@tangle-network/agent-bench 0.3.7 → 0.3.8

package/src/quant-arena/fixtures/data/insample/S07.csv

@@ -0,0 +1,2087 @@
+Date,Open,High,Low,Close,Volume
+2016-07-01,139.8201,140.3288,139.7462,139.8201,4071910
+2016-07-04,139.9241,140.8866,137.5925,139.9662,4813413
+2016-07-05,140.0904,144.1875,139.3716,143.5084,5736357
+2016-07-06,143.8235,145.6826,143.2176,145.3449,4432441
+2016-07-07,145.7323,146.0647,144.6916,145.6307,4495115
+2016-07-08,144.6987,145.0402,142.0771,143.5091,3250457
+2016-07-11,142.6465,142.9011,139.7163,140.5562,3841397
+2016-07-12,141.2748,142.8221,140.6419,141.0023,3534833
+2016-07-13,141.2754,141.9569,141.0797,141.6865,3376140
+2016-07-14,141.0305,142.071,139.3579,139.6736,5016465
+2016-07-15,139.7208,143.2177,139.6612,142.8079,6413771
+2016-07-18,142.5307,142.545,141.0085,141.2837,3917190
+2016-07-19,140.5522,142.541,140.1894,141.1095,4345852
+2016-07-20,140.9401,142.0402,140.8779,141.7062,5166364
+2016-07-21,142.3214,143.8428,140.3463,141.1555,3439569
+2016-07-22,141.5821,142.7975,137.3448,137.4972,4734426
+2016-07-25,137.9902,139.1743,136.5236,139.0115,3533815
+2016-07-26,139.0678,140.668,138.3168,138.4372,4285883
+2016-07-27,138.1301,139.2977,135.9504,136.206,4539716
+2016-07-28,135.8715,139.6568,135.6911,139.4744,5374588
+2016-07-29,139.6228,140.3034,137.6899,137.7773,6117074
+2016-08-01,138.4695,140.6492,136.8176,138.8475,3774666
+2016-08-02,139.6566,140.4623,136.1006,136.5116,5183003
+2016-08-03,136.925,140.7856,136.0792,140.3659,5978378
+2016-08-04,140.4798,141.901,139.7723,141.8089,3835443
+2016-08-05,142.7671,145.0393,142.0277,142.9398,6733667
+2016-08-08,142.432,142.5845,141.3003,141.6163,4047400
+2016-08-09,142.6135,142.7321,137.3753,138.4866,7300251
+2016-08-10,138.4713,139.1941,131.4036,132.178,5034747
+2016-08-11,131.7044,131.7514,128.4449,129.3699,4034782
+2016-08-12,128.7057,129.4974,126.7652,128.0005,3096389
+2016-08-15,127.2462,128.4953,122.3537,122.6344,4655889
+2016-08-16,122.3175,122.8112,120.6677,120.7123,3868079
+2016-08-17,121.0206,126.4195,120.8923,125.9081,5344322
+2016-08-18,126.3765,126.8763,124.2695,125.3495,3428462
+2016-08-19,125.0399,125.905,123.8137,124.1148,6242999
+2016-08-22,124.4149,124.6063,114.324,115.0972,5833107
+2016-08-23,114.7293,119.1482,114.5182,117.6167,5063347
+2016-08-24,117.1341,120.6083,117.099,119.6977,4972770
+2016-08-25,119.4284,120.0989,114.9497,115.7882,4759107
+2016-08-26,116.0132,116.6272,111.9083,113.1118,7884174
+2016-08-29,112.6682,114.5152,110.2001,113.9317,5677707
+2016-08-30,114.1248,120.407,113.6502,119.3322,5666878
+2016-08-31,118.6995,118.7583,115.6058,116.0437,2982775
+2016-09-01,115.8172,119.6183,115.7019,118.4089,4429051
+2016-09-02,118.5712,119.1468,116.6708,116.9129,3566774
+2016-09-05,116.8968,116.9248,111.9836,112.2963,4303135
+2016-09-06,112.8144,113.2609,108.6293,109.2908,6713068
+2016-09-07,108.5605,110.9262,107.6977,109.9927,4356576
+2016-09-08,109.9203,112.3778,108.8399,111.2851,4883215
+2016-09-09,111.7268,116.7538,111.3321,116.496,4784165
+2016-09-12,115.3969,116.7077,114.7511,114.8476,5596285
+2016-09-13,114.9266,116.1759,114.7774,115.7589,2946145
+2016-09-14,115.2695,116.5224,114.9926,115.6674,4261263
+2016-09-15,115.8681,118.8142,115.859,118.2802,5693226
+2016-09-16,118.79,121.1451,116.985,119.3966,3912275
+2016-09-19,119.7417,120.2405,118.721,119.8326,5114601
+2016-09-20,119.7659,120.8235,119.7492,120.7877,4587762
+2016-09-21,120.2833,121.5141,120.0904,120.6943,3237811
+2016-09-22,120.349,121.1917,119.0142,120.1393,4347156
+2016-09-23,119.5726,120.3218,113.8604,114.0303,4010028
+2016-09-26,114.2663,119.8304,114.0372,119.2225,5057532
+2016-09-27,118.9255,120.0128,118.527,119.1615,3204309
+2016-09-28,119.894,120.7334,118.9165,120.2977,4622730
+2016-09-29,121.2071,121.2264,118.2413,118.3917,3690429
+2016-09-30,118.3465,118.5152,116.7497,117.4648,4161802
+2016-10-03,117.1271,117.2732,116.0323,116.0402,4045281
+2016-10-04,116.2771,117.2633,115.4963,116.4327,4507868
+2016-10-05,116.1517,124.3654,115.6323,124.2659,4762084
+2016-10-06,124.2389,124.4768,120.1294,120.4042,4767455
+2016-10-07,119.8362,122.4594,119.3929,120.3596,3569637
+2016-10-10,120.9048,121.7098,116.9853,117.1989,3136026
+2016-10-11,117.4336,117.5811,113.8063,115.0872,5105501
+2016-10-12,114.7871,119.9666,114.6958,119.1189,5944416
+2016-10-13,118.8466,119.3048,114.0748,114.2234,3972444
+2016-10-14,113.8299,115.8704,112.2584,113.1288,4256909
+2016-10-17,112.8246,114.2491,108.2265,109.322,4854371
+2016-10-18,109.6494,110.716,109.4589,109.7939,3594925
+2016-10-19,109.9468,113.8437,109.4828,112.7349,4962443
+2016-10-20,112.8041,116.7676,111.2718,116.1339,3617113
+2016-10-21,116.3256,117.2451,116.0776,116.7806,3615148
+2016-10-24,116.175,119.3754,114.8356,119.0855,4288584
+2016-10-25,118.4006,121.3336,118.3577,120.9271,2642736
+2016-10-26,120.6332,120.8996,119.0716,119.9887,3652821
+2016-10-27,120.5141,122.2138,120.0851,122.2086,7189189
+2016-10-28,122.344,125.6776,122.0085,125.1187,4622140
+2016-10-31,125.1634,128.8045,124.4145,128.0099,4915814
+2016-11-01,128.298,133.6943,127.1905,133.4101,3653420
+2016-11-02,132.9704,139.318,132.3746,138.0346,3814692
+2016-11-03,138.2732,141.0608,138.1271,140.4407,4251980
+2016-11-04,139.6473,146.9488,139.5825,146.7322,3919110
+2016-11-07,147.0641,150.0027,147.0242,149.4733,3165220
+2016-11-08,150.5982,152.9843,150.1725,151.3723,5179811
+2016-11-09,151.6174,152.2265,146.5375,148.2334,5040325
+2016-11-10,147.9563,149.6107,146.4239,146.9307,3955200
+2016-11-11,146.0635,147.4549,144.4047,146.4409,2747309
+2016-11-14,146.2723,146.3651,142.3211,142.3292,3627349
+2016-11-15,142.2959,145.1281,141.3576,144.5972,5027824
+2016-11-16,144.7197,146.1076,143.784,145.0795,4329332
+2016-11-17,144.9689,146.2455,143.151,143.4081,4089217
+2016-11-18,143.2995,144.958,141.0515,142.7475,2459239
+2016-11-21,144.2702,145.5162,143.8632,144.8012,3020945
+2016-11-22,144.9847,147.7604,144.9733,146.1048,4696003
+2016-11-23,145.4982,150.0028,145.1533,148.6347,4549424
+2016-11-24,148.8332,149.4546,148.2175,148.8816,4299042
+2016-11-25,149.3099,149.4487,143.3592,143.7655,4608021
+2016-11-28,144.0694,144.6661,139.1189,139.6285,5347915
+2016-11-29,140.9874,145.7026,139.173,145.1595,4554717
+2016-11-30,145.1423,146.112,139.1472,140.1079,4186016
+2016-12-01,140.5077,141.0306,139.8034,140.0423,4512051
+2016-12-02,139.7173,147.7661,138.8732,146.5691,5035759
+2016-12-05,147.1029,149.4452,146.6643,149.1557,4694987
+2016-12-06,148.3959,153.8045,147.5954,152.6945,4690959
+2016-12-07,152.507,154.5128,151.9079,153.8994,4039466
+2016-12-08,154.1105,158.0175,153.4569,156.3041,6656634
+2016-12-09,156.8477,158.2709,155.8272,157.8249,4547690
+2016-12-12,157.2652,159.8848,156.9495,157.6515,3334636
+2016-12-13,157.9873,165.6162,157.7986,165.4363,4406594
+2016-12-14,165.4493,168.0457,165.3721,167.0921,5323165
+2016-12-15,166.8309,166.9035,163.6291,164.1787,4781801
+2016-12-16,164.1978,170.1009,163.4914,169.4153,6774013
+2016-12-19,168.9985,182.7897,167.0354,182.1771,5804215
+2016-12-20,181.8248,184.6523,181.5674,183.059,3889383
+2016-12-21,182.2722,187.8553,180.9403,185.9232,3647611
+2016-12-22,186.8275,186.9696,185.1934,186.5772,4695552
+2016-12-23,186.1873,190.6971,185.5831,189.7085,5536680
+2016-12-26,189.8345,196.5907,189.0119,193.1347,4079784
+2016-12-27,193.5019,198.5221,192.9716,198.4729,3543560
+2016-12-28,198.0405,199.6111,188.5559,190.3019,3466347
+2016-12-29,187.9921,199.6187,185.647,198.9622,5753111
+2016-12-30,201.7805,206.024,201.0506,203.4692,6860821
+2017-01-02,204.2401,207.4264,200.4141,202.0958,3914255
+2017-01-03,201.1705,206.5623,200.5088,205.6468,5654739
+2017-01-04,206.463,209.0241,206.3358,208.1794,3626759
+2017-01-05,208.2413,209.0207,199.3063,199.7852,4331983
+2017-01-06,198.8679,200.4172,197.7015,199.6625,3653340
+2017-01-09,199.3289,200.1178,198.8996,199.1401,3867078
+2017-01-10,200.9275,202.1683,196.8194,197.8278,4008146
+2017-01-11,196.7926,200.2308,196.253,198.6583,3858229
+2017-01-12,198.4694,199.0994,197.486,197.655,5719857
+2017-01-13,197.1638,201.9546,196.5913,200.2902,5135406
+2017-01-16,201.697,201.8911,197.1597,198.0925,4643832
+2017-01-17,197.1688,201.9916,196.8994,200.2278,4918580
+2017-01-18,199.5129,202.3645,188.5765,189.728,4368679
+2017-01-19,190.189,191.0934,185.5149,187.3723,4877310
+2017-01-20,187.6449,190.1408,185.8947,188.8311,3747843
+2017-01-23,189.2027,190.9793,188.8509,190.5462,2887746
+2017-01-24,190.1805,191.8353,186.421,187.8886,3714251
+2017-01-25,187.0754,188.3359,181.9196,183.1654,3718816
+2017-01-26,182.6609,194.8858,182.6268,193.643,5887584
+2017-01-27,193.0223,193.9475,187.3121,188.2606,7268873
+2017-01-30,189.2287,192.2106,189.2099,191.0729,4518334
+2017-01-31,190.6785,191.8073,183.0076,185.2595,5150328
+2017-02-01,185.2436,186.1024,179.3443,180.4442,6560774
+2017-02-02,180.7208,181.1205,170.4077,171.8266,4171368
+2017-02-03,171.0772,176.8823,170.3402,175.5424,3349223
+2017-02-06,174.5855,175.063,171.017,172.4787,3790586
+2017-02-07,172.8299,174.7877,167.7129,168.9363,5443375
+2017-02-08,169.5221,173.9889,168.0663,173.7869,5314372
+2017-02-09,173.9685,174.8795,171.9549,172.6773,5802937
+2017-02-10,172.1698,175.3289,170.8354,174.5518,3800011
+2017-02-13,174.6364,174.9504,170.3948,171.665,5518426
+2017-02-14,172.3059,173.2412,164.6952,165.1717,4702928
+2017-02-15,163.6187,163.8896,161.147,162.3306,4109028
+2017-02-16,162.1244,164.1974,160.014,163.3871,4650018
+2017-02-17,163.6677,164.3365,161.5657,162.0895,6821025
+2017-02-20,162.7215,164.3383,161.8701,164.2072,4501300
+2017-02-21,164.4639,165.6365,162.5041,163.0274,4378505
+2017-02-22,162.6587,162.8992,162.3139,162.7567,5598993
+2017-02-23,162.7951,163.5811,162.3881,162.8031,4586094
+2017-02-24,163.1688,163.9641,160.6523,160.7446,4265228
+2017-02-27,161.4558,163.9903,158.8594,159.428,4398115
+2017-02-28,159.0343,160.1875,154.1979,154.8105,4828966
+2017-03-01,155.1257,161.2959,154.9991,160.162,4000527
+2017-03-02,159.7489,162.4938,158.3154,162.3631,7421283
+2017-03-03,162.7109,162.8047,160.7006,161.0161,4390592
+2017-03-06,160.84,161.3061,154.2158,154.5704,4468527
+2017-03-07,154.3361,156.6297,152.2788,155.1103,4628501
+2017-03-08,155.1876,155.8216,152.1448,153.6004,4173930
+2017-03-09,151.5748,155.5328,150.3192,155.0865,3834975
+2017-03-10,154.2588,156.4577,152.7263,155.0497,3988304
+2017-03-13,154.7058,157.7598,154.651,156.9587,3680094
+2017-03-14,157.1904,161.3847,156.5246,160.1014,2912303
+2017-03-15,159.8129,160.201,158.3007,158.345,4298526
+2017-03-16,157.8588,157.9661,154.9946,155.6532,3584735
+2017-03-17,154.8445,165.1551,153.4939,163.6771,3883031
+2017-03-20,163.4309,163.6159,151.7289,153.6719,5475476
+2017-03-21,154.3757,157.8376,152.8479,157.745,4370661
+2017-03-22,157.7517,167.1691,156.2494,164.8672,4120384
+2017-03-23,164.1426,165.6606,163.465,165.2996,3172531
+2017-03-24,165.9961,169.0939,165.8972,168.0153,4545910
+2017-03-27,168.0105,169.3256,161.0105,163.1575,4274220
+2017-03-28,163.8349,165.2072,162.5537,163.0122,3713910
+2017-03-29,162.707,163.7375,161.3271,161.5341,3884744
+2017-03-30,160.3724,163.5965,160.1157,163.1399,3973686
+2017-03-31,163.519,167.1683,163.0886,166.4001,3826779
+2017-04-03,167.3419,167.3884,162.9859,164.1302,4326509
+2017-04-04,165.4856,166.3029,158.7095,158.9502,4073567
+2017-04-05,158.0064,160.6829,156.1044,158.7847,3405385
+2017-04-06,157.5136,162.3841,156.4024,161.4686,4128053
+2017-04-07,161.4486,162.0569,159.8533,161.935,4447111
+2017-04-10,163.028,163.0852,161.9428,162.739,4589669
+2017-04-11,164.3146,165.4746,160.7936,162.6326,3857280
+2017-04-12,162.6145,163.4689,157.5772,159.1993,4547020
+2017-04-13,159.0101,162.7373,157.5274,162.2465,3786385
+2017-04-14,162.5824,175.0534,161.5969,174.5086,4037926
+2017-04-17,173.3226,175.3482,172.5023,174.7467,4761623
+2017-04-18,175.708,176.7913,173.4603,174.5608,5011849
+2017-04-19,174.8717,174.9555,173.6656,174.1353,3278870
+2017-04-20,173.2082,176.0221,173.1406,174.0205,4765606
+2017-04-21,173.5432,174.4139,172.8419,173.9579,3606164
+2017-04-24,173.3248,175.2663,171.3423,171.4035,6195369
+2017-04-25,170.3246,171.9297,169.3544,170.8586,4452335
+2017-04-26,171.2871,171.6404,168.3976,168.9182,4615036
+2017-04-27,168.6407,169.6374,167.503,168.7112,3279922
+2017-04-28,169.2308,169.402,165.9083,166.1823,4778497
+2017-05-01,165.8976,166.5546,165.1775,165.7309,3656269
+2017-05-02,165.4268,165.6574,163.2411,164.6791,5742182
+2017-05-03,164.6645,165.5753,163.7854,164.3487,5624288
+2017-05-04,165.599,165.821,160.5238,161.2231,3287453
+2017-05-05,162.0966,162.896,159.7823,159.9343,5680053
+2017-05-08,160.2967,160.4073,156.1639,156.6666,6483719
+2017-05-09,156.6442,159.2076,155.3284,158.0477,4318816
+2017-05-10,157.994,160.0511,157.7051,159.5339,5452440
+2017-05-11,159.4185,160.9696,156.997,157.5958,3882919
+2017-05-12,159.4095,159.5094,157.7556,158.1768,3567049
+2017-05-15,158.0179,159.9987,157.6829,159.0689,6114609
+2017-05-16,158.6802,159.0155,156.1694,157.2152,6606796
+2017-05-17,157.2907,158.1361,156.458,158.1274,3046783
+2017-05-18,159.444,160.6213,141.1964,141.2191,6760177
+2017-05-19,141.4445,141.8515,140.1272,140.2981,5119536
+2017-05-22,141.0139,141.6999,137.8719,141.5,3950035
+2017-05-23,140.2782,141.8426,138.9293,141.1099,5640843
+2017-05-24,140.846,141.4771,139.5889,140.2746,5253817
+2017-05-25,139.3164,152.0826,139.1176,150.2864,2971539
+2017-05-26,149.4615,149.6252,144.6279,145.0109,6268835
+2017-05-29,146.3461,146.4406,144.859,145.132,4100207
+2017-05-30,145.1298,147.8512,144.5847,145.8663,4318979
+2017-05-31,146.0592,147.9252,145.3159,147.5891,4169879
+2017-06-01,147.7898,149.7625,146.2792,147.6376,2687632
+2017-06-02,148.1393,148.3449,147.7239,147.7359,4455431
+2017-06-05,147.1298,147.9273,145.726,146.9178,4131030
+2017-06-06,147.7025,148.4787,143.7839,144.1115,5082118
+2017-06-07,144.4047,148.0295,143.8912,147.9833,5082578
+2017-06-08,147.8871,147.985,144.4213,144.6894,6173960
+2017-06-09,143.9679,146.3625,142.9835,145.9329,6556881
+2017-06-12,145.3243,146.4848,144.7932,145.0784,3763813
+2017-06-13,144.3974,146.583,144.3756,146.2954,4351606
+2017-06-14,146.1335,150.3177,145.5715,149.0547,4219242
+2017-06-15,149.6266,149.9766,145.282,145.782,4093818
+2017-06-16,145.1428,146.183,144.9098,145.3538,4281881
+2017-06-19,146.7948,151.4711,146.3991,149.591,4339675
+2017-06-20,149.4294,150.1461,148.3336,149.4198,4080399
+2017-06-21,148.2853,151.6912,147.5945,149.4782,4460163
+2017-06-22,150.1103,151.9439,149.797,151.2835,5052605
+2017-06-23,151.0121,151.4618,148.1244,150.9115,5051015
+2017-06-26,150.7389,152.8764,150.1713,152.199,5704535
+2017-06-27,151.8886,154.2146,151.0248,152.1034,5780346
