Skip to content

Instantly share code, notes, and snippets.

@ahlusar1989

ahlusar1989/nasdaq_daily.csv

Last active April 16, 2023 11:09
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save ahlusar1989/bd0f7f8b9397423a8c5d1a1fb2310be5 to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save ahlusar1989/bd0f7f8b9397423a8c5d1a1fb2310be5 to your computer and use it in GitHub Desktop.
Download ZIP

Revisions

  1. ahlusar1989 renamed this gist Apr 16, 2023. 1 changed file with 0 additions and 0 deletions.
    0 gistfile1.txt → nasdaq_daily.csv
    View file
    File renamed without changes.
  2. ahlusar1989 created this gist Apr 15, 2023.
    2,942 changes: 2,942 additions & 0 deletions gistfile1.txt
    View file
    Original file line number Diff line number Diff line change
    @@ -0,0 +1,2942 @@
    DATE,NASDAQCOM
    2012-01-03,2648.72
    2012-01-04,2648.36
    2012-01-05,2669.86
    2012-01-06,2674.22
    2012-01-09,2676.56
    2012-01-10,2702.50
    2012-01-11,2710.76
    2012-01-12,2724.70
    2012-01-13,2710.67
    2012-01-16,.
    2012-01-17,2728.08
    2012-01-18,2769.71
    2012-01-19,2788.33
    2012-01-20,2786.70
    2012-01-23,2784.17
    2012-01-24,2786.64
    2012-01-25,2818.31
    2012-01-26,2805.28
    2012-01-27,2816.55
    2012-01-30,2811.94
    2012-01-31,2813.84
    2012-02-01,2848.27
    2012-02-02,2859.68
    2012-02-03,2905.66
    2012-02-06,2901.99
    2012-02-07,2904.08
    2012-02-08,2915.86
    2012-02-09,2927.23
    2012-02-10,2903.88
    2012-02-13,2931.39
    2012-02-14,2931.83
    2012-02-15,2915.83
    2012-02-16,2959.85
    2012-02-17,2951.78
    2012-02-20,.
    2012-02-21,2948.57
    2012-02-22,2933.17
    2012-02-23,2956.98
    2012-02-24,2963.75
    2012-02-27,2966.16
    2012-02-28,2986.76
    2012-02-29,2966.89
    2012-03-01,2988.97
    2012-03-02,2976.19
    2012-03-05,2950.48
    2012-03-06,2910.32
    2012-03-07,2935.69
    2012-03-08,2970.42
    2012-03-09,2988.34
    2012-03-12,2983.66
    2012-03-13,3039.88
    2012-03-14,3040.73
    2012-03-15,3056.37
    2012-03-16,3055.26
    2012-03-19,3078.32
    2012-03-20,3074.15
    2012-03-21,3075.32
    2012-03-22,3063.32
    2012-03-23,3067.92
    2012-03-26,3122.57
    2012-03-27,3120.35
    2012-03-28,3104.96
    2012-03-29,3095.36
    2012-03-30,3091.57
    2012-04-02,3119.70
    2012-04-03,3113.57
    2012-04-04,3068.09
    2012-04-05,3080.50
    2012-04-06,.
    2012-04-09,3047.08
    2012-04-10,2991.22
    2012-04-11,3016.46
    2012-04-12,3055.55
    2012-04-13,3011.33
    2012-04-16,2988.40
    2012-04-17,3042.82
    2012-04-18,3031.45
    2012-04-19,3007.56
    2012-04-20,3000.45
    2012-04-23,2970.45
    2012-04-24,2961.60
    2012-04-25,3029.63
    2012-04-26,3050.61
    2012-04-27,3069.20
    2012-04-30,3046.36
    2012-05-01,3050.44
    2012-05-02,3059.85
    2012-05-03,3024.30
    2012-05-04,2956.34
    2012-05-07,2957.76
    2012-05-08,2946.27
    2012-05-09,2934.71
    2012-05-10,2933.64
    2012-05-11,2933.82
    2012-05-14,2902.58
    2012-05-15,2893.76
    2012-05-16,2874.04
    2012-05-17,2813.69
    2012-05-18,2778.79
    2012-05-21,2847.21
    2012-05-22,2839.08
    2012-05-23,2850.12
    2012-05-24,2839.38
    2012-05-25,2837.53
    2012-05-28,.
    2012-05-29,2870.99
    2012-05-30,2837.36
    2012-05-31,2827.34
    2012-06-01,2747.48
    2012-06-04,2760.01
    2012-06-05,2778.11
    2012-06-06,2844.72
    2012-06-07,2831.02
    2012-06-08,2858.42
    2012-06-11,2809.73
    2012-06-12,2843.07
    2012-06-13,2818.61
    2012-06-14,2836.33
    2012-06-15,2872.80
    2012-06-18,2895.33
    2012-06-19,2929.76
    2012-06-20,2930.45
    2012-06-21,2859.09
    2012-06-22,2892.42
    2012-06-25,2836.17
    2012-06-26,2854.06
    2012-06-27,2875.32
    2012-06-28,2849.49
    2012-06-29,2935.06
    2012-07-02,2951.24
    2012-07-03,2976.09
    2012-07-04,.
    2012-07-05,2976.12
    2012-07-06,2937.33
    2012-07-09,2931.77
    2012-07-10,2902.34
    2012-07-11,2887.99
    2012-07-12,2866.19
    2012-07-13,2908.47
    2012-07-16,2896.94
    2012-07-17,2910.04
    2012-07-18,2942.60
    2012-07-19,2965.90
    2012-07-20,2925.30
    2012-07-23,2890.15
    2012-07-24,2862.99
    2012-07-25,2854.24
    2012-07-26,2893.25
    2012-07-27,2958.09
    2012-07-30,2945.84
    2012-07-31,2939.52
    2012-08-01,2920.21
    2012-08-02,2909.77
    2012-08-03,2967.90
    2012-08-06,2989.91
    2012-08-07,3015.86
    2012-08-08,3011.25
    2012-08-09,3018.64
    2012-08-10,3020.86
    2012-08-13,3022.52
    2012-08-14,3016.98
    2012-08-15,3030.93
    2012-08-16,3062.39
    2012-08-17,3076.59
    2012-08-20,3076.21
    2012-08-21,3067.26
    2012-08-22,3073.67
    2012-08-23,3053.40
    2012-08-24,3069.79
    2012-08-27,3073.19
    2012-08-28,3077.14
    2012-08-29,3081.19
    2012-08-30,3048.71
    2012-08-31,3066.96
    2012-09-03,.
    2012-09-04,3075.06
    2012-09-05,3069.27
    2012-09-06,3135.81
    2012-09-07,3136.42
    2012-09-10,3104.02
    2012-09-11,3104.53
    2012-09-12,3114.31
    2012-09-13,3155.83
    2012-09-14,3183.95
    2012-09-17,3178.67
    2012-09-18,3177.80
    2012-09-19,3182.62
    2012-09-20,3175.96
    2012-09-21,3179.96
    2012-09-24,3160.78
    2012-09-25,3117.73
    2012-09-26,3093.70
    2012-09-27,3136.60
    2012-09-28,3116.23
    2012-10-01,3113.53
    2012-10-02,3120.04
    2012-10-03,3135.23
    2012-10-04,3149.46
    2012-10-05,3136.19
    2012-10-08,3112.35
    2012-10-09,3065.02
    2012-10-10,3051.78
    2012-10-11,3049.41
    2012-10-12,3044.11
    2012-10-15,3064.18
    2012-10-16,3101.17
    2012-10-17,3104.12
    2012-10-18,3072.87
    2012-10-19,3005.62
    2012-10-22,3016.96
    2012-10-23,2990.46
    2012-10-24,2981.70
    2012-10-25,2986.12
    2012-10-26,2987.95
    2012-10-29,.
    2012-10-30,.
    2012-10-31,2977.23
    2012-11-01,3020.06
    2012-11-02,2982.13
    2012-11-05,2999.66
    2012-11-06,3011.93
    2012-11-07,2937.29
    2012-11-08,2895.58
    2012-11-09,2904.87
    2012-11-12,2904.26
    2012-11-13,2883.89
    2012-11-14,2846.81
    2012-11-15,2836.94
    2012-11-16,2853.13
    2012-11-19,2916.07
    2012-11-20,2916.68
    2012-11-21,2926.55
    2012-11-22,.
    2012-11-23,2966.85
    2012-11-26,2976.78
    2012-11-27,2967.79
    2012-11-28,2991.78
    2012-11-29,3012.03
    2012-11-30,3010.24
    2012-12-03,3002.20
    2012-12-04,2996.69
    2012-12-05,2973.70
    2012-12-06,2989.27
    2012-12-07,2978.04
    2012-12-10,2986.96
    2012-12-11,3022.30
    2012-12-12,3013.81
    2012-12-13,2992.16
    2012-12-14,2971.33
    2012-12-17,3010.60
    2012-12-18,3054.53
    2012-12-19,3044.36
    2012-12-20,3050.39
    2012-12-21,3021.01
    2012-12-24,3012.60
    2012-12-25,.
    2012-12-26,2990.16
    2012-12-27,2985.91
    2012-12-28,2960.31
    2012-12-31,3019.51
    2013-01-01,.
    2013-01-02,3112.26
    2013-01-03,3100.57
    2013-01-04,3101.66
    2013-01-07,3098.81
    2013-01-08,3091.81
    2013-01-09,3105.81
    2013-01-10,3121.76
    2013-01-11,3125.63
    2013-01-14,3117.50
    2013-01-15,3110.78
    2013-01-16,3117.54
    2013-01-17,3136.00
    2013-01-18,3134.71
    2013-01-21,.
    2013-01-22,3143.18
    2013-01-23,3153.67
    2013-01-24,3130.38
    2013-01-25,3149.71
    2013-01-28,3154.30
    2013-01-29,3153.66
    2013-01-30,3142.31
    2013-01-31,3142.13
    2013-02-01,3179.10
    2013-02-04,3131.17
    2013-02-05,3171.58
    2013-02-06,3168.48
    2013-02-07,3165.13
    2013-02-08,3193.87
    2013-02-11,3192.00
    2013-02-12,3186.49
    2013-02-13,3196.88
    2013-02-14,3198.66
    2013-02-15,3192.03
    2013-02-18,.
    2013-02-19,3213.59
    2013-02-20,3164.41
    2013-02-21,3131.49
    2013-02-22,3161.82
    2013-02-25,3116.25
    2013-02-26,3129.65
    2013-02-27,3162.26
    2013-02-28,3160.19
    2013-03-01,3169.74
    2013-03-04,3182.03
    2013-03-05,3224.13
    2013-03-06,3222.37
    2013-03-07,3232.09
    2013-03-08,3244.37
    2013-03-11,3252.87
    2013-03-12,3242.32
    2013-03-13,3245.12
    2013-03-14,3258.93
    2013-03-15,3249.07
    2013-03-18,3237.59
    2013-03-19,3229.10
    2013-03-20,3254.19
    2013-03-21,3222.60
    2013-03-22,3245.00
    2013-03-25,3235.30
    2013-03-26,3252.48
    2013-03-27,3256.52
    2013-03-28,3267.52
    2013-03-29,.
