"MacroTrends Data Download" "GOOG - Historical Price and Volume Data" "Note: Historical prices are adjusted for stock splits." "Disclaimer and Terms of Use: Historical stock data is provided 'as is' and solely for informational purposes, not for trading purposes or advice." "MacroTrends LLC expressly disclaims the accuracy, adequacy, or completeness of any data and shall not be liable for any errors, omissions or other defects in, " "delays or interruptions in such data, or for any actions taken in reliance thereon. Neither MacroTrends LLC nor any of our information providers will be liable" "for any damages relating to your use of the data provided." "ATTRIBUTION: Proper attribution requires clear indication of the data source as ""www.macrotrends.net""." "A ""dofollow"" backlink to the originating page is also required if the data is displayed on a web page." date,open,high,low,close,volume 2014-03-27,28.3300,28.3300,27.5778,27.8542,262000 2014-03-28,27.9908,28.2517,27.8646,27.9305,822000 2014-03-31,28.2746,28.2801,27.7779,27.7798,216000 2014-04-01,27.8666,28.3524,27.8666,28.2881,158000 2014-04-02,28.1856,30.1669,28.0402,28.2801,2934000 2014-04-03,28.4223,29.2916,28.1370,28.4168,101704000 2014-04-04,28.6617,28.8173,27.0831,27.0901,127038000 2014-04-07,26.9703,27.3564,26.2925,26.8412,87792000 2014-04-08,27.0631,27.6816,27.0137,27.6766,62852000 2014-04-09,27.9120,28.1988,27.5793,28.1375,66434000 2014-04-10,28.1804,28.1804,26.9285,26.9808,80516000 2014-04-11,26.5619,26.9334,26.2616,26.4646,78282000 2014-04-14,26.8462,27.1379,26.4128,26.5604,51360000 2014-04-15,26.7748,26.8561,25.8591,26.7559,76890000 2014-04-16,27.0831,27.7813,26.9334,27.7584,97598000 2014-04-17,27.3729,27.4073,26.4920,26.7389,135818000 2014-04-21,26.7389,26.7688,26.2152,26.3658,51194000 2014-04-22,26.3668,26.7953,26.3105,26.6746,47178000 2014-04-23,26.6237,26.6277,26.2476,26.2821,40934000 2014-04-24,26.4382,26.5170,26.0416,26.1933,37560000 2014-04-25,26.0611,26.1703,25.7075,25.7454,41892000 2014-04-28,25.7953,25.8661,25.0780,25.7938,66528000 2014-04-29,25.7813,26.4077,25.7524,26.3200,53834000 2014-04-30,26.3150,26.3349,26.0616,26.2681,34928000 2014-05-01,26.2905,26.5808,26.1294,26.5020,38006000 2014-05-02,26.6222,26.6342,26.2157,26.3314,33678000 2014-05-05,26.1763,26.3798,26.0017,26.3254,20426000 2014-05-06,26.1968,26.2756,25.6895,25.6935,33688000 2014-05-07,25.7259,25.7703,25.1030,25.4351,64310000 2014-05-08,25.3603,25.7977,25.2601,25.4870,40316000 2014-05-09,25.4745,25.9309,25.1479,25.8726,48656000 2014-05-12,26.1110,26.4441,25.8865,26.4307,38146000 2014-05-13,26.4791,26.7374,26.4102,26.5888,32978000 2014-05-14,26.5843,26.5843,26.1998,26.2676,23770000 2014-05-15,26.2202,26.2287,25.8072,25.9349,33994000 2014-05-16,26.0052,26.0257,25.7085,25.9673,29624000 2014-05-19,25.9209,26.4237,25.8154,26.3778,25486000 