,282.5263,290.5123,279.8292,288.3617,3148131
+2020-02-13,288.6603,289.9608,286.0909,287.0884,3423903
+2020-02-14,286.621,287.3964,284.699,285.1716,5377595
+2020-02-17,286.8436,289.4586,286.6225,287.7795,3528545
+2020-02-18,288.088,291.8813,280.1077,281.4631,3923795
+2020-02-19,282.0567,286.8869,282.023,284.1714,4563812
+2020-02-20,283.9649,284.0812,278.6669,279.361,4724115
+2020-02-21,279.242,283.6279,278.5844,281.4598,2473311
+2020-02-24,281.4655,283.3986,278.9495,282.6524,5510646
+2020-02-25,282.6043,283.7059,274.3855,274.9281,4441813
+2020-02-26,275.8215,275.9731,261.7053,263.7755,4961097
+2020-02-27,263.2806,265.7068,261.2849,264.8565,3751693
+2020-02-28,263.6586,270.8775,263.6318,270.7926,4780252
+2020-03-02,269.1249,282.7291,268.412,279.6347,4228033
+2020-03-03,278.8356,280.3873,274.7221,275.5175,4027358
+2020-03-04,274.6817,279.1397,272.3958,278.7731,4198793
+2020-03-05,277.8953,278.9205,276.7933,277.9271,4375585
+2020-03-06,278.5645,284.043,278.0779,281.4593,3763421
+2020-03-09,284.3508,286.6239,277.8185,278.9498,3667276
+2020-03-10,278.596,278.7275,275.8169,276.9003,4728240
+2020-03-11,275.8888,278.1635,267.303,268.5311,4305627
+2020-03-12,267.0169,270.1634,264.8318,269.828,2933911
+2020-03-13,271.0555,274.3446,269.3708,273.7087,4136058
+2020-03-16,272.538,278.6536,271.059,276.7438,4567564
+2020-03-17,279.3857,281.2408,277.8194,278.2578,3670360
+2020-03-18,276.5659,279.3447,274.1094,278.3483,2790008
+2020-03-19,277.8607,278.4119,276.8075,277.6496,3867113
+2020-03-20,276.3177,278.2796,274.7189,276.4427,3616081
+2020-03-23,276.3294,287.7487,274.6544,283.4427,4530525
+2020-03-24,281.8199,286.2265,281.5094,284.5374,3407676
+2020-03-25,285.204,285.7172,267.5805,268.5821,4472711
+2020-03-26,268.8939,269.2043,266.7656,267.4432,3929245
+2020-03-27,268.6929,279.2974,267.9803,276.867,3740543
+2020-03-30,275.9968,282.5379,273.0918,281.5086,2725972
+2020-03-31,282.8793,284.0483,278.9264,279.3759,4633068
+2020-04-01,279.2049,281.2133,277.8978,279.4374,4962530
+2020-04-02,279.44,280.8472,279.1528,280.6781,4458691
+2020-04-03,279.2008,279.8352,269.808,273.4415,4325348
+2020-04-06,273.3201,277.7801,268.9613,277.0281,3923752
+2020-04-07,278.6344,282.1711,277.8714,279.8677,4973763
+2020-04-08,280.974,284.1773,258.6529,259.8175,5777944
+2020-04-09,259.3346,262.3058,251.8168,254.8618,4838088
+2020-04-10,254.5274,254.7846,251.6617,252.6643,3876300
+2020-04-13,252.7436,253.4126,249.1379,252.0756,4572755
+2020-04-14,253.9969,257.2076,252.9381,256.8869,3915120
+2020-04-15,257.8668,259.1942,249.6192,250.1622,3862280
+2020-04-16,250.3185,250.3492,247.3279,248.6029,5980249
+2020-04-17,249.7838,253.0325,242.6943,246.177,3915021
+2020-04-20,246.913,251.2493,237.5922,240.9772,5224442
+2020-04-21,239.4935,242.4162,237.4141,238.065,3195473
+2020-04-22,238.2398,242.6203,237.686,242.1578,5689207
+2020-04-23,241.9373,245.0564,241.5362,243.6525,3507439
+2020-04-24,242.2735,242.2847,237.6392,238.5544,4235133
+2020-04-27,238.8609,240.5899,226.7383,228.9895,4486782
+2020-04-28,227.9944,229.809,220.7691,223.1215,3992191
+2020-04-29,224.0503,224.7432,222.2157,223.2992,4247823
+2020-04-30,223.6371,224.9238,221.6625,223.3631,2391287
+2020-05-01,223.5559,227.4771,221.478,222.8255,3245914
+2020-05-04,223.2091,223.3408,220.4723,221.4785,4716518
+2020-05-05,220.9432,222.467,218.2997,218.3202,3950471
+2020-05-06,218.8091,245.3706,215.589,243.2899,5885728
+2020-05-07,242.2903,242.4636,240.0327,241.8899,3757887
+2020-05-08,242.0642,242.1575,237.2111,237.7557,2555533
+2020-05-11,239.0465,240.6931,227.6537,228.4752,3999841
+2020-05-12,227.6737,232.4578,226.4069,231.7175,3927388
+2020-05-13,231.712,232.2724,228.8248,231.8391,4319147
+2020-05-14,233.0774,236.8942,224.2929,226.5813,5753843
+2020-05-15,228.5279,229.7239,227.4461,227.592,4103152
+2020-05-18,228.5905,237.0798,227.8479,236.0545,4783979
+2020-05-19,233.9727,241.6656,233.9538,241.6209,5441276
+2020-05-20,241.5729,245.9311,241.2035,243.9557,4465034
+2020-05-21,242.8173,250.1834,241.8471,246.7274,3842137
+2020-05-22,249.0017,249.0631,246.6222,246.6699,3425996
+2020-05-25,246.9176,255.2837,246.3321,253.6349,5318168
+2020-05-26,251.4748,257.7172,250.7616,255.9826,3701107
+2020-05-27,254.6748,254.7189,249.9093,251.4824,5399400
+2020-05-28,250.7402,257.1685,248.0617,252.921,4135325
+2020-05-29,253.6774,256.7813,240.8288,241.9809,5320520
+2020-06-01,240.8588,249.7965,238.9764,248.8363,3980755
+2020-06-02,249.0635,268.0527,248.3634,264.3141,4509613
+2020-06-03,264.3842,283.1556,262.4009,283.1082,4432734
+2020-06-04,283.0638,285.0162,281.9785,284.8641,4277818
+2020-06-05,284.6188,285.2886,275.7926,279.0764,4675291
+2020-06-08,279.604,280.5232,273.5919,275.0575,4273053
+2020-06-09,276.1276,281.8639,275.0376,277.5959,3169374
+2020-06-10,275.9402,278.0303,267.7036,268.4823,3473659
+2020-06-11,269.6451,271.5543,265.4629,265.4982,3778751
+2020-06-12,266.5007,279.6439,264.3461,275.7975,6072773
+2020-06-15,277.4415,282.5111,277.1237,279.3052,4404205
+2020-06-16,278.5627,280.6901,274.9763,275.3986,2927028
+2020-06-17,274.5056,275.2741,271.6791,272.9707,4690740
+2020-06-18,273.7026,273.9027,269.7446,273.5753,4113851
+2020-06-19,274.3427,276.3466,272.6517,274.562,3253455
+2020-06-22,275.568,276.0353,263.1858,263.871,4641469
+2020-06-23,263.4549,266.1699,255.8312,259.1171,4476694
+2020-06-24,258.8393,260.4956,255.4737,258.1508,5211542
+2020-06-25,257.6954,258.6611,256.4367,258.4457,4987759
+2020-06-26,257.5416,258.0865,249.2948,253.4878,5388046
+2020-06-29,253.6445,255.701,250.1034,250.1201,3195288
+2020-06-30,251.8031,252.9229,246.7509,249.384,4257876
+2020-07-01,249.0416,250.6561,248.1235,248.2569,3486629
+2020-07-02,248.4345,248.5244,239.3618,239.6138,5419265
+2020-07-03,240.8128,241.2614,238.1811,239.3968,4427383
+2020-07-06,240.3244,242.6089,239.3798,241.7415,4002125
+2020-07-07,241.4046,246.7348,241.3864,245.9207,5534115
+2020-07-08,247.3994,248.4343,239.8733,241.0494,3981547
+2020-07-09,241.3213,242.8712,238.4909,240.7126,4315834
+2020-07-10,240.9776,242.1818,228.1656,232.0651,3648204
+2020-07-13,232.0132,233.4008,228.9391,229.6775,4437055
+2020-07-14,229.9934,238.2199,228.8908,235.4438,3823391
+2020-07-15,235.3956,238.613,234.6514,238.0736,3844672
+2020-07-16,237.1842,246.8088,236.6364,246.4257,4063303
+2020-07-17,248.2476,249.5696,247.1884,248.3305,6514177
+2020-07-20,246.4319,248.6654,243.16,244.3395,2988791
+2020-07-21,244.1465,244.607,236.2883,237.1813,3181944
+2020-07-22,236.5706,237.8597,233.6177,234.2746,4763455
+2020-07-23,234.424,241.2991,234.2613,237.0126,4157015
+2020-07-24,237.9689,246.5609,237.6264,244.371,5007226
+2020-07-27,243.6372,250.4871,242.4903,249.0998,3441399
+2020-07-28,248.6258,251.4861,244.9775,250.4553,3689186
+2020-07-29,249.859,254.5013,246.5364,247.5996,6200882
+2020-07-30,246.8371,246.9645,244.3382,246.3858,3248995
+2020-07-31,247.001,248.3426,241.6693,243.363,3050688
+2020-08-03,242.7142,246.1901,239.6594,245.5525,4895615
+2020-08-04,244.4561,247.846,243.8181,246.0248,4357376
+2020-08-05,245.7551,246.4734,242.8069,246.4629,4807160
+2020-08-06,247.2109,247.8409,236.2968,236.4965,3876165
+2020-08-07,236.5985,240.1464,235.3366,239.9758,3335315
+2020-08-10,239.9609,242.9752,238.2444,241.5656,3375188
+2020-08-11,239.9278,241.6754,239.2693,241.2286,4178848
+2020-08-12,242.1318,244.6805,237.9218,241.9028,4200944
+2020-08-13,239.5677,245.6934,238.9655,243.7095,2913308
+2020-08-14,243.5758,246.1031,243.5536,245.0103,5374707
+2020-08-17,246.3322,258.7452,245.6816,257.0265,5169427
+2020-08-18,257.8519,257.8647,253.2242,254.8187,4248703
+2020-08-19,255.8687,256.0981,241.1759,242.0743,4069565
+2020-08-20,242.6573,253.2282,240.8447,252.5254,3795726
+2020-08-21,251.64,251.6992,246.0712,247.5879,4066603
+2020-08-24,249.3487,252.4079,249.0116,250.8465,3654669
+2020-08-25,247.9632,255.7963,247.4266,252.2209,3517829
+2020-08-26,251.9502,253.9679,249.0003,253.1383,4009188
+2020-08-27,252.8472,254.2125,238.4252,239.2966,3590207
+2020-08-28,239.7221,246.041,237.5806,246.0106,3472689