+2017-06-28,152.7381,154.2148,151.847,153.5902,3960056
+2017-06-29,153.5378,157.449,153.2778,155.3781,4647943
+2017-06-30,154.5506,155.4002,154.5505,154.7703,5170250
+2017-07-03,155.7977,155.977,152.1521,152.467,3820531
+2017-07-04,152.3932,153.5164,151.8021,152.9567,3715301
+2017-07-05,153.3184,154.1241,149.5014,149.9957,4142558
+2017-07-06,151.3343,152.8118,145.965,146.5432,4145220
+2017-07-07,146.408,148.0194,146.0244,147.6082,2796881
+2017-07-10,146.5942,146.8812,145.1857,146.4848,3599678
+2017-07-11,146.7475,148.8172,146.6593,148.2365,4423173
+2017-07-12,148.2259,148.9276,147.5344,148.4773,4436926
+2017-07-13,149.0928,152.4162,147.3313,150.7561,4243652
+2017-07-14,151.0472,153.6563,148.674,149.2152,5811054
+2017-07-17,149.0905,151.8499,147.5737,148.5454,5369274
+2017-07-18,148.6349,150.9095,147.915,149.8056,4428956
+2017-07-19,149.933,151.943,149.067,151.4314,5921300
+2017-07-20,152.418,154.194,150.7419,151.1972,4076665
+2017-07-21,151.5806,151.8396,150.068,150.8515,4705690
+2017-07-24,150.4928,154.1985,149.0891,153.8257,6258133
+2017-07-25,154.2315,155.3334,152.2172,152.221,3988403
+2017-07-26,150.9394,153.9491,149.3918,152.6504,3895757
+2017-07-27,152.8858,153.379,145.5943,148.1562,6164666
+2017-07-28,148.4706,149.2821,148.2439,148.4586,3537583
+2017-07-31,149.3751,149.6011,147.3735,147.4113,3748567
+2017-08-01,147.6052,147.8595,140.47,140.479,5463433
+2017-08-02,141.1587,146.8912,141.0857,145.5722,3605137
+2017-08-03,145.9154,147.7771,144.865,146.9233,4872720
+2017-08-04,146.4827,146.5234,143.7647,143.7849,4385412
+2017-08-07,143.3606,145.4886,143.2282,144.8952,5789532
+2017-08-08,145.1738,145.4475,143.2381,143.477,4101184
+2017-08-09,143.6759,149.1239,142.2532,148.5123,6053829
+2017-08-10,149.4478,150.7251,148.1719,150.4699,4647625
+2017-08-11,149.689,150.0179,147.9495,148.1627,3576702
+2017-08-14,147.6891,149.3274,147.2341,148.438,4550652
+2017-08-15,148.3783,148.4107,147.7261,148.3269,3767121
+2017-08-16,148.202,148.3042,146.2143,146.3732,3668348
+2017-08-17,146.1976,148.9711,145.4559,146.5122,3499001
+2017-08-18,146.1865,146.8354,143.0096,144.0068,4637903
+2017-08-21,144.4394,146.2989,140.9538,141.4807,4220563
+2017-08-22,141.8348,149.0726,139.9684,147.9855,4218269
+2017-08-23,148.6292,151.6585,148.261,150.7461,4086051
+2017-08-24,151.507,152.8535,148.1527,148.7962,4015119
+2017-08-25,150.0677,151.2728,148.0635,148.7108,3145616
+2017-08-28,149.4322,149.7515,145.0015,146.1669,5663841
+2017-08-29,146.0893,152.1933,145.6275,151.2081,4368499
+2017-08-30,152.452,152.8098,149.9657,151.4521,5823742
+2017-08-31,150.703,150.7611,147.3603,148.2671,3506060
+2017-09-01,147.2013,148.9649,147.0334,148.4232,5902020
+2017-09-04,148.7948,150.2007,148.127,149.4537,3871680
+2017-09-05,149.1288,150.02,148.1656,149.869,3635391
+2017-09-06,150.2062,150.5401,149.1592,149.4169,4211283
+2017-09-07,148.5673,149.8075,147.4095,149.3334,4354486
+2017-09-08,149.3916,151.1368,145.8143,147.9636,3771934
+2017-09-11,148.8912,150.4138,132.3913,133.9906,4427377
+2017-09-12,134.481,137.1691,133.6947,134.989,4061360
+2017-09-13,135.6539,137.4271,135.1379,137.1507,4799835
+2017-09-14,137.4665,140.9447,136.1458,140.9076,5198236
+2017-09-15,140.6339,143.2668,139.5797,141.7599,4352944
+2017-09-18,141.6508,145.2316,141.3013,145.0354,5851273
+2017-09-19,145.4171,145.679,144.1997,144.9225,5571113
+2017-09-20,145.4879,150.3876,145.1832,149.068,5540820
+2017-09-21,149.9574,150.274,147.5176,147.6709,5013960
+2017-09-22,148.7718,149.5063,145.2012,146.3845,3298971
+2017-09-25,146.379,147.1248,142.3776,142.9701,5658611
+2017-09-26,142.867,143.4279,141.3082,142.1368,5458674
+2017-09-27,142.5513,142.6555,141.651,142.446,4715004
+2017-09-28,142.7763,143.3112,141.2648,142.5757,3733504
+2017-09-29,142.4357,144.0482,137.6032,138.1444,7470276
+2017-10-02,137.2617,137.5544,133.585,135.4237,6159718
+2017-10-03,134.7437,134.794,131.7672,132.312,3590820
+2017-10-04,132.3885,133.5725,131.9854,133.134,3728009
+2017-10-05,133.8475,134.4257,132.346,132.6509,6131147
+2017-10-06,132.2298,137.1757,130.6518,137.0097,3791584
+2017-10-09,136.655,140.5035,136.0966,140.0561,6173082
+2017-10-10,140.1743,147.4722,139.0631,146.7539,5487050
+2017-10-11,146.971,149.709,145.1111,148.3486,4240388
+2017-10-12,147.6794,147.8214,145.0236,145.1359,5210388
+2017-10-13,144.775,145.9088,140.7941,140.9183,7098627
+2017-10-16,140.5487,147.8071,140.5062,147.2571,4158003
+2017-10-17,147.1792,147.3077,144.602,145.4301,3682310
+2017-10-18,146.156,146.7504,145.0189,145.3275,3873820
+2017-10-19,144.556,152.7671,144.5511,152.1402,4909062
+2017-10-20,151.8401,156.7838,150.7278,155.8253,4639131
+2017-10-23,156.1681,162.6171,156.0011,160.786,5915291
+2017-10-24,160.7091,161.9885,156.2522,158.0948,5782596
+2017-10-25,158.126,166.9458,157.3278,166.6949,5391469
+2017-10-26,166.8546,174.2314,166.2321,172.9027,4765336
+2017-10-27,172.9171,174.396,172.2774,173.4776,5969974
+2017-10-30,172.3484,173.9965,172.0116,173.0677,4401676
+2017-10-31,172.7255,173.7594,169.716,170.8912,5494032
+2017-11-01,169.2678,174.8292,168.3232,172.6118,4446873
+2017-11-02,172.3458,173.2976,170.0578,171.2169,4401950
+2017-11-03,170.2747,170.9404,165.7165,167.2,3897877
+2017-11-06,167.7451,168.5085,165.6227,167.1922,4306793
+2017-11-07,167.2345,168.0748,166.1088,167.4648,3473520
+2017-11-08,168.1506,169.2749,162.0429,163.0368,4653188
+2017-11-09,163.529,165.5495,163.2771,164.9817,4892842
+2017-11-10,165.1426,168.951,163.6211,168.0109,5238049
+2017-11-13,166.097,167.0186,165.2957,165.9381,5137352
+2017-11-14,166.4571,169.3939,164.691,168.7227,3977534
+2017-11-15,168.5712,170.7741,166.7585,170.5835,4420736
+2017-11-16,170.1248,171.3335,166.6685,167.5927,3808132
+2017-11-17,166.635,167.5319,166.168,166.7634,4415745
+2017-11-20,165.9246,169.8064,165.5953,169.7149,4303657
+2017-11-21,170.5629,175.0769,170.3522,174.7832,4031890
+2017-11-22,173.975,180.3369,171.8882,180.1096,5608912
+2017-11-23,180.2757,183.6548,179.9158,182.7538,3865959
+2017-11-24,181.9611,182.9444,179.3289,179.8682,4022477
+2017-11-27,179.057,180.3181,172.4129,173.2947,3338710
+2017-11-28,173.8073,173.8636,163.937,164.933,4207755
+2017-11-29,165.2912,169.0448,164.3516,168.5188,4396105
+2017-11-30,169.1179,176.6246,169.0577,176.2053,6948854
+2017-12-01,177.2581,178.4473,175.9487,178.3924,3620272
+2017-12-04,177.8721,180.0382,177.2994,178.7088,5078158
+2017-12-05,178.7747,191.1395,177.621,190.5807,6301012
+2017-12-06,190.8887,197.8116,189.8166,195.9972,4799581
+2017-12-07,195.0502,195.2894,190.7751,193.4645,3339886
+2017-12-08,194.5213,195.7618,191.0393,195.5173,4105825
+2017-12-11,194.9434,198.4027,193.8286,197.7923,6720584
+2017-12-12,197.3503,197.9918,191.8997,193.0949,5766348
+2017-12-13,192.5068,194.9718,192.235,192.7582,4107759
+2017-12-14,192.5044,200.1189,191.5246,199.6976,5331060
+2017-12-15,199.3609,200.6723,195.1056,195.7389,5935668
+2017-12-18,195.3249,200.6197,194.7697,199.3449,5249058
+2017-12-19,198.8747,200.1921,191.914,192.8338,6439547
+2017-12-20,193.8148,196.2889,191.2085,191.4039,3779005
+2017-12-21,190.9085,191.9306,190.7993,190.9741,4541129
+2017-12-22,190.9273,192.4483,186.4267,186.7391,3868701
+2017-12-25,186.8463,187.0102,182.7317,183.1266,4226403
+2017-12-26,183.5455,186.2094,182.4763,183.9262,4019453
+2017-12-27,183.7709,185.7136,182.1104,184.9001,3596950
+2017-12-28,184.6616,187.9853,184.5483,186.8845,4567240
+2017-12-29,188.3789,191.7695,188.0719,191.6395,3814907
+2018-01-01,191.3381,191.6382,188.5655,188.7177,5631415
+2018-01-02,187.7764,189.1393,185.389,187.7806,4876105
+2018-01-03,188.1305,192.1642,186.1094,189.435,5506289
+2018-01-04,189.163,196.4992,188.7815,195.0208,2949768
+2018-01-05,194.3464,195.1309,191.0725,192.7577,3706319
+2018-01-08,193.6777,196.103,190.1181,192.0258,4720674
+2018-01-09,190.8653,191.655,189.7745,191.4024,4512006
+2018-01-10,192.911,193.8504,183.7978,184.2176,5362181
+2018-01-11,183.5376,188.7338,182.7876,186.4231,3571395
+2018-01-12,187.1174,187.5919,186.0197,186.5195,3644088
+2018-01-15,185.5008,187.8943,185.0724,187.4887,4308368
+2018-01-16,186.3166,189.2316,185.231,187.8204,3808710
+2018-01-17,186.7795,189.858,186.154,188.153,4895759
+2018-01-18,189.3021,191.4934,186.5291,187.4104,3782276
+2018-01-19,186.0416,187.2985,182.1513,183.6343,4199521
+2018-01-22,183.8565,189.6388,180.0718,187.3677,4881131
+2018-01-23,185.7389,186.8497,184.1282,186.0465,3819042
+2018-01-24,186.1164,189.1857,182.7809,183.8628,4626122
+2018-01-25,183.1431,184.1352,181.5022,182.4123,4780705
+2018-01-26,180.8914,185.7058,180.1726,183.7152,5865154
+2018-01-29,183.3779,185.0159,182.4762,182.531,5418033
+2018-01-30,182.9611,184.4488,177.4406,177.8222,4294084
+2018-01-31,177.4807,182.453,176.6153,180.5036,3715452
+2018-02-01,182.0008,182.9137,176.7953,178.7905,4739548
+2018-02-02,178.5285,181.3412,178.1814,180.0324,4763799
+2018-02-05,179.413,185.7346,178.8377,185.285,5246642
+2018-02-06,186.0839,187.1101,184.2321,184.933,3902311
+2018-02-07,183.9124,186.2662,181.9366,182.9867,4615953
+2018-02-08,182.6811,185.7643,180.3554,184.0495,6110743
+2018-02-09,182.5389,186.2303,182.1357,185.2352,3532058
+2018-02-12,185.3401,185.9407,182.3033,182.8068,5154283
+2018-02-13,182.9151,185.7633,181.6387,184.191,4387752
+2018-02-14,183.7781,187.5491,182.7718,184.8729,4445659
+2018-02-15,185.9973,186.8642,183.408,185.9045,4495817
+2018-02-16,185.6176,186.1233,182.8201,185.6498,4353298
+2018-02-19,186.2533,186.9298,181.9704,184.0752,3385609
+2018-02-20,185.0411,185.6092,182.2219,182.6832,4517575
+2018-02-21,182.5085,190.6717,181.5217,188.2082,3762228
+2018-02-22,188.0952,190.8772,187.6909,187.7627,5700461
+2018-02-23,187.7024,191.7015,187.4766,190.5452,3505365
+2018-02-26,190.7944,195.0323,190.239,194.3336,4733843
+2018-02-27,195.0718,195.7678,193.3243,194.1084,5637291
+2018-02-28,194.2973,195.0542,190.2284,191.2405,4437876
+2018-03-01,191.069,192.3034,189.3983,190.5872,4102046
+2018-03-02,190.4937,194.2867,190.2392,193.7263,5633314
+2018-03-05,194.2032,200.062,193.8915,200.0602,5264797
+2018-03-06,199.7274,200.3181,192.8229,193.2511,4659728
+2018-03-07,192.238,198.0751,189.6754,195.1042,4380352
+2018-03-08,193.5429,197.73,193.4295,194.4666,4476758
+2018-03-09,193.6491,197.7093,192.2564,196.8636,5703754
+2018-03-12,196.5619,198.0407,193.4265,194.4298,3459706
+2018-03-13,193.9099,196.9323,192.3708,196.2409,3974821
+2018-03-14,195.0691,195.3965,191.135,191.3019,4896389
+2018-03-15,191.5437,198.3496,190.901,196.5716,4555787
+2018-03-16,196.1472,196.7124,191.1323,193.2596,3703218
+2018-03-19,193.6156,194.1554,193.2701,194.0724,6272179
+2018-03-20,193.9578,194.6995,189.4041,191.6434,4494229
+2018-03-21,191.7437,194.4948,191.4295,194.3935,5258844
+2018-03-22,193.2842,195.645,191.5468,194.6158,6541126
+2018-03-23,194.2738,195.0153,192.0455,193.3387,3837257
+2018-03-26,192.2627,193.4661,191.9832,193.2663,5732345
+2018-03-27,192.921,194.0768,192.7706,193.2452,3456552
+2018-03-28,193.346,193.8753,191.5245,193.4795,5126646
+2018-03-29,193.0109,196.6998,191.4502,194.39,4409349
+2018-03-30,194.4913,195.3266,190.0365,191.5365,3691733
+2018-04-02,191.6792,191.8764,190.7407,191.1118,5579407
+2018-04-03,191.0065,191.0981,187.5674,189.6585,4625748
+2018-04-04,189.4899,192.5099,189.0679,192.1895,6682181
+2018-04-05,192.8198,194.152,190.7654,192.385,5384380
+2018-04-06,191.7586,193.4095,188.7357,189.2995,4202135
+2018-04-09,189.8663,190.3779,188.2961,189.3027,3950161
+2018-04-10,189.6188,194.5558,188.5399,193.4934,5098188
+2018-04-11,193.1633,198.3274,192.623,196.8671,5560413
+2018-04-12,196.8315,197.588,195.9034,196.5112,3970528
+2018-04-13,195.9696,198.2535,195.1953,196.2378,3621305
+2018-04-16,196.1148,215.149,195.9937,214.239,5596044
+2018-04-17,212.4498,216.7764,211.3085,215.369,4166150
+2018-04-18,215.2734,215.9545,212.512,213.337,5447691
+2018-04-19,214.7129,217.9311,212.8816,216.1611,3228369
+2018-04-20,217.8929,218.2992,200.567,201.0972,5471832
+2018-04-23,202.991,204.2737,202.4243,203.1728,4856067
+2018-04-24,203.5316,204.7087,200.8725,201.122,4989752
+2018-04-25,203.7302,204.326,201.951,202.2909,3877164
+2018-04-26,201.9767,204.2866,200.2764,203.6352,3045356
+2018-04-27,202.4673,203.4571,201.7123,202.2445,3860773
+2018-04-30,203.2287,203.7218,200.8351,201.4029,6652625
+2018-05-01,202.2283,203.5004,199.4125,200.2649,3225862
+2018-05-02,200.0552,207.833,199.7862,205.4295,6204189
+2018-05-03,206.7792,210.8859,205.9814,210.6841,5083077
+2018-05-04,209.3445,213.067,206.2961,212.0852,4856331
+2018-05-07,211.706,213.3582,208.6142,209.2425,5047806
+2018-05-08,209.4447,213.035,206.5795,207.1542,3399573
+2018-05-09,207.1544,208.642,201.9419,203.2119,4775289
+2018-05-10,204.2464,208.7508,198.1798,199.3285,6559470
+2018-05-11,199.1434,205.4677,198.5187,203.2608,4337298
+2018-05-14,203.9717,207.8131,202.8799,207.363,6661450
+2018-05-15,207.9615,214.8964,207.1566,211.0661,7159422
+2018-05-16,211.2085,214.8715,210.6554,213.04,5457189
+2018-05-17,214.5555,215.3609,208.2891,208.418,5247009
+2018-05-18,208.0975,208.1825,205.3935,206.4911,4421141
+2018-05-21,207.9054,208.6774,200.0637,204.3667,6091761
+2018-05-22,205.1916,206.3038,201.6957,201.9784,4397973
+2018-05-23,202.3486,203.9066,201.1874,202.2764,4271652
+2018-05-24,201.3215,201.4785,198.7937,199.634,3639787
+2018-05-25,201.4004,203.9854,200.4963,203.0788,6482791
+2018-05-28,204.3358,205.1574,201.6958,204.005,3071386
+2018-05-29,204.3836,205.7706,200.8423,202.5719,6441172
+2018-05-30,204.4882,204.506,200.3512,201.0661,4680551
+2018-05-31,202.4844,203.4289,201.5541,201.6217,3190589
+2018-06-01,201.2754,203.2619,198.133,202.8521,3479595
+2018-06-04,203.9464,204.1832,203.6966,203.9389,4977899
+2018-06-05,204.9448,206.9066,199.2863,199.6552,4716345
+2018-06-06,199.4703,201.4749,196.9431,197.8503,5928867
+2018-06-07,198.0854,199.1631,196.3404,197.4053,6346441
+2018-06-08,197.2785,199.282,195.748,198.6979,4745892
+2018-06-11,197.8587,198.7153,194.5204,194.7407,3283314
+2018-06-12,193.0122,198.114,192.7486,197.9257,3346168
+2018-06-13,195.272,199.716,193.6886,199.3514,3570311
+2018-06-14,199.0276,199.9283,197.7458,199.1977,4186493
+2018-06-15,199.4656,200.0832,196.1886,197.5435,4870493
+2018-06-18,197.1744,200.3852,196.4077,196.7836,3366927
+2018-06-19,197.0805,203.3026,196.584,202.0857,4020977
+2018-06-20,202.7549,206.1502,201.6262,204.5594,4236908
+2018-06-21,204.9407,206.5599,197.2484,197.7449,5531201
+2018-06-22,197.3038,199.1143,191.7862,194.5143,5907543
+2018-06-25,194.4839,195.1568,188.2591,190.0848,6237126
+2018-06-26,188.6143,191.3069,188.3658,191.0712,4691684
+2018-06-27,190.7551,191.0721,189.3006,189.7212,4467318