2014-05-20,26.4217,26.7454,26.2501,26.4232,35598000 2014-05-21,26.5793,26.8927,26.5299,26.8806,23860000 2014-05-22,26.9898,27.3125,26.9723,27.1858,32228000 2014-05-23,27.2955,27.6138,27.1180,27.5669,38538000 2014-05-27,27.7315,28.2302,27.6492,28.2277,41968000 2014-05-28,28.1589,28.3220,27.9809,28.0148,32950000 2014-05-29,28.0981,28.1305,27.8666,27.9350,27008000 2014-05-30,27.9709,27.9983,27.7270,27.9255,35326000 2014-06-02,27.9659,27.9759,27.2192,27.6282,28622000 2014-06-03,27.4816,27.5489,27.0606,27.1798,37230000 2014-06-04,27.0083,27.3629,26.8711,27.1659,36230000 2014-06-05,27.2527,27.6791,27.1554,27.6267,33690000 2014-06-06,27.8342,27.8342,27.3788,27.7479,34640000 2014-06-09,27.7888,28.0756,27.7335,28.0367,29270000 2014-06-10,27.9564,28.1105,27.8262,27.9584,26960000 2014-06-11,27.8312,27.9250,27.6826,27.8731,21942000 2014-06-12,27.7963,27.8307,27.3554,27.4995,29090000 2014-06-13,27.5449,27.5469,27.2108,27.5200,24344000 2014-06-16,27.3953,27.4133,27.0093,27.1469,33958000 2014-06-17,27.1429,27.1988,26.9000,27.0836,28812000 2014-06-18,27.1758,27.6098,27.1329,27.6003,34740000 2014-06-19,27.6437,27.6816,27.3579,27.6766,49002000 2014-06-20,27.7739,27.8103,27.4517,27.7494,89920000 2014-06-23,27.6891,28.1804,27.6442,28.1779,30652000 2014-06-24,28.1898,28.5617,27.9814,28.1614,44022000 2014-06-25,28.1933,28.9265,28.1913,28.8612,39280000 2014-06-26,28.9784,29.0507,28.5220,28.7290,34744000 2014-06-27,28.7879,28.9220,28.6193,28.7909,44616000 2014-06-30,28.8617,28.9071,28.6667,28.6931,26204000 2014-07-01,28.8447,29.1480,28.7614,29.0617,28880000 2014-07-02,29.0956,29.1998,28.9480,29.0450,21070000 2014-07-03,29.0956,29.1784,28.9744,29.1644,14244000 2014-07-07,29.1160,29.2492,28.9081,29.0407,21234000 2014-07-08,28.8118,28.9050,28.2370,28.4841,38086000 2014-07-09,28.5085,28.7649,28.3986,28.7330,22274000 2014-07-10,28.2257,28.7584,28.1809,28.4846,27060000 2014-07-11,28.5250,28.9709,28.5006,28.8876,32346000 2014-07-14,29.0582,29.1884,28.8303,29.1714,36980000 2014-07-15,29.2148,29.2180,28.7569,29.1669,32372000 2014-07-16,29.3275,29.3475,29.0382,29.0612,27866000 2014-07-17,28.9051,28.9779,28.3604,28.6158,60166000 2014-07-18,29.5769,29.7664,29.0283,29.6807,80064000 2014-07-21,29.5146,29.6467,29.1895,29.4008,41130000 2014-07-22,29.4632,29.9086,29.4572,29.6637,33890000 2014-07-23,29.5884,29.8188,29.5520,29.7255,24596000 2014-07-24,29.7490,29.9011,29.5156,29.5944,20646000 2014-07-25,29.4472,29.5200,29.2791,29.3784,18598000 2014-07-28,29.3310,29.5520,29.1656,29.4572,19682000 2014-07-29,29.3649,29.4123,29.1038,29.2083,26924000 2014-07-30,29.2552,29.4023,29.1280,29.2986,20274000 2014-07-31,28.9584,29.1106,28.4297,28.5095,41940000 2014-08-01,28.4497,28.7270,28.0731,28.2337,38998000 2014-08-04,28.3819,28.6966,28.1355,28.5869,28468000 2014-08-05,28.4322,28.5285,28.0612,28.1839,30940000 