+2020-08-31,245.8194,262.4388,244.8449,258.8977,5279950
+2020-09-01,260.0615,261.7191,258.3297,260.4401,4728217
+2020-09-02,261.367,262.2264,254.9088,255.0725,3680223
+2020-09-03,254.746,254.7573,252.57,252.7916,3882484
+2020-09-04,251.7935,252.291,246.5948,247.9991,3340460
+2020-09-07,247.3894,247.4699,242.1622,242.4528,6328600
+2020-09-08,242.2387,243.8583,241.717,243.6241,4801700
+2020-09-09,244.3523,247.731,238.9729,241.4753,3687771
+2020-09-10,240.0106,240.7113,235.7722,236.8735,3825753
+2020-09-11,238.3437,238.8083,234.3333,236.804,3052437
+2020-09-14,236.3009,241.6453,235.8082,239.4711,4390293
+2020-09-15,238.9204,242.2061,238.7817,241.3565,3885435
+2020-09-16,241.6954,242.7035,239.5935,240.1971,4420258
+2020-09-17,239.4273,240.1969,238.1226,239.8252,3171040
+2020-09-18,240.251,240.3576,238.5467,239.6041,4098370
+2020-09-21,240.6731,242.6589,238.6911,241.791,3092277
+2020-09-22,240.5511,243.5385,237.5448,241.8566,4883505
+2020-09-23,240.4978,241.0108,237.8649,239.4419,4551897
+2020-09-24,239.2677,241.2858,238.8074,241.219,2563484
+2020-09-25,241.521,243.6517,240.7743,243.2078,4138910
+2020-09-28,244.4363,248.9762,242.2786,248.2702,3014388
+2020-09-29,248.1763,258.0073,247.8354,257.6156,3547822
+2020-09-30,258.1863,260.1757,257.7635,260.0822,6024943
+2020-10-01,258.327,270.618,257.4719,266.0212,4116933
+2020-10-02,265.9856,266.829,258.1753,258.8132,5162207
+2020-10-05,258.9667,270.8482,256.344,268.832,3860730
+2020-10-06,269.6291,271.0182,257.8637,260.0675,5523490
+2020-10-07,258.9345,265.6417,257.6583,265.0822,4094879
+2020-10-08,266.1808,269.5453,263.2932,269.2491,3116280
+2020-10-09,269.9134,273.9152,262.9873,266.3529,4631595
+2020-10-12,262.6538,271.702,262.556,269.6892,4654150
+2020-10-13,271.3558,274.1252,270.6555,271.9234,3960908
+2020-10-14,273.4814,277.4633,260.6228,262.7893,4818575
+2020-10-15,262.9406,272.2923,261.7831,270.1059,4894070
+2020-10-16,271.7203,275.5824,260.7899,262.2426,7266644
+2020-10-19,262.5149,263.2147,257.2521,259.6634,4168482
+2020-10-20,258.3686,261.4752,256.5538,259.6647,4095632
+2020-10-21,258.7422,259.4397,253.813,256.7568,5524920
+2020-10-22,257.2954,261.1769,247.4627,248.2132,3807846
+2020-10-23,249.5177,250.4901,247.4641,247.7408,4116288
+2020-10-26,247.5392,253.818,245.1798,252.4135,3858233
+2020-10-27,252.1975,261.5085,251.4411,261.0755,3761252
+2020-10-28,261.2853,262.3318,252.5174,254.2524,5044478
+2020-10-29,256.4322,260.1827,256.1306,259.9557,4856243
+2020-10-30,259.004,265.0177,255.8825,262.2849,4165625
+2020-11-02,262.3469,273.1611,262.3305,273.1206,4734951
+2020-11-03,272.1176,282.0192,270.8193,281.1384,5973328
+2020-11-04,278.8283,281.8711,275.2499,280.657,3694435
+2020-11-05,282.5552,285.6921,279.7351,284.4859,2968635
+2020-11-06,285.3327,286.5832,280.7413,283.9069,3964557
+2020-11-09,283.6736,287.0011,280.8849,285.3271,4671852
+2020-11-10,286.3647,289.4655,283.5821,286.0803,4253577
+2020-11-11,283.6717,294.7247,281.4881,293.6619,3907046
+2020-11-12,294.8381,296.1334,292.5868,294.486,3790619
+2020-11-13,292.8935,297.3719,285.3228,289.6916,3886592
+2020-11-16,290.2344,291.8991,286.0298,287.4904,4414036
+2020-11-17,286.6592,287.7632,277.3332,278.1245,5296398
+2020-11-18,277.3155,279.6096,271.9458,276.4198,3781199
+2020-11-19,275.8552,281.3028,266.8804,270.2831,4771502
+2020-11-20,269.727,270.1283,265.0762,265.858,4214159
+2020-11-23,265.9341,271.0108,265.4655,269.2608,3074478
+2020-11-24,268.5719,274.5441,267.1703,272.5307,3952756
+2020-11-25,273.6638,280.0328,270.2484,277.7877,4602528
+2020-11-26,279.5754,280.8535,273.8017,274.7957,2974260
+2020-11-27,275.832,280.4729,275.3138,280.222,3041401
+2020-11-30,282.8143,285.398,280.7217,281.0995,5714733
+2020-12-01,280.3134,283.0805,275.6935,278.886,4455690
+2020-12-02,280.0789,283.3351,276.2268,278.1559,5302923
+2020-12-03,277.3521,280.3308,276.9966,279.6267,3917551
+2020-12-04,279.7709,288.9226,279.2805,286.9564,3047127
+2020-12-07,285.8911,297.6122,284.2839,297.5901,5692594
+2020-12-08,297.5819,300.7157,294.2932,296.0207,4246783
+2020-12-09,298.4249,298.9934,293.622,295.838,4493205
+2020-12-10,295.5163,296.0834,288.9116,289.36,5132871
+2020-12-11,288.6047,300.1254,287.1755,296.766,4151775
+2020-12-14,295.4907,296.5276,291.2218,293.5183,4429826
+2020-12-15,295.9301,296.8313,280.5632,281.8384,2846370
+2020-12-16,281.1051,288.2661,280.3789,288.0305,4964873
+2020-12-17,287.7697,290.1678,281.3464,284.6253,4329885
+2020-12-18,286.3988,297.8734,284.453,293.8229,3634278
+2020-12-21,294.5201,301.8542,293.6023,301.7569,3841435
+2020-12-22,302.2217,306.9964,299.2074,299.4081,3770617
+2020-12-23,298.0551,299.5534,294.7547,295.9694,3978506
+2020-12-24,295.5432,297.1906,288.4248,288.644,5757556
+2020-12-25,289.2924,290.6244,281.9827,285.7321,5119210
+2020-12-28,285.9874,290.0001,282.7515,283.4922,4209823
+2020-12-29,283.3517,283.6134,278.5292,280.9555,3442546
+2020-12-30,280.0757,293.7916,279.5002,293.7497,4040086
+2020-12-31,295.4642,301.9172,294.1047,300.6949,4053744
+2021-01-01,302.2305,314.4673,300.3749,312.0377,2995343
+2021-01-04,312.3815,316.1427,299.8715,302.2292,2971263
+2021-01-05,302.1562,303.66,295.3219,299.9668,4145239
+2021-01-06,301.5096,302.2928,294.2467,294.5988,4010119
+2021-01-07,296.2196,296.8052,295.5783,296.6166,3778880
+2021-01-08,296.4171,307.6339,294.6482,302.934,4413784
+2021-01-11,301.1383,302.9376,297.9999,300.1276,3047650
+2021-01-12,297.4758,307.2412,296.5374,303.3712,2774581
+2021-01-13,303.246,308.7623,301.8117,306.4833,3949165
+2021-01-14,306.2276,307.5991,305.4981,306.9113,3807455
+2021-01-15,307.6683,316.4606,305.2638,314.26,3762647
+2021-01-18,314.7128,315.2333,309.4619,310.8888,4492359
+2021-01-19,313.2718,314.5137,312.3185,314.0146,2434172
+2021-01-20,311.5664,311.795,305.7874,309.5812,3185618
+2021-01-21,309.4266,314.5479,306.8062,312.9447,4302135
+2021-01-22,311.5967,320.8722,311.0702,318.6538,4692282
+2021-01-25,318.3826,319.3119,308.645,310.2174,4494914
+2021-01-26,310.608,320.4189,310.5007,318.7621,3826271
+2021-01-27,318.3625,323.8919,314.4017,323.7083,2762218
+2021-01-28,322.0396,322.2769,317.9455,321.1846,3213078
+2021-01-29,320.4407,327.6617,320.0003,326.965,3109249
+2021-02-01,327.8333,332.4109,325.9326,326.202,2405827
+2021-02-02,327.2261,332.7588,324.0641,331.2507,8414266
+2021-02-03,330.922,332.3335,320.0671,323.7475,3569635
+2021-02-04,321.9555,326.0608,318.8406,319.5008,5215066
+2021-02-05,319.6754,321.4363,310.1168,312.4513,3903086
+2021-02-08,312.9418,319.6607,311.9339,317.5017,6113668
+2021-02-09,316.5069,318.1449,300.9075,301.827,5405080
+2021-02-10,301.3728,302.4228,291.7584,292.7349,4178384
+2021-02-11,295.4275,297.2044,294.3362,296.1704,2911588
+2021-02-12,296.2584,306.4615,295.2248,305.3989,4175399
+2021-02-15,303.1828,304.5807,289.527,291.3257,3892037
+2021-02-16,292.3331,297.6865,291.6777,295.5562,3429558
+2021-02-17,295.3122,296.9554,278.473,278.7832,5697898
+2021-02-18,277.7982,293.6146,276.8211,290.9403,5366071
+2021-02-19,291.8911,293.7054,278.8426,283.1426,4125063
+2021-02-22,282.6541,289.4528,280.3257,288.0345,4492785
+2021-02-23,289.6514,291.0665,278.2454,278.6,4100363
+2021-02-24,278.3529,282.4399,278.1219,281.3475,3592469
+2021-02-25,280.3747,282.9005,278.3821,282.0822,3565444
+2021-02-26,281.4216,287.0299,278.5684,285.0698,3741073
+2021-03-01,287.5771,288.4572,285.055,288.3248,4002227
+2021-03-02,286.768,290.3646,285.5196,290.0802,4392674
+2021-03-03,290.0441,290.8716,289.2591,290.1148,3655475
+2021-03-04,290.3147,291.9083,284.2211,291.8777,3955335
+2021-03-05,291.8765,297.3507,288.7282,295.3513,4646591
+2021-03-08,293.8625,297.3344,292.9037,293.2098,3558219
+2021-03-09,293.1213,294.8507,285.5419,288.6378,3307126
+2021-03-10,288.4694,288.5647,283.9617,286.3752,3743951
+2021-03-11,287.4427,289.0999,284.6805,285.6568,3746296
+2021-03-12,283.3565,285.9232,282.4934,283.3196,3903386
+2021-03-15,283.0358,283.3011,273.242,274.9495,3691916
+2021-03-16,275.1224,287.1075,272.9499,286.5105,4428075
+2021-03-17,284.3217,289.0993,281.4043,282.0509,3822896