+2018-06-28,189.7234,191.1932,186.9384,187.8667,6298008
+2018-06-29,187.9806,190.4017,187.0291,189.8275,4122731
+2018-07-02,189.4676,190.7652,186.7793,187.6495,5977475
+2018-07-03,188.7004,189.0829,185.6364,186.6532,3539498
+2018-07-04,186.4615,192.8135,186.1824,191.9919,3458015
+2018-07-05,192.2998,192.5576,188.2172,188.4124,4821815
+2018-07-06,187.6496,191.7991,187.5624,189.2651,3107824
+2018-07-09,189.6444,189.6946,183.8841,184.8631,5603052
+2018-07-10,185.6517,186.8657,185.6429,186.7162,4708721
+2018-07-11,187.9066,190.6093,185.0141,186.0154,4882423
+2018-07-12,185.2888,189.9116,184.5402,188.3508,4972046
+2018-07-13,187.9214,190.8127,186.9848,189.6397,5592156
+2018-07-16,189.9291,195.278,187.9729,193.7909,4254996
+2018-07-17,193.9537,195.4828,193.8563,194.9708,3892415
+2018-07-18,194.8156,196.3317,193.0399,193.0537,4052374
+2018-07-19,193.4301,199.814,192.4367,199.6144,4173849
+2018-07-20,199.5516,201.0299,198.4273,198.5555,3814037
+2018-07-23,199.5434,202.4363,195.7315,197.1805,5602602
+2018-07-24,199.0136,200.3279,194.3592,195.4642,8518263
+2018-07-25,194.7788,195.6691,192.6126,194.0266,4706545
+2018-07-26,193.9294,194.2038,191.1919,191.4163,3164714
+2018-07-27,191.1982,191.4521,189.648,189.8605,3821885
+2018-07-30,189.3804,194.0951,188.6224,193.7763,4461804
+2018-07-31,193.7611,194.6602,190.7217,191.7414,3255429
+2018-08-01,189.7809,195.6926,187.8338,194.5266,5320156
+2018-08-02,195.2141,197.0894,190.5681,192.3534,2744793
+2018-08-03,191.5042,192.4968,186.5856,187.6467,4734035
+2018-08-06,188.3183,188.709,186.0685,186.9331,4240875
+2018-08-07,188.1873,189.793,187.5367,188.5307,5116203
+2018-08-08,187.9134,193.0961,187.3249,190.7059,4644475
+2018-08-09,190.7603,195.6405,190.6754,192.8302,4075525
+2018-08-10,192.4949,196.9501,192.4463,194.5521,3252355
+2018-08-13,194.8278,195.9871,191.9565,192.7131,4082158
+2018-08-14,192.8434,195.5151,186.8297,187.4549,3763357
+2018-08-15,187.5187,187.6726,181.8068,182.6906,6628725
+2018-08-16,182.2578,183.1622,180.1012,180.658,2921670
+2018-08-17,181.3026,182.3328,179.7909,182.1674,4179973
+2018-08-20,181.8366,182.5993,178.9115,179.4061,4679930
+2018-08-21,178.9377,183.083,177.3325,178.3771,3120443
+2018-08-22,178.2504,181.9206,178.0953,181.8911,3661633
+2018-08-23,181.2131,184.8059,178.3499,183.6489,3836134
+2018-08-24,184.1594,185.1645,178.1776,178.9729,4690844
+2018-08-27,179.2293,179.2666,175.174,176.5268,5333510
+2018-08-28,177.0774,177.65,169.0195,170.6757,5266340
+2018-08-29,172.5282,173.6748,171.6041,173.6043,4317843
+2018-08-30,173.7928,177.5699,173.4581,176.3043,4691101
+2018-08-31,175.8947,176.196,173.2561,173.7859,4379604
+2018-09-03,174.1337,177.201,173.2556,176.0169,3549964
+2018-09-04,175.5765,179.2028,175.5156,178.8835,4219550
+2018-09-05,177.6755,182.0153,176.9786,180.7524,4009738
+2018-09-06,181.8751,185.1432,181.4732,183.9537,4225961
+2018-09-07,184.4931,189.6217,184.1028,189.5421,5719232
+2018-09-10,188.5091,192.0451,186.555,191.8973,4418124
+2018-09-11,193.8159,195.2645,192.9005,193.8408,4752550
+2018-09-12,193.9318,197.1547,192.6415,194.0565,4548553
+2018-09-13,194.8593,201.9017,192.211,201.5409,4489977
+2018-09-14,200.837,204.4008,198.9105,203.6814,6033940
+2018-09-17,203.2885,204.0367,201.4133,201.853,4422073
+2018-09-18,201.4855,203.661,200.2072,202.3882,4917502
+2018-09-19,202.9691,203.3966,202.2082,203.1203,4315318
+2018-09-20,203.386,204.3183,202.7552,204.0416,5794290
+2018-09-21,204.1487,205.3647,203.0825,204.4067,3646962
+2018-09-24,204.1021,204.2091,196.0453,198.0953,3813035
+2018-09-25,198.6953,206.6269,197.2067,204.2613,3774035
+2018-09-26,204.1705,208.09,203.3075,205.8846,4375981
+2018-09-27,207.6993,208.4723,202.9459,204.5855,4288451
+2018-09-28,203.7122,207.3835,202.5099,206.5692,5025222
+2018-10-01,205.2826,209.7464,205.0127,208.139,5305737
+2018-10-02,207.465,210.4194,207.3327,207.7277,3859026
+2018-10-03,206.7551,208.7372,206.1722,208.4772,6150100
+2018-10-04,206.8527,208.8306,204.2888,208.6428,3430580
+2018-10-05,208.922,209.2787,206.4148,206.9755,4282285
+2018-10-08,207.1836,207.489,199.4523,199.9312,5165401
+2018-10-09,200.0627,200.4757,196.3938,197.2492,3662263
+2018-10-10,196.7718,199.7102,194.929,198.3778,5994374
+2018-10-11,197.8559,199.451,194.897,196.347,4672806
+2018-10-12,196.4848,197.1062,194.9328,195.2503,4302701
+2018-10-15,196.1601,196.9269,194.3046,194.4943,4827106
+2018-10-16,193.7958,196.972,193.4843,195.4385,5235504
+2018-10-17,194.0546,195.834,194.0358,194.7243,3988837
+2018-10-18,193.6743,197.9716,191.7686,197.4934,5218205
+2018-10-19,198.3131,198.9367,197.1918,198.9131,8114071
+2018-10-22,199.0813,199.9532,196.6659,198.3537,2886872
+2018-10-23,198.0025,200.0989,197.9115,199.8803,4279885
+2018-10-24,200.8681,201.6061,198.4649,200.7941,4098908
+2018-10-25,201.8273,206.4498,200.7868,204.3488,5746081
+2018-10-26,205.3278,205.6603,203.5887,203.9522,4217892
+2018-10-29,204.3343,205.6734,197.5376,197.5626,5825150
+2018-10-30,197.1806,201.5641,196.237,200.8392,5417359
+2018-10-31,200.851,202.0419,196.5206,198.5545,4224835
+2018-11-01,198.5014,202.0002,197.4077,200.2492,3697648
+2018-11-02,201.9415,205.3692,193.7917,194.754,4005110
+2018-11-05,195.7922,196.2054,193.168,194.4308,3183213
+2018-11-06,194.8938,195.0879,189.8611,191.3939,6354981
+2018-11-07,191.2189,192.5849,189.6497,190.7884,4184350
+2018-11-08,190.4484,194.5339,190.3932,193.822,4577943
+2018-11-09,194.234,196.762,192.6757,196.1594,5278854
+2018-11-12,195.9707,197.1218,192.5043,192.5381,4861424
+2018-11-13,191.9608,194.079,191.2723,193.9523,4204327
+2018-11-14,193.3243,197.2603,191.893,196.1518,5489789
+2018-11-15,196.5942,199.9111,195.4444,199.7927,4685876
+2018-11-16,199.027,199.1262,190.805,193.6264,6698992
+2018-11-19,193.8889,197.4171,192.6452,196.115,4681076
+2018-11-20,196.0675,200.611,195.7362,200.571,4265079
+2018-11-21,200.6399,206.2287,197.8127,205.3547,4813752
+2018-11-22,205.249,209.0048,205.0798,207.0502,4116362
+2018-11-23,208.2839,212.7974,208.1705,212.2931,6734284
+2018-11-26,212.9688,214.8209,208.5647,209.9496,4556299
+2018-11-27,211.3379,211.6681,205.9399,207.9012,4532550
+2018-11-28,209.2519,209.3399,204.4862,205.1942,4418858
+2018-11-29,204.6691,207.726,197.9201,201.3272,4327437
+2018-11-30,200.9977,201.8867,193.4127,194.7369,3660995
+2018-12-03,195.7819,198.1463,195.3681,195.5738,3315532
+2018-12-04,195.9074,196.2009,193.232,195.4875,4152733
+2018-12-05,194.2619,197.5939,193.8786,196.0943,5154803
+2018-12-06,196.0209,196.727,192.4495,192.5402,4593247
+2018-12-07,191.6966,193.1724,189.3004,189.4646,5722732
+2018-12-10,189.9434,193.0507,186.6933,188.1297,4274151
+2018-12-11,187.6644,187.8416,184.4728,184.6787,4387599
+2018-12-12,185.0394,188.5136,184.4875,186.9513,4883390
+2018-12-13,187.776,188.0601,183.2912,183.3047,5375675
+2018-12-14,183.3652,184.9081,180.9323,181.7622,4251201
+2018-12-17,181.54,182.1466,177.4338,179.0979,5059195
+2018-12-18,178.8954,179.0115,175.6904,176.8241,4384613
+2018-12-19,177.5436,177.7607,173.7321,173.784,4116407
+2018-12-20,173.9187,174.5983,172.0778,173.6867,3743048
+2018-12-21,173.4406,173.6106,170.2994,170.4983,5341730
+2018-12-24,171.266,179.2508,171.0209,176.0317,4195473
+2018-12-25,175.9183,182.3377,175.8729,182.2806,5002902
+2018-12-26,182.4868,183.7776,181.3474,181.8467,3936280
+2018-12-27,182.7201,183.9684,177.7722,178.9022,3979678
+2018-12-28,178.0048,179.8524,177.947,178.6448,4140475
+2018-12-31,178.8925,180.3071,177.9122,178.6149,4316265
+2019-01-01,177.6256,178.3238,177.0386,177.1024,4158838
+2019-01-02,178.2103,178.7197,172.5809,173.5297,4584189
+2019-01-03,171.6797,172.4231,170.3938,170.9551,5528242
+2019-01-04,171.6225,175.5057,171.1235,174.5016,3772782
+2019-01-07,174.2234,178.5412,173.6616,177.6845,5071692
+2019-01-08,177.4308,178.6607,177.3086,178.0238,5617079
+2019-01-09,177.9958,178.1546,175.983,176.3681,4582487
+2019-01-10,175.8179,179.8375,175.6609,179.3879,5559250
+2019-01-11,179.9284,181.2372,177.0674,177.7092,3945154
+2019-01-14,176.6459,181.6862,175.5763,180.2476,6659787
+2019-01-15,180.4446,182.3404,178.5855,179.4593,3917045
+2019-01-16,178.3682,179.306,173.8551,174.3908,4743492
+2019-01-17,174.5453,175.2327,169.9252,171.5542,4521292
+2019-01-18,171.3771,173.0471,170.2483,172.1194,5042933
+2019-01-21,173.934,174.6005,171.3179,172.9636,3641440
+2019-01-22,174.0006,175.9914,172.4309,174.6508,4700778
+2019-01-23,175.6103,177.4649,172.9508,172.9657,6021775
+2019-01-24,172.9572,174.2932,171.148,172.2866,4839666
+2019-01-25,172.8738,173.9496,171.477,173.4403,6033786
+2019-01-28,174.3126,174.5605,171.7184,172.0433,3039389
+2019-01-29,172.3801,175.0322,172.1919,174.8129,5014735
+2019-01-30,174.1575,174.8379,171.3389,173.2903,4921135
+2019-01-31,172.858,173.9883,172.2391,172.8425,3850361
+2019-02-01,172.2967,174.148,171.0189,173.8123,3489151
+2019-02-04,175.5723,179.3321,175.5649,178.6515,6740692
+2019-02-05,178.342,180.3205,176.4637,177.6569,4333514
+2019-02-06,177.6496,179.5784,176.8097,179.4581,5778213
+2019-02-07,178.9548,182.8132,178.9246,181.9561,4795302
+2019-02-08,181.8387,185.1091,180.2912,184.1576,4583484
+2019-02-11,184.1988,188.4176,182.873,187.2607,3418632
+2019-02-12,187.2035,187.4131,184.5846,185.4718,3978204
+2019-02-13,185.9923,189.7361,185.8617,189.5544,3985960
+2019-02-14,189.1878,191.5296,187.1671,190.565,5604366
+2019-02-15,189.3394,191.8717,188.2428,188.4167,4633357
+2019-02-18,188.594,189.0401,186.3341,186.887,3941014
+2019-02-19,186.4698,193.4969,185.4722,191.2728,4250610
+2019-02-20,190.7885,191.891,190.163,191.5454,4592015
+2019-02-21,190.498,197.1553,189.6485,196.7012,3791327
+2019-02-22,197.5719,198.7237,186.2887,187.3462,5589434
+2019-02-25,187.5455,189.2444,184.1925,184.8928,4739853
+2019-02-26,185.3553,189.5556,182.8853,188.3987,4879877
+2019-02-27,189.0031,190.573,187.4744,187.6722,6276242
+2019-02-28,186.8907,187.2012,179.6776,183.329,3885929
+2019-03-01,182.5082,183.4887,181.2207,181.9841,5953775
+2019-03-04,181.5357,185.7392,180.6934,184.3265,4684800
+2019-03-05,182.4126,184.3387,180.2128,184.2496,3939590
+2019-03-06,185.095,185.5026,182.36,182.602,4442896
+2019-03-07,182.3348,184.5416,178.0625,180.1604,4903926
+2019-03-08,180.3809,181.4456,173.1676,174.8494,7145062
+2019-03-11,173.8903,173.9952,171.8095,173.5271,4981734
+2019-03-12,173.4263,175.5432,171.2833,171.4236,3943475
+2019-03-13,171.4873,171.7555,169.2892,170.3835,3187198
+2019-03-14,170.7031,175.1124,170.2879,174.5968,2966498
+2019-03-15,174.2637,175.3243,171.2295,173.1329,4838562
+2019-03-18,173.4059,178.3564,172.0627,177.694,4812704
+2019-03-19,177.4793,177.7857,177.0885,177.5321,5046500
+2019-03-20,177.6969,179.0037,174.3587,175.0089,3154623
+2019-03-21,175.5448,177.2016,175.5261,176.5486,3707238
+2019-03-22,176.2958,176.6117,171.3393,171.5953,5115722
+2019-03-25,170.8544,172.9217,169.7452,172.4673,4826214
+2019-03-26,172.9375,173.22,172.4695,172.9006,3806886
+2019-03-27,172.5404,172.8618,168.7533,168.8028,3379184
+2019-03-28,168.8909,170.1877,168.3294,169.6313,5846602
+2019-03-29,168.9477,172.4548,168.5623,172.2059,5516336
+2019-04-01,172.5432,177.867,171.7231,177.4171,4257170
+2019-04-02,176.6374,177.0748,174.4249,176.269,7203742
+2019-04-03,177.6883,178.3817,177.031,178.1966,4699308
+2019-04-04,178.3311,179.2029,176.3585,177.7401,4484028
+2019-04-05,178.1652,181.4722,177.9111,180.3265,4180127
+2019-04-08,179.5083,180.7378,176.9713,177.1009,5771932
+2019-04-09,177.328,178.1478,170.433,171.4021,4566090
+2019-04-10,171.421,172.1714,171.1226,171.9174,4093027
+2019-04-11,170.2886,171.1329,167.25,167.2766,4971173
+2019-04-12,167.762,168.4835,167.7147,167.858,4118155
+2019-04-15,168.8585,169.8474,162.2581,162.8826,5083655
+2019-04-16,162.0729,166.916,161.2304,164.3671,3927956
+2019-04-17,163.8591,163.931,162.2683,162.3542,3648291
+2019-04-18,162.8235,165.3283,162.0236,163.565,3229294
+2019-04-19,162.6459,164.0622,161.1595,162.505,4906295
+2019-04-22,162.1629,168.5372,161.013,167.1921,5282149
+2019-04-23,167.9305,169.2505,164.3015,166.0291,4253068
+2019-04-24,165.5943,167.8147,164.3509,166.122,2435013
+2019-04-25,166.2881,167.1667,161.2496,161.9886,5709732
+2019-04-26,161.6251,162.375,161.214,161.6726,3284350
+2019-04-29,161.9859,162.1283,159.6327,160.733,4554966
+2019-04-30,160.468,161.4648,159.926,160.7922,3543746
+2019-05-01,161.3473,162.027,160.2962,160.4333,4387243
+2019-05-02,159.7177,161.0275,157.3052,158.041,5464472
+2019-05-03,157.7068,161.2202,157.3245,160.3569,5504733
+2019-05-06,161.1551,161.4403,156.8857,157.2396,5546363
+2019-05-07,157.837,159.0484,157.6238,158.5232,4785717
+2019-05-08,157.9383,164.1286,157.4727,162.5773,3908386
+2019-05-09,162.0583,162.8987,160.8208,162.493,4693463
+2019-05-10,163.1608,167.5251,162.992,165.5037,4820173
+2019-05-13,165.2265,165.9236,163.4443,164.1942,4272510
+2019-05-14,164.3907,170.7787,163.0233,170.5184,5242706
+2019-05-15,171.0286,174.0708,170.8652,172.0066,4114703
+2019-05-16,171.3686,171.5559,168.0551,169.4473,5647306
+2019-05-17,169.0534,172.603,168.7985,172.3257,3851387
+2019-05-20,174.0094,175.7242,173.8031,174.2627,5313534
+2019-05-21,173.5679,174.0386,172.8514,173.1398,4259651
+2019-05-22,172.9324,179.1578,171.6497,177.2387,6023756
+2019-05-23,176.3902,177.8708,173.5204,174.9952,4098612
+2019-05-24,174.9353,175.8154,172.3349,173.4076,2835043
+2019-05-27,174.357,175.4453,168.786,169.4848,6064814
+2019-05-28,170.0446,170.9979,162.0326,163.5537,5092290
+2019-05-29,163.4345,165.8119,162.235,165.0021,3951430
+2019-05-30,163.8922,165.0576,162.2903,164.8439,3760759
+2019-05-31,164.634,166.0987,160.5549,161.1357,4409964
+2019-06-03,160.5778,161.4603,157.223,157.7798,4095786
+2019-06-04,158.4987,160.0728,157.3455,157.5367,4163859
+2019-06-05,157.0394,158.0936,156.318,157.3488,4959859
+2019-06-06,156.468,159.8186,155.713,156.3285,4214851
+2019-06-07,156.6757,157.3409,152.3421,152.6567,7393455
+2019-06-10,151.8249,157.6266,151.3529,156.4832,3889947
+2019-06-11,157.0606,157.4477,155.9957,156.6876,4290552
+2019-06-12,156.8759,158.3645,156.4297,156.6375,4246049
+2019-06-13,156.4346,160.6329,156.004,157.7679,5447543
+2019-06-14,157.9506,167.8853,157.9493,165.3618,5166137
+2019-06-17,165.3906,166.9624,164.4883,166.535,4336477
+2019-06-18,167.8965,171.7929,162.3612,164.5501,5339196
+2019-06-19,163.5842,169.8171,162.0291,168.9586,5055417
+2019-06-20,168.9537,172.0813,167.4605,171.6711,4651654
+2019-06-21,170.9825,171.0203,169.028,170.8546,4054072
+2019-06-24,170.6093,170.7005,167.7129,168.2136,3758887
+2019-06-25,169.6156,174.061,169.1022,173.5901,6144315
+2019-06-26,173.3405,173.3711,167.4992,168.1076,5682583
+2019-06-27,167.6974,171.2184,158.3709,158.6505,4937177
+2019-06-28,158.1529,161.5637,157.7459,158.8825,3703004