2014-08-06,28.0198,28.4647,27.9310,28.2489,26614000 2014-08-07,28.3300,28.4243,27.9858,28.0986,22158000 2014-08-08,28.1085,28.4422,27.9484,28.3684,29814000 2014-08-11,28.4292,28.4542,28.2302,28.3240,24228000 2014-08-12,28.1564,28.2252,27.9749,28.0671,30756000 2014-08-13,28.2956,28.6791,28.2178,28.6682,28758000 2014-08-14,28.7380,28.8238,28.4736,28.6617,19656000 2014-08-15,28.8218,28.8976,28.4557,28.6033,30300000 2014-08-18,28.7345,29.1535,28.7290,29.0362,25612000 2014-08-19,29.1779,29.2946,29.1280,29.2707,19520000 2014-08-20,29.2218,29.2627,29.0567,29.1525,20678000 2014-08-21,29.1190,29.1530,28.9854,29.0966,18246000 2014-08-22,29.1076,29.1897,28.9604,29.0562,15738000 2014-08-25,29.1639,29.1779,28.8786,28.9385,27154000 2014-08-26,28.9914,29.0183,28.7579,28.8218,32704000 2014-08-27,28.7923,28.8532,28.4349,28.4796,33974000 2014-08-28,28.4078,28.5918,28.2851,28.3898,25788000 2014-08-29,28.4961,28.5315,28.2836,28.5095,21616000 2014-09-02,28.5220,28.8203,28.4891,28.7953,31482000 2014-09-03,28.9285,29.0776,28.6791,28.8258,24236000 2014-09-04,28.9285,29.2278,28.8896,29.0273,29084000 2014-09-05,29.1270,29.2552,29.0258,29.2318,32558000 2014-09-08,29.2577,29.5156,29.2427,29.4133,28542000 2014-09-09,29.3724,29.3774,28.9285,28.9789,25674000 2014-09-10,29.0033,29.1031,28.7759,29.0831,19494000 2014-09-11,28.9465,29.0188,28.7420,28.9958,24354000 2014-09-12,28.9784,29.0103,28.6522,28.7101,31946000 2014-09-15,28.5764,28.6766,28.3405,28.5844,31864000 2014-09-16,28.5674,29.0033,28.5624,28.9260,29526000 2014-09-17,28.9290,29.3036,28.8674,29.1664,33764000 2014-09-18,29.2776,29.4043,29.1779,29.3909,28812000 2014-09-19,29.5021,29.7505,29.4023,29.7305,74528000 2014-09-22,29.6178,29.6242,29.1011,29.2961,33698000 2014-09-23,29.2702,29.2702,28.9784,28.9849,29348000 2014-09-24,29.0013,29.4088,28.9544,29.3270,34421700 2014-09-25,29.3051,29.3265,28.6382,28.6821,38312860 2014-09-26,28.7320,28.8911,28.6622,28.7839,28796140 2014-09-29,28.5170,28.8382,28.4881,28.7470,25624080 2014-09-30,28.7754,28.9210,28.5719,28.7968,32368740 2014-10-01,28.7295,28.8078,28.2806,28.3435,28900540 2014-10-02,28.2956,28.5250,28.0966,28.4337,23506140 2014-10-03,28.5819,28.7901,28.5544,28.6931,22772720 2014-10-06,28.8687,28.9784,28.6512,28.7963,24226400 2014-10-07,28.6492,28.6926,28.1175,28.1175,38128540 2014-10-08,28.2088,28.6233,27.8058,28.5544,39757760 2014-10-09,28.4886,28.5041,27.8841,27.9749,50393860 2014-10-10,27.8173,28.1868,27.1354,27.1574,61572680 2014-10-13,27.1823,27.4073,26.5893,26.5948,51573520 2014-10-14,26.8786,27.2921,26.5928,26.8307,44344600 2014-10-15,26.4850,26.5743,25.8511,26.4362,74250720 2014-10-16,25.8860,26.4062,25.6865,26.1608,73968460 2014-10-17,26.2975,26.4836,25.3638,25.4955,110613480 2014-10-20,25.4097,26.0237,25.3424,25.9778,52110100 2014-10-21,26.1948,26.2746,25.8915,26.2621,46650620 2014-10-22,26.4292,26.9235,26.3748,26.5698,58343660 