+2021-03-18,281.9551,287.1581,281.1209,284.5216,3710852
+2021-03-19,286.382,291.8854,284.3595,291.2968,6273870
+2021-03-22,292.5497,294.3224,283.334,285.6589,4355338
+2021-03-23,284.6097,288.9147,280.4211,282.7686,3312149
+2021-03-24,282.6696,282.7908,279.2712,281.3714,3170545
+2021-03-25,283.5922,285.0394,271.591,272.0596,5543363
+2021-03-26,271.6971,274.8572,270.81,273.0097,3181472
+2021-03-29,274.6703,276.3705,274.2668,275.2977,4525945
+2021-03-30,276.0558,278.9172,271.1511,272.9671,3924061
+2021-03-31,273.9598,274.5142,268.1704,268.7906,4590714
+2021-04-01,267.7246,268.8984,257.4943,259.249,3002175
+2021-04-02,259.6879,260.1618,257.0389,257.8728,3785148
+2021-04-05,255.3289,261.8422,255.1906,259.7583,4742656
+2021-04-06,259.2899,265.0953,256.3339,261.8958,4238632
+2021-04-07,261.4124,267.3629,261.3783,266.8412,4054364
+2021-04-08,265.2363,270.4286,261.6114,270.0177,3788170
+2021-04-09,269.4706,276.5471,268.7671,275.2664,6390679
+2021-04-12,276.6624,278.5828,269.0306,269.2153,3180912
+2021-04-13,268.6559,275.0235,267.2801,274.6224,3865805
+2021-04-14,274.8604,281.749,273.8113,280.4703,4933426
+2021-04-15,280.1427,284.186,279.8622,282.2086,3796738
+2021-04-16,280.3109,281.0896,278.7747,278.8744,4321146
+2021-04-19,278.6052,280.966,276.8919,279.9455,4065407
+2021-04-20,282.3005,287.8263,280.9726,287.1613,4213281
+2021-04-21,289.6323,299.2988,286.6116,296.3996,6561461
+2021-04-22,297.6295,302.8695,293.9395,301.3942,3440600
+2021-04-23,300.4232,302.8667,289.317,290.4856,4436762
+2021-04-26,290.7608,291.3728,271.5903,273.4727,3540928
+2021-04-27,276.0258,276.2417,268.518,273.1611,2813163
+2021-04-28,271.4534,272.4084,266.8874,270.2487,4227299
+2021-04-29,268.6231,272.229,264.2092,271.0409,3623729
+2021-04-30,270.7776,271.4886,263.0252,263.0777,4086504
+2021-05-03,261.6556,268.798,261.5795,266.102,4041869
+2021-05-04,267.1114,268.4199,261.4735,263.308,3528164
+2021-05-05,264.7892,266.9002,262.9917,266.0688,4568857
+2021-05-06,265.68,266.1679,264.3904,264.9465,3288850
+2021-05-07,265.6512,265.7443,258.5795,259.4539,3779076
+2021-05-10,257.219,261.3192,255.4,259.4748,3256989
+2021-05-11,258.1817,266.4523,258.1645,265.9048,3715081
+2021-05-12,262.7932,265.0597,260.756,265.0128,3112340
+2021-05-13,265.3826,265.4531,264.1611,264.6796,4654683
+2021-05-14,266.1847,267.2891,265.1132,265.7567,4096721
+2021-05-17,265.6926,273.5837,265.1101,271.1125,2846853
+2021-05-18,269.8339,270.3234,267.7997,269.6433,4117986
+2021-05-19,268.5596,272.2463,268.4252,271.6686,3868722
+2021-05-20,272.2509,272.3761,260.307,263.1588,4322691
+2021-05-21,261.5431,264.1327,251.114,254.93,4860423
+2021-05-24,253.3692,257.5892,252.7795,254.3283,3971598
+2021-05-25,255.4127,256.4385,249.4142,250.8448,5171598
+2021-05-26,252.3146,255.736,251.4189,252.9196,4982871
+2021-05-27,252.3926,252.9229,245.8395,248.9449,4784927
+2021-05-28,248.6345,252.1407,242.3619,243.3035,3350669
+2021-05-31,243.4899,252.1713,242.3326,250.0039,4081873
+2021-06-01,250.8702,251.9706,241.3603,242.8734,4200427
+2021-06-02,242.9897,243.3135,233.7317,235.7033,4600305
+2021-06-03,235.7651,237.9258,230.3474,231.6773,2819403
+2021-06-04,232.5727,233.1203,228.0648,228.2805,4286694
+2021-06-07,228.1467,228.2194,223.8781,225.09,3682433
+2021-06-08,227.0302,228.3066,220.688,221.0466,6925567
+2021-06-09,219.9966,221.9752,219.6859,219.7716,3331533
+2021-06-10,218.6225,223.0722,217.6248,219.4521,4390477
+2021-06-11,219.7493,221.1544,214.2303,214.8953,4475041
+2021-06-14,214.5737,218.4397,213.558,217.148,3245788
+2021-06-15,217.1677,218.4626,215.2514,215.4536,3279137
+2021-06-16,216.0152,216.3049,208.9307,211.1433,4755050
+2021-06-17,212.5241,214.8017,209.1927,210.1685,3891072
+2021-06-18,208.8493,210.6527,206.6969,209.6274,4033701
+2021-06-21,209.8314,209.9188,205.7946,206.7571,4695452
+2021-06-22,207.0349,211.4385,203.3923,204.961,3856994
+2021-06-23,204.2725,208.7375,204.1165,206.9546,5709520
+2021-06-24,206.8082,208.8445,203.8107,205.0358,3496020
+2021-06-25,205.4436,205.8542,203.6667,205.6462,5300449
+2021-06-28,206.254,207.7538,203.2226,204.3912,5237800
+2021-06-29,204.7421,209.4602,204.1604,208.4783,5286725
+2021-06-30,209.175,210.5925,207.8443,210.5524,3620819
+2021-07-01,211.3147,211.3864,206.1004,208.5496,3673774
+2021-07-02,208.3417,210.1189,207.0675,209.4627,4616853
+2021-07-05,209.2775,215.8055,208.5648,214.928,4002927
+2021-07-06,215.5007,217.9545,214.4988,217.7232,5254000
+2021-07-07,218.3009,221.0837,212.2396,213.9018,4542009
+2021-07-08,214.0318,221.2248,213.8679,219.9845,3111427
+2021-07-09,219.7679,226.6478,218.3932,224.2848,4901870
+2021-07-12,222.9544,223.4397,222.0659,223.2168,3979330
+2021-07-13,224.6305,233.0362,221.4237,231.85,4128138
+2021-07-14,234.8127,235.3279,229.413,229.8918,5773122
+2021-07-15,229.7941,233.0503,229.2966,230.1747,4075746
+2021-07-16,228.5238,257.6077,223.8109,256.8438,4120294
+2021-07-19,258.0886,259.4192,245.408,246.9065,5014320
+2021-07-20,246.1269,252.9292,242.8968,251.9918,3536807
+2021-07-21,254.1275,255.5597,243.8286,247.8235,3087082
+2021-07-22,248.4882,258.5259,248.4859,256.8276,2987766
+2021-07-23,258.0781,259.1805,252.421,253.6858,3427756
+2021-07-26,253.4486,255.7227,252.4316,253.5539,4042401
+2021-07-27,253.7239,254.6977,250.8818,254.1454,3899203
+2021-07-28,254.0923,259.4527,253.1151,257.6245,3580499
+2021-07-29,258.5905,261.6935,253.883,254.0508,4757926
+2021-07-30,252.4038,255.443,251.3577,254.7119,4873030
+2021-08-02,254.9527,257.2946,250.0264,250.492,4136323
+2021-08-03,249.081,250.2648,245.0302,247.3845,3796275
+2021-08-04,246.8213,254.0375,245.7272,253.9668,6008494
+2021-08-05,252.8674,256.4429,252.5724,256.2502,3948876
+2021-08-06,255.3441,258.6349,248.6287,250.6415,5167068
+2021-08-09,250.5641,252.0134,249.3818,250.3418,4724752
+2021-08-10,249.6694,263.0198,244.4173,260.9253,6056671
+2021-08-11,260.9673,262.2731,256.8804,260.1333,3415655
+2021-08-12,260.0872,262.393,258.7005,261.9961,5072665
+2021-08-13,262.5728,266.0471,257.2342,257.755,3182040
+2021-08-16,257.2336,259.3486,255.1262,258.9234,4209234
+2021-08-17,257.1006,257.6765,251.0303,251.1125,3611443
+2021-08-18,252.5587,253.0528,241.2811,242.6984,4426940
+2021-08-19,242.146,246.5693,241.9104,245.9498,4051911
+2021-08-20,247.2247,247.3343,243.4919,244.9595,3884312
+2021-08-23,247.6668,247.8259,244.7393,245.7948,3155776
+2021-08-24,245.7094,249.866,239.7229,240.932,4650986
+2021-08-25,238.541,241.0659,236.7326,240.9508,5747009
+2021-08-26,240.8873,243.7076,238.1644,242.5309,3916680
+2021-08-27,240.4805,244.8823,239.375,242.6372,5244100
+2021-08-30,242.0421,242.8457,240.1298,240.8119,4558318
+2021-08-31,239.9878,246.6682,238.728,245.5897,4120569
+2021-09-01,245.8353,253.5932,245.6199,253.4788,5022717
+2021-09-02,254.1028,257.3637,243.0495,243.2835,4832888
+2021-09-03,244.0047,246.5544,243.7686,243.847,3975345
+2021-09-06,242.3546,242.6519,240.8928,241.3663,3665590
+2021-09-07,243.1198,246.4576,242.3988,245.7421,4211718
+2021-09-08,246.6802,249.9723,243.9025,245.3703,2985977
+2021-09-09,243.4841,250.008,242.4759,247.5364,4486656
+2021-09-10,247.1844,248.592,242.8926,244.2316,2382049
+2021-09-13,244.7605,246.2594,239.9839,241.6358,5785838
+2021-09-14,242.6473,245.8788,234.0522,234.5906,5082763
+2021-09-15,236.3527,240.9301,236.1114,238.8199,3560134
+2021-09-16,240.0275,263.083,239.3842,260.7174,5390523
+2021-09-17,260.3143,263.9199,259.3591,262.1075,4219807
+2021-09-20,264.0611,268.4241,263.5272,267.52,6127274
+2021-09-21,268.251,273.5759,266.8885,270.9621,5322287
+2021-09-22,270.8543,280.7373,269.7364,279.6058,4358565
+2021-09-23,278.8341,280.876,278.1572,280.2494,5317829
+2021-09-24,281.0335,281.6333,280.3129,281.5436,3381262
+2021-09-27,281.6217,284.5401,275.0508,277.1509,3108113
+2021-09-28,278.3605,281.5839,277.0548,277.5222,3684305
+2021-09-29,277.665,277.7716,272.0567,277.1565,3443439
+2021-09-30,277.6596,278.0728,274.4689,275.0006,3998264
+2021-10-01,275.4512,279.878,274.197,277.5708,3078692