+2019-07-01,159.0733,160.0093,157.7625,159.484,4106330
+2019-07-02,158.6166,164.2855,157.3512,163.0231,4044144
+2019-07-03,162.8568,163.9544,159.5386,159.7034,5045065
+2019-07-04,159.8524,160.7447,157.155,158.843,4201067
+2019-07-05,158.8391,159.6897,157.6889,157.8962,3794350
+2019-07-08,157.788,158.7255,155.8546,157.1716,4098759
+2019-07-09,157.2056,160.3935,156.259,160.2629,3362914
+2019-07-10,160.8918,162.7104,158.2099,159.4688,6380436
+2019-07-11,159.6596,159.9091,159.3026,159.5394,4483509
+2019-07-12,160.619,160.9969,157.0062,157.0087,4105514
+2019-07-15,156.9563,157.2452,152.6654,154.5028,4047486
+2019-07-16,154.4751,155.8459,153.942,154.8147,5353425
+2019-07-17,155.8131,160.1566,153.9797,159.35,3501505
+2019-07-18,159.151,161.3909,158.2387,159.7928,4000698
+2019-07-19,160.5496,160.8488,154.1001,156.2483,4274303
+2019-07-22,155.2371,158.9881,154.4545,157.3691,5473239
+2019-07-23,157.6801,157.6905,156.251,157.6495,3791893
+2019-07-24,157.9316,157.9418,156.3445,156.5859,5774084
+2019-07-25,156.699,159.3956,155.2561,157.4423,6977631
+2019-07-26,157.5497,160.1178,156.6401,159.8618,3616025
+2019-07-29,160.1469,161.9537,159.7043,160.1322,4096509
+2019-07-30,159.7816,164.8865,159.623,163.6903,5654346
+2019-07-31,163.5329,165.0246,163.2686,164.0604,5184258
+2019-08-01,164.767,166.4639,163.7159,164.4426,5098084
+2019-08-02,165.061,169.6307,164.5848,169.5218,4431728
+2019-08-05,168.9846,170.1317,168.5478,170.1316,4791242
+2019-08-06,170.7366,172.545,170.3295,171.7769,5648123
+2019-08-07,170.9218,171.1479,165.2015,165.5973,5216587
+2019-08-08,165.2788,165.7767,163.4518,164.6626,3418986
+2019-08-09,164.3595,165.0545,162.4137,162.7275,5002491
+2019-08-12,163.4245,163.9323,158.2165,159.4779,2536762
+2019-08-13,159.6826,163.4249,159.0916,162.3986,4617956
+2019-08-14,161.9884,166.1458,161.642,164.4524,4657744
+2019-08-15,164.2287,165.1851,160.6453,162.5728,3397842
+2019-08-16,163.8809,166.1412,163.5563,164.6467,5441681
+2019-08-19,164.751,165.1825,163.4805,164.0655,3934884
+2019-08-20,163.5887,164.6891,162.8479,164.2611,4590368
+2019-08-21,164.4638,164.6107,162.2571,164.3325,5672600
+2019-08-22,164.6425,167.5549,164.3375,165.7911,4957469
+2019-08-23,164.7185,167.7706,162.796,166.9831,4959645
+2019-08-26,165.7441,167.16,165.4466,166.2263,4099154
+2019-08-27,166.1448,168.6954,165.7483,168.4278,3959369
+2019-08-28,167.4872,168.4139,161.3708,162.7136,4325607
+2019-08-29,163.8462,164.9235,160.1329,161.1678,3294573
+2019-08-30,160.8035,161.6763,158.832,159.5402,3597675
+2019-09-02,159.1218,160.3992,156.3315,156.7007,4987995
+2019-09-03,156.5744,157.663,155.9992,157.2085,4627408
+2019-09-04,157.9684,158.1351,157.1078,157.5694,4936079
+2019-09-05,157.2824,158.058,153.6018,154.9242,3862918
+2019-09-06,154.2172,154.8769,152.9517,153.653,4663675
+2019-09-09,153.4045,156.7283,153.001,155.1882,3569276
+2019-09-10,156.2234,156.3372,154.9996,155.4565,3138716
+2019-09-11,155.937,158.3561,149.305,151.1898,4971989
+2019-09-12,151.2052,152.2824,149.9309,150.3607,5129612
+2019-09-13,150.6727,158.0333,150.4515,157.6672,3995037
+2019-09-16,158.2109,165.9181,156.6906,165.7319,4630992
+2019-09-17,166.0079,171.2677,165.5708,169.7107,4858636
+2019-09-18,169.535,173.7757,168.9976,173.1295,4613300
+2019-09-19,172.1626,176.3989,170.2226,176.2569,5289609
+2019-09-20,176.3963,177.0461,173.3037,173.9771,6429243
+2019-09-23,174.1358,177.6162,173.5324,177.5717,3707513
+2019-09-24,178.3045,178.6113,177.7343,178.2505,5181934
+2019-09-25,178.5084,178.698,174.5455,176.0671,4800874
+2019-09-26,175.1802,175.5524,173.0755,173.2764,2559639
+2019-09-27,173.3876,174.6391,168.664,169.9383,4005194
+2019-09-30,170.8863,175.2215,170.3807,175.0784,4688706
+2019-10-01,175.5008,183.9848,174.1195,182.8965,5453956
+2019-10-02,181.9843,185.7797,181.9377,184.3572,5230307
+2019-10-03,184.877,194.9076,184.3373,194.5882,4182914
+2019-10-04,194.3308,194.494,186.9176,188.7922,3706593
+2019-10-07,189.7941,189.9583,182.8533,183.793,4953746
+2019-10-08,185.4924,185.7597,175.6448,176.3968,6707740
+2019-10-09,175.4625,181.4209,174.5036,180.754,5631252
+2019-10-10,180.6819,183.8999,178.8471,183.0699,4970322
+2019-10-11,183.8316,184.1319,181.3004,182.7706,5960886
+2019-10-14,183.5797,183.8076,180.2581,180.4025,5813969
+2019-10-15,180.7574,180.7854,178.2961,180.4773,4359081
+2019-10-16,180.8051,181.4968,176.3634,177.1291,3828357
+2019-10-17,177.6969,184.575,176.5138,182.0208,3772566
+2019-10-18,182.0503,182.5589,176.1449,177.7586,4021164
+2019-10-21,178.216,178.5821,177.4425,177.4532,3182784
+2019-10-22,177.248,178.0367,169.9582,170.6982,4645040
+2019-10-23,169.8282,170.4276,168.5779,170.2811,5541717
+2019-10-24,170.2282,171.4206,165.5781,166.4257,2849274
+2019-10-25,166.3534,166.9002,161.1555,161.9816,3889821
+2019-10-28,161.1745,164.3825,159.654,163.4495,4439124
+2019-10-29,163.7617,164.7517,163.1374,163.4064,3651573
+2019-10-30,164.3443,164.9379,162.2973,163.8673,2563349
+2019-10-31,163.0506,163.9243,160.3448,162.0154,4377209
+2019-11-01,163.0412,163.3158,160.4521,161.3284,4276949
+2019-11-04,161.7161,163.335,160.8644,161.8068,4266954
+2019-11-05,162.0079,162.1185,160.691,161.1179,4316258
+2019-11-06,160.2456,160.7741,160.0818,160.1484,4937593
+2019-11-07,159.8571,160.6666,155.8157,156.9443,4226949
+2019-11-08,157.0032,161.9745,156.6177,161.9194,4347226
+2019-11-11,161.9495,161.9647,156.2067,157.0259,4606028
+2019-11-12,157.3837,157.5865,154.5155,155.1622,5297554
+2019-11-13,155.552,156.0435,154.8015,155.8659,4496499
+2019-11-14,155.6055,156.4439,152.0154,152.4339,4134663
+2019-11-15,152.4792,153.7493,151.5749,151.751,4881084
+2019-11-18,152.3827,152.7734,147.7522,148.4726,4723710
+2019-11-19,148.4296,149.0074,147.4724,147.51,4019827
+2019-11-20,147.5707,151.1113,146.1122,150.1911,4579608
+2019-11-21,150.2965,152.6989,150.1194,151.6739,3551891
+2019-11-22,151.5813,151.7554,150.7162,151.155,4035383
+2019-11-25,152.1404,154.7124,150.4791,154.3953,4712368
+2019-11-26,155.5601,156.7679,154.3353,155.0234,3537142
+2019-11-27,155.0132,156.2136,151.8754,152.1355,6029176
+2019-11-28,152.7734,152.9366,151.9819,152.448,5702708
+2019-11-29,152.6048,155.5951,152.1783,154.9195,5800244
+2019-12-02,153.9023,158.0733,152.3774,156.6614,4049943
+2019-12-03,157.1951,158.2036,155.633,157.9838,3594917
+2019-12-04,157.8862,160.0285,157.0842,159.6457,4304601
+2019-12-05,158.5717,159.407,156.2531,157.5191,5124279
+2019-12-06,157.8808,158.7178,157.3072,158.0103,5416993
+2019-12-09,156.9712,159.6574,156.6578,158.6577,4491896
+2019-12-10,158.3136,158.8287,150.3783,152.0657,5513541
+2019-12-11,152.727,153.1322,150.8663,151.3746,3853124
+2019-12-12,151.0347,155.7896,150.8531,154.9752,4056458
+2019-12-13,155.5303,156.3621,153.5662,153.781,6054972
+2019-12-16,153.3957,156.7055,153.1612,155.92,3433564
+2019-12-17,154.8898,159.5612,153.6014,158.6394,4548350
+2019-12-18,158.2484,161.7741,157.7476,161.2244,4097331
+2019-12-19,160.716,162.4731,158.3327,158.728,6380889
+2019-12-20,158.9289,160.0642,155.2699,155.2877,5126376
+2019-12-23,155.2821,155.5026,153.9664,154.5108,5723592
+2019-12-24,155.1446,155.333,150.898,151.4526,4681245
+2019-12-25,150.9713,156.4845,150.5225,155.9265,4792392
+2019-12-26,155.8771,156.3684,151.3978,152.3462,4130072
+2019-12-27,152.2032,154.0851,152.0256,152.1271,4220445
+2019-12-30,151.483,152.6066,150.2173,152.178,3692765
+2019-12-31,151.0628,155.9745,150.1508,154.7306,4023455
+2020-01-01,154.9778,157.8293,153.5987,156.1685,4947498
+2020-01-02,156.9946,157.4111,155.0339,156.0174,4512427
+2020-01-03,155.4906,159.0663,155.4885,157.6798,3981739
+2020-01-06,158.7998,163.5026,157.9896,160.772,3622627
+2020-01-07,159.4984,160.4416,157.8239,159.4314,6300549
+2020-01-08,159.0901,159.824,157.9212,159.5882,6164619
+2020-01-09,159.1427,165.6961,157.8947,164.8488,5415054
+2020-01-10,164.8929,166.829,160.2141,161.786,4971120
+2020-01-13,161.2112,161.4185,159.6693,160.353,4240806
+2020-01-14,160.672,162.1875,157.6561,157.8699,4240206
+2020-01-15,158.3214,158.5013,156.7317,157.1055,4865037
+2020-01-16,156.121,159.9465,155.8509,158.5364,3731566
+2020-01-17,159.2876,162.2741,155.1056,155.6028,5317540
+2020-01-20,156.2559,157.4987,153.0071,153.7719,3023979
+2020-01-21,153.7855,157.3579,153.7514,155.7025,4612918
+2020-01-22,155.8546,159.1681,154.3112,157.3245,6561033
+2020-01-23,157.9929,158.504,157.8922,158.4283,3323404
+2020-01-24,158.114,159.8248,157.0606,159.6389,4087267
+2020-01-27,159.3354,163.7767,159.2165,162.997,4318844
+2020-01-28,162.7326,167.0198,161.6561,165.0044,6319824
+2020-01-29,164.7379,167.2344,164.1346,166.9225,3582623
+2020-01-30,166.6281,167.0904,163.7523,165.2499,4821223
+2020-01-31,165.1772,166.1451,163.3794,164.7814,5338553
+2020-02-03,165.7376,165.8203,160.5412,162.2972,4630181
+2020-02-04,162.4179,163.0251,159.9312,161.005,5933771
+2020-02-05,161.023,163.8144,159.9449,162.91,5255971
+2020-02-06,163.4531,164.5047,162.7092,163.4821,3403942
+2020-02-07,163.9318,165.4571,163.7345,165.197,4315600
+2020-02-10,165.0422,166.7843,163.7781,166.1991,4623409
+2020-02-11,165.9587,166.9903,161.1447,162.2733,5387451
+2020-02-12,162.2538,162.6637,157.6717,159.1437,4636864
+2020-02-13,159.76,162.5644,159.4594,161.3426,3877902
+2020-02-14,160.7003,165.1072,159.49,163.8493,4280246
+2020-02-17,164.0084,165.1411,163.8581,163.9571,4353571
+2020-02-18,163.8779,164.4916,157.0717,157.958,3363443
+2020-02-19,157.8461,160.0531,157.7591,158.1752,4496234
+2020-02-20,158.2072,158.9398,153.1669,153.6733,5950404
+2020-02-21,153.1725,154.1622,150.8767,151.2315,3184196
+2020-02-24,150.7985,153.2715,149.7099,153.0475,4210026
+2020-02-25,153.863,155.4878,152.3012,155.1803,4251416
+2020-02-26,155.3391,155.7272,152.4726,154.7784,4693350
+2020-02-27,155.6442,156.224,153.3706,153.7869,3462062
+2020-02-28,153.5826,160.6244,152.0633,159.2964,5895432
+2020-03-02,160.0404,162.1978,159.9308,161.8286,4462839
+2020-03-03,161.9087,163.3511,160.4378,160.7279,3959177
+2020-03-04,161.7122,163.1649,158.8552,159.0047,5112900
+2020-03-05,160.8278,160.8888,154.7119,155.0457,4241970
+2020-03-06,155.5424,155.8438,152.3692,153.1379,4720913
+2020-03-09,154.3227,155.737,149.7968,150.4489,3704293
+2020-03-10,149.3667,149.7035,147.0273,148.4703,5064417
+2020-03-11,148.5464,149.088,144.1034,145.1466,3312835
+2020-03-12,145.6951,148.3554,144.0556,146.6442,3942977
+2020-03-13,145.9092,148.3216,145.6824,148.2459,4236242
+2020-03-16,148.3032,148.5844,147.8085,147.9439,5132570
+2020-03-17,147.7812,149.859,147.161,149.033,5271462
+2020-03-18,149.1669,149.3911,148.3078,149.1051,4508482
+2020-03-19,149.2792,149.9282,146.3866,147.0163,4079084
+2020-03-20,147.1728,148.165,145.658,146.3618,5307366
+2020-03-23,146.1621,146.9988,142.6758,143.5837,4116823
+2020-03-24,144.8811,145.2608,139.5413,139.6632,5207501
+2020-03-25,138.9444,139.8564,136.074,137.6562,5111144
+2020-03-26,136.7985,137.2245,134.3216,135.4102,4449844
+2020-03-27,136.3226,140.9016,135.8478,140.5702,3191604
+2020-03-30,141.0418,144.2651,139.9432,142.535,7457837
+2020-03-31,143.5146,143.7791,139.7804,140.9741,4169396
+2020-04-01,141.3711,141.5014,138.7794,140.2214,3609756
+2020-04-02,139.1163,140.7315,138.6057,140.3388,4111538
+2020-04-03,139.1942,143.4715,139.0972,142.7655,4890224
+2020-04-06,142.927,146.8507,142.3703,144.8452,4738613
+2020-04-07,144.9435,145.1107,142.3721,142.9782,3756630
+2020-04-08,142.5966,142.614,141.3193,141.3409,5466728
+2020-04-09,140.8016,141.2934,138.1489,138.4837,4824563
+2020-04-10,138.389,139.3496,137.6785,138.6841,5330766
+2020-04-13,139.0775,140.6658,133.1235,134.7727,7362450
+2020-04-14,134.5723,135.6498,132.0857,132.9583,8440719
+2020-04-15,132.9577,133.2014,132.6985,132.7423,3336715
+2020-04-16,132.091,133.7171,128.3103,128.8953,4476045
+2020-04-17,129.6271,129.709,128.6685,128.8865,5526709
+2020-04-20,129.301,131.5724,129.0322,130.466,4660973
+2020-04-21,131.1195,131.7329,128.5875,128.9384,5514470
+2020-04-22,129.4031,129.4296,128.1821,128.5354,4814384
+2020-04-23,128.5114,131.8842,128.1707,130.1526,4693674
+2020-04-24,130.0211,131.3393,129.8761,131.0842,3459299
+2020-04-27,130.7317,131.5498,126.2309,127.3481,3157671
+2020-04-28,126.4397,127.3791,124.0059,124.8846,3469650
+2020-04-29,124.887,125.2717,119.9614,120.1842,4709955
+2020-04-30,119.0602,119.3927,117.7428,118.9319,3680696
+2020-05-01,119.4276,121.1956,118.5935,120.333,4312800
+2020-05-04,119.7597,119.9747,119.3256,119.7958,3482920
+2020-05-05,120.0327,120.9336,120.0074,120.7794,5283112
+2020-05-06,120.029,131.6275,118.7025,130.938,6540260
+2020-05-07,130.7423,130.9268,128.1899,128.7789,4009935
+2020-05-08,129.7241,132.6425,128.2209,132.4511,3621331
+2020-05-11,131.8254,132.3447,126.7269,127.8233,3953439
+2020-05-12,127.7596,128.4846,127.242,127.6905,4532159
+2020-05-13,127.0151,131.1274,126.0901,129.7005,3602749
+2020-05-14,128.3529,129.0682,127.0348,128.5992,7289889
+2020-05-15,127.4405,130.5977,126.3677,130.0225,4884597
+2020-05-18,130.2217,134.819,129.2478,134.1417,5243002
+2020-05-19,134.0596,135.8707,133.3254,134.988,3231296
+2020-05-20,134.4063,135.6693,133.6688,134.8234,5470680
+2020-05-21,135.0312,135.3458,132.598,133.2283,3891743
+2020-05-22,133.578,134.7243,132.0996,132.3153,4698455
+2020-05-25,131.7253,139.0399,131.5588,136.494,5129453
+2020-05-26,137.4913,138.8402,136.5373,138.3317,3630659
+2020-05-27,137.8127,142.6219,137.5317,141.4459,4289766
+2020-05-28,141.2517,142.6395,137.5873,137.8471,6066305
+2020-05-29,138.5268,140.4024,135.251,135.4887,4782275
+2020-06-01,135.2904,136.8231,132.7527,133.1237,3872268
+2020-06-02,132.3331,136.6702,132.0635,136.3424,5357712
+2020-06-03,136.2201,139.6636,135.1444,139.3805,4246985
+2020-06-04,139.2297,144.0677,139.0979,142.6282,5574514
+2020-06-05,142.8063,143.234,138.3107,139.7288,4521890
+2020-06-08,139.4443,141.4195,138.5085,140.2405,3480544
+2020-06-09,139.6961,139.8508,133.6129,136.4046,4539001
+2020-06-10,135.1714,136.6062,135.1081,135.671,8533030
+2020-06-11,135.3336,136.6322,134.2356,135.2449,4783194
+2020-06-12,136.3404,136.3695,135.173,135.8014,5198703
+2020-06-15,135.7905,136.0929,134.6942,135.0838,4686757
+2020-06-16,134.4266,134.6189,132.6919,133.7221,5741785
+2020-06-17,133.5932,134.2811,129.7724,130.2005,4247066
+2020-06-18,130.7968,131.1423,129.6102,129.9627,3767945
+2020-06-19,129.9173,132.1971,128.7934,132.0336,5088510
+2020-06-22,132.6563,133.6773,132.262,132.7649,4000671
+2020-06-23,131.9925,133.031,131.3997,132.7043,3706427
+2020-06-24,132.5887,133.943,131.625,133.5554,4728017
+2020-06-25,133.89,134.0084,131.7153,132.8821,2870154
+2020-06-26,132.3807,133.9595,131.2361,133.3898,4892372
+2020-06-29,132.5135,132.9061,129.741,130.7341,3868009