2014-10-23,26.8995,27.2936,26.7265,27.1319,46905920 2014-10-24,27.1509,27.1768,26.7235,26.9225,39440940 2014-10-27,26.7853,27.1534,26.7853,26.9718,23699460 2014-10-28,27.0831,27.3813,27.0142,27.3773,25467440 2014-10-29,27.4322,27.6412,27.2816,27.3988,35342140 2014-10-30,27.3798,27.5719,27.1085,27.4477,29033340 2014-10-31,27.8986,27.9095,27.6691,27.8851,40657740 2014-11-03,27.7065,27.8262,27.5933,27.6926,27570220 2014-11-04,27.5818,27.7065,27.3973,27.6372,24815220 2014-11-05,27.7714,27.7714,27.1354,27.2287,40534800 2014-11-06,27.2078,27.2768,26.9818,27.0352,26592080 2014-11-07,27.2432,27.2432,26.8671,26.9838,32585180 2014-11-10,27.0063,27.4118,26.9843,27.3070,22630920 2014-11-11,27.3569,27.5290,27.2477,27.4467,19297320 2014-11-12,27.4517,27.4552,27.1913,27.2980,22531880 2014-11-13,27.4222,27.4222,27.1070,27.2018,26714380 2014-11-14,27.2666,27.2666,27.0407,27.1529,25719820 2014-11-17,27.1120,27.1225,26.6372,26.7594,34425640 2014-11-18,26.8087,27.0302,26.6427,26.6856,39153280 2014-11-19,26.6841,26.8457,26.4387,26.7833,27768800 2014-11-20,26.4970,26.6895,26.4885,26.6756,31182620 2014-11-21,27.0137,27.0402,26.7619,26.8087,44364980 2014-11-24,26.8162,27.0681,26.7150,26.8970,34033640 2014-11-25,26.8836,27.1319,26.8637,26.9873,35699340 2014-11-26,26.9773,27.0107,26.7859,26.9519,30390060 2014-11-28,26.9644,27.0332,26.7639,27.0247,22904620 2014-12-01,26.8786,27.0038,26.5274,26.6242,42191980 2014-12-02,26.6097,26.7090,26.4247,26.6217,30449620 2014-12-03,26.5065,26.7337,26.3978,26.5005,25585760 2014-12-04,26.4925,26.8008,26.3643,26.7993,27844160 2014-12-05,26.4845,26.5788,26.1494,26.1983,51172980 2014-12-08,26.2915,26.4845,26.1249,26.2840,46542540 2014-12-09,26.0426,26.6437,25.9608,26.6028,37425360 2014-12-10,26.5883,26.7504,26.2132,26.2382,34336700 2014-12-11,26.3249,26.6302,26.2900,26.3519,32219280 2014-12-12,26.1110,26.3599,25.8691,25.8691,39782340 2014-12-15,26.0726,26.0905,25.6002,25.6267,56255720 2014-12-16,25.5149,25.5893,24.3897,24.7084,79067420 2014-12-17,24.7887,25.2875,24.7793,25.1823,57505620 2014-12-18,25.5843,25.6302,25.1728,25.4920,58374600 2014-12-19,25.5125,25.8222,25.2830,25.7539,73602960 2014-12-22,25.7404,26.2581,25.7404,26.1788,54471980 2014-12-23,26.2850,26.6621,26.2496,26.4641,43831340 2014-12-24,26.4601,26.5224,26.2860,26.3733,14080700 2014-12-26,26.3733,26.6466,26.3005,26.6357,20754540 2014-12-29,26.5439,26.7080,26.4352,26.4511,45522080 2014-12-30,26.3394,26.4920,26.2915,26.4556,17478460 2014-12-31,26.4970,26.5644,26.2252,26.2551,27436380 2015-01-02,26.3853,26.4980,26.1404,26.1758,28933240 2015-01-05,26.0985,26.1519,25.5898,25.6302,41084760 2015-01-06,25.6865,25.7451,24.9907,25.0361,57839000 2015-01-07,25.2875,25.2997,24.9209,24.9932,41187320 2015-01-08,24.8381,25.1119,24.4895,25.0720,66887900 2015-01-09,25.1758,25.1838,24.6785,24.7473,41099120 