+2021-10-04,277.9699,283.3239,277.4023,282.9843,3978772
+2021-10-05,282.6527,292.6966,280.8366,290.6979,6724398
+2021-10-06,293.6026,295.1981,291.225,294.1814,4381253
+2021-10-07,293.3449,301.211,292.91,301.1969,4273155
+2021-10-08,302.4106,306.0568,301.4981,302.8257,3776571
+2021-10-11,304.0214,305.0038,299.1244,299.4966,2848383
+2021-10-12,301.4844,303.6726,300.5277,302.6099,5089677
+2021-10-13,304.8205,304.9252,297.4933,297.9978,4196124
+2021-10-14,295.7006,303.4774,291.1156,302.4971,4676591
+2021-10-15,303.9575,306.2947,302.9293,303.5236,4474228
+2021-10-18,304.9841,305.7629,299.2588,300.6095,5626615
+2021-10-19,299.2728,300.9226,291.533,291.9927,4677971
+2021-10-20,291.4453,291.7095,281.4163,284.6358,4254282
+2021-10-21,283.9936,289.9574,273.9002,275.5087,4024736
+2021-10-22,275.2898,279.4826,274.4562,279.1793,4376569
+2021-10-25,278.9524,283.7432,277.5228,282.8071,4612556
+2021-10-26,282.6149,295.216,282.4227,293.7183,3504197
+2021-10-27,294.0054,297.3365,288.5898,291.0095,3516081
+2021-10-28,289.3576,294.8065,288.3227,290.9381,3552331
+2021-10-29,290.8971,305.1868,289.6405,304.1599,5140017
+2021-11-01,305.2842,305.5595,301.2098,302.0391,3617386
+2021-11-02,302.705,306.239,297.9193,299.0303,3271083
+2021-11-03,300.8224,303.5919,292.255,295.4019,3295129
+2021-11-04,294.3402,304.7526,289.6288,299.8126,4680946
+2021-11-05,298.1522,301.5548,293.5056,293.9203,3697124
+2021-11-08,294.3456,298.2417,288.9244,293.8743,4182787
+2021-11-09,293.8249,295.322,285.1483,285.1786,4367852
+2021-11-10,283.9893,284.6473,277.2138,278.548,3455631
+2021-11-11,278.8112,286.1333,278.0158,283.9558,5000944
+2021-11-12,284.1456,292.4797,282.7848,289.2897,3206457
+2021-11-15,287.9104,289.0094,278.7311,280.7,5325685
+2021-11-16,282.0144,282.3703,273.0469,274.4687,3807728
+2021-11-17,273.3735,274.2328,272.5306,273.1177,3496854
+2021-11-18,273.2703,279.1433,272.1669,278.4774,2833293
+2021-11-19,276.6227,277.7571,272.2888,272.5298,5181540
+2021-11-22,275.0538,277.0706,267.3503,267.5025,4325465
+2021-11-23,267.9873,269.6791,266.6414,269.645,3227837
+2021-11-24,269.0242,270.8311,262.7819,263.4103,6386507
+2021-11-25,263.0432,263.6036,249.758,251.2335,5432503
+2021-11-26,251.3953,251.7739,248.0014,250.5378,5096195
+2021-11-29,249.2166,250.9699,248.6734,249.5304,3334766
+2021-11-30,249.0037,252.8441,247.9839,252.1842,3344858
+2021-12-01,252.7159,254.3892,249.3091,250.6503,5040500
+2021-12-02,249.4545,251.5768,247.561,248.5936,4260336
+2021-12-03,248.9501,254.2854,248.5014,254.0975,4326882
+2021-12-06,254.1053,260.4722,253.4869,260.0731,3192136
+2021-12-07,261.8197,266.2186,254.1675,257.6734,5270322
+2021-12-08,258.4348,259.6728,251.6225,252.3153,4010135
+2021-12-09,252.711,254.7798,248.1535,248.9928,3896697
+2021-12-10,248.5627,250.26,248.2368,248.6469,2950246
+2021-12-13,247.3994,252.5057,243.1416,243.1473,3395753
+2021-12-14,242.9009,243.8741,241.3658,241.8984,2597003
+2021-12-15,242.904,245.6148,240.3361,243.378,3711248
+2021-12-16,240.9855,244.9435,239.949,244.7547,3878532
+2021-12-17,245.4663,251.2411,245.1623,247.7945,3002966
+2021-12-20,247.6018,247.73,241.3198,243.0374,5020936
+2021-12-21,243.1363,245.4944,239.9112,241.9723,3299291
+2021-12-22,242.608,245.8921,242.1897,245.3051,4218969
+2021-12-23,246.6669,249.3981,242.4283,243.2485,5035146
+2021-12-24,242.4396,243.372,239.9099,239.9512,3130583
+2021-12-27,240.8576,244.2429,221.8287,223.8257,3713882
+2021-12-28,224.5168,226.0858,220.7439,222.4251,3844943
+2021-12-29,223.6112,226.0521,210.0635,211.8502,3950752
+2021-12-30,212.2147,216.375,211.8853,215.2773,3473053
+2021-12-31,216.5325,217.4579,214.9032,216.5728,3824852
+2022-01-03,216.5348,223.8879,215.8974,220.7546,5463886
+2022-01-04,219.7919,232.428,219.5077,230.3954,5159560
+2022-01-05,230.6833,233.0542,227.3058,230.673,2636692
+2022-01-06,230.0343,231.6188,221.4309,224.2239,4264565
+2022-01-07,223.9958,229.9159,222.1617,228.2403,6277883
+2022-01-10,228.2883,231.079,227.0792,230.6832,4165201
+2022-01-11,231.0415,231.9496,229.1218,230.3404,3533145
+2022-01-12,231.8629,235.6536,226.7013,226.9251,5664905
+2022-01-13,224.9382,233.8177,224.0781,233.2138,5312341
+2022-01-14,233.4039,239.493,230.5951,236.9137,4821507
+2022-01-17,238.1651,238.6446,234.1868,235.1173,4221902
+2022-01-18,234.8228,238.6576,226.7798,227.1031,3885568
+2022-01-19,225.1914,230.34,224.2212,229.4,4741156
+2022-01-20,229.3083,230.4281,215.9673,216.5144,4203050
+2022-01-21,216.7233,219.6205,212.3132,213.4467,3954316
+2022-01-24,213.1217,222.2891,212.1519,221.4632,3841525
+2022-01-25,221.8593,223.9969,221.5872,222.9543,4540831
+2022-01-26,223.3157,230.797,222.2097,229.0691,5952415
+2022-01-27,229.0317,230.3187,228.5361,228.8014,5706836
+2022-01-28,229.3527,231.5541,229.2625,229.5316,3505196
+2022-01-31,227.4598,228.545,226.8726,227.2273,3408833
+2022-02-01,226.9876,227.591,212.451,212.9469,3263782
+2022-02-02,213.5394,214.8706,212.7897,213.3966,3418404
+2022-02-03,213.3268,217.6991,209.3149,217.1705,4447422
+2022-02-04,217.8663,221.0784,215.2656,217.8487,3672399
+2022-02-07,216.2212,216.2317,215.3424,215.8512,3743146
+2022-02-08,215.872,219.6442,213.4496,218.5969,4048385
+2022-02-09,219.1198,222.1005,218.4502,221.7827,5231640
+2022-02-10,222.3254,228.9732,221.1766,227.2962,4744007
+2022-02-11,227.1731,228.4483,222.1783,222.5101,4785398
+2022-02-14,221.5011,221.5837,215.654,217.404,3844764
+2022-02-15,216.8631,218.0549,215.885,216.112,2444933
+2022-02-16,216.5598,219.6365,206.1242,207.0023,3739928
+2022-02-17,206.7645,210.0836,205.3332,208.7676,4056909
+2022-02-18,208.7156,209.1068,202.3214,202.7866,4237442
+2022-02-21,203.8735,207.0184,201.2446,207.0052,4118071
+2022-02-22,206.3853,206.8107,198.5812,199.9135,3149106
+2022-02-23,199.7942,204.398,196.7329,201.5722,3844822
+2022-02-24,202.062,202.845,200.3603,201.2801,3931202
+2022-02-25,201.1306,204.2148,200.2983,203.8211,3836957
+2022-02-28,203.9079,205.4233,200.8873,200.9799,3979408
+2022-03-01,201.3999,205.3838,200.4288,204.6113,4209488
+2022-03-02,204.0944,204.2928,199.8672,201.1994,2963315
+2022-03-03,200.419,205.5284,199.9546,204.2336,4169744
+2022-03-04,204.9453,210.7185,203.3238,210.3158,4162178
+2022-03-07,210.7555,211.2727,203.6915,207.0941,3033544
+2022-03-08,206.8294,207.2141,200.5279,201.8188,4623285
+2022-03-09,200.8931,202.8352,200.374,202.631,3037394
+2022-03-10,203.1744,208.3005,202.5299,207.6145,4528861
+2022-03-11,207.954,209.5755,204.5491,206.4157,3416448
+2022-03-14,207.4533,210.3784,203.855,208.9424,5240370
+2022-03-15,209.1361,210.5865,205.6867,210.1702,3227089
+2022-03-16,210.9565,213.813,208.275,213.4969,3766879
+2022-03-17,213.0115,213.4758,211.1821,211.2347,3103916
+2022-03-18,210.5721,217.9254,209.619,214.9071,6119261
+2022-03-21,214.6718,216.681,209.6275,209.9643,3545815
+2022-03-22,208.3212,215.0079,205.3663,214.1479,4500531
+2022-03-23,215.1969,217.2444,204.1421,206.2874,4455308
+2022-03-24,207.0641,211.8677,205.1463,208.077,4494309
+2022-03-25,208.5437,208.8121,207.0899,208.1202,4032963
+2022-03-28,208.0869,208.3227,205.1349,207.4809,5053202
+2022-03-29,206.6368,207.4351,204.7737,206.2785,4433052
+2022-03-30,205.8357,206.3661,195.03,196.3493,4108899
+2022-03-31,195.7341,199.9492,195.1189,199.0542,3025884
+2022-04-01,199.2112,201.19,195.7701,196.637,4888952
+2022-04-04,195.5995,196.779,193.969,196.7041,3749408
+2022-04-05,195.1566,196.2752,192.2334,192.8148,2892536
+2022-04-06,192.6421,192.6735,191.05,191.6383,4363856
+2022-04-07,191.6109,192.8125,191.4938,191.7186,4768824
+2022-04-08,190.624,198.8002,190.3856,197.948,3407163
+2022-04-11,197.3195,197.6278,191.4646,192.5847,5363855
+2022-04-12,191.3399,192.5545,190.2589,191.1654,4085736
+2022-04-13,190.655,197.5898,188.0666,196.7485,4836449
+2022-04-14,196.8253,200.6481,196.2191,199.1412,4264672
+2022-04-15,199.1274,201.5863,197.7317,199.1493,3447689
+2022-04-18,199.4354,206.7358,198.0244,204.5234,6810919
+2022-04-19,204.3163,207.6276,201.5988,202.1386,3618570
+2022-04-20,202.7666,203.3202,199.7874,200.2459,4013584