    2013-04-01,3239.17
    2013-04-02,3254.86
    2013-04-03,3218.60
    2013-04-04,3224.98
    2013-04-05,3203.86
    2013-04-08,3222.25
    2013-04-09,3237.86
    2013-04-10,3297.25
    2013-04-11,3300.16
    2013-04-12,3294.95
    2013-04-15,3216.49
    2013-04-16,3264.63
    2013-04-17,3204.67
    2013-04-18,3166.36
    2013-04-19,3206.06
    2013-04-22,3233.55
    2013-04-23,3269.33
    2013-04-24,3269.65
    2013-04-25,3289.99
    2013-04-26,3279.26
    2013-04-29,3307.02
    2013-04-30,3328.79
    2013-05-01,3299.13
    2013-05-02,3340.62
    2013-05-03,3378.63
    2013-05-06,3392.97
    2013-05-07,3396.63
    2013-05-08,3413.27
    2013-05-09,3409.17
    2013-05-10,3436.58
    2013-05-13,3438.79
    2013-05-14,3462.61
    2013-05-15,3471.62
    2013-05-16,3465.24
    2013-05-17,3498.97
    2013-05-20,3496.43
    2013-05-21,3502.12
    2013-05-22,3463.30
    2013-05-23,3459.42
    2013-05-24,3459.14
    2013-05-27,.
    2013-05-28,3488.89
    2013-05-29,3467.52
    2013-05-30,3491.30
    2013-05-31,3455.91
    2013-06-03,3465.37
    2013-06-04,3445.26
    2013-06-05,3401.48
    2013-06-06,3424.05
    2013-06-07,3469.22
    2013-06-10,3473.77
    2013-06-11,3436.95
    2013-06-12,3400.43
    2013-06-13,3445.37
    2013-06-14,3423.56
    2013-06-17,3452.13
    2013-06-18,3482.18
    2013-06-19,3443.20
    2013-06-20,3364.63
    2013-06-21,3357.25
    2013-06-24,3320.76
    2013-06-25,3347.89
    2013-06-26,3376.22
    2013-06-27,3401.86
    2013-06-28,3403.25
    2013-07-01,3434.49
    2013-07-02,3433.40
    2013-07-03,3443.67
    2013-07-04,.
    2013-07-05,3479.38
    2013-07-08,3484.83
    2013-07-09,3504.26
    2013-07-10,3520.76
    2013-07-11,3578.30
    2013-07-12,3600.08
    2013-07-15,3607.49
    2013-07-16,3598.50
    2013-07-17,3610.00
    2013-07-18,3611.28
    2013-07-19,3587.61
    2013-07-22,3600.39
    2013-07-23,3579.27
    2013-07-24,3579.60
    2013-07-25,3605.19
    2013-07-26,3613.16
    2013-07-29,3599.14
    2013-07-30,3616.47
    2013-07-31,3626.37
    2013-08-01,3675.74
    2013-08-02,3689.59
    2013-08-05,3692.95
    2013-08-06,3665.77
    2013-08-07,3654.01
    2013-08-08,3669.12
    2013-08-09,3660.11
    2013-08-12,3669.95
    2013-08-13,3684.44
    2013-08-14,3669.27
    2013-08-15,3606.12
    2013-08-16,3602.78
    2013-08-19,3589.09
    2013-08-20,3613.59
    2013-08-21,3599.79
    2013-08-22,3638.71
    2013-08-23,3657.79
    2013-08-26,3657.57
    2013-08-27,3578.52
    2013-08-28,3593.35
    2013-08-29,3620.30
    2013-08-30,3589.87
    2013-09-02,.
    2013-09-03,3612.61
    2013-09-04,3649.04
    2013-09-05,3658.78
    2013-09-06,3660.01
    2013-09-09,3706.18
    2013-09-10,3729.02
    2013-09-11,3725.01
    2013-09-12,3715.97
    2013-09-13,3722.18
    2013-09-16,3717.85
    2013-09-17,3745.70
    2013-09-18,3783.64
    2013-09-19,3789.38
    2013-09-20,3774.73
    2013-09-23,3765.29
    2013-09-24,3768.25
    2013-09-25,3761.10
    2013-09-26,3787.43
    2013-09-27,3781.59
    2013-09-30,3771.48
    2013-10-01,3817.98
    2013-10-02,3815.02
    2013-10-03,3774.34
    2013-10-04,3807.75
    2013-10-07,3770.38
    2013-10-08,3694.83
    2013-10-09,3677.78
    2013-10-10,3760.75
    2013-10-11,3791.87
    2013-10-14,3815.27
    2013-10-15,3794.01
    2013-10-16,3839.43
    2013-10-17,3863.15
    2013-10-18,3914.28
    2013-10-21,3920.05
    2013-10-22,3929.57
    2013-10-23,3907.07
    2013-10-24,3928.96
    2013-10-25,3943.36
    2013-10-28,3940.13
    2013-10-29,3952.34
    2013-10-30,3930.62
    2013-10-31,3919.71
    2013-11-01,3922.04
    2013-11-04,3936.59
    2013-11-05,3939.86
    2013-11-06,3931.95
    2013-11-07,3857.33
    2013-11-08,3919.23
    2013-11-11,3919.79
    2013-11-12,3919.92
    2013-11-13,3965.58
    2013-11-14,3972.74
    2013-11-15,3985.97
    2013-11-18,3949.07
    2013-11-19,3931.55
    2013-11-20,3921.27
    2013-11-21,3969.15
    2013-11-22,3991.65
    2013-11-25,3994.57
    2013-11-26,4017.75
    2013-11-27,4044.75
    2013-11-28,.
    2013-11-29,4059.89
    2013-12-02,4045.26
    2013-12-03,4037.20
    2013-12-04,4038.00
    2013-12-05,4033.16
    2013-12-06,4062.52
    2013-12-09,4068.75
    2013-12-10,4060.49
    2013-12-11,4003.81
    2013-12-12,3998.40
    2013-12-13,4000.98
    2013-12-16,4029.52
    2013-12-17,4023.68
    2013-12-18,4070.06
    2013-12-19,4058.13
    2013-12-20,4104.74
    2013-12-23,4148.90
    2013-12-24,4155.42
    2013-12-25,.
    2013-12-26,4167.18
    2013-12-27,4156.59
    2013-12-30,4154.20
    2013-12-31,4176.59
    2014-01-01,.
    2014-01-02,4143.07
    2014-01-03,4131.91
    2014-01-06,4113.68
    2014-01-07,4153.18
    2014-01-08,4165.61
    2014-01-09,4156.19
    2014-01-10,4174.66
    2014-01-13,4113.30
    2014-01-14,4183.02
    2014-01-15,4214.88
    2014-01-16,4218.69
    2014-01-17,4197.58
    2014-01-20,.
    2014-01-21,4225.76
    2014-01-22,4243.00
    2014-01-23,4218.87
    2014-01-24,4128.17
    2014-01-27,4083.61
    2014-01-28,4097.96
    2014-01-29,4051.43
    2014-01-30,4123.13
    2014-01-31,4103.88
    2014-02-03,3996.96
    2014-02-04,4031.52
    2014-02-05,4011.55
    2014-02-06,4057.12
    2014-02-07,4125.86
    2014-02-10,4148.17
    2014-02-11,4191.04
    2014-02-12,4201.29
    2014-02-13,4240.67
    2014-02-14,4244.03
    2014-02-17,.
    2014-02-18,4272.78
    2014-02-19,4237.95
    2014-02-20,4267.55
    2014-02-21,4263.41
    2014-02-24,4292.97
    2014-02-25,4287.59
    2014-02-26,4292.06
    2014-02-27,4318.93
    2014-02-28,4308.12
    2014-03-03,4277.30
    2014-03-04,4351.97
    2014-03-05,4357.97
    2014-03-06,4352.13
    2014-03-07,4336.22
    2014-03-10,4334.45
    2014-03-11,4307.19
    2014-03-12,4323.33
    2014-03-13,4260.42
    2014-03-14,4245.40
    2014-03-17,4279.95
    2014-03-18,4333.31
    2014-03-19,4307.60
    2014-03-20,4319.29
    2014-03-21,4276.79
    2014-03-24,4226.39
    2014-03-25,4234.27
    2014-03-26,4173.58
    2014-03-27,4151.23
    2014-03-28,4155.76
    2014-03-31,4198.99
    2014-04-01,4268.04
    2014-04-02,4276.46
    2014-04-03,4237.74
    2014-04-04,4127.73
    2014-04-07,4079.75
    2014-04-08,4112.99
    2014-04-09,4183.90
    2014-04-10,4054.11
    2014-04-11,3999.73
    2014-04-14,4022.69
    2014-04-15,4034.16
    2014-04-16,4086.23
    2014-04-17,4095.52
    2014-04-18,.
    2014-04-21,4121.55
    2014-04-22,4161.46
    2014-04-23,4126.97
    2014-04-24,4148.34
    2014-04-25,4075.56
    2014-04-28,4074.40
    2014-04-29,4103.54
    2014-04-30,4114.56
    2014-05-01,4127.45
    2014-05-02,4123.90
    2014-05-05,4138.06
    2014-05-06,4080.76
    2014-05-07,4067.67
    2014-05-08,4051.50
    2014-05-09,4071.87
    2014-05-12,4143.86
    2014-05-13,4130.17
    2014-05-14,4100.63
    2014-05-15,4069.29
    2014-05-16,4090.59
    2014-05-19,4125.82
    2014-05-20,4096.89
    2014-05-21,4131.54
    2014-05-22,4154.34
    2014-05-23,4185.81
    2014-05-26,.
    2014-05-27,4237.07
    2014-05-28,4225.07
    2014-05-29,4247.95
    2014-05-30,4242.62
    2014-06-02,4237.20
    2014-06-03,4234.08
    2014-06-04,4251.64
    2014-06-05,4296.23
    2014-06-06,4321.40
    2014-06-09,4336.24
    2014-06-10,4338.00
    2014-06-11,4331.93
    2014-06-12,4297.63
    2014-06-13,4310.65
    2014-06-16,4321.11
    2014-06-17,4337.23
    2014-06-18,4362.84
    2014-06-19,4359.33
    2014-06-20,4368.04
    2014-06-23,4368.68
    2014-06-24,4350.36
    2014-06-25,4379.76
    2014-06-26,4379.05
    2014-06-27,4397.93
    2014-06-30,4408.18
    2014-07-01,4458.65
    2014-07-02,4457.73
    2014-07-03,4485.93
    2014-07-04,.
    2014-07-07,4451.53
    2014-07-08,4391.46
    2014-07-09,4419.03
    2014-07-10,4396.20
    2014-07-11,4415.49
    2014-07-14,4440.42
    2014-07-15,4416.39
    2014-07-16,4425.97
    2014-07-17,4363.45
    2014-07-18,4432.15
    2014-07-21,4424.70
    2014-07-22,4456.02
    2014-07-23,4473.70
    2014-07-24,4472.11
    2014-07-25,4449.56
    2014-07-28,4444.91
    2014-07-29,4442.70
    2014-07-30,4462.90
    2014-07-31,4369.77
    2014-08-01,4352.64
    2014-08-04,4383.89
    2014-08-05,4352.84
    2014-08-06,4355.05
    2014-08-07,4334.97
    2014-08-08,4370.90
    2014-08-11,4401.33
    2014-08-12,4389.25
    2014-08-13,4434.13
    2014-08-14,4453.00
    2014-08-15,4464.93
    2014-08-18,4508.31
    2014-08-19,4527.51
    2014-08-20,4526.48
    2014-08-21,4532.10
    2014-08-22,4538.55
    2014-08-25,4557.35
    2014-08-26,4570.64
    2014-08-27,4569.62
    2014-08-28,4557.70
    2014-08-29,4580.27
    2014-09-01,.