2015-01-12,24.6860,24.7377,24.3179,24.5668,46408920 2015-01-13,24.8805,25.0870,24.5588,24.7478,47313740 2015-01-14,24.6715,25.0995,24.5892,24.9818,44592760 2015-01-15,25.2162,25.2217,24.8266,25.0277,54227100 2015-01-16,24.9389,25.3469,24.9384,25.3414,45840860 2015-01-20,25.4870,25.5618,25.2384,25.2825,44518440 2015-01-21,25.3000,25.9000,25.2476,25.8381,45249100 2015-01-22,26.0097,26.7504,25.9209,26.6536,53391160 2015-01-23,26.7135,27.0417,26.5843,26.9309,45509700 2015-01-26,26.8601,26.8836,26.4182,26.6945,30790480 2015-01-27,26.4332,26.4696,25.8456,25.8676,37976880 2015-01-28,26.0746,26.0850,25.4371,25.4371,33584600 2015-01-29,25.4870,25.4915,24.9982,25.4701,83498480 2015-01-30,25.7294,26.9270,25.7125,26.6601,111819540 2015-02-02,26.5210,26.5843,25.8636,26.3589,56839520 2015-02-03,26.3349,26.6043,26.0985,26.3968,40661700 2015-02-04,26.3968,26.5679,25.9992,26.0736,33182500 2015-02-05,26.1249,26.3599,26.0401,26.3140,36893740 2015-02-06,26.3170,26.7938,26.2556,26.4845,35173000 2015-02-09,26.3349,26.5344,26.2362,26.3264,25285520 2015-02-10,26.3998,26.8187,26.2811,26.7808,34901520 2015-02-11,26.6990,26.8561,26.6031,26.7324,27479400 2015-02-12,26.7963,27.1738,26.6677,27.0796,32316480 2015-02-13,27.1005,27.4277,27.0896,27.3828,37902520 2015-02-17,27.2741,27.4322,26.9878,27.0751,32248780 2015-02-18,27.0033,27.2073,26.8092,26.9185,28981780 2015-02-19,26.8357,27.0886,26.8342,27.0766,19749560 2015-02-20,27.0896,27.1205,26.7240,26.8811,28824240 2015-02-23,26.7364,26.7558,26.4052,26.5299,29078140 2015-02-24,26.4347,26.7733,26.3474,26.7384,20047860 2015-02-25,26.7289,27.2437,26.7063,27.1265,36420820 2015-02-26,27.0935,27.7385,27.0083,27.7055,46104380 2015-02-27,27.6437,28.1659,27.5769,27.8512,48071060 2015-03-02,27.9574,28.5370,27.8686,28.4966,42475920 2015-03-03,28.4522,28.6986,28.2562,28.6113,34001680 2015-03-04,28.5230,28.7844,28.3305,28.5978,37433880 2015-03-05,28.6801,28.8243,28.5998,28.6956,27716360 2015-03-06,28.6731,28.7629,28.2681,28.3143,33091220 2015-03-09,28.2731,28.4432,28.1073,28.3724,21186720 2015-03-10,28.1430,28.1729,27.6681,27.6821,35747140 2015-03-11,27.6886,27.8382,27.4661,27.4911,36315260 2015-03-12,27.6073,27.7499,27.4552,27.7070,27715440 2015-03-13,27.6068,27.8512,27.1439,27.2985,33977440 2015-03-16,27.4796,27.7739,27.2327,27.6572,32729860 2015-03-17,27.5175,27.6217,27.3325,27.4741,36011400 2015-03-18,27.5569,27.9200,27.2826,27.9060,42574280 2015-03-19,27.9006,27.9709,27.7387,27.8307,23880980 2015-03-20,28.0133,28.0168,27.8836,27.9489,52193800 2015-03-23,27.9524,28.0487,27.7230,27.8716,32786120 2015-03-24,28.0587,28.6587,27.9913,28.4392,51524680 2015-03-25,28.4547,28.5425,27.8681,27.8704,42927680 2015-03-26,27.8108,27.8761,27.4646,27.6901,31366620 2015-03-27,27.5818,27.6956,27.3389,27.3494,37846460 2015-03-30,27.5130,27.6053,27.3409,27.5335,25679160 