+2020-06-30,130.1029,131.4577,129.2369,131.1373,4467041
+2020-07-01,131.2982,131.4852,129.8315,130.5471,4067618
+2020-07-02,130.7862,130.8087,129.171,129.631,5268125
+2020-07-03,129.2627,129.733,127.371,127.6175,4716373
+2020-07-06,127.0239,131.5462,126.7232,130.6974,3958817
+2020-07-07,130.4207,132.7761,130.4087,131.2061,4413682
+2020-07-08,131.3092,132.7295,129.7901,132.2701,4062872
+2020-07-09,131.6612,135.931,131.3103,135.3599,4167715
+2020-07-10,134.7687,135.4353,133.3006,133.9537,3903533
+2020-07-13,133.9365,135.1455,133.2198,134.7976,4294659
+2020-07-14,134.7705,135.2776,133.7841,134.8594,3787785
+2020-07-15,134.8237,135.8078,133.0758,133.9884,4181982
+2020-07-16,133.4605,134.8154,130.8714,131.9926,3546955
+2020-07-17,132.3556,134.8101,131.9812,134.7,4090381
+2020-07-20,135.0581,138.0157,134.3311,137.5245,3515409
+2020-07-21,136.635,140.4071,136.1098,139.4994,3675174
+2020-07-22,139.2701,140.4448,137.835,138.2183,6699109
+2020-07-23,138.3803,138.5917,137.6281,138.1226,4569758
+2020-07-24,138.4548,138.647,133.7141,134.9129,5162713
+2020-07-27,134.2075,139.6365,133.32,138.1971,4376762
+2020-07-28,137.8405,143.2654,137.0384,142.2225,4001318
+2020-07-29,142.0161,142.8447,139.6235,140.6559,5250810
+2020-07-30,139.8978,143.8808,139.5452,141.2556,3988461
+2020-07-31,140.393,145.8239,139.4769,144.6648,3781421
+2020-08-03,144.2525,145.6491,142.8967,143.5823,4208212
+2020-08-04,143.684,145.8594,142.6481,145.6266,4420922
+2020-08-05,145.8118,146.6163,143.9653,145.3482,4544916
+2020-08-06,145.3325,146.0966,141.1478,143.8106,5689128
+2020-08-07,143.6918,147.2261,143.0975,146.6443,4741568
+2020-08-10,146.9574,147.3285,144.4818,145.4901,4384507
+2020-08-11,146.7261,148.9536,145.6356,147.6994,6118446
+2020-08-12,146.7212,152.1292,146.165,150.7058,6332641
+2020-08-13,151.2156,152.0153,146.3244,147.7858,4771792
+2020-08-14,147.2631,155.5166,146.8922,154.2308,4590723
+2020-08-17,153.1772,154.6272,152.0312,154.1642,4411755
+2020-08-18,153.7214,157.1128,150.4986,154.6035,4882851
+2020-08-19,153.8797,153.9055,149.293,150.1469,6707581
+2020-08-20,149.7192,153.2911,148.7316,151.8031,3797184
+2020-08-21,152.1883,153.302,145.0991,145.6623,6081095
+2020-08-24,145.0803,148.508,144.625,148.2197,4975492
+2020-08-25,148.1285,149.4668,146.7787,148.7412,4747380
+2020-08-26,150.161,150.5519,145.0529,146.3022,5422056
+2020-08-27,145.6248,146.4955,143.9005,143.9008,3842949
+2020-08-28,143.9946,144.8127,143.7573,144.7586,3893144
+2020-08-31,144.4123,150.1283,143.5551,148.9291,5946063
+2020-09-01,149.1981,153.6185,148.0493,152.7696,4413684
+2020-09-02,153.4535,154.1813,151.4116,152.398,4073187
+2020-09-03,151.5623,155.9186,149.6863,155.7511,4938427
+2020-09-04,156.8973,158.2093,147.833,148.1836,5588184
+2020-09-07,148.3445,148.686,143.3609,144.3374,7228213
+2020-09-08,143.6514,149.0069,142.912,148.6486,4162692
+2020-09-09,148.5542,150.9885,147.3031,150.3371,7475044
+2020-09-10,150.332,152.1783,149.8105,150.7818,4348799
+2020-09-11,150.8737,152.7301,149.4985,152.4169,4904448
+2020-09-14,152.4946,152.8516,149.8829,150.1291,4801449
+2020-09-15,149.3643,152.165,149.3609,151.9827,3652151
+2020-09-16,151.8082,151.8976,150.407,151.2063,3523291
+2020-09-17,150.7427,152.7837,149.7083,151.2128,4831487
+2020-09-18,151.4494,152.2107,147.6905,147.846,3510728
+2020-09-21,147.8708,151.1538,147.8463,151.0717,6224373
+2020-09-22,151.2532,155.3906,150.8389,154.428,5688864
+2020-09-23,155.1776,158.444,152.1147,152.7783,5037724
+2020-09-24,152.7205,156.4204,152.2432,155.6875,4276950
+2020-09-25,156.7261,157.1366,152.1835,152.7762,3358401
+2020-09-28,153.7584,156.5255,153.4144,156.0441,6064088
+2020-09-29,157.2386,159.4133,156.0942,156.8381,4866237
+2020-09-30,156.4154,156.4461,148.8768,149.2063,5964862
+2020-10-01,149.3265,150.6226,148.6061,150.2379,4463774
+2020-10-02,150.8317,151.9716,148.5709,150.3866,3036738
+2020-10-05,149.9789,153.8872,147.9303,153.671,3977360
+2020-10-06,153.1483,153.2088,152.2348,152.4482,6034380
+2020-10-07,151.0185,151.9253,147.8626,148.2913,4157868
+2020-10-08,148.3856,149.2074,148.2679,148.9467,3238117
+2020-10-09,148.5984,152.2748,148.4549,150.1357,5463162
+2020-10-12,150.6125,152.0595,150.2024,151.2648,6235546
+2020-10-13,151.1711,157.2444,151.1198,155.7646,3999773
+2020-10-14,155.367,155.4405,154.5922,154.6259,3862875
+2020-10-15,155.1879,156.1868,155.0245,155.2968,3813132
+2020-10-16,155.3685,155.4285,150.3977,151.4331,2927869
+2020-10-19,152.2549,152.8119,151.4506,152.4848,3826548
+2020-10-20,151.533,153.916,148.4236,149.5099,4605659
+2020-10-21,149.708,152.185,149.3268,151.3628,3921604
+2020-10-22,151.7361,152.1821,148.1221,148.4125,3755845
+2020-10-23,148.2445,148.8103,146.9382,147.1292,3078019
+2020-10-26,146.8164,148.9417,146.6036,148.3551,4482450
+2020-10-27,148.9439,149.0238,148.0898,148.3652,4510216
+2020-10-28,148.5678,148.6011,145.2001,145.9483,4372524
+2020-10-29,146.6057,150.0572,144.3443,148.9653,3983310
+2020-10-30,149.6217,150.0644,147.4748,148.6029,4009185
+2020-11-02,148.6338,149.8991,146.6988,147.5615,6142265
+2020-11-03,147.0686,157.5634,146.1026,156.6886,5294217
+2020-11-04,156.973,157.5031,153.2273,153.859,5074475
+2020-11-05,152.6254,158.1457,151.2295,157.6021,4092230
+2020-11-06,158.3991,158.9765,154.2642,154.5101,4064253
+2020-11-09,153.3082,154.3052,149.6963,150.8486,5615087
+2020-11-10,151.3803,153.3394,149.9015,153.3007,4275472
+2020-11-11,153.0822,154.0222,150.5274,151.7602,7268878
+2020-11-12,152.4014,153.7481,152.3144,153.3438,4724446
+2020-11-13,153.5272,154.8027,150.2284,150.7629,3756090
+2020-11-16,150.8605,153.0578,149.8915,152.9992,4657750
+2020-11-17,152.5849,153.2303,145.6819,146.1921,5183811
+2020-11-18,146.2386,146.3372,144.1775,144.9858,4935995
+2020-11-19,143.7402,144.7304,143.3798,144.35,3734595
+2020-11-20,144.9885,145.5909,141.423,142.8143,3892999
+2020-11-23,142.9839,145.384,142.036,144.6601,3729782
+2020-11-24,144.5317,149.2705,143.6518,148.7887,5021840
+2020-11-25,149.4767,150.4981,147.9998,149.4107,4245103
+2020-11-26,149.3235,149.5659,148.8768,149.3378,3301080
+2020-11-27,149.5331,150.6668,149.2608,150.4637,5372512
+2020-11-30,151.5516,151.9602,150.089,150.7278,4747398
+2020-12-01,151.2104,153.1113,151.0101,152.0776,5191994
+2020-12-02,151.9796,155.0883,150.928,153.4228,5131283
+2020-12-03,153.1176,155.162,147.745,148.0503,3893050
+2020-12-04,148.4783,148.6952,146.3326,147.9062,5485988
+2020-12-07,147.3858,151.0396,146.7946,149.2305,4312125
+2020-12-08,148.7251,149.9237,148.371,149.8031,5228667
+2020-12-09,151.1935,153.3033,150.4065,151.8741,3691626
+2020-12-10,151.5486,153.7736,150.5238,151.9346,4726492
+2020-12-11,151.9003,155.3996,151.5213,154.3956,5408735
+2020-12-14,154.4031,155.5482,153.6321,155.1589,4697227
+2020-12-15,154.4442,155.9171,149.85,150.2575,5399979
+2020-12-16,151.6007,151.9969,150.2218,151.2024,4996764
+2020-12-17,151.0335,151.2516,149.0861,149.7893,6417309
+2020-12-18,149.9008,150.2086,145.8103,146.831,3846590
+2020-12-21,147.3967,152.5655,146.4602,151.1312,5959118
+2020-12-22,151.9153,152.7065,148.441,149.0404,6174412
+2020-12-23,149.4328,154.2136,149.2294,153.6097,3456001
+2020-12-24,154.0547,154.6269,152.7704,153.4927,5586030
+2020-12-25,153.4734,156.0119,151.6575,151.8236,4778326
+2020-12-28,150.4675,150.6414,147.6486,148.7979,4387667
+2020-12-29,148.6847,150.1495,146.0051,147.1423,3980396
+2020-12-30,146.8777,148.6339,146.127,147.895,4961604
+2020-12-31,147.4125,151.3756,146.4068,150.1688,8067838
+2021-01-01,149.3768,152.3761,148.4336,151.1954,4529892
+2021-01-04,151.589,153.1987,143.6567,145.2065,4126455
+2021-01-05,144.9305,146.1272,143.7863,145.3092,3045818
+2021-01-06,145.4236,146.5808,144.0896,144.0989,7197346
+2021-01-07,144.3193,144.4737,142.8833,143.113,3886568
+2021-01-08,143.2842,147.1809,142.9181,147.1287,5798217
+2021-01-11,146.7435,148.2719,145.876,146.8379,5680845
+2021-01-12,147.7494,154.7964,147.3599,153.2334,5421775
+2021-01-13,152.6863,152.7679,150.1369,151.2232,4616025
+2021-01-14,152.3567,154.3633,148.4362,149.5006,3983425
+2021-01-15,149.6945,150.5282,148.0727,149.0454,4793457
+2021-01-18,148.4829,150.5538,147.8076,149.0372,4579461
+2021-01-19,149.9867,150.0004,148.6284,149.5364,4627893
+2021-01-20,149.3059,151.0539,149,150.3963,3246057
+2021-01-21,151.0165,152.2129,148.902,151.099,4480681
+2021-01-22,151.7164,153.4429,149.7843,153.013,3284612
+2021-01-25,153.406,154.1415,153.0836,153.9427,4602300
+2021-01-26,153.8625,156.945,152.99,156.4963,3501444
+2021-01-27,157.615,158.5063,156.9574,157.3359,4454729
+2021-01-28,157.019,158.5371,155.2464,156.128,4890723
+2021-01-29,156.135,157.7704,151.3629,152.8178,3592328
+2021-02-01,152.9472,154.4082,151.2861,151.4612,3729394
+2021-02-02,152.9859,153.5411,148.402,149.2829,5052639
+2021-02-03,149.0049,152.3232,147.7613,152.0275,4560063
+2021-02-04,151.5173,152.6795,151.2967,152.6434,5207704
+2021-02-05,152.3024,152.8574,150.0575,150.1822,3150619
+2021-02-08,151.0855,151.1587,145.6993,146.1027,4572783
+2021-02-09,146.2368,147.1906,139.1647,139.2785,4751838
+2021-02-10,138.7157,140.9865,137.7408,140.6843,3945105
+2021-02-11,141.8085,142.7247,141.0517,142.4494,5033294
+2021-02-12,142.615,142.6782,142.3772,142.5537,5762446
+2021-02-15,143.0238,143.7674,138.0029,139.0001,3049439
+2021-02-16,139.4621,142.2449,139.2852,140.7187,4127930
+2021-02-17,140.9441,142.2337,138.3431,138.812,5812809
+2021-02-18,139.1218,141.6194,138.3107,140.7157,5622659
+2021-02-19,141.146,141.2006,140.1545,140.3416,4751637
+2021-02-22,139.8213,140.9761,137.2762,138.4275,3575893
+2021-02-23,138.7959,139.1143,133.196,133.3447,5229472
+2021-02-24,133.3084,134.2538,133.2163,133.7337,4835139
+2021-02-25,133.8565,134.9488,133.2115,134.5338,4559322
+2021-02-26,134.2787,136.2567,131.4637,131.5234,6057751
+2021-03-01,131.0189,135.9515,130.8744,135.7255,4631202
+2021-03-02,135.3664,138.9539,135.1876,137.8552,4446857
+2021-03-03,137.3568,141.3381,137.2288,140.3551,4983441
+2021-03-04,140.3513,140.7718,138.2319,138.7109,5146827
+2021-03-05,138.4714,138.8784,134.9405,135.6894,5333158
+2021-03-08,135.3356,136.4518,134.6351,136.4375,4032001
+2021-03-09,135.8342,137.7403,135.0506,136.8659,4185002
+2021-03-10,136.8927,137.8325,135.7298,136.0868,4787076
+2021-03-11,136.9551,137.8358,136.4373,136.8752,4364333
+2021-03-12,136.8547,141.5021,136.5439,141.0825,4941879
+2021-03-15,141.3888,142.762,140.1028,140.4751,5788025
+2021-03-16,141.6088,143.8184,140.2873,141.0188,4134077
+2021-03-17,140.4474,142.0098,138.339,138.6522,4038104
+2021-03-18,139.1198,139.9068,136.1243,137.069,5904544
+2021-03-19,136.8197,138.6664,136.2004,136.4531,4732966
+2021-03-22,136.0713,138.2739,134.8828,137.765,4604437
+2021-03-23,137.0289,142.6963,136.4274,141.0001,3882068
+2021-03-24,140.7559,141.6589,137.2586,137.3671,6628407
+2021-03-25,137.6603,137.7914,133.5052,134.7913,5663439
+2021-03-26,136.1054,136.1362,131.8909,132.2101,3629807
+2021-03-29,131.8836,132.1054,130.7905,131.5581,3464335
+2021-03-30,131.6084,132.4148,129.2906,129.6884,3680939
+2021-03-31,129.7237,130.7574,128.5987,129.7817,4161708
+2021-04-01,129.8939,129.9843,127.3129,127.8451,4966320
+2021-04-02,127.8001,129.6727,127.5297,129.5832,4983108
+2021-04-05,129.4082,131.1854,128.6791,129.3933,4237157
+2021-04-06,130.2238,130.4922,127.4259,128.5221,5042086
+2021-04-07,127.4203,130.5252,127.0322,129.8494,2606407
+2021-04-08,129.0937,134.356,127.88,132.9795,3863393
+2021-04-09,133.3603,133.4745,131.6664,132.8123,4335623
+2021-04-12,133.2867,133.3656,129.4473,131.7763,5500364
+2021-04-13,131.9458,132.4095,131.0087,131.2707,4254732
+2021-04-14,131.5516,134.6025,130.5157,133.3409,3019464
+2021-04-15,133.358,134.5758,132.9642,133.5553,5058261
+2021-04-16,134.0648,134.181,129.5369,130.9991,3590821
+2021-04-19,131.6471,131.8696,129.3252,130.0735,4998972
+2021-04-20,129.788,133.1348,129.7136,132.7662,4869073
+2021-04-21,132.3312,136.3111,132.2642,135.7901,3857779
+2021-04-22,136.0202,139.4261,135.5738,139.404,3870972
+2021-04-23,139.2257,139.3771,133.9351,135.1686,4376368
+2021-04-26,134.4457,135.0913,131.4531,132.5403,4455999
+2021-04-27,133.5622,135.3735,132.0262,133.0919,5255124
+2021-04-28,132.3486,133.464,130.4121,131.6729,3496786
+2021-04-29,131.672,131.9477,127.9138,129.6334,4364409
+2021-04-30,129.567,132.0366,125.3152,126.3225,4536221
+2021-05-03,125.9042,130.4095,125.4657,129.3922,4325958
+2021-05-04,130.0373,131.2829,127.2789,128.8465,5141571
+2021-05-05,128.9783,131.049,128.6568,130.2039,4168472
+2021-05-06,129.9247,131.6064,129.3437,131.534,5908460
+2021-05-07,131.1901,131.981,131.0447,131.588,5192533
+2021-05-10,131.9169,132.0236,129.6459,131.3837,3819105
+2021-05-11,131.3678,134.3232,130.7844,132.8795,2966876
+2021-05-12,132.8655,134.1183,128.9357,129.261,4275806
+2021-05-13,129.9425,129.9833,128.2946,129.1301,4058876
+2021-05-14,129.2122,129.3508,127.1956,127.568,4287263
+2021-05-17,127.7617,128.9355,127.48,128.7188,3806716
+2021-05-18,128.9381,129.2833,128.1691,128.2848,5205880
+2021-05-19,128.8648,128.9695,128.0252,128.3022,4439919
+2021-05-20,128.5815,129.0448,125.2496,125.7403,4664740
+2021-05-21,125.7066,128.008,125.6591,127.2905,4188896
+2021-05-24,127.5979,128.8174,124.697,127.3184,3455262
+2021-05-25,127.2715,132.1003,125.9438,130.7505,6619909
+2021-05-26,129.793,130.6485,129.2892,129.8821,3450587
+2021-05-27,129.3448,132.5904,127.7373,132.5629,4115159
+2021-05-28,132.8094,133.3257,129.8575,130.2402,5133579
+2021-05-31,130.3952,131.1127,130.2543,131.061,4523298
+2021-06-01,131.1354,131.7228,129.59,130.2723,4623331
+2021-06-02,130.22,130.4792,129.7699,129.7859,4783790
+2021-06-03,129.2333,129.2562,127.107,128.3663,3919512
+2021-06-04,128.0985,129.6897,121.7787,122.4906,4815195
+2021-06-07,123.0295,123.8588,121.8275,121.9554,5030023
+2021-06-08,121.65,122.3153,120.6791,120.8676,5954741
+2021-06-09,121.3389,122.8478,120.8491,122.4678,6458480
+2021-06-10,121.3458,122.3834,120.4008,121.7633,4688219
+2021-06-11,122.5458,124.6934,121.808,124.083,4482365
+2021-06-14,124.2338,129.4619,123.0205,128.5267,5881909
+2021-06-15,128.9181,129.6089,124.5012,125.0817,4837122
+2021-06-16,125.5455,126.202,121.8147,122.1902,3411485
+2021-06-17,121.8248,124.8189,121.3118,124.317,4326582
+2021-06-18,123.807,125.8265,123.1725,125.4298,3898227
+2021-06-21,124.6519,126.2833,124.21,125.5046,4407585
+2021-06-22,125.7907,127.0541,122.6884,122.725,4704387
+2021-06-23,122.0899,122.5181,120.1326,120.8885,3371230
+2021-06-24,120.6958,120.9644,120.1858,120.3667,4765878
+2021-06-25,121.5569,123.4114,121.34,122.633,4611505
+2021-06-28,121.7732,122.122,119.3938,120.4395,4062703
+2021-06-29,120.4244,121.4354,117.8807,119.3365,4045265