+2022-04-21,198.166,200.9331,195.3282,200.6625,4461365
+2022-04-22,199.2173,202.0948,194.5647,195.3266,4276276
+2022-04-25,194.1013,202.1514,192.2503,201.9278,5749949
+2022-04-26,202.4835,202.6141,199.8244,201.1988,5716955
+2022-04-27,201.2066,202.8837,198.8434,199.2354,4693563
+2022-04-28,198.5259,206.3031,196.9682,204.9321,4452007
+2022-04-29,203.7947,206.0947,202.4344,204.9502,3510778
+2022-05-02,205.4902,209.5829,204.1828,209.2469,3924684
+2022-05-03,208.7366,211.9254,208.2627,210.143,3985714
+2022-05-04,208.4165,211.5388,207.9859,211.1354,2849260
+2022-05-05,210.4061,213.8657,207.7492,213.2489,4400762
+2022-05-06,214.0022,214.8102,210.4108,211.2559,5439763
+2022-05-09,212.1248,215.3216,207.0379,209.3253,4281213
+2022-05-10,211.0687,211.393,204.5616,205.0587,4391283
+2022-05-11,205.2731,206.526,200.3647,201.1124,3870776
+2022-05-12,201.0962,203.106,195.1013,195.2271,4600754
+2022-05-13,194.1002,194.9445,192.9709,193.3496,3962934
+2022-05-16,193.9211,194.1363,187.7786,188.9048,3792256
+2022-05-17,189.0696,189.2106,185.3072,186.1559,5049760
+2022-05-18,187.0046,187.4711,183.2682,185.2842,4395007
+2022-05-19,186.1571,186.9567,183.2074,183.2925,4020467
+2022-05-20,182.5257,185.1077,182.3068,185.0885,3600621
+2022-05-23,184.8737,186.38,183.343,183.582,3709920
+2022-05-24,183.5615,184.1582,181.7626,182.3047,3464099
+2022-05-25,183.3369,183.4005,181.1197,181.4158,4712223
+2022-05-26,181.4613,189.0421,177.6491,188.7869,3900678
+2022-05-27,188.8933,192.3881,188.1866,190.2904,4830828
+2022-05-30,189.7085,194.0564,189.4122,193.8175,3831720
+2022-05-31,194.1394,196.4319,186.6488,188.7623,3089971
+2022-06-01,188.8679,191.3032,188.4038,188.6335,5645509
+2022-06-02,188.092,189.726,185.891,188.7419,3344785
+2022-06-03,188.8973,190.0953,187.2226,189.9809,2719702
+2022-06-06,189.1862,191.9273,187.2381,190.0171,3705830
+2022-06-07,188.8817,190.4005,181.7706,183.601,6601130
+2022-06-08,184.67,191.4009,183.6084,189.0962,4884586
+2022-06-09,188.2139,188.6592,185.5967,187.4871,3576558
+2022-06-10,187.5174,188.1982,187.1991,187.4698,4291582
+2022-06-13,187.0395,187.8747,184.3655,186.4202,4291739
+2022-06-14,185.1658,189.922,181.579,188.1321,2767574
+2022-06-15,189.4374,189.5417,184.0139,184.9424,4079261
+2022-06-16,184.7627,185.3574,183.5835,183.9103,3877847
+2022-06-17,184.2758,187.9558,184.1959,185.6783,4423872
+2022-06-20,184.8448,185.3124,183.2802,185.0571,5021502
+2022-06-21,186.2169,186.5784,172.4261,174.3992,3844314
+2022-06-22,173.4351,173.8757,169.8762,170.7998,2556189
+2022-06-23,171.2908,172.6554,169.302,172.655,3926864
+2022-06-24,171.879,172.4563,169.0135,169.2825,5053376
+2022-06-27,169.8949,169.9015,162.7309,163.1479,3289023
+2022-06-28,161.5573,164.1847,160.4181,163.292,3045247
+2022-06-29,162.835,163.4869,161.4426,161.5025,4313637
+2022-06-30,162.1613,169.3472,160.2815,166.3323,4157978
+2022-07-01,168.79,170.3531,163.3145,164.1431,3576652
+2022-07-04,165.205,166.8701,163.1702,166.2359,3539664
+2022-07-05,167.4529,170.1232,165.6826,169.8525,3534030
+2022-07-06,168.5499,171.8145,168.4369,170.3427,2612975
+2022-07-07,170.6285,171.9978,168.8944,170.9708,4394888
+2022-07-08,170.3263,172.968,169.638,171.0957,3876971
+2022-07-11,170.5491,180.6346,170.1973,180.5712,5488190
+2022-07-12,181.4235,182.2561,179.9572,182.1975,5652418
+2022-07-13,181.7508,183.3274,176.8359,178.5738,5247672
+2022-07-14,180.8228,182.7686,175.0782,176.0975,4788529
+2022-07-15,177.6718,180.6256,177.5482,180.1118,5498840
+2022-07-18,179.6226,180.1629,179.5609,179.9457,4029580
+2022-07-19,180.4776,181.8715,179.0524,179.1693,3996253
+2022-07-20,179.7241,185.9799,179.6452,185.8167,4276101
+2022-07-21,186.4301,190.4219,185.2432,190.0272,4672547
+2022-07-22,189.6201,192.9667,187.7677,191.2291,3814227
+2022-07-25,191.1273,191.9166,187.743,188.3009,4804565
+2022-07-26,188.7261,190.2644,181.5735,181.9835,3932327
+2022-07-27,181.4263,185.6987,180.1303,185.1784,3656263
+2022-07-28,184.0298,187.9732,182.3618,187.0038,3153308
+2022-07-29,186.8126,192.068,186.3545,190.8932,4198111
+2022-08-01,191.3627,194.7855,190.4409,191.195,5071489
+2022-08-02,191.8866,193.5653,191.4592,193.1621,3840873
+2022-08-03,192.1822,193.4924,186.1718,187.262,4890682
+2022-08-04,188.55,189.967,181.2272,182.7231,5132395
+2022-08-05,183.0403,183.474,182.0997,183.234,3753160
+2022-08-08,182.9515,183.3825,179.1701,180.6546,4364700
+2022-08-09,182.0542,188.7911,180.5156,188.2367,6192857
+2022-08-10,188.8586,189.0836,182.6059,184.3287,3811423
+2022-08-11,184.9079,188.2061,184.0525,187.2808,2810383
+2022-08-12,187.6173,190.0045,186.5808,188.459,3914769
+2022-08-15,187.9479,192.4829,186.9248,191.1388,5281066
+2022-08-16,192.0016,192.9636,191.7152,192.3289,5754476
+2022-08-17,190.9776,196.0031,189.0001,194.1254,5158417
+2022-08-18,194.2361,194.4181,192.9464,193.2018,4558045
+2022-08-19,193.083,197.3181,191.7697,194.7939,3527450
+2022-08-22,195.4921,196.935,192.6588,193.6995,3552316
+2022-08-23,193.3311,193.8911,187.9075,187.9353,3632732
+2022-08-24,187.7329,188.9129,187.5624,188.9102,3676836
+2022-08-25,190.4148,192.687,187.9436,192.281,4223410
+2022-08-26,192.0413,195.0803,189.9043,191.041,3759137
+2022-08-29,189.5989,191.9038,186.0992,187.6384,2403586
+2022-08-30,187.7278,188.4441,183.8185,183.8693,4360607
+2022-08-31,180.671,181.5937,176.3927,177.3261,3371119
+2022-09-01,176.5268,176.8216,172.4862,174.6064,4588181
+2022-09-02,174.0622,180.8632,173.433,179.4942,4199944
+2022-09-05,179.4691,181.5517,178.5556,180.4217,4378397
+2022-09-06,180.1179,181.1265,178.5881,178.6299,4187666
+2022-09-07,178.7855,181.4341,177.7007,179.5476,4686498
+2022-09-08,178.5594,184.4121,177.1645,183.885,3600646
+2022-09-09,183.4034,189.6446,181.956,187.7475,3549428
+2022-09-12,186.8397,187.4102,179.6451,181.4317,3656494
+2022-09-13,179.9236,184.7575,179.0748,184.6816,5257549
+2022-09-14,184.985,187.7676,183.8598,186.9373,3318017
+2022-09-15,186.1158,187.5652,181.3765,182.3545,3505125
+2022-09-16,181.97,182.2037,179.277,179.2846,3799999
+2022-09-19,178.9682,184.9442,178.1567,182.7585,5157362
+2022-09-20,182.1204,189.0635,180.1985,186.7554,3256299
+2022-09-21,186.2011,187.0279,182.8186,185.0243,3316535
+2022-09-22,185.1638,187.0872,183.3018,185.2335,4304976
+2022-09-23,185.5133,187.1535,181.6927,182.7103,2229452
+2022-09-26,182.8919,184.3245,180.7133,183.0872,3888611
+2022-09-27,181.4839,182.3941,178.3458,181.0959,4864044
+2022-09-28,180.3143,181.3082,173.8729,174.992,4221433
+2022-09-29,173.633,178.8753,171.7851,177.5483,4103644
+2022-09-30,177.1509,179.4051,175.9141,179.0563,2611677
+2022-10-03,179.4163,182.9052,178.3518,182.5867,5282522
+2022-10-04,183.4731,184.0502,176.7957,178.6174,3498697
+2022-10-05,180.4151,181.9672,178.4848,179.9379,2820612
+2022-10-06,179.6495,181.5891,178.601,180.0529,2884408
+2022-10-07,180.799,186.0788,178.884,183.9288,5969225
+2022-10-10,185.9007,191.8724,184.4018,191.3105,4648747
+2022-10-11,191.2539,192.9168,184.9446,185.1616,3813356
+2022-10-12,185.4693,188.3928,180.072,181.5589,4640657
+2022-10-13,180.4577,186.9248,179.9304,184.663,4106077
+2022-10-14,184.4215,196.5598,182.9363,193.4122,4635735
+2022-10-17,193.9656,195.9214,186.779,188.218,4068711
+2022-10-18,187.4465,188.9747,185.7423,186.9266,3201352
+2022-10-19,188.0255,191.5713,187.4101,191.3089,3033439
+2022-10-20,192.6884,197.8868,192.6817,197.6153,3628555
+2022-10-21,197.0831,197.0878,192.8247,194.4843,3565478
+2022-10-24,195.5576,197.2344,190.9731,192.5243,3797206
+2022-10-25,191.5706,191.6261,185.9836,186.0589,3775038
+2022-10-26,184.9349,192.0783,184.4928,190.2796,4118742
+2022-10-27,190.3289,191.768,189.0056,189.5614,3972679
+2022-10-28,190.7583,196.5064,189.8041,195.4568,5617347
+2022-10-31,195.461,196.4444,188.7517,188.9518,3286404
+2022-11-01,189.546,189.6329,179.5397,181.5523,3713180
+2022-11-02,182.0336,183.8612,181.5736,181.6016,4797204
+2022-11-03,181.889,183.5791,179.16,181.5279,4294057
+2022-11-04,181.8333,182.0503,177.0301,177.3106,5722746
+2022-11-07,176.8867,177.6638,167.0966,168.2689,3540194