    2014-09-02,4598.19
    2014-09-03,4572.57
    2014-09-04,4562.29
    2014-09-05,4582.90
    2014-09-08,4592.29
    2014-09-09,4552.29
    2014-09-10,4586.52
    2014-09-11,4591.81
    2014-09-12,4567.60
    2014-09-15,4518.90
    2014-09-16,4552.76
    2014-09-17,4562.19
    2014-09-18,4593.43
    2014-09-19,4579.79
    2014-09-22,4527.69
    2014-09-23,4508.69
    2014-09-24,4555.22
    2014-09-25,4466.75
    2014-09-26,4512.19
    2014-09-29,4505.85
    2014-09-30,4493.39
    2014-10-01,4422.09
    2014-10-02,4430.20
    2014-10-03,4475.62
    2014-10-06,4454.80
    2014-10-07,4385.20
    2014-10-08,4468.59
    2014-10-09,4378.34
    2014-10-10,4276.24
    2014-10-13,4213.66
    2014-10-14,4227.17
    2014-10-15,4215.32
    2014-10-16,4217.39
    2014-10-17,4258.44
    2014-10-20,4316.07
    2014-10-21,4419.48
    2014-10-22,4382.85
    2014-10-23,4452.79
    2014-10-24,4483.72
    2014-10-27,4485.93
    2014-10-28,4564.29
    2014-10-29,4549.23
    2014-10-30,4566.14
    2014-10-31,4630.74
    2014-11-03,4638.91
    2014-11-04,4623.64
    2014-11-05,4620.72
    2014-11-06,4638.47
    2014-11-07,4632.53
    2014-11-10,4651.62
    2014-11-11,4660.56
    2014-11-12,4675.13
    2014-11-13,4680.14
    2014-11-14,4688.54
    2014-11-17,4671.00
    2014-11-18,4702.44
    2014-11-19,4675.71
    2014-11-20,4701.87
    2014-11-21,4712.97
    2014-11-24,4754.89
    2014-11-25,4758.25
    2014-11-26,4787.32
    2014-11-27,.
    2014-11-28,4791.63
    2014-12-01,4727.35
    2014-12-02,4755.81
    2014-12-03,4774.47
    2014-12-04,4769.44
    2014-12-05,4780.76
    2014-12-08,4740.69
    2014-12-09,4766.47
    2014-12-10,4684.03
    2014-12-11,4708.16
    2014-12-12,4653.60
    2014-12-15,4605.16
    2014-12-16,4547.83
    2014-12-17,4644.31
    2014-12-18,4748.40
    2014-12-19,4765.38
    2014-12-22,4781.42
    2014-12-23,4765.42
    2014-12-24,4773.47
    2014-12-25,.
    2014-12-26,4806.86
    2014-12-29,4806.91
    2014-12-30,4777.44
    2014-12-31,4736.05
    2015-01-01,.
    2015-01-02,4726.81
    2015-01-05,4652.57
    2015-01-06,4592.74
    2015-01-07,4650.47
    2015-01-08,4736.19
    2015-01-09,4704.07
    2015-01-12,4664.71
    2015-01-13,4661.50
    2015-01-14,4639.32
    2015-01-15,4570.82
    2015-01-16,4634.38
    2015-01-19,.
    2015-01-20,4654.85
    2015-01-21,4667.42
    2015-01-22,4750.40
    2015-01-23,4757.88
    2015-01-26,4771.76
    2015-01-27,4681.50
    2015-01-28,4637.99
    2015-01-29,4683.41
    2015-01-30,4635.24
    2015-02-02,4676.69
    2015-02-03,4727.74
    2015-02-04,4716.70
    2015-02-05,4765.10
    2015-02-06,4744.40
    2015-02-09,4726.01
    2015-02-10,4787.64
    2015-02-11,4801.18
    2015-02-12,4857.61
    2015-02-13,4893.84
    2015-02-16,.
    2015-02-17,4899.27
    2015-02-18,4906.36
    2015-02-19,4924.70
    2015-02-20,4955.97
    2015-02-23,4960.97
    2015-02-24,4968.12
    2015-02-25,4967.14
    2015-02-26,4987.89
    2015-02-27,4963.53
    2015-03-02,5008.10
    2015-03-03,4979.90
    2015-03-04,4967.14
    2015-03-05,4982.81
    2015-03-06,4927.37
    2015-03-09,4942.44
    2015-03-10,4859.79
    2015-03-11,4849.94
    2015-03-12,4893.29
    2015-03-13,4871.76
    2015-03-16,4929.51
    2015-03-17,4937.43
    2015-03-18,4982.83
    2015-03-19,4992.38
    2015-03-20,5026.42
    2015-03-23,5010.97
    2015-03-24,4994.73
    2015-03-25,4876.52
    2015-03-26,4863.36
    2015-03-27,4891.22
    2015-03-30,4947.44
    2015-03-31,4900.89
    2015-04-01,4880.23
    2015-04-02,4886.94
    2015-04-03,.
    2015-04-06,4917.32
    2015-04-07,4910.23
    2015-04-08,4950.82
    2015-04-09,4974.56
    2015-04-10,4995.98
    2015-04-13,4988.25
    2015-04-14,4977.29
    2015-04-15,5011.02
    2015-04-16,5007.79
    2015-04-17,4931.81
    2015-04-20,4994.60
    2015-04-21,5014.10
    2015-04-22,5035.17
    2015-04-23,5056.06
    2015-04-24,5092.08
    2015-04-27,5060.25
    2015-04-28,5055.42
    2015-04-29,5023.64
    2015-04-30,4941.42
    2015-05-01,5005.39
    2015-05-04,5016.93
    2015-05-05,4939.33
    2015-05-06,4919.64
    2015-05-07,4945.54
    2015-05-08,5003.55
    2015-05-11,4993.57
    2015-05-12,4976.19
    2015-05-13,4981.69
    2015-05-14,5050.80
    2015-05-15,5048.29
    2015-05-18,5078.44
    2015-05-19,5070.03
    2015-05-20,5071.74
    2015-05-21,5090.79
    2015-05-22,5089.36
    2015-05-25,.
    2015-05-26,5032.75
    2015-05-27,5106.59
    2015-05-28,5097.98
    2015-05-29,5070.03
    2015-06-01,5082.93
    2015-06-02,5076.52
    2015-06-03,5099.23
    2015-06-04,5059.12
    2015-06-05,5068.46
    2015-06-08,5021.63
    2015-06-09,5013.87
    2015-06-10,5076.69
    2015-06-11,5082.51
    2015-06-12,5051.10
    2015-06-15,5029.97
    2015-06-16,5055.55
    2015-06-17,5064.88
    2015-06-18,5132.95
    2015-06-19,5117.00
    2015-06-22,5153.97
    2015-06-23,5160.09
    2015-06-24,5122.41
    2015-06-25,5112.19
    2015-06-26,5080.51
    2015-06-29,4958.47
    2015-06-30,4986.87
    2015-07-01,5013.12
    2015-07-02,5009.21
    2015-07-03,.
    2015-07-06,4991.94
    2015-07-07,4997.46
    2015-07-08,4909.76
    2015-07-09,4922.40
    2015-07-10,4997.70
    2015-07-13,5071.51
    2015-07-14,5104.89
    2015-07-15,5098.94
    2015-07-16,5163.18
    2015-07-17,5210.14
    2015-07-20,5218.86
    2015-07-21,5208.12
    2015-07-22,5171.77
    2015-07-23,5146.41
    2015-07-24,5088.63
    2015-07-27,5039.78
    2015-07-28,5089.21
    2015-07-29,5111.73
    2015-07-30,5128.78
    2015-07-31,5128.28
    2015-08-03,5115.38
    2015-08-04,5105.55
    2015-08-05,5139.94
    2015-08-06,5056.44
    2015-08-07,5043.54
    2015-08-10,5101.80
    2015-08-11,5036.79
    2015-08-12,5044.39
    2015-08-13,5033.56
    2015-08-14,5048.24
    2015-08-17,5091.70
    2015-08-18,5059.35
    2015-08-19,5019.05
    2015-08-20,4877.49
    2015-08-21,4706.04
    2015-08-24,4526.25
    2015-08-25,4506.49
    2015-08-26,4697.54
    2015-08-27,4812.71
    2015-08-28,4828.32
    2015-08-31,4776.51
    2015-09-01,4636.11
    2015-09-02,4749.98
    2015-09-03,4733.50
    2015-09-04,4683.92
    2015-09-07,.
    2015-09-08,4811.93
    2015-09-09,4756.53
    2015-09-10,4796.25
    2015-09-11,4822.34
    2015-09-14,4805.76
    2015-09-15,4860.52
    2015-09-16,4889.24
    2015-09-17,4893.95
    2015-09-18,4827.23
    2015-09-21,4828.95
    2015-09-22,4756.72
    2015-09-23,4752.74
    2015-09-24,4734.48
    2015-09-25,4686.50
    2015-09-28,4543.97
    2015-09-29,4517.32
    2015-09-30,4620.16
    2015-10-01,4627.08
    2015-10-02,4707.78
    2015-10-05,4781.26
    2015-10-06,4748.36
    2015-10-07,4791.15
    2015-10-08,4810.79
    2015-10-09,4830.47
    2015-10-12,4838.64
    2015-10-13,4796.61
    2015-10-14,4782.85
    2015-10-15,4870.10
    2015-10-16,4886.69
    2015-10-19,4905.47
    2015-10-20,4880.97
    2015-10-21,4840.12
    2015-10-22,4920.05
    2015-10-23,5031.86
    2015-10-26,5034.70
    2015-10-27,5030.15
    2015-10-28,5095.69
    2015-10-29,5074.27
    2015-10-30,5053.75
    2015-11-02,5127.15
    2015-11-03,5145.13
    2015-11-04,5142.48
    2015-11-05,5127.74
    2015-11-06,5147.12
    2015-11-09,5095.30
    2015-11-10,5083.24
    2015-11-11,5067.02
    2015-11-12,5005.08
    2015-11-13,4927.88
    2015-11-16,4984.62
    2015-11-17,4986.01
    2015-11-18,5075.20
    2015-11-19,5073.64
    2015-11-20,5104.92
    2015-11-23,5102.48
    2015-11-24,5102.81
    2015-11-25,5116.14
    2015-11-26,.
    2015-11-27,5127.52
    2015-11-30,5108.67
    2015-12-01,5156.31
    2015-12-02,5123.22
    2015-12-03,5037.53
    2015-12-04,5142.27
    2015-12-07,5101.81
    2015-12-08,5098.24
    2015-12-09,5022.87
    2015-12-10,5045.17
    2015-12-11,4933.47
    2015-12-14,4952.23
    2015-12-15,4995.36
    2015-12-16,5071.13
    2015-12-17,5002.55
    2015-12-18,4923.08
    2015-12-21,4968.92
    2015-12-22,5001.11
    2015-12-23,5045.93
    2015-12-24,5048.49
    2015-12-25,.
    2015-12-28,5040.99
    2015-12-29,5107.94
    2015-12-30,5065.85
    2015-12-31,5007.41
    2016-01-01,.
    2016-01-04,4903.09
    2016-01-05,4891.43
    2016-01-06,4835.76
    2016-01-07,4689.43
    2016-01-08,4643.63
    2016-01-11,4637.99
    2016-01-12,4685.92
    2016-01-13,4526.06
    2016-01-14,4615.00
    2016-01-15,4488.42
    2016-01-18,.
    2016-01-19,4476.95
    2016-01-20,4471.69
    2016-01-21,4472.06
    2016-01-22,4591.18
    2016-01-25,4518.49
    2016-01-26,4567.67
    2016-01-27,4468.17
    2016-01-28,4506.68
    2016-01-29,4613.95
    2016-02-01,4620.37
    2016-02-02,4516.95
    2016-02-03,4504.24
    2016-02-04,4509.56
    2016-02-05,4363.14
    2016-02-08,4283.75
    2016-02-09,4268.76
    2016-02-10,4283.59
    2016-02-11,4266.84
    2016-02-12,4337.51
    2016-02-15,.