+2021-06-30,119.3935,122.308,118.9005,121.4412,4260450
+2021-07-01,121.7478,121.9519,113.2504,113.3033,2949310
+2021-07-02,112.8874,116.0804,112.6699,115.4306,4353341
+2021-07-05,114.7952,117.5371,114.2945,116.0264,4221713
+2021-07-06,116.0149,119.2208,115.3917,118.8188,5209728
+2021-07-07,118.592,119.1488,114.7077,115.4608,4576835
+2021-07-08,115.6512,116.4803,115.1135,115.4722,4826444
+2021-07-09,115.2269,116.366,112.3192,113.6065,4165869
+2021-07-12,113.2087,114.9465,110.2446,110.7317,4395299
+2021-07-13,110.806,113.5841,110.4491,113.015,5739586
+2021-07-14,113.3324,114.4256,113.1907,113.6069,4739875
+2021-07-15,113.7958,114.9349,113.7648,114.4021,3862167
+2021-07-16,115.3868,115.8333,113.9745,114.9232,3349427
+2021-07-19,113.9369,115.6175,113.4822,114.9618,4963763
+2021-07-20,114.8009,114.9563,114.082,114.2209,3471151
+2021-07-21,114.6504,115.4082,113.6086,114.3948,5317962
+2021-07-22,114.3007,116.8753,113.0219,115.8038,5578525
+2021-07-23,115.2702,115.849,114.174,114.6242,3331906
+2021-07-26,115.1742,118.8172,113.0533,118.5688,4165238
+2021-07-27,118.8173,119.8124,117.976,119.2434,3955133
+2021-07-28,119.1922,119.2941,118.0927,118.6904,4684105
+2021-07-29,118.3422,118.8588,115.462,115.7622,4357876
+2021-07-30,116.2094,118.4819,114.6932,118.4589,3297348
+2021-08-02,118.5492,119.0632,115.2849,115.6878,6375993
+2021-08-03,116.0415,116.2166,111.3477,111.5539,4772099
+2021-08-04,111.0381,112.4231,110.8544,112.3731,5232584
+2021-08-05,112.6071,113.8879,111.7657,113.5697,4586115
+2021-08-06,114.0842,114.4831,112.1731,113.0153,3409740
+2021-08-09,112.8303,113.0703,110.1942,110.2547,4829898
+2021-08-10,109.8417,113.7603,109.0713,113.1184,3964125
+2021-08-11,113.1693,113.2344,110.9888,111.2404,3498929
+2021-08-12,111.3002,111.653,110.0662,111.0247,4367196
+2021-08-13,111.4403,113.6534,110.9183,113.2809,7606896
+2021-08-16,113.3767,114.5863,113.2066,114.2572,7404228
+2021-08-17,114.7607,116.3082,114.5898,116.2466,4977546
+2021-08-18,115.8048,116.7141,113.3372,114.0999,2980163
+2021-08-19,113.6127,118.1679,113.5048,117.7429,3310353
+2021-08-20,117.5465,117.8732,116.0283,116.7191,4721491
+2021-08-23,116.3569,116.9928,114.2065,114.339,4734751
+2021-08-24,113.7521,115.4387,113.5049,114.9906,5397222
+2021-08-25,114.6348,116.9903,113.1783,115.7401,3620905
+2021-08-26,115.6657,116.6847,114.9347,115.6429,3384175
+2021-08-27,115.98,117.3445,112.5417,113.2622,5098179
+2021-08-30,113.0203,114.9567,112.5742,114.6054,3880943
+2021-08-31,114.1068,114.9409,113.8294,114.8296,3586251
+2021-09-01,115.0318,118.4399,114.7564,117.0605,5415001
+2021-09-02,116.8164,122.2021,115.4875,122.0773,3826417
+2021-09-03,121.9461,122.8727,121.6348,122.0774,4293202
+2021-09-06,122.701,124.0562,120.456,123.6676,4865205
+2021-09-07,124.041,126.142,123.3791,125.5167,6635816
+2021-09-08,125.0381,128.7027,124.7523,128.1718,4727158
+2021-09-09,127.8453,129.1115,127.4038,128.998,4092500
+2021-09-10,130.6073,131.0144,125.1233,127.2273,5324432
+2021-09-13,126.9677,129.7905,126.3499,129.1177,4616366
+2021-09-14,128.7969,128.9839,126.3467,126.4264,4148780
+2021-09-15,126.292,126.8893,123.3365,123.8702,5924425
+2021-09-16,122.9576,128.5624,121.3379,127.2277,5578980
+2021-09-17,126.5839,128.724,126.5524,127.7714,4702162
+2021-09-20,127.8526,128.4035,123.9008,125.0648,4721995
+2021-09-21,125.3242,125.5997,123.5254,123.5789,5058075
+2021-09-22,124.1234,125.2077,123.5071,124.5307,4252171
+2021-09-23,123.8977,124.9718,123.8521,124.7783,6343096
+2021-09-24,124.4417,126.0097,123.8403,124.7458,4116632
+2021-09-27,124.9049,125.5646,121.9347,125.1441,3475105
+2021-09-28,124.5098,127.5559,124.0299,126.9498,3908754
+2021-09-29,126.7332,127.2979,124.7555,125.3553,3702863
+2021-09-30,124.9858,125.5981,124.9595,124.9601,4272288
+2021-10-01,125.1709,126.2852,125.0796,125.6427,2333021
+2021-10-04,125.3126,126.7274,124.2384,126.5628,4757668
+2021-10-05,127.2228,130.6253,126.9215,130.5807,4382192
+2021-10-06,130.4214,131.8997,128.8274,131.5728,4388957
+2021-10-07,132.1652,132.2938,126.9546,127.8665,4473494
+2021-10-08,128.3319,129.9188,127.5486,129.6709,5135861
+2021-10-11,129.6276,130.4364,127.304,127.7831,4542768
+2021-10-12,128.8311,129.8574,128.3283,129.399,4655126
+2021-10-13,129.3965,129.4045,126.0727,126.8915,4544301
+2021-10-14,125.554,126.2307,124.2274,126.1722,4357626
+2021-10-15,125.0151,126.1628,124.9567,126.152,4820002
+2021-10-18,126.2663,129.8532,126.0804,129.0369,3117992
+2021-10-19,128.4745,129.4151,128.2673,128.5785,4127961
+2021-10-20,128.1611,128.3965,126.4146,126.4246,5509882
+2021-10-21,126.9523,128.9524,126.9405,128.3379,5556424
+2021-10-22,127.5093,129.7568,127.0535,129.2722,3981807
+2021-10-25,129.7222,130.9871,128.2006,130.599,4202966
+2021-10-26,130.96,139.2441,130.6742,139.033,5591917
+2021-10-27,139.0322,139.9225,135.4523,136.0245,4275225
+2021-10-28,136.4094,137.5284,135.152,135.2789,5812722
+2021-10-29,134.9075,140.271,134.1537,139.589,6108814
+2021-11-01,139.6814,141.1103,135.9049,136.3744,5362678
+2021-11-02,136.1558,137.269,134.199,134.2764,2786055
+2021-11-03,134.929,140.029,133.9566,139.7974,4504292
+2021-11-04,139.5848,141.8983,138.3969,140.944,4607788
+2021-11-05,140.594,141.2632,136.2919,137.4807,4297712
+2021-11-08,137.1975,137.5601,136.7253,137.1429,4689194
+2021-11-09,137.1676,137.1964,132.6509,134.0754,4762333
+2021-11-10,134.4524,135.6444,130.9596,131.1444,3945566
+2021-11-11,131.2503,132.4327,130.1708,131.0085,5570623
+2021-11-12,131.0793,133.7136,130.2608,132.8766,3728388
+2021-11-15,134.7107,135.3179,134.6089,134.9984,3798954
+2021-11-16,135.1095,135.4462,133.103,134.7612,2967686
+2021-11-17,135.304,135.8103,134.8896,134.9029,3615530
+2021-11-18,135.1021,137.2356,133.9924,135.5983,4170672
+2021-11-19,134.5052,135.5991,132.4884,135.2186,5581930
+2021-11-22,136.2074,136.4745,135.3413,135.3568,3366616
+2021-11-23,135.0437,135.569,134.877,135.5554,3775468
+2021-11-24,135.1683,135.8158,131.7635,132.8678,6478822
+2021-11-25,132.8939,133.4526,122.3156,122.7859,5894151
+2021-11-26,122.2726,124.4597,121.4281,123.0325,3103772
+2021-11-29,123.4019,124.323,121.827,122.4716,3410031
+2021-11-30,122.6196,123.3182,122.1929,122.7523,3858934
+2021-12-01,122.0838,125.5452,120.8607,124.083,4999628
+2021-12-02,123.569,126.0793,122.9713,125.7987,4462927
+2021-12-03,125.4432,125.4711,123.9122,124.9477,3665036
+2021-12-06,125.4763,126.1478,121.6247,123.492,4043627
+2021-12-07,123.1917,123.6257,120.2999,121.0683,4276165
+2021-12-08,121.2353,122.1863,119.5694,119.9307,6637282
+2021-12-09,120.3729,120.9445,117.3306,118.8841,5399469
+2021-12-10,118.7858,119.0704,117.0364,117.8897,5196570
+2021-12-13,118.0334,118.5943,117.5333,117.871,3639978
+2021-12-14,118.1184,119.4736,116.8415,119.4249,4164137
+2021-12-15,119.0949,121.4737,118.9963,121.2386,4514106
+2021-12-16,122.1005,123.1076,119.8227,120.5747,4858977
+2021-12-17,120.9924,123.9167,118.7947,122.0246,5539295
+2021-12-20,122.5364,124.0424,119.5312,119.8814,3786927
+2021-12-21,120.6636,120.9427,119.2708,120.1673,6212740
+2021-12-22,119.9927,120.7091,118.8843,119.233,3895809
+2021-12-23,118.5902,120.2899,118.5857,119.742,4295431
+2021-12-24,119.4033,120.1004,115.5839,115.7977,4416884
+2021-12-27,115.3178,115.3307,109.857,110.0828,5240516
+2021-12-28,110.3455,110.7631,109.1586,109.1681,4112743
+2021-12-29,109.649,109.9287,108.3883,108.515,3563701
+2021-12-30,108.1339,110.7424,107.493,110.5814,3523350
+2021-12-31,110.3638,112.9674,109.9618,112.8064,3766263
+2022-01-03,112.6299,113.0972,111.8472,112.221,5209627
+2022-01-04,112.2613,115.3206,112.1337,114.5709,4645868
+2022-01-05,114.9785,115.7868,113.178,114.8314,4911646
+2022-01-06,115.8542,116.8453,110.2188,110.7952,4317975
+2022-01-07,111.0723,112.0607,110.6607,111.3525,2708877
+2022-01-10,111.7792,114.6441,111.5809,114.1307,3707533
+2022-01-11,115.216,116.3273,112.8513,113.6018,4673726
+2022-01-12,113.4908,114.2708,112.2403,114.0039,4740284
+2022-01-13,114.1406,119.6123,113.1582,118.5299,4250987
+2022-01-14,118.7767,121.5121,117.475,117.6174,5786336
+2022-01-17,117.3639,118.3377,117.256,118.2347,5304750
+2022-01-18,118.925,119.865,116.4969,117.1063,4468903
+2022-01-19,116.9439,118.5897,115.8833,117.1864,4212996
+2022-01-20,117.5269,118.398,114.4072,114.942,4359879
+2022-01-21,114.8413,114.9973,114.6195,114.8171,3924637
+2022-01-24,114.4999,115.262,114.3434,115.0015,3727011
+2022-01-25,115.2043,116.6782,114.4942,116.2528,5360827
+2022-01-26,116.3059,118.5489,116.2161,117.1088,5492102
+2022-01-27,117.2033,117.2931,115.7683,116.409,4610917
+2022-01-28,116.4982,117.4278,115.8813,116.2179,3641801
+2022-01-31,116.383,116.975,111.4508,111.6255,7257434
+2022-02-01,111.77,111.7873,110.5706,110.7512,6906854
+2022-02-02,110.0618,110.0692,108.8841,109.0193,4322519
+2022-02-03,109.5984,111.293,109.3411,110.8359,5035155
+2022-02-04,110.4835,112.0697,109.1401,111.3788,3705850
+2022-02-07,111.1919,113.9382,111.1057,112.9047,3817624
+2022-02-08,113.138,115.4003,112.9787,114.3406,4747052
+2022-02-09,114.1368,116.0595,113.6664,115.4249,5393820
+2022-02-10,115.126,117.518,114.3355,117.4779,6031029
+2022-02-11,117.5593,118.3344,115.8428,115.9221,4890798
+2022-02-14,115.4158,116.1154,115.1267,115.4189,2707402
+2022-02-15,115.5321,115.6935,113.4662,115.0876,3176462
+2022-02-16,114.3715,114.4467,111.0837,111.2632,4386279
+2022-02-17,111.575,112.1341,111.2967,111.7034,4693324
+2022-02-18,111.9917,114.3036,109.0371,110.6664,5364937
+2022-02-21,110.9036,111.0365,109.5574,110.9192,3458738
+2022-02-22,110.2483,111.3391,109.0783,109.9626,4172671
+2022-02-23,110.5372,112.1766,110.09,111.8584,5099987
+2022-02-24,112.1137,115.9872,111.6437,115.3218,6343168
+2022-02-25,115.4467,115.5249,114.648,115.3045,4639170
+2022-02-28,115.4349,115.985,113.9876,114.4482,4521999
+2022-03-01,114.5885,115.224,114.2341,114.8764,4408390
+2022-03-02,115.0058,115.3158,114.3923,114.4064,2996367
+2022-03-03,114.7288,115.7564,114.6322,114.7804,3296194
+2022-03-04,114.8395,116.6111,114.427,115.6441,4619922
+2022-03-07,115.5322,117.5458,115.3346,117.1382,4858244
+2022-03-08,116.9862,117.5066,115.5205,116.2515,5133640
+2022-03-09,115.3925,116.8038,114.3559,116.4809,4758621
+2022-03-10,116.2124,117.5316,115.724,117.2998,3742339
+2022-03-11,117.2322,119.1288,116.136,118.648,4088617
+2022-03-14,118.8067,119.5401,118.1986,119.3351,4039514
+2022-03-15,118.7205,120.6375,118.2341,120.2265,5238935
+2022-03-16,119.7032,123.7337,119.622,122.8351,5619872
+2022-03-17,122.8167,123.43,121.7765,122.9148,4364630
+2022-03-18,123.0698,124.8897,121.2945,124.8107,3706086
+2022-03-21,124.4836,125.1476,121.2668,121.3499,4543573
+2022-03-22,120.9901,121.4673,119.1479,119.9664,3965699
+2022-03-23,119.6145,119.9879,115.584,115.9121,4974556
+2022-03-24,115.0925,118.0457,114.9926,117.6513,2793196
+2022-03-25,117.8458,118.1761,113.6166,114.437,4394153
+2022-03-28,114.2646,116.4873,114.2281,115.87,6542614
+2022-03-29,115.66,116.5454,114.6277,114.8402,4338995
+2022-03-30,113.9552,114.1627,111.9501,113.1818,4113848
+2022-03-31,113.9299,115.6237,113.6201,113.6537,4686011
+2022-04-01,114.555,115.1476,111.0786,111.5456,4625113
+2022-04-04,112.0881,114.6922,111.7692,113.8064,3136781
+2022-04-05,114.3773,115.8944,113.5342,114.8195,4289634
+2022-04-06,114.6274,114.9429,114.2679,114.94,5503677
+2022-04-07,115.2722,116.4463,114.4893,115.6,4597680
+2022-04-08,114.9106,115.4654,113.6826,114.6997,4254309
+2022-04-11,115.3062,117.7026,114.3074,116.4875,3373301
+2022-04-12,116.467,117.6531,115.7101,117.4496,6331968
+2022-04-13,117.1516,117.9223,116.3461,117.5017,4422346
+2022-04-14,117.6737,119.6327,117.1431,118.9468,6432804
+2022-04-15,118.6997,124.4169,118.0717,123.5862,4227463
+2022-04-18,124.0223,128.4951,123.2073,126.8297,3601415
+2022-04-19,127.3464,129.2344,127.1907,128.0258,5615944
+2022-04-20,127.5014,127.6035,125.0365,125.5134,3385605
+2022-04-21,125.1258,126.0167,124.7176,124.7288,3827055
+2022-04-22,124.1197,124.1791,121.5506,122.3279,5032900
+2022-04-25,121.6212,124.8426,121.1573,124.7241,4186228
+2022-04-26,125.1931,125.7651,124.7496,125.32,4205781
+2022-04-27,125.734,127.3772,122.5401,123.1946,4105517
+2022-04-28,121.8637,124.055,121.7039,123.654,4532858
+2022-04-29,124.0441,124.7454,123.9075,124.197,6232999
+2022-05-02,125.0196,127.6027,123.8999,126.3732,4666619
+2022-05-03,126.5144,127.0814,123.1105,123.917,5427766
+2022-05-04,125.5211,126.4519,123.2388,123.2596,3105209
+2022-05-05,123.1625,125.051,122.8464,124.1375,3549760
+2022-05-06,124.3627,124.381,121.6175,121.8402,4751766
+2022-05-09,121.8679,122.3153,118.4808,119.1381,5016608
+2022-05-10,118.8501,120.627,118.7897,119.1377,3383341
+2022-05-11,120.1949,120.3794,116.2319,117.3374,3572982
+2022-05-12,117.3745,120.4437,117.3049,119.698,4344470
+2022-05-13,119.967,123.8541,119.5385,123.4218,4527851
+2022-05-16,122.3743,123.8446,122.2095,122.9391,5102875
+2022-05-17,122.9587,124.2919,122.483,123.9942,5028258
+2022-05-18,123.1892,123.6233,121.4261,121.9202,3669233
+2022-05-19,121.4469,122.3146,120.1514,120.8915,7072389
+2022-05-20,120.7938,124.2482,120.5927,123.9788,6462506
+2022-05-23,123.3313,123.3995,121.313,122.99,4003809
+2022-05-24,122.6656,123.8249,120.7961,121.6577,5656053
+2022-05-25,121.2852,125.6645,120.8677,125.1274,5125556
+2022-05-26,125.4254,129.9071,124.781,128.8127,4255577
+2022-05-27,128.5263,128.5797,127.341,127.448,5755511
+2022-05-30,126.7013,126.7491,122.8774,123.4784,4561147
+2022-05-31,123.046,124.2017,118.805,119.679,5604724
+2022-06-01,119.8593,121.6385,119.6229,120.2629,3449964
+2022-06-02,119.103,120.6332,117.1158,117.2962,3751683
+2022-06-03,117.6777,117.8989,117.4582,117.5206,3324142
+2022-06-06,117.1633,117.4895,116.1797,117.131,5481283
+2022-06-07,117.1237,117.9219,116.1056,116.3555,6750911
+2022-06-08,116.6987,117.1673,114.0636,115.3752,4609333
+2022-06-09,115.7488,115.8081,113.964,114.5455,3076395
+2022-06-10,114.2134,115.3559,113.8981,114.8378,4142443
+2022-06-13,115.4246,117.4476,113.2843,117.2844,4860698
+2022-06-14,117.7728,119.5013,117.6688,118.8282,5184760
+2022-06-15,119.2316,119.7122,117.9106,118.7048,3625696
+2022-06-16,118.3164,121.1206,117.9027,120.3253,4174068
+2022-06-17,120.2058,124.0051,119.7799,122.9291,6929822
+2022-06-20,122.8345,123.092,121.6917,122.6465,5102051
+2022-06-21,122.706,124.0064,120.7324,121.4636,6562374
+2022-06-22,120.9701,121.072,117.0963,118.3842,4484909
+2022-06-23,117.1908,122.5512,116.8766,121.4826,3711821
+2022-06-24,120.9941,126.1636,120.8572,125.0834,5097156
+2022-06-27,125.4688,126.2548,122.4584,123.2202,3216900
+2022-06-28,123.2575,123.3484,121.6398,122.3429,3849931
+2022-06-29,121.9467,124.7656,121.3994,124.0824,3858900