+2022-11-08,168.4736,172.0989,168.0838,170.3944,3873830
+2022-11-09,171.7492,174.8256,167.852,169.602,3360989
+2022-11-10,169.2426,169.5656,167.2403,167.3315,3520560
+2022-11-11,168.3628,168.7848,166.5928,167.4146,3150128
+2022-11-14,167.568,169.2721,166.5187,169.16,4201525
+2022-11-15,168.3362,172.1198,165.1331,171.4921,4823548
+2022-11-16,171.3401,171.3828,166.7708,168.5789,4340382
+2022-11-17,167.9885,169.8754,167.3838,168.3268,5594235
+2022-11-18,169.1086,171.3811,164.1291,165.3749,3894416
+2022-11-21,165.9087,166.0055,160.4204,161.9534,5371763
+2022-11-22,161.6796,162.7188,160.7818,161.2221,3020132
+2022-11-23,160.3475,164.3657,159.3403,163.9771,3465299
+2022-11-24,164.441,168.0862,163.6513,167.598,3835267
+2022-11-25,167.4234,167.6538,164.2146,164.6904,6172689
+2022-11-28,164.4945,166.0063,161.8898,165.1404,4197540
+2022-11-29,164.6515,170.8714,164.6382,169.4307,4013704
+2022-11-30,168.45,169.4459,164.9108,166.1495,5071384
+2022-12-01,166.502,167.0842,162.6857,163.7773,3906386
+2022-12-02,162.6155,166.5451,162.0435,165.8122,3077675
+2022-12-05,165.7219,166.2669,161.2978,162.0991,3173623
+2022-12-06,162.185,162.2886,157.1341,158.1782,6165309
+2022-12-07,157.9693,167.1088,156.6861,166.0426,5380115
+2022-12-08,167.0022,167.5819,165.608,165.6597,3704067
+2022-12-09,165.915,166.3209,161.863,162.3551,4113856
+2022-12-12,162.1163,171.3656,160.5293,170.2406,4573269
+2022-12-13,170.1357,175.6813,169.9374,174.1739,3688753
+2022-12-14,174.5409,175.4532,168.3736,169.0194,5350776
+2022-12-15,169.4353,172.1152,165.7728,166.069,5572890
+2022-12-16,165.0875,173.1233,164.4372,172.5356,3705073
+2022-12-19,170.8503,177.5393,170.687,176.3726,4323285
+2022-12-20,174.8027,175.3885,167.1893,167.7777,4689272
+2022-12-21,166.4117,166.4643,164.863,164.8762,3859361
+2022-12-22,165.025,168.6767,164.2146,166.6277,4048606
+2022-12-23,166.063,171.4338,164.5542,171.3434,4843806
+2022-12-26,171.8314,175.4077,170.5304,174.1554,4892735
+2022-12-27,173.6015,175.1888,172.8531,173.7046,3799941
+2022-12-28,173.6725,173.7968,170.0541,170.0749,4954244
+2022-12-29,169.1902,170.6981,168.5938,169.8622,4322732
+2022-12-30,169.4996,171.6312,169.0716,170.5984,4307798
+2023-01-02,169.7767,170.914,168.5424,170.6791,4826445
+2023-01-03,170.0116,180.737,168.9387,178.3986,3917189
+2023-01-04,178.0194,180.403,177.932,180.2864,5034853
+2023-01-05,179.5206,187.7566,179.3375,184.7504,4328747
+2023-01-06,184.7502,186.1761,180.4757,181.9377,2885766
+2023-01-09,182.9019,185.3089,181.2272,182.8613,6209486
+2023-01-10,183.1105,184.5089,182.6656,184.3154,3623603
+2023-01-11,185.2989,190.4187,184.1053,190.3509,3662332
+2023-01-12,190.9532,201.7433,189.2283,199.4829,3981984
+2023-01-13,199.0915,204.4158,198.5248,200.8773,5410608
+2023-01-16,201.2504,202.7709,201.152,201.9389,3957191
+2023-01-17,202.1891,202.8899,200.8005,201.0936,4424064
+2023-01-18,201.2563,202.9235,192.5727,192.8048,2726669
+2023-01-19,192.6542,193.228,184.3715,186.3758,4862521
+2023-01-20,187.0967,189.0448,187.009,187.929,4410011
+2023-01-23,186.6109,187.3354,182.0946,182.0961,4557633
+2023-01-24,182.0178,183.6826,178.9542,179.4951,4993721
+2023-01-25,180.0803,181.8918,177.9652,180.7842,5135710
+2023-01-26,180.9654,185.9685,180.4494,183.7738,5673151
+2023-01-27,184.446,187.635,184.2395,187.3351,3521018
+2023-01-30,185.5821,189.8078,183.4229,188.6819,4801028
+2023-01-31,187.8325,189.4727,185.0425,187.7121,2790929
+2023-02-01,188.4649,191.6051,185.3957,189.9813,3711182
+2023-02-02,191.0119,191.7663,189.9367,190.3597,3873615
+2023-02-03,189.1882,192.3969,187.4158,191.6032,3329648
+2023-02-06,190.7408,192.0508,185.4212,188.0733,3164555
+2023-02-07,188.8096,190.7243,186.0063,186.1758,3379863
+2023-02-08,184.5997,186.8221,183.53,186.7471,3454038
+2023-02-09,186.3283,190.9038,184.2638,190.3057,3679907
+2023-02-10,190.0436,195.4779,188.2702,195.0878,4018908
+2023-02-13,195.4545,196.6089,190.8095,190.8884,5080619
+2023-02-14,190.9893,193.2771,186.3823,192.2522,5105626
+2023-02-15,193.4438,195.1303,190.4951,191.1972,3339119
+2023-02-16,190.7287,190.7682,187.9687,188.2007,3551131
+2023-02-17,187.2068,187.7785,184.982,185.2581,3741367
+2023-02-20,184.0096,193.1276,182.1213,190.8522,3377742
+2023-02-21,191.7362,202.982,190.745,200.3573,5080826
+2023-02-22,199.6734,203.8078,199.0408,203.4134,3286346
+2023-02-23,204.8977,206.0923,199.4838,202.9592,3105532
+2023-02-24,201.9403,202.9001,192.6161,194.4648,3077204
+2023-02-27,193.7961,194.5895,188.4579,192.0433,3966021
+2023-02-28,191.2943,194.3136,190.4646,191.8303,4344981
+2023-03-01,192.1849,192.3726,187.655,189.6503,3897671
+2023-03-02,190.1014,193.4134,189.4794,193.3688,4637550
+2023-03-03,192.1723,197.3818,191.6868,195.7192,3679229
+2023-03-06,195.805,196.4831,193.0258,196.3851,5140682
+2023-03-07,196.9262,197.4479,190.4739,190.9019,4155886
+2023-03-08,191.8044,194.9202,189.6825,194.8591,3082726
+2023-03-09,193.7125,195.6257,191.7995,192.7409,3987602
+2023-03-10,191.674,198.1983,190.5173,196.3005,3732801
+2023-03-13,195.2872,197.66,189.4259,190.8869,4387115
+2023-03-14,190.8151,192.0493,190.0524,191.8403,4700239
+2023-03-15,192.1056,192.7607,191.3988,192.3811,2918550
+2023-03-16,191.8228,191.9371,188.0066,188.4775,4559198
+2023-03-17,188.5744,197.6565,188.0736,197.3279,4183869
+2023-03-20,196.4708,201.5314,194.9574,200.3974,4004592
+2023-03-21,201.8347,206.4201,198.1591,204.6053,4126548
+2023-03-22,204.7402,207.5288,203.9071,205.5624,2409140
+2023-03-23,205.3465,210.8389,204.878,209.3061,3020323
+2023-03-24,208.896,210.7312,207.058,208.9435,2278744
+2023-03-27,209.3236,211.4159,209.2053,211.3489,5851513
+2023-03-28,210.1072,210.6908,203.8141,204.4347,3937796
+2023-03-29,205.7889,207.4556,201.5054,202.7772,3347049
+2023-03-30,202.9625,203.4114,196.968,199.667,4391257
+2023-03-31,199.8122,203.5408,199.1453,202.6116,4823633
+2023-04-03,201.9149,203.7842,198.5076,199.1385,4286214
+2023-04-04,197.658,199.8528,195.4364,199.7492,4587054
+2023-04-05,198.4018,199.7967,197.1814,199.2724,3000357
+2023-04-06,198.2385,201.791,198.1385,201.4697,3735092
+2023-04-07,201.9281,202.7038,201.7319,201.7396,4019275
+2023-04-10,202.6051,204.5867,201.8984,201.9816,3433592
+2023-04-11,202.4519,203.9973,197.2606,198.0131,5242880
+2023-04-12,197.7186,200.5052,196.3042,198.9672,4703342
+2023-04-13,198.9313,206.3565,196.4101,204.9111,5107355
+2023-04-14,204.2433,207.3375,203.4537,206.7686,2772739
+2023-04-17,207.2948,208.0865,201.5105,201.8913,4000803
+2023-04-18,201.3827,201.9896,199.5897,201.9747,3560860
+2023-04-19,201.9812,205.6591,199.0817,204.3109,3054671
+2023-04-20,202.7328,205.2144,200.4431,202.568,4191456
+2023-04-21,202.0212,204.7232,196.1389,196.6485,3443512
+2023-04-24,195.0194,195.5461,191.941,193.0935,6580179
+2023-04-25,192.0027,194.5881,190.8705,193.1348,4866060
+2023-04-26,193.1559,198.8174,193.0243,198.6111,6094856
+2023-04-27,199.2034,200.4834,193.7623,195.5633,3669392
+2023-04-28,194.3385,202.7316,193.7204,201.5901,3621205
+2023-05-01,202.9854,204.4093,199.0583,200.6741,3087602
+2023-05-02,199.1103,209.581,198.6465,208.3156,4211264
+2023-05-03,208.4304,209.4789,208.1638,208.2322,4034027
+2023-05-04,210.5583,210.6651,207.7856,209.393,3636161
+2023-05-05,210.4841,212.6889,204.796,204.9269,4244495
+2023-05-08,204.3871,206.0252,202.911,203.1397,4338257
+2023-05-09,202.9745,203.1115,190.1473,191.9726,3625708
+2023-05-10,191.3156,192.4651,189.6691,191.1742,4589137
+2023-05-11,190.4868,194.3246,189.5581,193.1204,4587199
+2023-05-12,193.1895,197.9226,192.9909,197.8464,4028733
+2023-05-15,196.6547,199.2422,194.3562,197.2333,4616531
+2023-05-16,194.7963,200.4918,192.0705,199.6762,3676048
+2023-05-17,198.6971,200.6995,198.6216,199.4716,5370532
+2023-05-18,198.7939,199.7845,190.4446,191.6348,4734652
+2023-05-19,190.8732,193.3279,183.54,186.9819,3187366
+2023-05-22,186.1014,191.7994,185.4424,189.674,3733306
+2023-05-23,189.3404,192.672,187.8869,188.7361,4282903
+2023-05-24,187.5604,193.5077,187.1857,192.8607,4103284
+2023-05-25,192.9601,193.3463,190.2582,191.8712,5364229