    2016-02-16,4435.96
    2016-02-17,4534.06
    2016-02-18,4487.54
    2016-02-19,4504.43
    2016-02-22,4570.61
    2016-02-23,4503.58
    2016-02-24,4542.61
    2016-02-25,4582.20
    2016-02-26,4590.47
    2016-02-29,4557.95
    2016-03-01,4689.60
    2016-03-02,4703.42
    2016-03-03,4707.42
    2016-03-04,4717.02
    2016-03-07,4708.25
    2016-03-08,4648.82
    2016-03-09,4674.38
    2016-03-10,4662.16
    2016-03-11,4748.47
    2016-03-14,4750.28
    2016-03-15,4728.67
    2016-03-16,4763.97
    2016-03-17,4774.99
    2016-03-18,4795.65
    2016-03-21,4808.87
    2016-03-22,4821.66
    2016-03-23,4768.86
    2016-03-24,4773.51
    2016-03-25,.
    2016-03-28,4766.79
    2016-03-29,4846.62
    2016-03-30,4869.29
    2016-03-31,4869.85
    2016-04-01,4914.54
    2016-04-04,4891.80
    2016-04-05,4843.93
    2016-04-06,4920.72
    2016-04-07,4848.37
    2016-04-08,4850.69
    2016-04-11,4833.40
    2016-04-12,4872.09
    2016-04-13,4947.42
    2016-04-14,4945.89
    2016-04-15,4938.22
    2016-04-18,4960.02
    2016-04-19,4940.33
    2016-04-20,4948.13
    2016-04-21,4945.89
    2016-04-22,4906.23
    2016-04-25,4895.79
    2016-04-26,4888.28
    2016-04-27,4863.14
    2016-04-28,4805.29
    2016-04-29,4775.36
    2016-05-02,4817.59
    2016-05-03,4763.22
    2016-05-04,4725.64
    2016-05-05,4717.09
    2016-05-06,4736.16
    2016-05-09,4750.21
    2016-05-10,4809.88
    2016-05-11,4760.69
    2016-05-12,4737.33
    2016-05-13,4717.68
    2016-05-16,4775.46
    2016-05-17,4715.73
    2016-05-18,4739.12
    2016-05-19,4712.53
    2016-05-20,4769.56
    2016-05-23,4765.78
    2016-05-24,4861.06
    2016-05-25,4894.89
    2016-05-26,4901.77
    2016-05-27,4933.50
    2016-05-30,.
    2016-05-31,4948.05
    2016-06-01,4952.25
    2016-06-02,4971.36
    2016-06-03,4942.52
    2016-06-06,4968.71
    2016-06-07,4961.75
    2016-06-08,4974.64
    2016-06-09,4958.62
    2016-06-10,4894.55
    2016-06-13,4848.44
    2016-06-14,4843.55
    2016-06-15,4834.93
    2016-06-16,4844.91
    2016-06-17,4800.34
    2016-06-20,4837.21
    2016-06-21,4843.76
    2016-06-22,4833.32
    2016-06-23,4910.04
    2016-06-24,4707.98
    2016-06-27,4594.44
    2016-06-28,4691.87
    2016-06-29,4779.25
    2016-06-30,4842.67
    2016-07-01,4862.57
    2016-07-04,.
    2016-07-05,4822.90
    2016-07-06,4859.16
    2016-07-07,4876.81
    2016-07-08,4956.76
    2016-07-11,4988.64
    2016-07-12,5022.82
    2016-07-13,5005.73
    2016-07-14,5034.06
    2016-07-15,5029.59
    2016-07-18,5055.78
    2016-07-19,5036.37
    2016-07-20,5089.93
    2016-07-21,5073.90
    2016-07-22,5100.16
    2016-07-25,5097.63
    2016-07-26,5110.05
    2016-07-27,5139.81
    2016-07-28,5154.98
    2016-07-29,5162.13
    2016-08-01,5184.20
    2016-08-02,5137.73
    2016-08-03,5159.74
    2016-08-04,5166.25
    2016-08-05,5221.12
    2016-08-08,5213.14
    2016-08-09,5225.48
    2016-08-10,5204.58
    2016-08-11,5228.40
    2016-08-12,5232.89
    2016-08-15,5262.02
    2016-08-16,5227.11
    2016-08-17,5228.66
    2016-08-18,5240.15
    2016-08-19,5238.38
    2016-08-22,5244.60
    2016-08-23,5260.08
    2016-08-24,5217.69
    2016-08-25,5212.20
    2016-08-26,5218.92
    2016-08-29,5232.33
    2016-08-30,5222.99
    2016-08-31,5213.22
    2016-09-01,5227.21
    2016-09-02,5249.90
    2016-09-05,.
    2016-09-06,5275.91
    2016-09-07,5283.93
    2016-09-08,5259.48
    2016-09-09,5125.91
    2016-09-12,5211.89
    2016-09-13,5155.25
    2016-09-14,5173.77
    2016-09-15,5249.69
    2016-09-16,5244.57
    2016-09-19,5235.03
    2016-09-20,5241.35
    2016-09-21,5295.18
    2016-09-22,5339.52
    2016-09-23,5305.75
    2016-09-26,5257.49
    2016-09-27,5305.71
    2016-09-28,5318.55
    2016-09-29,5269.15
    2016-09-30,5312.00
    2016-10-03,5300.87
    2016-10-04,5289.66
    2016-10-05,5316.02
    2016-10-06,5306.85
    2016-10-07,5292.40
    2016-10-10,5328.67
    2016-10-11,5246.79
    2016-10-12,5239.02
    2016-10-13,5213.33
    2016-10-14,5214.16
    2016-10-17,5199.82
    2016-10-18,5243.84
    2016-10-19,5246.41
    2016-10-20,5241.83
    2016-10-21,5257.40
    2016-10-24,5309.83
    2016-10-25,5283.40
    2016-10-26,5250.27
    2016-10-27,5215.97
    2016-10-28,5190.10
    2016-10-31,5189.13
    2016-11-01,5153.58
    2016-11-02,5105.57
    2016-11-03,5058.41
    2016-11-04,5046.37
    2016-11-07,5166.17
    2016-11-08,5193.49
    2016-11-09,5251.07
    2016-11-10,5208.80
    2016-11-11,5237.11
    2016-11-14,5218.40
    2016-11-15,5275.62
    2016-11-16,5294.58
    2016-11-17,5333.97
    2016-11-18,5321.51
    2016-11-21,5368.86
    2016-11-22,5386.35
    2016-11-23,5380.68
    2016-11-24,.
    2016-11-25,5398.92
    2016-11-28,5368.81
    2016-11-29,5379.92
    2016-11-30,5323.68
    2016-12-01,5251.11
    2016-12-02,5255.65
    2016-12-05,5308.89
    2016-12-06,5333.00
    2016-12-07,5393.76
    2016-12-08,5417.36
    2016-12-09,5444.50
    2016-12-12,5412.54
    2016-12-13,5463.83
    2016-12-14,5436.67
    2016-12-15,5456.85
    2016-12-16,5437.16
    2016-12-19,5457.44
    2016-12-20,5483.94
    2016-12-21,5471.43
    2016-12-22,5447.42
    2016-12-23,5462.69
    2016-12-26,.
    2016-12-27,5487.44
    2016-12-28,5438.56
    2016-12-29,5432.09
    2016-12-30,5383.12
    2017-01-02,.
    2017-01-03,5429.08
    2017-01-04,5477.00
    2017-01-05,5487.94
    2017-01-06,5521.06
    2017-01-09,5531.82
    2017-01-10,5551.82
    2017-01-11,5563.65
    2017-01-12,5547.49
    2017-01-13,5574.12
    2017-01-16,.
    2017-01-17,5538.73
    2017-01-18,5555.65
    2017-01-19,5540.08
    2017-01-20,5555.33
    2017-01-23,5552.94
    2017-01-24,5600.96
    2017-01-25,5656.34
    2017-01-26,5655.18
    2017-01-27,5660.78
    2017-01-30,5613.71
    2017-01-31,5614.79
    2017-02-01,5642.65
    2017-02-02,5636.20
    2017-02-03,5666.77
    2017-02-06,5663.55
    2017-02-07,5674.22
    2017-02-08,5682.45
    2017-02-09,5715.18
    2017-02-10,5734.13
    2017-02-13,5763.96
    2017-02-14,5782.57
    2017-02-15,5819.44
    2017-02-16,5814.90
    2017-02-17,5838.58
    2017-02-20,.
    2017-02-21,5865.95
    2017-02-22,5860.63
    2017-02-23,5835.51
    2017-02-24,5845.31
    2017-02-27,5861.90
    2017-02-28,5825.44
    2017-03-01,5904.03
    2017-03-02,5861.22
    2017-03-03,5870.75
    2017-03-06,5849.17
    2017-03-07,5833.93
    2017-03-08,5837.55
    2017-03-09,5838.81
    2017-03-10,5861.73
    2017-03-13,5875.78
    2017-03-14,5856.82
    2017-03-15,5900.05
    2017-03-16,5900.76
    2017-03-17,5901.00
    2017-03-20,5901.53
    2017-03-21,5793.83
    2017-03-22,5821.64
    2017-03-23,5817.69
    2017-03-24,5828.74
    2017-03-27,5840.37
    2017-03-28,5875.14
    2017-03-29,5897.55
    2017-03-30,5914.34
    2017-03-31,5911.74
    2017-04-03,5894.68
    2017-04-04,5898.61
    2017-04-05,5864.48
    2017-04-06,5878.95
    2017-04-07,5877.81
    2017-04-10,5880.93
    2017-04-11,5866.77
    2017-04-12,5836.16
    2017-04-13,5805.15
    2017-04-14,.
    2017-04-17,5856.79
    2017-04-18,5849.47
    2017-04-19,5863.03
    2017-04-20,5916.78
    2017-04-21,5910.52
    2017-04-24,5983.82
    2017-04-25,6025.49
    2017-04-26,6025.23
    2017-04-27,6048.94
    2017-04-28,6047.61
    2017-05-01,6091.60
    2017-05-02,6095.37
    2017-05-03,6072.55
    2017-05-04,6075.34
    2017-05-05,6100.76
    2017-05-08,6102.66
    2017-05-09,6120.59
    2017-05-10,6129.14
    2017-05-11,6115.96
    2017-05-12,6121.23
    2017-05-15,6149.67
    2017-05-16,6169.87
    2017-05-17,6011.24
    2017-05-18,6055.13
    2017-05-19,6083.70
    2017-05-22,6133.62
    2017-05-23,6138.71
    2017-05-24,6163.02
    2017-05-25,6205.26
    2017-05-26,6210.19
    2017-05-29,.
    2017-05-30,6203.19
    2017-05-31,6198.52
    2017-06-01,6246.83
    2017-06-02,6305.80
    2017-06-05,6295.68
    2017-06-06,6275.06
    2017-06-07,6297.38
    2017-06-08,6321.76
    2017-06-09,6207.92
    2017-06-12,6175.46
    2017-06-13,6220.37
    2017-06-14,6194.89
    2017-06-15,6165.50
    2017-06-16,6151.76
    2017-06-19,6239.01
    2017-06-20,6188.03
    2017-06-21,6233.95
    2017-06-22,6236.69
    2017-06-23,6265.25
    2017-06-26,6247.15
    2017-06-27,6146.62
    2017-06-28,6234.41
    2017-06-29,6144.35
    2017-06-30,6140.42
    2017-07-03,6110.06
    2017-07-04,.