+2022-06-30,124.1241,127.063,123.598,126.2598,7584419
+2022-07-01,125.8044,127.5356,125.319,126.3493,3841257
+2022-07-04,126.5545,127.3097,122.5734,123.465,5727434
+2022-07-05,123.5652,124.1791,121.9811,122.8728,6233491
+2022-07-06,122.6376,124.0775,118.71,119.2984,5575957
+2022-07-07,119.1895,120.2289,117.6483,118.9485,4667142
+2022-07-08,118.2402,119.4821,117.8549,118.3788,3634880
+2022-07-11,117.8229,120.5245,117.6964,120.461,5942075
+2022-07-12,119.7722,120.3065,117.4014,118.4299,3943845
+2022-07-13,118.633,119.5814,114.8296,115.2155,4213714
+2022-07-14,115.2953,115.5478,112.3593,113.0086,4647955
+2022-07-15,113.6114,113.671,113.381,113.6223,4219550
+2022-07-18,113.3073,113.9115,110.945,111.6803,7374328
+2022-07-19,111.0103,113.4137,110.8491,111.5912,3991749
+2022-07-20,111.6375,112.1384,110.5569,110.8905,5402516
+2022-07-21,111.6277,111.7388,109.3937,110.0858,3950145
+2022-07-22,110.5443,111.6575,110.1113,111.4958,3923673
+2022-07-25,111.8214,112.1882,110.2137,110.8906,3407577
+2022-07-26,110.7463,111.3222,106.0097,107.2484,4615031
+2022-07-27,107.9335,108.0595,106.8506,107.3194,4853974
+2022-07-28,107.8583,108.7897,107.473,107.9477,5677050
+2022-07-29,108.3263,111.219,107.9768,110.5784,3384528
+2022-08-01,111.0138,112.3569,110.9062,112.223,3788256
+2022-08-02,111.4404,114.4018,111.4045,113.0391,5120977
+2022-08-03,113.4149,114.5063,111.8885,112.6065,4613545
+2022-08-04,113.1928,114.7516,112.7021,113.6659,5049918
+2022-08-05,113.1296,115.1619,111.9072,113.4891,4006137
+2022-08-08,112.6781,115.4477,112.6559,113.9228,4247572
+2022-08-09,113.6057,119.3898,113.0103,119.3211,6221552
+2022-08-10,119.2924,119.9001,118.962,119.163,5714789
+2022-08-11,118.1413,121.1838,117.3534,120.5932,3239444
+2022-08-12,121.2416,124.1449,121.1041,123.8439,4589207
+2022-08-15,123.9069,129.3273,123.6491,128.9401,5577945
+2022-08-16,128.0274,131.7844,127.7304,130.0918,4871014
+2022-08-17,129.1121,129.2018,128.0512,128.5041,4040841
+2022-08-18,128.2093,128.8579,126.8003,127.7348,6840126
+2022-08-19,126.8283,127.9599,125.7182,127.3951,4341482
+2022-08-22,127.5016,127.5852,123.5505,125.5852,4297315
+2022-08-23,125.4649,126.2623,125.0338,125.9575,4516589
+2022-08-24,126.7411,126.8669,125.6502,126.1412,3806617
+2022-08-25,125.8806,126.2782,122.5405,123.578,5456976
+2022-08-26,123.3816,124.5038,122.8099,124.3248,3075375
+2022-08-29,124.2288,127.536,123.3694,125.9897,5639711
+2022-08-30,125.6919,126.7722,125.1945,125.9026,4330486
+2022-08-31,126.3677,127.0559,125.5393,126.4117,4238879
+2022-09-01,126.9196,126.9968,126.1353,126.3145,4983335
+2022-09-02,127.829,130.8099,126.8859,130.7172,4202960
+2022-09-05,130.1695,131.7137,128.8242,130.8982,4773249
+2022-09-06,130.515,131.1848,127.1616,129.0507,5768994
+2022-09-07,128.4496,131.3577,127.0135,131.2571,5020251
+2022-09-08,129.9712,133.6936,129.4667,133.5388,3927776
+2022-09-09,133.7041,133.8567,131.7358,132.028,3669583
+2022-09-12,131.5037,133.7861,130.4165,132.7508,3882801
+2022-09-13,132.9585,134.9524,132.5414,134.3421,3895091
+2022-09-14,134.2786,134.4466,132.8125,133.3055,4731836
+2022-09-15,132.1873,132.7108,125.1014,126.3112,3354373
+2022-09-16,126.5365,127.5999,123.9633,124.9546,5321852
+2022-09-19,124.775,126.1197,124.4121,126.0836,4838836
+2022-09-20,126.4881,129.7321,125.1591,129.3613,4467358
+2022-09-21,128.9993,130.6851,128.5975,128.8293,5283511
+2022-09-22,129.4257,130.7721,129.2815,130.5366,3994383
+2022-09-23,130.4483,130.5244,128.1554,128.3654,4163382
+2022-09-26,128.582,129.2108,126.9698,127.127,3265662
+2022-09-27,127.731,131.2456,127.3932,130.0538,4573125
+2022-09-28,129.2233,130.4855,127.546,127.9013,3293677
+2022-09-29,127.1146,129.7168,126.3171,129.3156,3636500
+2022-09-30,127.7063,128.7659,127.6976,128.5079,6020945
+2022-10-03,128.3789,130.4469,126.7123,129.6649,4417613
+2022-10-04,130.0435,130.1512,126.2573,126.7421,4788883
+2022-10-05,126.9303,128.0336,124.1612,124.8264,4533161
+2022-10-06,124.9824,125.7059,123.9243,124.1494,3671801
+2022-10-07,123.9098,125.3689,122.2621,124.6994,5332683
+2022-10-10,124.296,129.7046,123.3819,128.6296,3295195
+2022-10-11,127.4984,127.6549,124.3001,125.6629,4266718
+2022-10-12,125.8263,129.8357,125.1871,128.8428,4696338
+2022-10-13,129.2,131.9184,126.3098,130.6651,3929813
+2022-10-14,130.9647,136.8494,130.7779,135.7348,4294092
+2022-10-17,136.0832,137.3814,128.7982,129.3197,6415019
+2022-10-18,129.5742,131.1603,128.5029,130.0945,3477006
+2022-10-19,129.7559,136.6123,129.2584,135.5762,5978840
+2022-10-20,135.1113,141.4752,134.4763,141.1701,5087467
+2022-10-21,141.6314,145.1029,140.8431,143.1324,3942843
+2022-10-24,143.1077,143.3362,140.1644,140.7102,5340895
+2022-10-25,140.4277,144.8267,138.8343,143.0839,4886564
+2022-10-26,142.4169,152.5026,141.6058,150.1452,4426298
+2022-10-27,150.0003,152.6975,147.237,151.2476,5649120
+2022-10-28,150.8186,155.4518,150.7327,155.2218,4414336
+2022-10-31,155.8284,157.048,151.5759,151.6853,5026117
+2022-11-01,153.3022,155.0994,147.9057,148.3851,4215289
+2022-11-02,148.8438,150.8332,146.375,146.4396,4182462
+2022-11-03,145.7364,148.184,145.3319,147.9486,4005995
+2022-11-04,148.6496,149.0306,147.4629,148.6195,3472388
+2022-11-07,148.558,149.3026,146.8053,147.5952,4120001
+2022-11-08,147.4368,148.2155,146.2108,147.6879,4443205
+2022-11-09,148.5142,149.1889,148.3745,149.1175,4338925
+2022-11-10,149.2002,150.1961,148.6455,149.9566,4199463
+2022-11-11,149.6912,150.9656,148.3947,149.1327,3968953
+2022-11-14,148.6836,155.0349,146.9417,152.8915,4743428
+2022-11-15,152.3424,157.6687,151.2277,156.5775,3268718
+2022-11-16,155.6548,155.7146,154.2157,154.6323,6638675
+2022-11-17,154.7353,160.1672,153.6467,157.38,4808428
+2022-11-18,157.2729,157.779,152.9036,153.6487,3888900
+2022-11-21,152.9201,153.5171,149.9448,150.0853,4341581
+2022-11-22,150.0688,152.3868,149.4567,150.8862,5494999
+2022-11-23,151.6184,152.473,149.3264,151.097,5722292
+2022-11-24,151.4733,152.0532,148.9132,149.8227,3981953
+2022-11-25,149.7874,150.3816,146.8264,148.2379,5174548
+2022-11-28,148.568,148.6441,143.3593,143.3768,3729639
+2022-11-29,144.0031,146.5447,143.3244,145.4257,3349620
+2022-11-30,145.4824,149.4976,144.6341,148.3325,4327586
+2022-12-01,148.2596,151.4323,147.1766,150.5555,6493474
+2022-12-02,150.3388,154.2159,147.856,153.7942,4226646
+2022-12-05,153.2434,154.5538,152.2562,153.8347,5640663
+2022-12-06,154.1717,157.0439,153.9821,156.1806,6441490
+2022-12-07,154.7146,159.8078,154.312,159.5393,5930977
+2022-12-08,159.9735,161.5211,158.4291,159.5644,4609222
+2022-12-09,159.087,160.4266,157.9707,159.7,3475985
+2022-12-12,159.0805,163.4519,158.82,161.9566,3903261
+2022-12-13,161.4058,161.7233,159.0134,160.3519,3958454
+2022-12-14,159.5924,161.4457,156.3863,157.6108,3986409
+2022-12-15,157.8655,158.4271,154.9697,156.1296,5345639
+2022-12-16,155.7259,160.8792,154.8692,160.8559,3041009
+2022-12-19,160.4494,162.9049,160.081,161.6036,6352705
+2022-12-20,162.0689,163.4106,154.7449,154.7995,3982715
+2022-12-21,155.3375,157.0591,153.0205,154.9506,4040474
+2022-12-22,153.8916,160.5082,151.8842,159.533,4231837
+2022-12-23,159.2476,164.9605,159.0667,164.5581,5595057
+2022-12-26,165.1153,165.1835,162.6092,162.8081,4758261
+2022-12-27,163.1367,164.6378,162.5766,163.7101,4090566
+2022-12-28,163.5483,165.753,157.5568,157.7281,4085825
+2022-12-29,157.5912,157.6392,155.4486,156.4101,5344724
+2022-12-30,157.6686,159.1471,154.1233,155.4599,4803949
+2023-01-02,154.3697,158.9148,154.1914,156.8085,5016766
+2023-01-03,157.0256,159.7171,156.3844,157.8478,5670859
+2023-01-04,156.5859,157.0571,155.491,156.6285,5356542
+2023-01-05,156.3543,158.2258,155.9565,157.2981,4837401
+2023-01-06,156.7784,161.0649,156.7119,160.7588,4386139
+2023-01-09,159.8013,164.9042,158.9999,163.7482,5531591
+2023-01-10,163.7811,170.4541,163.1892,168.9989,3572573
+2023-01-11,169.6126,170.335,168.3359,169.8488,4406356
+2023-01-12,171.0172,174.9315,170.1234,174.5572,6185123
+2023-01-13,174.5838,178.3245,172.327,176.7688,4110421
+2023-01-16,178.0347,184.2435,177.4057,182.6954,3821804
+2023-01-17,182.6748,183.7109,180.0474,180.4015,3081252
+2023-01-18,179.4533,179.8017,176.3273,177.4766,4629686
+2023-01-19,177.7106,178.3323,169.2758,170.2253,5374928
+2023-01-20,168.8146,174.1212,168.276,172.2333,5126910
+2023-01-23,172.2326,173.89,164.4429,164.5549,6117107
+2023-01-24,164.968,165.3948,160.7815,161.632,6515760
+2023-01-25,162.2696,166.4404,162.0845,166.3072,5575271
+2023-01-26,166.2668,167.2278,164.6305,165.2039,4011753
+2023-01-27,164.4801,166.4026,163.6462,166.0261,4977048
+2023-01-30,164.283,169.1834,164.0013,167.838,4621087
+2023-01-31,166.7836,166.8707,165.0067,166.173,4395627
+2023-02-01,165.9958,166.5828,163.0691,164.8264,3456731
+2023-02-02,164.6477,165.7069,163.5679,164.0142,4101804
+2023-02-03,165.1853,167.7588,164.4788,167.273,4303164
+2023-02-06,168.4758,168.6343,164.2794,165.2474,3334152
+2023-02-07,165.5383,166.538,160.1705,160.8469,3914065
+2023-02-08,160.0086,162.0498,157.2364,161.8096,4787513
+2023-02-09,161.3276,161.8798,158.7348,159.1057,4623589
+2023-02-10,158.2961,166.9695,157.4176,165.0662,4972348
+2023-02-13,165.533,165.6767,163.5425,165.1092,4333313
+2023-02-14,165.3547,170.3974,163.53,169.3298,5317258
+2023-02-15,169.0994,173.55,168.0755,173.4113,7967986
+2023-02-16,173.8052,176.7858,172.8196,175.1964,6882801
+2023-02-17,175.3126,179.3914,174.1076,178.3621,3887492
+2023-02-20,178.5238,183.7977,177.912,183.7422,5263058
+2023-02-21,183.4878,191.5928,181.7536,188.5168,6543533
+2023-02-22,188.9217,189.9219,188.7425,189.6581,3429695
+2023-02-23,189.8091,190.1874,185.2905,187.171,5363811
+2023-02-24,187.739,188.3277,184.4441,186.9599,4014428
+2023-02-27,187.2383,187.5938,184.3611,185.5791,5153317
+2023-02-28,186.6407,199.4865,183.9805,198.5869,6375838
+2023-03-01,197.7816,199.2263,196.4369,198.0084,5523651
+2023-03-02,198.4709,201.9771,197.3623,200.7904,6825764
+2023-03-03,200.7673,200.9909,199.5526,199.5836,3853286
+2023-03-06,199.0682,201.2233,193.7962,194.2271,5304489
+2023-03-07,193.657,199.8158,193.5493,197.6436,4270903
+2023-03-08,197.5951,197.609,196.8201,197.0691,6068684
+2023-03-09,198.4986,200.002,196.0719,197.6959,4302641
+2023-03-10,197.5387,202.9007,196.2462,200.6692,4661119
+2023-03-13,200.9932,201.2039,199.3906,199.4282,4012978
+2023-03-14,197.6221,198.7747,196.825,196.8312,5793593
+2023-03-15,196.3353,204.9684,195.3669,203.5967,5194818
+2023-03-16,202.5534,215.6245,202.3864,214.1983,5201436
+2023-03-17,214.7486,215.0704,212.3477,212.5775,4390045
+2023-03-20,211.0832,216.6622,209.3432,215.5068,5225157
+2023-03-21,215.2063,219.458,214.8842,219.1823,4246776
+2023-03-22,218.9306,225.2172,218.4918,224.8429,6090784
+2023-03-23,224.6737,228.354,224.5669,227.0856,3271469
+2023-03-24,227.239,230.5278,225.1261,229.9869,5101191
+2023-03-27,230.2169,231.7947,225.5227,226.2493,6164153
+2023-03-28,226.3913,226.9699,222.5202,222.6116,5817748
+2023-03-29,221.5543,223.2782,219.7186,220.8559,3877074
+2023-03-30,220.3276,220.362,217.0598,217.8775,4997335
+2023-03-31,217.7211,222.5404,214.79,221.275,4021520
+2023-04-03,222.6025,226.6955,222.4953,223.9081,3223473
+2023-04-04,222.9302,223.5635,217.6596,218.5862,5367842
+2023-04-05,218.2205,221.0523,216.1258,218.0342,4178523
+2023-04-06,217.9478,221.2805,216.4821,218.8255,4263655
+2023-04-07,219.3885,220.7436,218.4043,220.2647,4908980
+2023-04-10,219.2856,219.5217,213.794,214.7821,5899092
+2023-04-11,215.0493,216.3308,212.1583,212.3908,5198199
+2023-04-12,213.1455,215.2479,212.9129,213.4146,4162476
+2023-04-13,214.3526,215.1439,211.1466,212.3823,4553949
+2023-04-14,212.6358,216.6082,212.0032,213.2398,5966948
+2023-04-17,214.4626,217.5534,212.5889,217.1456,7004307
+2023-04-18,216.7095,218.4041,215.9501,217.6181,3936985
+2023-04-19,216.1453,219.9778,215.9251,218.9101,5714509
+2023-04-20,220.1618,220.2509,212.4072,212.6095,4588892
+2023-04-21,213.3968,214.1223,209.2711,209.9579,5220923
+2023-04-24,209.863,213.4352,209.448,210.863,4998247
+2023-04-25,210.2948,214.6827,209.5215,213.1864,4464343
+2023-04-26,215.0022,217.284,211.3064,211.7312,3660854
+2023-04-27,211.213,213.0067,210.3176,212.0767,4112765
+2023-04-28,212.3359,214.1786,211.4237,213.3891,3709730
+2023-05-01,212.7787,214.2679,211.7964,213.663,3809937
+2023-05-02,213.6477,225.5718,213.3144,223.862,3474414
+2023-05-03,223.1024,228.0636,221.452,227.0475,2831604
+2023-05-04,228.5037,229.4932,227.827,227.934,3599436
+2023-05-05,228.3843,232.6094,226.1947,230.4241,5307743
+2023-05-08,229.0896,230.2369,219.5178,219.5328,6294219
+2023-05-09,219.051,220.3866,213.4887,214.8675,4385223
+2023-05-10,213.7737,216.7201,213.2961,214.4608,4384856
+2023-05-11,213.3817,219.0039,210.3623,218.3318,5176156
+2023-05-12,218.4415,221.1635,217.5297,220.2744,5577437
+2023-05-15,220.2216,223.3484,217.4229,222.5471,4465313
+2023-05-16,221.4123,224.5721,219.9104,224.4478,5815486
+2023-05-17,224.3874,228.0898,223.7896,226.8949,5286735
+2023-05-18,226.4035,228.2622,219.9926,221.2533,4484855
+2023-05-19,222.0508,222.4418,220.1312,221.6997,6242243
+2023-05-22,221.8178,226.0582,219.7969,225.1557,4085032
+2023-05-23,224.4084,225.1865,223.6769,224.8785,5850233
+2023-05-24,224.7725,225.6537,223.7494,224.4176,2965607
+2023-05-25,224.3685,225.8222,218.167,220.0616,3974970
+2023-05-26,219.4615,222.2457,218.8676,220.622,4889885
+2023-05-29,219.5145,227.6323,219.3805,225.0671,4955542
+2023-05-30,224.5332,225.0369,223.0757,224.1572,5366994
+2023-05-31,225.3574,225.6994,219.2663,220.7124,5376020
+2023-06-01,219.8214,219.9533,216.83,218.8438,2905684
+2023-06-02,218.7272,223.1828,217.9579,222.6437,4112381
+2023-06-05,224.1233,231.2463,223.637,231.1671,5234257
+2023-06-06,231.0232,236.212,230.2175,235.9773,3616323
+2023-06-07,237.5898,237.7405,234.1086,236.2381,3773658
+2023-06-08,237.1462,241.3133,232.0783,234.3206,4390602
+2023-06-09,235.197,239.4941,212.0627,212.5596,4768633
+2023-06-12,213.2363,215.5655,206.9133,209.4945,5923032
+2023-06-13,209.6114,213.3854,209.1533,213.1536,3890131
+2023-06-14,213.0955,216.9884,210.7127,214.8608,5129409
+2023-06-15,213.387,216.0499,213.268,215.0141,4513735
+2023-06-16,213.9372,218.8031,212.2175,217.8239,4221768
+2023-06-19,218.4369,219.3078,215.2093,215.6999,4188679
+2023-06-20,215.7136,216.2088,214.6038,215.2857,3668744
+2023-06-21,214.6131,222.2318,213.461,220.317,4650293
+2023-06-22,219.5541,220.1619,216.6757,219.8109,5127916
+2023-06-23,220.1624,224.2529,218.5765,223.5027,5559069
+2023-06-26,223.5848,227.6045,223.3079,227.5237,4274432
+2023-06-27,227.7293,230.875,226.8939,229.4888,3611025
+2023-06-28,228.7406,234.1184,227.1093,230.3356,5365333
+2023-06-29,229.9981,232.3109,226.0994,227.1169,4073728