+2023-05-26,192.6637,193.5317,187.5392,190.0697,4629917
+2023-05-29,188.2885,196.0141,188.0217,195.2469,4507292
+2023-05-30,196.465,196.7004,189.3456,190.3785,4874170
+2023-05-31,189.4564,191.9032,188.501,189.5347,4484619
+2023-06-01,188.8219,188.9157,183.7598,187.3543,3997951
+2023-06-02,188.0384,191.5725,186.1747,191.4428,3679226
+2023-06-05,190.4486,196.9413,189.0957,195.5259,3968679
+2023-06-06,196.0908,196.6481,191.42,192.7313,3678831
+2023-06-07,193.1161,193.8557,192.8055,193.584,5537137
+2023-06-08,194.1923,194.509,192.1148,193.7603,3354999
+2023-06-09,194.9929,196.9894,193.7016,196.8412,3675985
+2023-06-12,195.9371,201.4914,195.2333,199.9903,3103903
+2023-06-13,198.9182,206.3784,194.4786,203.5806,5411862
+2023-06-14,203.3424,203.715,201.7435,203.1344,3648150
+2023-06-15,203.5146,204.9955,203.4301,204.0564,3751281
+2023-06-16,204.4759,206.2144,199.2043,201.4698,3678185
+2023-06-19,201.5015,203.3773,195.1256,196.0582,3981145
+2023-06-20,195.8252,197.3665,194.9551,196.8022,5197521
+2023-06-21,196.444,202.3865,195.257,200.1908,5895230
+2023-06-22,199.0467,202.3761,199.0072,201.7127,2832665
+2023-06-23,201.0833,203.1886,198.6207,201.503,3113768
+2023-06-26,202.2182,205.1147,202.0619,204.5281,3050925
+2023-06-27,204.1735,206.5144,203.2416,205.3274,3791393
+2023-06-28,206.9261,207.8942,203.4527,206.179,3422554
+2023-06-29,206.6857,206.8215,201.8201,202.7578,3191708
+2023-06-30,203.2769,203.2795,196.663,197.6493,4631132
+2023-07-03,198.013,200.2605,194.1651,198.4355,4299710
+2023-07-04,198.5706,199.3923,197.2704,197.3334,3482686
+2023-07-05,196.8474,200.2509,196.1931,198.8235,4662692
+2023-07-06,198.1231,198.8357,197.9487,198.3604,2897829
+2023-07-07,198.1619,200.2937,191.1634,191.7252,5522334
+2023-07-10,191.6542,197.0059,190.7287,195.0634,4745680
+2023-07-11,194.4029,195.5353,191.5901,193.8804,4471506
+2023-07-12,195.3078,195.5716,192.4612,195.1572,4487611
+2023-07-13,195.554,196.2103,190.8437,193.4872,3375117
+2023-07-14,195.4624,196.9208,191.1826,191.9765,2536917
+2023-07-17,190.7926,192.9634,190.5686,192.9408,3878413
+2023-07-18,192.3666,194.3985,190.9451,191.3249,5779473
+2023-07-19,192.0747,192.8944,191.5236,192.7879,5110707
+2023-07-20,192.8722,192.9031,191.1298,192.3587,4702366
+2023-07-21,191.0888,199.9048,190.0294,196.4603,5503130
+2023-07-24,195.133,196.0247,190.4916,191.8811,4346685
+2023-07-25,191.3218,192.079,186.9445,187.4915,3913275
+2023-07-26,187.7642,188.683,179.7486,181.1945,4926021
+2023-07-27,181.3271,182.3354,177.4612,178.0869,4673526
+2023-07-28,178.9359,182.6933,178.3104,181.8093,3576766
+2023-07-31,182.0351,182.2751,179.6822,179.7251,3990017
+2023-08-01,179.4947,179.621,178.039,178.7489,5223913
+2023-08-02,179.3939,179.9723,172.9294,173.9468,5776512
+2023-08-03,174.3843,175.9287,172.6576,175.5507,3247337
+2023-08-04,175.8965,178.6543,174.2424,178.5334,4742368
+2023-08-07,177.8485,178.8685,176.025,176.2689,4873408
+2023-08-08,176.6468,177.6803,171.94,172.3116,5432514
+2023-08-09,172.7077,174.4123,170.264,171.0998,4072598
+2023-08-10,170.4159,173.7344,167.5966,171.26,4040479
+2023-08-11,171.1485,172.3827,163.6741,165.982,6340117
+2023-08-14,166.3717,169.955,165.6679,169.6446,5343723
+2023-08-15,170.3577,171.0037,164.7136,167.2183,3392447
+2023-08-16,167.9718,170.094,167.6944,168.6097,3794043
+2023-08-17,167.8256,173.5524,166.7228,172.9139,3879416
+2023-08-18,173.0105,180.3592,172.6558,178.7849,3756904
+2023-08-21,180.8712,181.3258,174.9502,175.367,4743110
+2023-08-22,175.9153,187.7115,174.0983,186.098,5020630
+2023-08-23,185.2459,197.4485,182.1044,194.1752,3343361
+2023-08-24,193.2562,200.3917,193.0401,199.5414,3039943
+2023-08-25,198.8619,201.9951,193.2089,193.6304,3910961
+2023-08-28,193.7717,193.8092,185.9401,188.0183,4121800
+2023-08-29,187.6573,189.4598,186.6737,188.7618,3082215
+2023-08-30,188.3659,191.802,187.3824,190.7365,2522912
+2023-08-31,190.6545,192.2888,188.2756,189.4007,4546306
+2023-09-01,188.7627,192.7993,187.6022,192.1413,3453151
+2023-09-04,192.6237,195.7685,192.2347,194.267,4055325
+2023-09-05,192.7436,198.795,191.2734,197.6436,3990506
+2023-09-06,197.3032,202.1304,196.1973,199.2861,3567761
+2023-09-07,198.9945,201.0241,197.0153,197.1683,4559275
+2023-09-08,197.3779,200.6688,195.0723,195.9285,4330062
+2023-09-11,194.5495,201.0668,193.4107,200.606,2691351
+2023-09-12,200.7344,202.2787,199.2905,201.9107,5118269
+2023-09-13,199.9173,202.4971,198.8017,201.4788,5121549
+2023-09-14,202.6724,211.6059,199.7954,210.1857,3405609
+2023-09-15,210.4602,212.863,208.2882,212.0992,5753082
+2023-09-18,212.5981,216.4454,212.3071,212.9146,5099500
+2023-09-19,211.5991,220.516,210.9895,219.8323,4495830
+2023-09-20,220.5848,221.1758,218.2245,218.8964,3199284
+2023-09-21,220.1854,221.7635,219.1789,220.8067,4152502
+2023-09-22,219.0763,220.2942,213.0124,213.3015,4396735
+2023-09-25,212.1162,224.7083,211.7052,223.3878,5602867
+2023-09-26,221.6663,222.7572,219.1919,219.8651,3805513
+2023-09-27,219.2867,224.9531,217.5158,222.8802,3660618
+2023-09-28,222.1344,224.0028,220.2148,220.7028,4251241
+2023-09-29,220.9458,222.3344,220.3225,221.497,3876810
+2023-10-02,223.4131,225.1135,221.5224,221.6858,2993213
+2023-10-03,221.3495,222.0583,219.0673,220.6227,5220894
+2023-10-04,218.8668,219.8335,218.7772,219.5409,4771141
+2023-10-05,220.1445,223.4192,215.849,217.4313,3317168
+2023-10-06,217.7852,217.7994,211.8782,212.5421,4641428
+2023-10-09,212.7135,214.5774,212.1247,212.8926,3589050
+2023-10-10,211.7028,217.3729,210.0739,214.3498,3406214
+2023-10-11,212.8429,213.5222,211.636,212.0795,2957668
+2023-10-12,212.7952,215.2228,212.3172,214.175,3853166
+2023-10-13,214.6536,219.1701,214.279,218.7313,4874089
+2023-10-16,219.0913,226.2644,218.9018,222.5582,4297072
+2023-10-17,223.3899,223.9455,221.0128,223.4272,4949111
+2023-10-18,224.1811,229.3793,223.4189,228.6309,4768156
+2023-10-19,229.1621,236.9881,228.06,234.5114,3515040
+2023-10-20,235.9736,236.4901,228.4073,229.6198,4505684
+2023-10-23,230.4909,235.4214,229.5704,234.0765,3555148
+2023-10-24,234.6574,237.79,234.0313,236.857,3367309
+2023-10-25,237.0209,237.4777,231.7297,232.4693,4081236
+2023-10-26,234.8311,236.3741,229.7521,232.9319,4327477
+2023-10-27,234.1887,236.1639,233.071,235.3304,3126262
+2023-10-30,234.344,234.981,229.275,232.0982,3434647
+2023-10-31,231.0871,232.2138,228.1708,228.8836,2715612
+2023-11-01,228.6108,235.4323,227.6075,231.8969,4743088
+2023-11-02,231.8108,233.2011,230.9847,231.5815,4641329
+2023-11-03,230.6144,231.034,222.1223,225.7035,3258528
+2023-11-06,224.1333,233.8335,221.8909,232.2284,6475314
+2023-11-07,232.8581,233.0573,230.0528,230.6311,4590701
+2023-11-08,232.1708,235.1638,228.9395,228.9479,2783280
+2023-11-09,228.0558,228.4831,216.7213,218.9298,5081593
+2023-11-10,218.511,221.4336,216.3188,216.8846,4152093
+2023-11-13,217.595,219.3805,214.3359,215.5226,3120870
+2023-11-14,215.4021,218.4344,214.721,215.8883,2927617
+2023-11-15,213.229,216.3942,211.5302,214.9979,3552967
+2023-11-16,215.6225,218.2577,215.3103,217.69,4329714
+2023-11-17,218.3833,219.9954,218.1877,219.9234,4972182
+2023-11-20,221.1459,222.1394,218.0571,218.8724,3978229
+2023-11-21,218.1931,218.8708,216.3222,216.4934,5062630
+2023-11-22,215.8448,218.5631,213.0225,218.3391,4016718
+2023-11-23,219.1549,224.51,218.6444,222.3739,6202352
+2023-11-24,222.875,224.2233,216.5222,218.7911,3593901
+2023-11-27,216.649,221.278,216.5772,221.1242,3491340
+2023-11-28,222.1487,223.2903,218.8488,219.8789,2884594
+2023-11-29,220.2565,220.8805,218.5319,220.3825,4132890
+2023-11-30,221.9544,222.6697,221.4877,222.2068,5025591
+2023-12-01,221.9469,222.3766,220.7813,222.1479,5424269
+2023-12-04,221.8984,226.4564,221.7581,226.0022,3779250
+2023-12-05,226.5519,234.8587,225.4333,232.1851,4303835
+2023-12-06,232.9653,248.4939,230.6633,246.8777,3599177
+2023-12-07,245.9292,245.9415,239.1891,239.7655,4372017
+2023-12-08,239.5368,243.5874,238.6809,241.5759,4129628
+2023-12-11,244.0609,244.5815,239.2612,240.6081,5201495
+2023-12-12,240.5403,249.5075,239.2665,247.0216,3281411