    2017-07-05,6150.86
    2017-07-06,6089.46
    2017-07-07,6153.08
    2017-07-10,6176.39
    2017-07-11,6193.30
    2017-07-12,6261.17
    2017-07-13,6274.44
    2017-07-14,6312.47
    2017-07-17,6314.43
    2017-07-18,6344.31
    2017-07-19,6385.04
    2017-07-20,6390.00
    2017-07-21,6387.75
    2017-07-24,6410.81
    2017-07-25,6412.17
    2017-07-26,6422.75
    2017-07-27,6382.19
    2017-07-28,6374.68
    2017-07-31,6348.12
    2017-08-01,6362.94
    2017-08-02,6362.65
    2017-08-03,6340.34
    2017-08-04,6351.56
    2017-08-07,6383.77
    2017-08-08,6370.46
    2017-08-09,6352.33
    2017-08-10,6216.87
    2017-08-11,6256.56
    2017-08-14,6340.23
    2017-08-15,6333.01
    2017-08-16,6345.11
    2017-08-17,6221.91
    2017-08-18,6216.53
    2017-08-21,6213.13
    2017-08-22,6297.48
    2017-08-23,6278.41
    2017-08-24,6271.33
    2017-08-25,6265.64
    2017-08-28,6283.02
    2017-08-29,6301.89
    2017-08-30,6368.31
    2017-08-31,6428.66
    2017-09-01,6435.33
    2017-09-04,.
    2017-09-05,6375.57
    2017-09-06,6393.31
    2017-09-07,6397.87
    2017-09-08,6360.19
    2017-09-11,6432.26
    2017-09-12,6454.28
    2017-09-13,6460.19
    2017-09-14,6429.08
    2017-09-15,6448.47
    2017-09-18,6454.64
    2017-09-19,6461.32
    2017-09-20,6456.04
    2017-09-21,6422.69
    2017-09-22,6426.92
    2017-09-25,6370.59
    2017-09-26,6380.16
    2017-09-27,6453.26
    2017-09-28,6453.45
    2017-09-29,6495.96
    2017-10-02,6516.72
    2017-10-03,6531.71
    2017-10-04,6534.63
    2017-10-05,6585.36
    2017-10-06,6590.18
    2017-10-09,6579.73
    2017-10-10,6587.25
    2017-10-11,6603.55
    2017-10-12,6591.51
    2017-10-13,6605.80
    2017-10-16,6624.00
    2017-10-17,6623.66
    2017-10-18,6624.22
    2017-10-19,6605.07
    2017-10-20,6629.05
    2017-10-23,6586.83
    2017-10-24,6598.43
    2017-10-25,6563.89
    2017-10-26,6556.77
    2017-10-27,6701.26
    2017-10-30,6698.96
    2017-10-31,6727.67
    2017-11-01,6716.53
    2017-11-02,6714.94
    2017-11-03,6764.44
    2017-11-06,6786.44
    2017-11-07,6767.78
    2017-11-08,6789.12
    2017-11-09,6750.05
    2017-11-10,6750.94
    2017-11-13,6757.60
    2017-11-14,6737.87
    2017-11-15,6706.21
    2017-11-16,6793.29
    2017-11-17,6782.79
    2017-11-20,6790.71
    2017-11-21,6862.48
    2017-11-22,6867.36
    2017-11-23,.
    2017-11-24,6889.16
    2017-11-27,6878.52
    2017-11-28,6912.36
    2017-11-29,6824.39
    2017-11-30,6873.97
    2017-12-01,6847.59
    2017-12-04,6775.37
    2017-12-05,6762.21
    2017-12-06,6776.38
    2017-12-07,6812.84
    2017-12-08,6840.08
    2017-12-11,6875.08
    2017-12-12,6862.32
    2017-12-13,6875.80
    2017-12-14,6856.53
    2017-12-15,6936.58
    2017-12-18,6994.76
    2017-12-19,6963.85
    2017-12-20,6960.96
    2017-12-21,6965.36
    2017-12-22,6959.96
    2017-12-25,.
    2017-12-26,6936.25
    2017-12-27,6939.34
    2017-12-28,6950.16
    2017-12-29,6903.39
    2018-01-01,.
    2018-01-02,7006.90
    2018-01-03,7065.53
    2018-01-04,7077.91
    2018-01-05,7136.56
    2018-01-08,7157.39
    2018-01-09,7163.58
    2018-01-10,7153.57
    2018-01-11,7211.78
    2018-01-12,7261.06
    2018-01-15,.
    2018-01-16,7223.69
    2018-01-17,7298.28
    2018-01-18,7296.05
    2018-01-19,7336.38
    2018-01-22,7408.03
    2018-01-23,7460.29
    2018-01-24,7415.06
    2018-01-25,7411.16
    2018-01-26,7505.77
    2018-01-29,7466.51
    2018-01-30,7402.48
    2018-01-31,7411.48
    2018-02-01,7385.86
    2018-02-02,7240.95
    2018-02-05,6967.53
    2018-02-06,7115.88
    2018-02-07,7051.98
    2018-02-08,6777.16
    2018-02-09,6874.49
    2018-02-12,6981.96
    2018-02-13,7013.51
    2018-02-14,7143.62
    2018-02-15,7256.43
    2018-02-16,7239.47
    2018-02-19,.
    2018-02-20,7234.31
    2018-02-21,7218.23
    2018-02-22,7210.09
    2018-02-23,7337.39
    2018-02-26,7421.46
    2018-02-27,7330.35
    2018-02-28,7273.01
    2018-03-01,7180.56
    2018-03-02,7257.87
    2018-03-05,7330.70
    2018-03-06,7372.01
    2018-03-07,7396.65
    2018-03-08,7427.95
    2018-03-09,7560.81
    2018-03-12,7588.32
    2018-03-13,7511.01
    2018-03-14,7496.81
    2018-03-15,7481.74
    2018-03-16,7481.99
    2018-03-19,7344.24
    2018-03-20,7364.30
    2018-03-21,7345.29
    2018-03-22,7166.68
    2018-03-23,6992.67
    2018-03-26,7220.54
    2018-03-27,7008.81
    2018-03-28,6949.23
    2018-03-29,7063.44
    2018-03-30,.
    2018-04-02,6870.12
    2018-04-03,6941.28
    2018-04-04,7042.105
    2018-04-05,7076.551
    2018-04-06,6915.109
    2018-04-09,6950.344
    2018-04-10,7094.301
    2018-04-11,7069.027
    2018-04-12,7140.246
    2018-04-13,7106.648
    2018-04-16,7156.285
    2018-04-17,7281.098
    2018-04-18,7295.234
    2018-04-19,7238.055
    2018-04-20,7146.125
    2018-04-23,7128.602
    2018-04-24,7007.352
    2018-04-25,7003.738
    2018-04-26,7118.676
    2018-04-27,7119.801
    2018-04-30,7066.266
    2018-05-01,7130.703
    2018-05-02,7100.898
    2018-05-03,7088.152
    2018-05-04,7209.617
    2018-05-07,7265.211
    2018-05-08,7266.902
    2018-05-09,7339.906
    2018-05-10,7404.977
    2018-05-11,7402.883
    2018-05-14,7411.316
    2018-05-15,7351.629
    2018-05-16,7398.297
    2018-05-17,7382.473
    2018-05-18,7354.34
    2018-05-21,7394.035
    2018-05-22,7378.457
    2018-05-23,7425.957
    2018-05-24,7424.43
    2018-05-25,7433.855
    2018-05-28,.
    2018-05-29,7396.594
    2018-05-30,7462.453
    2018-05-31,7442.117
    2018-06-01,7554.332
    2018-06-04,7606.461
    2018-06-05,7637.863
    2018-06-06,7689.242
    2018-06-07,7635.07
    2018-06-08,7645.512
    2018-06-11,7659.926
    2018-06-12,7703.793
    2018-06-13,7695.699
    2018-06-14,7761.043
    2018-06-15,7746.379
    2018-06-18,7747.023
    2018-06-19,7725.586
    2018-06-20,7781.516
    2018-06-21,7712.953
    2018-06-22,7692.816
    2018-06-25,7532.008
    2018-06-26,7561.625
    2018-06-27,7445.086
    2018-06-28,7503.684
    2018-06-29,7510.305
    2018-07-02,7567.688
    2018-07-03,7502.672
    2018-07-04,.
    2018-07-05,7586.426
    2018-07-06,7688.387
    2018-07-09,7756.203
    2018-07-10,7759.199
    2018-07-11,7716.613
    2018-07-12,7823.914
    2018-07-13,7825.977
    2018-07-16,7805.719
    2018-07-17,7855.117
    2018-07-18,7854.445
    2018-07-19,7825.297
    2018-07-20,7820.199
    2018-07-23,7841.871
    2018-07-24,7840.766
    2018-07-25,7932.238
    2018-07-26,7852.184
    2018-07-27,7737.418
    2018-07-30,7630.004
    2018-07-31,7671.789
    2018-08-01,7707.285
    2018-08-02,7802.684
    2018-08-03,7812.016
    2018-08-06,7859.68
    2018-08-07,7883.664
    2018-08-08,7888.324
    2018-08-09,7891.781
    2018-08-10,7839.109
    2018-08-13,7819.707
    2018-08-14,7870.895
    2018-08-15,7774.117
    2018-08-16,7806.523
    2018-08-17,7816.328
    2018-08-20,7821.008
    2018-08-21,7859.172
    2018-08-22,7889.098
    2018-08-23,7878.457
    2018-08-24,7945.977
    2018-08-27,8017.895
    2018-08-28,8030.039
    2018-08-29,8109.688
    2018-08-30,8088.363
    2018-08-31,8109.535
    2018-09-03,.
    2018-09-04,8091.246
    2018-09-05,7995.172
    2018-09-06,7922.727
    2018-09-07,7902.543
    2018-09-10,7924.16
    2018-09-11,7972.473
    2018-09-12,7954.23
    2018-09-13,8013.711
    2018-09-14,8010.043
    2018-09-17,7895.793
    2018-09-18,7956.105
    2018-09-19,7950.039
    2018-09-20,8028.23
    2018-09-21,7986.957
    2018-09-24,7993.25
    2018-09-25,8007.473
    2018-09-26,7990.367
    2018-09-27,8041.969
    2018-09-28,8046.352
    2018-10-01,8037.301
    2018-10-02,7999.547
    2018-10-03,8025.086
    2018-10-04,7879.512
    2018-10-05,7788.445
    2018-10-08,7735.949
    2018-10-09,7738.016
    2018-10-10,7422.051
    2018-10-11,7329.059
    2018-10-12,7496.895
    2018-10-15,7430.742
    2018-10-16,7645.488
    2018-10-17,7642.703
    2018-10-18,7485.141
    2018-10-19,7449.027
    2018-10-22,7468.629
    2018-10-23,7437.539
    2018-10-24,7108.402
    2018-10-25,7318.336
    2018-10-26,7167.211
    2018-10-29,7050.293
    2018-10-30,7161.648
    2018-10-31,7305.898
    2018-11-01,7434.059
    2018-11-02,7356.996
    2018-11-05,7328.852
    2018-11-06,7375.965
    2018-11-07,7570.754
    2018-11-08,7530.887
    2018-11-09,7406.902
    2018-11-12,7200.867
    2018-11-13,7200.875
    2018-11-14,7136.391
    2018-11-15,7259.031
    2018-11-16,7247.871
    2018-11-19,7028.477
    2018-11-20,6908.824
    2018-11-21,6972.25
    2018-11-22,.
    2018-11-23,6938.984
    2018-11-26,7081.852
    2018-11-27,7082.699
    2018-11-28,7291.594
    2018-11-29,7273.082
    2018-11-30,7330.535
    2018-12-03,7441.512
    2018-12-04,7158.426
    2018-12-05,.
    2018-12-06,7188.258
    2018-12-07,6969.254
    2018-12-10,7020.52
    2018-12-11,7031.832
    2018-12-12,7098.313
    2018-12-13,7070.336
    2018-12-14,6910.664
    2018-12-17,6753.734
    2018-12-18,6783.91
    2018-12-19,6636.828
    2018-12-20,6528.406
    2018-12-21,6332.996
    2018-12-24,6192.918
    2018-12-25,.
    2018-12-26,6554.355
    2018-12-27,6579.492
    2018-12-28,6584.523
    2018-12-31,6635.277
    2019-01-01,.