+2023-06-30,226.3124,232.1413,225.4042,231.4293,5821121
+2023-07-03,231.7956,238.6501,230.4528,236.3736,4002100
+2023-07-04,234.7245,239.1759,234.3326,238.4987,3351290
+2023-07-05,237.8396,247.518,237.7378,245.6318,3525426
+2023-07-06,244.6614,247.9839,243.0717,247.2478,5271501
+2023-07-07,246.4284,250.2181,245.1843,247.9461,3499401
+2023-07-10,247.1713,249.4605,244.6893,249.1029,4314834
+2023-07-11,248.3792,252.8822,245.3042,251.2611,6476958
+2023-07-12,250.4184,261.8298,249.9551,258.8712,4884737
+2023-07-13,260.0043,263.3679,257.648,262.1099,5474340
+2023-07-14,261.7953,262.0432,261.3185,261.3643,4688276
+2023-07-17,260.7569,267.2893,258.6916,265.2163,4754376
+2023-07-18,264.3372,266.1096,258.327,259.7159,3676555
+2023-07-19,258.5569,260.4314,254.7458,259.4658,3238541
+2023-07-20,258.7979,259.4479,256.533,257.3449,4926233
+2023-07-21,258.3536,264.209,257.5534,261.589,4229660
+2023-07-24,262.948,263.5828,262.3423,263.4217,3873637
+2023-07-25,265.5044,267.6951,263.2795,264.3616,4554321
+2023-07-26,264.1593,265.4465,262.5777,265.1709,3640484
+2023-07-27,264.3629,264.7889,258.5516,259.3318,4498669
+2023-07-28,257.7372,260.5541,257.5451,257.7663,4364236
+2023-07-31,257.3373,260.2788,251.7956,253.6668,4888274
+2023-08-01,255.5951,257.2693,249.9873,250.1543,4304668
+2023-08-02,252.3135,278.3731,251.0078,274.6406,8131386
+2023-08-03,274.1706,283.2696,273.1396,282.5121,4542814
+2023-08-04,282.8112,288.2668,281.6904,286.0934,3532780
+2023-08-07,285.4887,288.3239,278.1339,280.1869,4646673
+2023-08-08,279.5646,283.3145,275.2859,275.8054,4767308
+2023-08-09,272.7598,284.1128,271.0833,280.9626,3241218
+2023-08-10,281.3115,282.2994,279.8314,282.1243,2594903
+2023-08-11,279.4631,280.4866,270.0654,270.1175,6120864
+2023-08-14,272.7975,282.7487,269.9193,281.297,6289961
+2023-08-15,281.6505,283.3793,278.0602,280.103,4485395
+2023-08-16,281.0821,292.5189,280.2065,290.9912,5036899
+2023-08-17,289.8632,293.0159,288.2884,292.1979,3706618
+2023-08-18,291.4482,300.275,291.2397,297.5146,3769928
+2023-08-21,296.1609,296.9333,295.0617,296.1099,4590203
+2023-08-22,297.739,309.8434,296.9266,308.3954,2597219
+2023-08-23,307.476,327.7948,305.7336,327.1834,3582928
+2023-08-24,327.5471,328.655,325.6283,328.4947,5322181
+2023-08-25,327.6224,331.8737,326.1597,327.8214,5602305
+2023-08-28,329.3151,335.9031,318.6982,320.1089,4800789
+2023-08-29,321.2251,326.0577,320.0083,325.4785,5498956
+2023-08-30,325.9762,335.1649,321.1451,334.4135,3920172
+2023-08-31,334.2837,337.1247,326.633,327.1111,4547956
+2023-09-01,328.2605,332.7973,325.9935,332.6467,4082343
+2023-09-04,331.7701,335.5923,328.5852,330.8608,4157328
+2023-09-05,328.9157,330.4018,322.2577,323.4415,5180179
+2023-09-06,323.6311,325.5268,314.7163,319.2318,4066009
+2023-09-07,320.0272,320.0319,317.3828,319.0144,3632930
+2023-09-08,318.9853,320.2243,314.1663,314.4048,6370736
+2023-09-11,313.2823,316.4932,311.4199,316.0485,5265583
+2023-09-12,315.2215,322.3247,312.2518,319.5728,6237058
+2023-09-13,320.116,321.2462,317.5792,318.6639,5123300
+2023-09-14,318.5907,325.1495,316.4617,323.3495,5303650
+2023-09-15,324.1836,327.2054,319.132,322.8459,5226431
+2023-09-18,321.7596,328.3433,318.5611,325.6449,4552123
+2023-09-19,325.7562,332.9925,323.6131,328.9425,3906592
+2023-09-20,328.75,333.6825,319.7917,323.9934,6243257
+2023-09-21,324.0311,331.8625,321.4698,327.3293,4929968
+2023-09-22,328.613,329.2564,322.4307,322.5606,4137605
+2023-09-25,323.4843,330.9147,323.0196,328.8674,6506576
+2023-09-26,329.9415,331.9557,313.3056,318.5961,5008754
+2023-09-27,320.0736,322.1772,312.6115,315.086,5501930
+2023-09-28,313.8178,314.9982,305.4715,306.0378,3487131
+2023-09-29,307.608,309.3301,306.3595,307.0995,4737942
+2023-10-02,307.2397,310.2844,307.0093,309.02,4240909
+2023-10-03,308.6678,310.4216,302.0049,304.7515,3904727
+2023-10-04,303.6423,308.7671,302.547,304.4304,5301456
+2023-10-05,305.5941,308.0094,302.0582,303.8094,4588127
+2023-10-06,302.5974,304.771,300.1078,300.4168,4492709
+2023-10-09,302.2989,304.8191,300.1859,301.2958,3910386
+2023-10-10,299.7262,305.9141,298.2951,305.5957,6095264
+2023-10-11,306.3039,307.8193,303.3771,304.7448,3287636
+2023-10-12,304.6216,310.9494,303.7091,308.2344,4404773
+2023-10-13,310.4493,313.6283,309.467,311.1412,5206891
+2023-10-16,311.2235,319.9042,310.6517,318.9084,5202355
+2023-10-17,318.897,320.8799,316.2822,317.1699,4581954
+2023-10-18,318.1607,319.4031,312.1318,315.0984,2704839
+2023-10-19,315.287,323.7586,314.2311,320.0965,7173330
+2023-10-20,319.8864,321.0163,314.8995,316.5226,4197372
+2023-10-23,317.9805,320.8892,314.239,318.7962,3704431
+2023-10-24,321.6491,323.6247,320.3146,320.8325,4248257
+2023-10-25,319.9317,326.062,316.275,324.3357,4478414
+2023-10-26,324.1061,326.274,322.1135,322.719,7052123
+2023-10-27,324.6194,329.4503,322.46,329.3332,4930439
+2023-10-30,331.5786,332.6315,326.5316,327.8122,3737001
+2023-10-31,329.7242,330.0087,327.1272,327.4459,4211018
+2023-11-01,324.8284,333.6608,322.8853,330.5599,4462600
+2023-11-02,329.4733,336.4187,327.1217,336.0484,4299094
+2023-11-03,336.8744,337.0255,332.792,333.4742,3874696
+2023-11-06,334.0566,337.2377,333.6856,335.3717,4922193
+2023-11-07,335.5111,341.2243,332.8925,339.0349,4854878
+2023-11-08,338.3874,343.0961,333.1158,335.5461,4746394
+2023-11-09,331.6043,336.8739,330.3939,335.6023,5077514
+2023-11-10,335.9171,337.7345,334.237,335.0645,3992724
+2023-11-13,333.7513,342.0066,329.3112,341.0619,3854770
+2023-11-14,340.8329,350.9416,338.9991,346.5284,5310328
+2023-11-15,348.3071,348.6414,343.5205,345.5966,3974124
+2023-11-16,348.6518,350.2415,342.3717,344.9182,3747455
+2023-11-17,342.8919,346.5705,340.1858,341.8413,4191186
+2023-11-20,341.0037,345.9582,335.0751,337.5341,4371011
+2023-11-21,338.1835,339.954,336.6612,339.2756,4507001
+2023-11-22,337.6202,344.5344,336.7492,344.4176,3822195
+2023-11-23,343.4781,346.0381,334.4556,335.9828,3623535
+2023-11-24,334.8026,338.3103,330.1016,330.7389,3834942
+2023-11-27,330.8731,337.115,329.5947,334.6431,3924422
+2023-11-28,336.9437,337.8643,334.4882,336.5085,4512067
+2023-11-29,336.0819,336.6188,326.6105,331.2138,5571857
+2023-11-30,331.0917,341.6909,328.8829,337.9803,4522315
+2023-12-01,335.7875,347.7531,334.436,344.5399,4281446
+2023-12-04,342.3482,354.688,338.1735,351.7611,3718104
+2023-12-05,352.6766,355.77,351.7878,352.9462,3623904
+2023-12-06,351.3322,364.2131,350.4357,363.9738,4884613
+2023-12-07,359.1161,363.6276,357.4156,363.2178,4809716
+2023-12-08,363.8926,364.5545,362.7186,364.0661,6457655
+2023-12-11,365.1207,372.7745,361.9893,368.8765,4843995
+2023-12-12,371.2639,380.2014,370.852,377.8132,5011239
+2023-12-13,378.3744,381.8542,364.5372,368.0351,4935919
+2023-12-14,366.1195,366.8983,356.0803,357.902,3783779
+2023-12-15,358.1073,361.0137,356.8915,360.6385,3417779
+2023-12-18,362.1234,363.621,347.6725,349.2542,5981527
+2023-12-19,348.6333,348.965,336.266,337.6778,6297742
+2023-12-20,338.7067,345.0698,330.4406,343.0161,5054565
+2023-12-21,342.8541,352.4666,342.1601,351.1025,4505251
+2023-12-22,347.7594,349.1964,340.1149,341.8281,4589045
+2023-12-25,342.013,353.5848,340.3732,352.555,5294219
+2023-12-26,353.076,354.9469,332.8789,333.4815,4990910
+2023-12-27,334.3167,338.8675,332.4693,337.9469,5533734
+2023-12-28,335.9337,340.315,335.5551,339.4639,3890259
+2023-12-29,341.2076,341.9663,332.546,333.0898,3809067
+2024-01-01,335.357,336.4495,320.3208,322.5008,3886314
+2024-01-02,321.6062,321.7466,313.0268,314.174,5510139
+2024-01-03,314.2114,316.0067,312.1975,312.5774,3069104
+2024-01-04,312.1874,312.4878,307.5972,311.2146,3665049
+2024-01-05,311.0448,314.8428,307.0702,313.4599,4576257
+2024-01-08,313.9342,314.6647,300.8595,301.9644,4942061
+2024-01-09,303.2529,306.6287,299.9285,300.7606,3849414
+2024-01-10,300.8467,301.3109,296.1041,296.843,6140589
+2024-01-11,298.7531,306.7111,293.7499,304.6569,3988613
+2024-01-12,306.7981,312.4539,305.9679,308.1815,4775442
+2024-01-15,307.0797,315.9959,305.6176,314.7458,3495408
+2024-01-16,313.3341,319.5675,311.3113,317.2231,5650047
+2024-01-17,319.9224,320.6637,316.8423,318.337,3323975
+2024-01-18,317.9058,319.5278,317.0911,318.6455,4763105
+2024-01-19,318.7327,323.5251,316.6204,320.9473,3779052
+2024-01-22,319.0811,323.2518,316.3742,319.6809,3408683
+2024-01-23,318.8531,331.4695,318.8131,328.1734,4264689
+2024-01-24,329.9923,335.712,327.895,335.1401,4598699
+2024-01-25,334.4647,346.5552,332.6668,343.8005,4273796
+2024-01-26,344.6058,348.2286,336.6972,339.1257,4582056
+2024-01-29,340.6963,344.2535,333.2471,343.1872,4100476
+2024-01-30,343.7793,346.7572,342.2148,343.9785,3478176
+2024-01-31,343.401,345.1967,341.8222,342.8937,3760130
+2024-02-01,342.5772,342.8217,336.5452,340.3795,4353302
+2024-02-02,339.742,340.5876,331.3816,332.2766,3826801
+2024-02-05,333.7487,336.0169,323.9166,325.4357,5301287
+2024-02-06,324.4451,329.4207,322.8532,327.7404,4082817
+2024-02-07,329.1944,331.5055,327.7774,329.4591,4178314
+2024-02-08,331.3497,332.4124,325.4083,326.9023,5962710
+2024-02-09,327.2803,330.169,325.8188,327.3778,7129628
+2024-02-12,326.1462,328.2367,320.8613,327.4485,4993768
+2024-02-13,328.8631,329.8223,322.2955,324.1645,4992634
+2024-02-14,323.2569,324.0968,313.3624,315.3215,5613803
+2024-02-15,314.8281,347.2201,313.6484,344.5714,4965688
+2024-02-16,345.6912,348.6809,333.1006,335.2681,5939846
+2024-02-19,337.9483,338.9118,320.8029,322.0208,4191862
+2024-02-20,320.6749,330.4531,318.5705,330.0164,4228126
+2024-02-21,331.3645,332.1271,326.7139,329.4194,5864128
+2024-02-22,326.9261,327.9587,322.6666,323.9338,6023479
+2024-02-23,322.7787,325.282,320.6765,324.5739,4017667
+2024-02-26,324.5363,325.8089,315.2283,318.1802,5050825
+2024-02-27,316.9594,325.6139,314.527,318.1959,4817573
+2024-02-28,317.0683,321.7633,302.9457,304.2394,4059173
+2024-02-29,306.6666,310.408,286.5162,287.6416,4188263
+2024-03-01,287.772,288.0473,285.8848,287.3485,3038249
+2024-03-04,287.2964,288.2888,285.3158,286.0054,4498406
+2024-03-05,286.7353,286.9417,279.5481,280.4638,5039758
+2024-03-06,281.0667,288.3732,279.0765,284.6769,4809973
+2024-03-07,284.5773,285.17,274.9734,275.1952,6244357
+2024-03-08,273.4103,279.6206,271.9291,275.9306,3915149
+2024-03-11,275.1975,285.621,273.8997,285.1003,3521856
+2024-03-12,284.0948,288.6657,281.5215,286.6522,5570121
+2024-03-13,288.251,288.381,284.4888,286.858,4290513
+2024-03-14,286.1695,286.518,277.4862,278.4042,5676192
+2024-03-15,279.6756,280.3994,273.4034,277.4087,4615923
+2024-03-18,276.2467,286.388,274.5628,283.6487,3530890
+2024-03-19,283.2155,287.6622,282.4916,286.2973,3642993
+2024-03-20,286.2775,294.474,285.8976,293.0555,4004086
+2024-03-21,294.6481,295.622,294.2931,295.5711,3964208
+2024-03-22,296.1042,300.8717,295.8519,296.6613,4867540
+2024-03-25,297.1807,297.5969,292.5176,293.4601,3722706
+2024-03-26,293.6261,294.6429,288.477,289.2256,3391626
+2024-03-27,289.0611,292.5009,288.1162,289.3984,4990518
+2024-03-28,288.4141,288.7707,287.3984,288.4014,4243581
+2024-03-29,288.9401,289.4244,280.3518,282.94,4203800
+2024-04-01,282.0279,283.6619,281.0791,281.6641,3673945
+2024-04-02,281.144,283.4676,278.2759,278.6404,5458657
+2024-04-03,277.1551,285.3177,274.9106,285.1372,3997944
+2024-04-04,285.9901,286.8295,278.7295,280.9747,3846129
+2024-04-05,280.6218,282.5797,275.5739,278.8769,4173109
+2024-04-08,277.6187,278.1964,275.0709,277.2299,6225250
+2024-04-09,277.3726,279.1325,271.6011,272.833,3345015
+2024-04-10,270.6107,270.6788,267.5674,269.0879,5133268
+2024-04-11,267.811,273.2342,267.4502,270.5034,3700400
+2024-04-12,270.1478,274.5091,268.0466,273.7174,5633440
+2024-04-15,272.9348,274.9892,269.1128,270.2109,5545447
+2024-04-16,272.0057,274.1962,270.6913,273.1532,2996030
+2024-04-17,272.164,273.1739,270.7815,271.9814,5315613
+2024-04-18,273.1363,273.4188,260.7035,263.0677,5669115
+2024-04-19,265.5371,265.9364,254.6934,256.3541,3460459
+2024-04-22,256.9237,259.3557,255.7415,257.3067,5221439
+2024-04-23,257.7224,265.5821,255.4204,264.9899,4525895
+2024-04-24,264.901,274.3804,264.872,272.0996,6707564
+2024-04-25,270.8251,274.0814,265.3742,267.0064,6721601
+2024-04-26,267.4671,268.2329,257.0154,257.9313,6694686
+2024-04-29,256.9401,262.2724,256.2587,261.4497,4278594
+2024-04-30,260.2249,265.0393,259.4606,264.1495,3777386
+2024-05-01,264.0904,268.9883,263.8925,268.2462,6857732
+2024-05-02,268.9753,274.2079,266.4626,273.0706,3028752
+2024-05-03,271.7589,273.8635,267.7115,270.7339,3449737
+2024-05-06,271.1075,272.8979,268.8576,270.3601,4576420
+2024-05-07,270.3181,270.8577,263.6457,265.8319,4186671
+2024-05-08,266.462,267.1773,259.7247,261.2675,3965303
+2024-05-09,261.6787,261.9689,260.3053,261.5325,4504235
+2024-05-10,261.2642,263.2392,260.4138,260.5665,4040699
+2024-05-13,261.041,262.7872,254.3725,255.4567,5327125
+2024-05-14,255.3122,257.1729,255.3033,255.4308,4071525
+2024-05-15,254.0215,254.7776,249.0598,253.9364,4786804
+2024-05-16,253.6868,255.5703,248.6111,250.2823,7071503
+2024-05-17,249.8659,250.4813,248.7792,250.0722,3634385
+2024-05-20,249.9677,257.1624,248.8064,255.108,3096944
+2024-05-21,257.2312,261.2819,254.3162,258.1186,3338742
+2024-05-22,257.2848,262.5164,253.5606,259.6946,4197284
+2024-05-23,260.011,262.5543,258.3394,258.7548,4214153
+2024-05-24,260.1716,266.5802,260.0151,265.8922,3965309
+2024-05-27,266.0745,268.3472,262.6403,263.4389,6088304
+2024-05-28,262.286,269.9261,260.8616,266.6402,3410847
+2024-05-29,268.2864,272.5242,265.8526,266.0404,3976710
+2024-05-30,265.8954,268.4046,265.0282,267.9082,5300722
+2024-05-31,268.4686,268.5955,262.492,263.2795,5141910
+2024-06-03,263.3085,263.3746,257.6514,259.0653,5259606
+2024-06-04,258.9974,259.8413,256.8307,256.9868,4798254
+2024-06-05,256.9151,260.25,256.3568,258.7196,5698815
+2024-06-06,259.5485,267.0529,256.8908,266.3757,6001664
+2024-06-07,265.3446,272.9536,264.3605,271.8688,6159505
+2024-06-10,272.7214,281.8728,272.7192,280.2821,3791172
+2024-06-11,280.0979,284.4097,279.8573,282.8709,3717573
+2024-06-12,283.4548,286.6021,280.5733,286.3182,4858698
+2024-06-13,287.9976,289.4395,283.9548,284.0872,3451121
+2024-06-14,284.9316,285.6409,274.342,276.6925,5314988
+2024-06-17,276.2637,288.5825,274.8022,284.9613,4146617
+2024-06-18,285.8698,288.4197,284.5463,285.6727,5513984
+2024-06-19,285.8142,296.0039,284.1021,294.723,3567688
+2024-06-20,294.9923,296.8289,293.7333,296.1363,5444082
+2024-06-21,296.9322,301.3351,293.2622,295.1042,6225142
+2024-06-24,294.2848,302.9921,292.1564,300.1579,3315377
+2024-06-25,297.8079,298.2004,296.8134,298.0856,5083482
+2024-06-26,298.0591,304.2832,295.6278,302.1513,4300823
+2024-06-27,301.2491,303.8403,297.6286,303.1176,3766180
+2024-06-28,302.7787,304.4745,300.6468,300.913,4077234