+2023-12-13,248.1215,250.414,243.1835,244.3127,4636533
+2023-12-14,245.9888,246.144,238.6019,240.6884,4556415
+2023-12-15,240.0315,241.885,239.9065,240.7149,2659365
+2023-12-18,240.7333,240.744,231.2815,232.9094,4444354
+2023-12-19,233.5767,235.3061,224.001,224.2873,4028912
+2023-12-20,224.9418,226.8564,221.5321,224.5857,4568648
+2023-12-21,224.2086,232.6603,223.1603,231.8922,4215554
+2023-12-22,232.5046,233.1847,219.6906,222.2631,4308622
+2023-12-25,221.6576,225.4531,221.4105,224.3474,4612718
+2023-12-26,224.3044,225.4435,209.685,210.7109,3862323
+2023-12-27,210.8592,224.1514,209.9968,223.0932,4764240
+2023-12-28,223.0906,225.2179,222.0199,224.5339,3270695
+2023-12-29,223.2425,227.3184,220.6162,227.1829,4102880
+2024-01-01,226.487,227.4737,220.9715,222.5849,4485870
+2024-01-02,223.7028,226.9544,223.545,225.0918,3215657
+2024-01-03,224.1111,233.0086,223.5669,232.4955,4123716
+2024-01-04,231.8746,232.2484,229.2707,230.1024,4477251
+2024-01-05,229.9237,232.0277,221.9775,224.0583,3743158
+2024-01-08,223.424,223.7047,218.5513,219.4932,3501810
+2024-01-09,219.6614,220.8629,216.9614,219.3638,4762951
+2024-01-10,219.141,220.6907,212.236,213.5821,3993987
+2024-01-11,215.4915,221.8117,215.0516,220.7489,3406814
+2024-01-12,220.9479,221.5621,215.1381,216.3295,4054896
+2024-01-15,218.2758,226.0336,216.819,224.6661,4866336
+2024-01-16,224.9836,230.3022,223.8579,227.4975,3122807
+2024-01-17,227.3347,229.7017,223.6688,229.6259,3059016
+2024-01-18,229.2128,231.5635,228.583,230.3793,3674773
+2024-01-19,229.438,249.0262,229.0585,247.5479,5313789
+2024-01-22,247.5228,249.7044,247.3546,248.8276,3404465
+2024-01-23,251.7272,252.6677,246.9548,248.2595,4209400
+2024-01-24,248.9541,252.6377,248.3714,251.2373,3391476
+2024-01-25,249.5905,253.4314,247.0944,252.643,4708651
+2024-01-26,252.6052,255.5049,248.1755,249.538,3912443
+2024-01-29,249.1404,251.7121,244.7554,247.6468,3724149
+2024-01-30,247.9512,248.9078,247.331,247.5435,3053930
+2024-01-31,248.1903,260.8545,246.8354,259.9657,4988071
+2024-02-01,260.0093,263.9262,253.9818,255.1873,6239662
+2024-02-02,255.91,258.2067,249.1771,250.4879,2810874
+2024-02-05,252.8369,252.8953,248.3118,249.3111,3426284
+2024-02-06,249.1647,254.0608,248.3867,250.9188,4905390
+2024-02-07,250.5067,256.2546,249.1651,254.4353,3314686
+2024-02-08,255.0396,256.795,253.2291,256.6318,4364238
+2024-02-09,256.5475,258.3378,252.4967,253.2683,4443890
+2024-02-12,253.9437,254.8577,249.1872,251.6627,3440351
+2024-02-13,250.5047,254.5607,249.8863,252.2635,4148914
+2024-02-14,251.8178,252.2722,247.2391,247.4603,3690796
+2024-02-15,247.9461,262.3601,247.7795,261.634,3372387
+2024-02-16,260.9341,264.0758,253.3197,255.1372,3829484
+2024-02-19,256.6644,257.0661,243.981,244.034,3557407
+2024-02-20,245.0847,245.8323,244.7849,245.2959,3661552
+2024-02-21,243.808,247.2725,242.2773,246.5475,3882839
+2024-02-22,245.2813,247.8877,242.4515,245.1526,2785516
+2024-02-23,245.3674,247.7699,241.8666,244.9534,4332894
+2024-02-26,245.5857,250.3689,245.5176,249.8012,4258530
+2024-02-27,249.9462,251.2718,241.8855,245.6828,3627850
+2024-02-28,246.4806,248.6638,228.6303,229.1894,4740603
+2024-02-29,229.2882,230.8548,216.6771,220.5958,4605431
+2024-03-01,219.3242,223.7035,218.5776,222.8274,4870932
+2024-03-04,224.7695,226.007,221.6906,223.4897,3726914
+2024-03-05,224.5843,228.3111,222.8613,226.7114,3153591
+2024-03-06,226.1873,226.2801,225.0287,225.6403,3694001
+2024-03-07,225.1462,227.5736,224.7052,225.9907,3652647
+2024-03-08,226.8865,228.0759,223.4025,223.5586,4860304
+2024-03-11,223.0837,233.5501,220.8741,230.5654,3956816
+2024-03-12,230.1154,235.1118,229.4044,232.4587,4133670
+2024-03-13,232.41,233.1926,228.481,232.4863,5780878
+2024-03-14,232.8116,233.1401,226.3479,226.7879,3602782
+2024-03-15,225.4884,228.5889,225.4562,228.1269,3364790
+2024-03-18,230.625,232.8278,229.9806,232.3324,4309501
+2024-03-19,231.8296,233.0976,229.9026,232.5946,2768648
+2024-03-20,233.1237,240.122,231.6691,239.8925,3477872
+2024-03-21,240.5459,241.3052,239.8567,241.2415,4137068
+2024-03-22,241.6053,242.7839,235.5507,236.1963,3402135
+2024-03-25,236.6853,238.093,230.7434,232.988,4916858
+2024-03-26,232.9473,234.4081,228.6663,228.6806,4687494
+2024-03-27,229.2014,232.0849,227.894,231.3819,3617210
+2024-03-28,230.7644,233.2777,228.5229,232.9014,3305797
+2024-03-29,231.7789,240.2085,230.0654,239.4148,4889238
+2024-04-01,237.673,248.4002,235.2216,246.8699,4214025
+2024-04-02,246.4816,246.929,239.8124,243.1396,3352744
+2024-04-03,244.0943,244.4756,236.2497,237.0648,4101208
+2024-04-04,237.18,238.0066,224.724,226.8696,3781443
+2024-04-05,226.6622,230.6886,217.144,219.4081,5988776
+2024-04-08,221.4886,222.4523,216.2634,216.7842,4193509
+2024-04-09,217.8318,218.1095,212.2932,212.9001,3597442
+2024-04-10,212.7934,212.9689,204.9217,204.978,3072502
+2024-04-11,205.0152,207.06,204.632,206.9976,4683364
+2024-04-12,208.741,213.05,207.6278,211.0896,4662705
+2024-04-15,210.0835,210.5341,206.3614,207.0282,3560514
+2024-04-16,208.7717,208.8048,206.9397,207.2472,3150588
+2024-04-17,207.8186,208.4736,198.5359,200.228,4359143
+2024-04-18,199.3928,207.7349,197.8959,206.4829,4000773
+2024-04-19,207.7262,210.7778,207.1053,209.9174,3675755
+2024-04-22,209.3768,214.0372,209.1818,211.4841,3918773
+2024-04-23,211.5366,214.0232,211.1591,213.4949,5213294
+2024-04-24,212.5337,220.7097,212.4997,218.0748,3738571
+2024-04-25,218.8891,221.7483,216.9493,217.0305,6204765
+2024-04-26,216.0449,216.4706,212.683,213.3703,4988689
+2024-04-29,214.102,214.6167,211.9314,212.7484,3980735
+2024-04-30,213.338,218.3144,213.3347,217.3575,4976964
+2024-05-01,216.1753,218.327,215.4137,217.3949,5184262
+2024-05-02,216.8728,220.4704,215.9154,219.464,5158842
+2024-05-03,218.2831,223.9841,217.9913,220.989,3410518
+2024-05-06,220.3451,225.4069,218.5683,223.7984,5300281
+2024-05-07,224.5085,225.9254,221.363,221.6163,2980612
+2024-05-08,222.3384,224.1851,217.7428,218.7358,4618426
+2024-05-09,219.9581,231.3614,219.6166,229.7972,5715401
+2024-05-10,229.682,230.6232,223.3657,225.6743,4207147
+2024-05-13,223.8414,223.8641,218.7255,219.6955,6506923
+2024-05-14,219.389,221.475,217.468,219.3083,4763764
+2024-05-15,219.8991,221.4306,216.4995,217.8081,3491015
+2024-05-16,218.4929,218.5756,215.8099,215.8762,3219505
+2024-05-17,215.3203,217.6138,213.6276,215.3751,4089035
+2024-05-20,215.804,216.5837,210.0802,210.8778,3841311
+2024-05-21,211.7456,213.8763,209.147,210.951,2844712
+2024-05-22,210.17,214.4658,208.8477,211.5338,3209471
+2024-05-23,211.4569,218.1447,209.746,217.9445,4706503
+2024-05-24,218.2319,220.1735,214.0324,214.8426,3498199
+2024-05-27,214.1012,215.9222,207.0234,210.0164,5371357
+2024-05-28,211.0299,211.2387,209.0006,209.0777,4160227
+2024-05-29,208.5537,210.5391,208.4721,208.7187,4506954
+2024-05-30,209.5973,211.7897,209.2666,211.0797,3565959
+2024-05-31,211.2552,212.0589,208.9182,209.89,3021689
+2024-06-03,209.7348,211.1503,209.2418,210.4557,4021594
+2024-06-04,210.9388,211.0241,208.0071,208.8303,3213947
+2024-06-05,210.4484,213.1797,209.3017,212.879,4666395
+2024-06-06,212.6993,217.6219,211.1651,217.3355,3917118
+2024-06-07,216.949,222.332,215.1179,221.3477,2929309
+2024-06-10,222.3547,224.1169,220.384,221.3819,5219653
+2024-06-11,221.7809,225.6864,221.7486,223.0419,3703131
+2024-06-12,224.2649,229.2168,224.0283,228.2029,3109613
+2024-06-13,226.8992,229.0818,221.8959,223.8075,4027639
+2024-06-14,223.0611,228.6681,222.8392,225.8401,4090454
+2024-06-17,226.983,230.9486,226.1467,228.3772,3347732
+2024-06-18,229.4227,229.7706,225.2583,227.5153,3687086
+2024-06-19,226.7635,239.4229,226.1136,239.3207,4924122
+2024-06-20,238.256,241.4028,237.1187,238.0676,4187875
+2024-06-21,238.2,243.1459,238.0617,242.5173,4135710
+2024-06-24,241.195,245.0721,237.9285,243.3035,3501897
+2024-06-25,243.8557,248.7117,240.4235,246.9521,4842837
+2024-06-26,248.8918,257.0303,248.5743,256.233,6158564
+2024-06-27,255.9102,260.6132,253.169,254.0589,5187739
+2024-06-28,253.3034,253.37,245.8142,247.3279,4443492