    2019-01-02,6665.938
    2019-01-03,6463.504
    2019-01-04,6738.855
    2019-01-07,6823.469
    2019-01-08,6897.00
    2019-01-09,6957.078
    2019-01-10,6986.066
    2019-01-11,6971.477
    2019-01-14,6905.914
    2019-01-15,7023.836
    2019-01-16,7034.691
    2019-01-17,7084.465
    2019-01-18,7157.227
    2019-01-21,.
    2019-01-22,7020.355
    2019-01-23,7025.766
    2019-01-24,7073.461
    2019-01-25,7164.863
    2019-01-28,7085.684
    2019-01-29,7028.289
    2019-01-30,7183.078
    2019-01-31,7281.738
    2019-02-01,7263.867
    2019-02-04,7347.535
    2019-02-05,7402.086
    2019-02-06,7375.281
    2019-02-07,7288.352
    2019-02-08,7298.199
    2019-02-11,7307.906
    2019-02-12,7414.617
    2019-02-13,7420.379
    2019-02-14,7426.953
    2019-02-15,7472.41
    2019-02-18,.
    2019-02-19,7486.766
    2019-02-20,7489.07
    2019-02-21,7459.707
    2019-02-22,7527.543
    2019-02-25,7554.461
    2019-02-26,7549.297
    2019-02-27,7554.508
    2019-02-28,7532.531
    2019-03-01,7595.352
    2019-03-04,7577.566
    2019-03-05,7576.359
    2019-03-06,7505.918
    2019-03-07,7421.465
    2019-03-08,7408.141
    2019-03-11,7558.063
    2019-03-12,7591.031
    2019-03-13,7643.406
    2019-03-14,7630.91
    2019-03-15,7688.527
    2019-03-18,7714.477
    2019-03-19,7723.945
    2019-03-20,7728.969
    2019-03-21,7838.961
    2019-03-22,7642.668
    2019-03-25,7637.543
    2019-03-26,7691.523
    2019-03-27,7643.379
    2019-03-28,7669.164
    2019-03-29,7729.32
    2019-04-01,7828.91
    2019-04-02,7848.688
    2019-04-03,7895.551
    2019-04-04,7891.785
    2019-04-05,7938.691
    2019-04-08,7953.883
    2019-04-09,7909.277
    2019-04-10,7964.242
    2019-04-11,7947.359
    2019-04-12,7984.164
    2019-04-15,7976.012
    2019-04-16,8000.227
    2019-04-17,7996.078
    2019-04-18,7998.063
    2019-04-19,7998.063
    2019-04-22,8015.266
    2019-04-23,8120.82
    2019-04-24,8102.016
    2019-04-25,8118.684
    2019-04-26,8146.398
    2019-04-29,8161.852
    2019-04-30,8095.387
    2019-05-01,8049.641
    2019-05-02,8036.773
    2019-05-03,8163.996
    2019-05-06,8123.289
    2019-05-07,7963.758
    2019-05-08,7943.32
    2019-05-09,7910.586
    2019-05-10,7916.941
    2019-05-13,7647.023
    2019-05-14,7734.492
    2019-05-15,7822.148
    2019-05-16,7898.047
    2019-05-17,7816.285
    2019-05-20,7702.375
    2019-05-21,7785.723
    2019-05-22,7750.844
    2019-05-23,7628.285
    2019-05-24,7637.008
    2019-05-27,.
    2019-05-28,7607.352
    2019-05-29,7547.309
    2019-05-30,7567.715
    2019-05-31,7453.148
    2019-06-03,7333.02
    2019-06-04,7527.117
    2019-06-05,7575.477
    2019-06-06,7615.555
    2019-06-07,7742.102
    2019-06-10,7823.168
    2019-06-11,7822.566
    2019-06-12,7792.719
    2019-06-13,7837.129
    2019-06-14,7796.66
    2019-06-17,7845.023
    2019-06-18,7953.883
    2019-06-19,7987.324
    2019-06-20,8051.34
    2019-06-21,8031.707
    2019-06-24,8005.695
    2019-06-25,7884.715
    2019-06-26,7909.973
    2019-06-27,7967.758
    2019-06-28,8006.242
    2019-07-01,8091.164
    2019-07-02,8109.094
    2019-07-03,8170.23
    2019-07-04,.
    2019-07-05,8161.789
    2019-07-08,8098.383
    2019-07-09,8141.727
    2019-07-10,8202.531
    2019-07-11,8196.043
    2019-07-12,8244.145
    2019-07-15,8258.184
    2019-07-16,8222.797
    2019-07-17,8185.207
    2019-07-18,8207.242
    2019-07-19,8146.488
    2019-07-22,8204.137
    2019-07-23,8251.402
    2019-07-24,8321.50
    2019-07-25,8238.539
    2019-07-26,8330.211
    2019-07-29,8293.328
    2019-07-30,8273.613
    2019-07-31,8175.418
    2019-08-01,8111.121
    2019-08-02,8004.074
    2019-08-05,7726.039
    2019-08-06,7833.266
    2019-08-07,7862.824
    2019-08-08,8039.156
    2019-08-09,7959.141
    2019-08-12,7863.41
    2019-08-13,8016.359
    2019-08-14,7773.938
    2019-08-15,7766.617
    2019-08-16,7895.992
    2019-08-19,8002.813
    2019-08-20,7948.559
    2019-08-21,8020.207
    2019-08-22,7991.387
    2019-08-23,7751.766
    2019-08-26,7853.734
    2019-08-27,7826.945
    2019-08-28,7856.883
    2019-08-29,7973.395
    2019-08-30,7962.883
    2019-09-02,.
    2019-09-03,7874.16
    2019-09-04,7976.879
    2019-09-05,8116.828
    2019-09-06,8103.074
    2019-09-09,8087.438
    2019-09-10,8084.156
    2019-09-11,8169.68
    2019-09-12,8194.469
    2019-09-13,8176.715
    2019-09-16,8153.543
    2019-09-17,8186.016
    2019-09-18,8177.391
    2019-09-19,8182.879
    2019-09-20,8117.676
    2019-09-23,8112.461
    2019-09-24,7993.625
    2019-09-25,8077.383
    2019-09-26,8030.66
    2019-09-27,7939.625
    2019-09-30,7999.34
    2019-10-01,7908.684
    2019-10-02,7785.246
    2019-10-03,7872.266
    2019-10-04,7982.473
    2019-10-07,7956.293
    2019-10-08,7823.777
    2019-10-09,7903.742
    2019-10-10,7950.781
    2019-10-11,8057.039
    2019-10-14,8048.648
    2019-10-15,8148.707
    2019-10-16,8124.184
    2019-10-17,8156.852
    2019-10-18,8089.543
    2019-10-21,8162.988
    2019-10-22,8104.297
    2019-10-23,8119.793
    2019-10-24,8185.797
    2019-10-25,8243.117
    2019-10-28,8325.984
    2019-10-29,8276.852
    2019-10-30,8303.977
    2019-10-31,8292.359
    2019-11-01,8386.398
    2019-11-04,8433.199
    2019-11-05,8434.68
    2019-11-06,8410.629
    2019-11-07,8434.516
    2019-11-08,8475.313
    2019-11-11,8464.277
    2019-11-12,8486.09
    2019-11-13,8482.102
    2019-11-14,8479.016
    2019-11-15,8540.828
    2019-11-18,8549.938
    2019-11-19,8570.656
    2019-11-20,8526.73
    2019-11-21,8506.211
    2019-11-22,8519.887
    2019-11-25,8632.488
    2019-11-26,8647.934
    2019-11-27,8705.176
    2019-11-28,.
    2019-11-29,8665.473
    2019-12-02,8567.988
    2019-12-03,8520.645
    2019-12-04,8566.672
    2019-12-05,8570.703
    2019-12-06,8656.527
    2019-12-09,8621.828
    2019-12-10,8616.184
    2019-12-11,8654.051
    2019-12-12,8717.316
    2019-12-13,8734.879
    2019-12-16,8814.227
    2019-12-17,8823.355
    2019-12-18,8827.734
    2019-12-19,8887.219
    2019-12-20,8924.957
    2019-12-23,8945.648
    2019-12-24,8952.883
    2019-12-25,.
    2019-12-26,9022.391
    2019-12-27,9006.617
    2019-12-30,8945.992
    2019-12-31,8972.605
    2020-01-01,.
    2020-01-02,9092.188
    2020-01-03,9020.77
    2020-01-06,9071.465
    2020-01-07,9068.582
    2020-01-08,9129.242
    2020-01-09,9203.426
    2020-01-10,9178.859
    2020-01-13,9273.934
    2020-01-14,9251.328
    2020-01-15,9258.695
    2020-01-16,9357.133
    2020-01-17,9388.945
    2020-01-20,.
    2020-01-21,9370.809
    2020-01-22,9383.77
    2020-01-23,9402.477
    2020-01-24,9314.91
    2020-01-27,9139.309
    2020-01-28,9269.68
    2020-01-29,9275.164
    2020-01-30,9298.934
    2020-01-31,9150.938
    2020-02-03,9273.402
    2020-02-04,9467.973
    2020-02-05,9508.684
    2020-02-06,9572.152
    2020-02-07,9520.512
    2020-02-10,9628.391
    2020-02-11,9638.941
    2020-02-12,9725.961
    2020-02-13,9711.969
    2020-02-14,9731.176
    2020-02-17,.
    2020-02-18,9732.742
    2020-02-19,9817.18
    2020-02-20,9750.965
    2020-02-21,9576.59
    2020-02-24,9221.281
    2020-02-25,8965.613
    2020-02-26,8980.773
    2020-02-27,8566.48
    2020-02-28,8567.367
    2020-03-02,8952.164
    2020-03-03,8684.09
    2020-03-04,9018.09
    2020-03-05,8738.594
    2020-03-06,8575.617
    2020-03-09,7950.676
    2020-03-10,8344.254
    2020-03-11,7952.051
    2020-03-12,7201.801
    2020-03-13,7874.875
    2020-03-16,6904.594
    2020-03-17,7334.781
    2020-03-18,6989.844
    2020-03-19,7150.578
    2020-03-20,6879.516
    2020-03-23,6860.672
    2020-03-24,7417.855
    2020-03-25,7384.297
    2020-03-26,7797.535
    2020-03-27,7502.379
    2020-03-30,7774.152
    2020-03-31,7700.098
    2020-04-01,7360.582
    2020-04-02,7487.313
    2020-04-03,7373.082
    2020-04-06,7913.238
    2020-04-07,7887.258
    2020-04-08,8090.902
    2020-04-09,8153.574
    2020-04-10,.
    2020-04-13,8192.426
    2020-04-14,8515.742
    2020-04-15,8393.176
    2020-04-16,8532.363
    2020-04-17,8650.141
    2020-04-20,8560.727
    2020-04-21,8263.23
    2020-04-22,8495.379
    2020-04-23,8494.754
    2020-04-24,8634.52
    2020-04-27,8730.164
    2020-04-28,8607.73
    2020-04-29,8914.711
    2020-04-30,8889.551
    2020-05-01,8604.949
    2020-05-04,8710.715
    2020-05-05,8809.121
    2020-05-06,8854.387
    2020-05-07,8979.66
    2020-05-08,9121.32
    2020-05-11,9192.344
    2020-05-12,9002.551
    2020-05-13,8863.168
    2020-05-14,8943.723
    2020-05-15,9014.559
    2020-05-18,9234.828
    2020-05-19,9185.105
    2020-05-20,9375.777
    2020-05-21,9284.883
    2020-05-22,9324.586
    2020-05-25,.
    2020-05-26,9340.219
    2020-05-27,9412.359
    2020-05-28,9368.988
    2020-05-29,9489.871
    2020-06-01,9552.051
    2020-06-02,9608.375
    2020-06-03,9682.91
    2020-06-04,9615.813
    2020-06-05,9814.082
    2020-06-08,9924.746
    2020-06-09,9953.754
    2020-06-10,10020.348
    2020-06-11,9492.727
    2020-06-12,9588.809
    2020-06-15,9726.023
    2020-06-16,9895.867
    2020-06-17,9910.531
    2020-06-18,9943.051
    2020-06-19,9946.125
    2020-06-22,10056.477
    2020-06-23,10131.367
    2020-06-24,9909.164
    2020-06-25,10017.004
    2020-06-26,9757.219
    2020-06-29,9874.152
    2020-06-30,10058.766
    2020-07-01,10154.629
    2020-07-02,10207.629
    2020-07-03,.
    2020-07-06,10433.648
    2020-07-07,10343.887
    2020-07-08,10492.50
    2020-07-09,10547.75
    2020-07-10,10617.445
    2020-07-13,10390.844
    2020-07-14,10488.578
    2020-07-15,10550.492
    2020-07-16,10473.828
    2020-07-17,10503.191
    2020-07-20,10767.094
    2020-07-21,10680.363
    2020-07-22,10706.129
    2020-07-23,10461.418
    2020-07-24,10363.176
    2020-07-27,10536.266
    2020-07-28,10402.09
    2020-07-29,10542.941
    2020-07-30,10587.813
    2020-07-31,10745.273
    2020-08-03,10902.797
    2020-08-04,10941.164
    2020-08-05,10998.398
    2020-08-06,11108.07
    2020-08-07,11010.984
    2020-08-10,10968.355
    2020-08-11,10782.824
    2020-08-12,11012.238
    2020-08-13,11042.504
    2020-08-14,11019.301
    2020-08-17,11129.727
    2020-08-18,11210.844
    2020-08-19,11146.461
    2020-08-20,11264.953
    2020-08-21,11311.801
    2020-08-24,11379.719
    2020-08-25,11466.473
    2020-08-26,11665.059
    2020-08-27,11625.336
    2020-08-28,11695.633
    2020-08-31,11775.457
    2020-09-01,11939.668
    2020-09-02,12056.441
    2020-09-03,11458.102
    2020-09-04,11313.133
    2020-09-07,.
    2020-09-08,10847.691
    2020-09-09,11141.563
    2020-09-10,10919.594
    2020-09-11,10853.547
    2020-09-14,11056.652
    2020-09-15,11190.324
    2020-09-16,11050.469
    2020-09-17,10910.277
    2020-09-18,10793.281
    2020-09-21,10778.797
    2020-09-22,10963.637
    2020-09-23,10632.984
    2020-09-24,10672.266
    2020-09-25,10913.563
    2020-09-28,11117.523
    2020-09-29,11085.25
    2020-09-30,11167.508
    2020-10-01,11326.508
    2020-10-02,11075.016
    2020-10-05,11332.484
    2020-10-06,11154.605
    2020-10-07,11364.598
    2020-10-08,11420.98
    2020-10-09,11579.945
    2020-10-12,11876.258
    2020-10-13,11863.895
    2020-10-14,11768.73
    2020-10-15,11713.871
    2020-10-16,11671.555
    2020-10-19,11478.883
    2020-10-20,11516.496
    2020-10-21,11484.695
    2020-10-22,11506.004
    2020-10-23,11548.281
    2020-10-26,11358.938
    2020-10-27,11431.352
    2020-10-28,11004.867
    2020-10-29,11185.594
    2020-10-30,10911.59
    2020-11-02,10957.613
    2020-11-03,11160.574
    2020-11-04,11590.781
    2020-11-05,11890.926
    2020-11-06,11895.23
    2020-11-09,11713.781
    2020-11-10,11553.855
    2020-11-11,11786.43
    2020-11-12,11709.59
    2020-11-13,11829.286133
    2020-11-16,11924.13
    2020-11-17,11899.34
    2020-11-18,11801.6
    2020-11-19,11904.71
    2020-11-20,11854.97
    2020-11-23,11880.63
    2020-11-24,12036.79
    2020-11-25,12094.4
    2020-11-26,.
    2020-11-27,12205.85
    2020-11-30,12198.74
    2020-12-01,12355.11
    2020-12-02,12349.37
    2020-12-03,12377.18
    2020-12-04,12464.23
    2020-12-07,12519.95
    2020-12-08,12582.77
    2020-12-09,12338.95
    2020-12-10,12405.81
    2020-12-11,12377.87
    2020-12-14,12440.04
    2020-12-15,12595.06
    2020-12-16,12658.19
    2020-12-17,12764.75
    2020-12-18,12755.64
    2020-12-21,12742.52
    2020-12-22,12807.92
    2020-12-23,12771.11
    2020-12-24,12804.73
    2020-12-25,.
    2020-12-28,12899.42
    2020-12-29,12850.22
    2020-12-30,12870.0
    2020-12-31,12888.28
    2021-01-01,.
    2021-01-04,12698.45
    2021-01-05,12818.96
    2021-01-06,12740.79
    2021-01-07,13067.48
    2021-01-08,13201.98
    2021-01-11,13036.43
    2021-01-12,13072.43
    2021-01-13,13128.95
    2021-01-14,13112.64
    2021-01-15,12998.5
    2021-01-18,.
    2021-01-19,13197.18
    2021-01-20,13457.25
    2021-01-21,13530.91
    2021-01-22,13543.06
    2021-01-25,13635.99
    2021-01-26,13626.06
    2021-01-27,13270.6
    2021-01-28,13337.16
    2021-01-29,13070.69
    2021-02-01,13403.39
    2021-02-02,13612.78
    2021-02-03,13610.54
    2021-02-04,13777.74
    2021-02-05,13856.3
    2021-02-08,13987.64
    2021-02-09,14007.7
    2021-02-10,13972.53
    2021-02-11,14025.77
    2021-02-12,14095.47
    2021-02-15,.
    2021-02-16,14047.5
    2021-02-17,13965.49
    2021-02-18,13865.36
    2021-02-19,13874.46
    2021-02-22,13533.05
    2021-02-23,13465.2
    2021-02-24,13597.97
    2021-02-25,13119.43
    2021-02-26,13192.35
    2021-03-01,13588.83
    2021-03-02,13358.79
    2021-03-03,12997.75
    2021-03-04,12723.47
    2021-03-05,12920.15
    2021-03-08,12609.16
    2021-03-09,13073.82
    2021-03-10,13068.83
    2021-03-11,13398.67
    2021-03-12,13319.86
    2021-03-15,13459.71
    2021-03-16,13471.57
    2021-03-17,13525.2
    2021-03-18,13116.17
    2021-03-19,13215.24
    2021-03-22,13377.54
    2021-03-23,13227.7
    2021-03-24,12961.89
    2021-03-25,12977.68
    2021-03-26,13138.72
    2021-03-29,13059.65
    2021-03-30,13045.39
    2021-03-31,13246.87
    2021-04-01,13480.11
    2021-04-02,.
    2021-04-05,13705.59
    2021-04-06,13698.38
    2021-04-07,13688.84
    2021-04-08,13829.31
    2021-04-09,13900.19
    2021-04-12,13850.0
    2021-04-13,13996.1
    2021-04-14,13857.84
    2021-04-15,14038.76
    2021-04-16,14052.34
    2021-04-19,13914.77
    2021-04-20,13786.27
    2021-04-21,13950.22
    2021-04-22,13818.41
    2021-04-23,14016.81
    2021-04-26,14138.78
    2021-04-27,14090.22
    2021-04-28,14051.03
    2021-04-29,14082.55
    2021-04-30,13962.68
    2021-05-03,13895.12
    2021-05-04,13633.5
    2021-05-05,13582.42
    2021-05-06,13632.84
    2021-05-07,13752.24
    2021-05-10,13401.86
    2021-05-11,13389.43
    2021-05-12,13031.68
    2021-05-13,13124.99
    2021-05-14,13379.05
    2021-05-17,13379.05
    2021-05-18,13303.64
    2021-05-19,13299.74
    2021-05-20,13535.74
    2021-05-21,13470.99
    2021-05-24,13661.17
    2021-05-25,13657.17
    2021-05-26,13738.0
    2021-05-27,13736.28
    2021-05-28,13748.74
    2021-05-31,.
    2021-06-01,13736.48
    2021-06-02,13756.33
    2021-06-03,13614.51
    2021-06-04,13814.49
    2021-06-07,13881.72
    2021-06-08,13924.91
    2021-06-09,13911.75
    2021-06-10,14020.33
    2021-06-11,14069.42
    2021-06-14,14174.14
    2021-06-15,14072.86
    2021-06-16,14039.68
    2021-06-17,14161.35
    2021-06-18,14030.38
    2021-06-21,14141.48
    2021-06-22,14253.27
    2021-06-23,14271.73
    2021-06-24,14369.71
    2021-06-25,14360.39
    2021-06-28,14500.51
    2021-06-29,14528.33
    2021-06-30,14503.95
    2021-07-01,14522.38
    2021-07-02,14639.33
    2021-07-05,.
    2021-07-06,14663.64
    2021-07-07,14665.06
    2021-07-08,14559.78
    2021-07-09,14701.92
    2021-07-12,14733.24
    2021-07-13,14677.65
    2021-07-14,14644.95
    2021-07-15,14543.13
    2021-07-16,14427.24
    2021-07-19,14274.98
    2021-07-20,14498.88
    2021-07-21,14631.95
    2021-07-22,14684.6
    2021-07-23,14836.99
    2021-07-26,14840.71
    2021-07-27,14660.58
    2021-07-28,14762.58
    2021-07-29,14778.26
    2021-07-30,14672.68
    2021-08-02,14681.07
    2021-08-03,14761.29
    2021-08-04,14780.53
    2021-08-05,14895.12
    2021-08-06,14835.76
    2021-08-09,14860.18
    2021-08-10,14788.09
    2021-08-11,14765.14
    2021-08-12,14816.26
    2021-08-13,14822.9
    2021-08-16,14793.76
    2021-08-17,14656.18
    2021-08-18,14525.91
    2021-08-19,14541.79
    2021-08-20,14714.66
    2021-08-23,14942.65
    2021-08-24,15019.8
    2021-08-25,15041.86
    2021-08-26,14945.81
    2021-08-27,15129.5
    2021-08-30,15265.89
    2021-08-31,15259.24
    2021-09-01,15309.38
    2021-09-02,15331.18
    2021-09-03,15363.52
    2021-09-06,.
    2021-09-07,15374.33
    2021-09-08,15286.64
    2021-09-09,15248.25
    2021-09-10,15115.49
    2021-09-13,15105.58
    2021-09-14,15037.76
    2021-09-15,15161.53
    2021-09-16,15181.92
    2021-09-17,15043.97
    2021-09-20,14713.9
    2021-09-21,14746.4
    2021-09-22,14896.85
    2021-09-23,15052.24
    2021-09-24,15047.7
    2021-09-27,14969.97
    2021-09-28,14546.68
    2021-09-29,14512.44
    2021-09-30,14448.58
    2021-10-01,14566.7
    2021-10-04,14255.48
    2021-10-05,14433.83
    2021-10-06,14501.91
    2021-10-07,14654.02
    2021-10-08,14579.54
    2021-10-11,14486.2
    2021-10-12,14465.92
    2021-10-13,14571.64
    2021-10-14,14823.43
    2021-10-15,14897.34
    2021-10-18,15021.81
    2021-10-19,15129.09
    2021-10-20,15121.68
    2021-10-21,15215.7
    2021-10-22,15090.2
    2021-10-25,15226.71
    2021-10-26,15235.71
    2021-10-27,15235.84
    2021-10-28,15448.12
    2021-10-29,15498.39
    2021-11-01,15595.92
    2021-11-02,15649.6
    2021-11-03,15811.58
    2021-11-04,15940.31
    2021-11-05,15971.59
    2021-11-08,15982.36
    2021-11-09,15886.54
    2021-11-10,15622.71
    2021-11-11,15704.28
    2021-11-12,15860.96
    2021-11-15,15853.85
    2021-11-16,15973.86
    2021-11-17,15921.57
    2021-11-18,15993.71
    2021-11-19,16057.44
    2021-11-22,15854.76
    2021-11-23,15775.14
    2021-11-24,15845.23
    2021-11-25,.
    2021-11-26,15491.66
    2021-11-29,15782.83
    2021-11-30,15537.69
    2021-12-01,15254.05
    2021-12-02,15381.32
    2021-12-03,15085.47
    2021-12-06,15225.15
    2021-12-07,15686.92
    2021-12-08,15786.99
    2021-12-09,15517.37
    2021-12-10,15630.6
    2021-12-13,15413.28
    2021-12-14,15237.64
    2021-12-15,15565.58
    2021-12-16,15180.43
    2021-12-17,15169.68
    2021-12-20,14980.94
    2021-12-21,15341.09
    2021-12-22,15521.89
    2021-12-23,15653.37
    2021-12-24,.
    2021-12-27,15871.26
    2021-12-28,15781.72
    2021-12-29,15766.22
    2021-12-30,15741.56
    2021-12-31,15644.97
    2022-01-03,15832.8
    2022-01-04,15622.72
    2022-01-05,15100.17
    2022-01-06,15080.86
    2022-01-07,14935.9
    2022-01-10,14942.83
    2022-01-11,15153.45
    2022-01-12,15188.39
    2022-01-13,14806.81
    2022-01-14,14893.75
    2022-01-17,.
    2022-01-18,14506.9
    2022-01-19,14340.26
    2022-01-20,14154.02
    2022-01-21,13768.92
    2022-01-24,13855.13
    2022-01-25,13539.29
    2022-01-26,13542.12
    2022-01-27,13352.78
    2022-01-28,13770.57
    2022-01-31,14239.88
    2022-02-01,14346.0
    2022-02-02,14417.55
    2022-02-03,13878.82
    2022-02-04,14098.01
    2022-02-07,14015.67
    2022-02-08,14194.45
    2022-02-09,14490.37
    2022-02-10,14185.64
    2022-02-11,13791.15
    2022-02-14,13790.92
    2022-02-15,14139.76
    2022-02-16,14124.09
    2022-02-17,13716.72
    2022-02-18,13548.07
    2022-02-21,.
    2022-02-22,13381.52
    2022-02-23,13037.49
    2022-02-24,13473.58
    2022-02-25,13694.62
    2022-02-28,13751.40
    2022-03-01,13532.46
    2022-03-02,13752.02
    2022-03-03,13537.94
    2022-03-04,13313.44
    2022-03-07,12830.96
    2022-03-08,12795.55
    2022-03-09,13255.55
    2022-03-10,13129.96
    2022-03-11,12843.81
    2022-03-14,12581.22
    2022-03-15,12948.62
    2022-03-16,13436.55
    2022-03-17,13614.78
    2022-03-18,13893.84
    2022-03-21,13838.46
    2022-03-22,14108.82
    2022-03-23,13922.6
    2022-03-24,14191.84
    2022-03-25,14169.3
    2022-03-28,14354.9
    2022-03-29,14619.64
    2022-03-30,14442.27
    2022-03-31,14220.52
    2022-04-01,14261.5
    2022-04-04,14532.55
    2022-04-05,14204.17
    2022-04-06,13888.82
    2022-04-07,13897.3
    2022-04-08,13711.0
    2022-04-11,13411.96
    2022-04-12,13371.57
    2022-04-13,13643.59
    2022-04-14,13351.08
    2022-04-15,.
    2022-04-18,13332.36
    2022-04-19,13619.66
    2022-04-20,13453.07
    2022-04-21,13174.65
    2022-04-22,12839.29
    2022-04-25,13004.85
    2022-04-26,12490.74
    2022-04-27,12488.93
    2022-04-28,12871.53
    2022-04-29,12334.64
    2022-05-02,12536.02
    2022-05-03,12563.76
    2022-05-04,12964.86
    2022-05-05,12317.69
    2022-05-06,12144.66
    2022-05-09,11623.25
    2022-05-10,11737.67
    2022-05-11,11364.24
    2022-05-12,11370.96
    2022-05-13,11805.0
    2022-05-16,11662.79
    2022-05-17,11984.52
    2022-05-18,11418.15
    2022-05-19,11388.5
    2022-05-20,11354.62
    2022-05-23,11535.27
    2022-05-24,11264.45
    2022-05-25,11434.74
    2022-05-26,11740.65
    2022-05-27,12131.13
    2022-05-30,.
    2022-05-31,12081.39
    2022-06-01,11994.46
    2022-06-02,12316.9
    2022-06-03,12012.73
    2022-06-06,12061.37
    2022-06-07,12175.23
    2022-06-08,12086.27
    2022-06-09,11754.23
    2022-06-10,11340.02
    2022-06-13,10809.23
    2022-06-14,10828.35
    2022-06-15,11099.15
    2022-06-16,10646.1
    2022-06-17,10798.35
    2022-06-20,.
    2022-06-21,11069.3
    2022-06-22,11053.08
    2022-06-23,11232.19
    2022-06-24,11607.62
    2022-06-27,11524.55
    2022-06-28,11181.54
    2022-06-29,11177.89
    2022-06-30,11028.74
    2022-07-01,11127.85
    2022-07-04,.
    2022-07-05,11322.24
    2022-07-06,11361.85
    2022-07-07,11621.35
    2022-07-08,11635.31
    2022-07-11,11372.6
    2022-07-12,11264.73
    2022-07-13,11247.58
    2022-07-14,11251.19
    2022-07-15,11452.42
    2022-07-18,11360.05
    2022-07-19,11713.15
    2022-07-20,11897.65
    2022-07-21,12059.61
    2022-07-22,11834.11
    2022-07-25,11782.67
    2022-07-26,11562.57
    2022-07-27,12032.42
    2022-07-28,12162.59
    2022-07-29,12390.69
    2022-08-01,12368.98
    2022-08-02,12348.76
    2022-08-03,12668.16
    2022-08-04,12720.58
    2022-08-05,12657.55
    2022-08-08,12644.46
    2022-08-09,12493.93
    2022-08-10,12854.8
    2022-08-11,12779.91
    2022-08-12,13047.19
    2022-08-15,13128.05
    2022-08-16,13102.55
    2022-08-17,12938.12
    2022-08-18,12965.34
    2022-08-19,12705.22
    2022-08-22,12381.57
    2022-08-23,12381.3
    2022-08-24,12431.53
    2022-08-25,12639.27
    2022-08-26,12141.71
    2022-08-29,12017.67
    2022-08-30,11883.14
    2022-08-31,11816.2
    2022-09-01,11785.13
    2022-09-02,11630.86
    2022-09-05,.
    2022-09-06,11544.91
    2022-09-07,11791.9
    2022-09-08,11862.13
    2022-09-09,12112.31
    2022-09-12,12266.41
    2022-09-13,11633.57
    2022-09-14,11719.68
    2022-09-15,11552.36
    2022-09-16,11448.4
    2022-09-19,11535.02
    2022-09-20,11425.05
    2022-09-21,11220.19
    2022-09-22,11066.81
    2022-09-23,10867.93
    2022-09-26,10802.92
    2022-09-27,10829.5
    2022-09-28,11051.64
    2022-09-29,10737.51
    2022-09-30,10575.62
    2022-10-03,10815.43
    2022-10-04,11176.41
    2022-10-05,11148.64
    2022-10-06,11073.31
    2022-10-07,10652.4
    2022-10-10,10542.1
    2022-10-11,10426.19
    2022-10-12,10417.1
    2022-10-13,10649.15
    2022-10-14,10321.39
    2022-10-17,10675.8
    2022-10-18,10772.4
    2022-10-19,10680.51
    2022-10-20,10614.84
    2022-10-21,10859.72
    2022-10-24,10952.61
    2022-10-25,11199.12
    2022-10-26,10970.99
    2022-10-27,10792.67
    2022-10-28,11102.45
    2022-10-31,10988.15
    2022-11-01,10890.85
    2022-11-02,10524.8
    2022-11-03,10342.94
    2022-11-04,10475.25
    2022-11-07,10564.52
    2022-11-08,10616.2
    2022-11-09,10353.17
    2022-11-10,11114.15
    2022-11-11,11323.33
    2022-11-14,11196.22
    2022-11-15,11358.41
    2022-11-16,11183.66
    2022-11-17,11144.96
    2022-11-18,11146.06
    2022-11-21,11024.51
    2022-11-22,11174.41
    2022-11-23,11285.32
    2022-11-24,.
    2022-11-25,11226.36
    2022-11-28,11049.5
    2022-11-29,10983.78
    2022-11-30,11468.0
    2022-12-01,11482.45
    2022-12-02,11461.5
    2022-12-05,11239.94
    2022-12-06,11014.89
    2022-12-07,10958.55
    2022-12-08,11082.0
    2022-12-09,11004.62
    2022-12-12,11143.74
    2022-12-13,11256.81
    2022-12-14,11170.89
    2022-12-15,10810.53
    2022-12-16,10705.41
    2022-12-19,10546.03
    2022-12-20,10547.11
    2022-12-21,10709.37
    2022-12-22,10476.12
    2022-12-23,10497.86
    2022-12-26,.
    2022-12-27,10353.23
    2022-12-28,10213.29
    2022-12-29,10478.09
    2022-12-30,10466.48
    2023-01-02,.
    2023-01-03,10386.98
    2023-01-04,10458.76
    2023-01-05,10305.24
    2023-01-06,10569.29
    2023-01-09,10635.65
    2023-01-10,10742.63
    2023-01-11,10931.67
    2023-01-12,11001.1
    2023-01-13,11079.16
    2023-01-16,.
    2023-01-17,11095.11
    2023-01-18,10957.01
    2023-01-19,10852.27
    2023-01-20,11140.43
    2023-01-23,11364.41
    2023-01-24,11334.27
    2023-01-25,11313.36
    2023-01-26,11512.41
    2023-01-27,11621.71
    2023-01-30,11393.81
    2023-01-31,11584.55
    2023-02-01,11816.32
    2023-02-02,12200.82
    2023-02-03,12006.95
    2023-02-06,11887.45
    2023-02-07,12113.79
    2023-02-08,11910.52
    2023-02-09,11789.58
    2023-02-10,11718.12
    2023-02-13,11891.79
    2023-02-14,11960.15
    2023-02-15,12070.59
    2023-02-16,11855.83
    2023-02-17,11787.27
    2023-02-20,.
    2023-02-21,11492.3
    2023-02-22,11507.07
    2023-02-23,11590.4
    2023-02-24,11394.94
    2023-02-27,11466.98
    2023-02-28,11455.54
    2023-03-01,11379.48
    2023-03-02,11462.98
    2023-03-03,11689.01
    2023-03-06,11675.74
    2023-03-07,11530.33
    2023-03-08,11576.0
    2023-03-09,11338.35
    2023-03-10,11138.89
    2023-03-13,11188.84
    2023-03-14,11428.15
    2023-03-15,11434.05
    2023-03-16,11717.28
    2023-03-17,11630.51
    2023-03-20,11675.54
    2023-03-21,11860.11
    2023-03-22,11669.96
    2023-03-23,11787.4
    2023-03-24,11823.96
    2023-03-27,11768.84
    2023-03-28,11716.08
    2023-03-29,11926.24
    2023-03-30,12013.47
    2023-03-31,12221.91
    2023-04-03,12189.45
    2023-04-04,12126.33
    2023-04-05,11996.86
    2023-04-06,12087.96
    2023-04-07,.
    2023-04-10,12084.35
    2023-04-11,12031.88