2015-03-31,27.4322,27.6671,27.2686,27.3325,31673540 2015-04-01,27.3624,27.4891,26.9085,27.0611,39154360 2015-04-02,26.9758,26.9758,26.6265,26.7105,34234740 2015-04-06,26.5454,26.8541,26.4132,26.7721,26415340 2015-04-07,26.8377,27.0676,26.7339,26.7848,25985960 2015-04-08,26.8526,27.1255,26.8526,27.0137,23506640 2015-04-09,26.9848,27.0307,26.7085,26.9723,31071720 2015-04-10,27.0477,27.0477,26.7993,26.9339,28111480 2015-04-13,26.8541,27.1359,26.7993,26.8920,32816180 2015-04-14,26.7464,26.8122,26.3395,26.4541,51940860 2015-04-15,26.3698,26.6706,26.0965,26.5609,46250240 2015-04-16,26.4297,26.7135,26.4152,26.6242,25926080 2015-04-17,26.3678,26.4267,25.9863,26.1379,42919100 2015-04-20,26.2152,26.7384,26.1604,26.7030,33509740 2015-04-21,26.8092,26.9030,26.6180,26.6327,36793360 2015-04-22,26.6541,26.9873,26.5220,26.9018,31784960 2015-04-23,26.9833,27.4801,26.9449,27.2826,83467520 2015-04-24,28.2352,28.4866,27.7938,28.1834,98380620 2015-04-27,28.1001,28.2277,27.5918,27.7000,47960780 2015-04-28,27.6636,27.7325,27.4505,27.6158,29819660 2015-04-29,27.4556,27.6158,27.2778,27.3863,33975220 2015-04-30,27.3260,27.3619,26.6866,26.8008,41644280 2015-05-01,26.8551,26.9105,26.5394,26.8287,35363620 2015-05-04,26.8601,27.1364,26.6870,26.9723,26159200 2015-05-05,26.8442,26.9205,26.4542,26.4746,27661360 2015-05-06,26.4965,26.5534,25.9900,26.1464,31339740 2015-05-07,26.1349,26.6072,26.0232,26.4696,30925560 2015-05-08,26.7664,26.9908,26.7339,26.8447,30552300 2015-05-11,26.8521,27.0322,26.7040,26.7190,18105700 2015-05-12,26.5145,26.5947,26.1983,26.3868,32683480 2015-05-13,26.4626,26.6502,26.3676,26.4157,25061260 2015-05-14,26.6227,26.8836,26.5549,26.8536,28078700 2015-05-15,26.8925,26.8972,26.4536,26.6267,39426860 2015-05-18,26.5349,26.6751,26.3773,26.5494,40068420 2015-05-19,26.6332,26.9664,26.5863,26.8018,39338940 2015-05-20,26.8581,27.0791,26.5829,26.8970,28616520 2015-05-21,26.8312,27.1250,26.7329,27.0586,29253900 2015-05-22,26.9409,27.1424,26.9090,26.9389,23524280 2015-05-26,26.8397,26.8836,26.4287,26.5504,48130240 2015-05-27,26.5743,26.9609,26.5200,26.9230,30500380 2015-05-28,26.8342,26.9639,26.7464,26.9225,20596980 2015-05-29,26.8023,26.8651,26.5070,26.5399,51948140 2015-06-01,26.7733,26.7733,26.4227,26.6337,38086640 2015-06-02,26.5808,27.0831,26.5010,26.8925,38779780 2015-06-03,26.9290,27.1080,26.7893,26.9489,34340720 2015-06-04,26.8217,26.9629,26.6501,26.7688,26966740 2015-06-05,26.7514,26.7938,26.5604,26.6008,27764400 2015-06-08,26.5998,26.6402,26.2471,26.2766,30482780 2015-06-09,26.3130,26.3948,26.0860,26.2696,29105320 2015-06-10,26.4028,26.8516,26.4023,26.7683,36299160 2015-06-11,26.8549,26.8826,26.5853,26.6646,24350720 2015-06-12,26.5145,26.5903,26.4427,26.5509,19115780 2015-06-15,26.3349,26.3499,26.1354,26.2950,32654040 2015-06-16,26.3549,26.4167,26.2132,26.3424,21436280 2015-06-17,26.4033,26.4836,26.1903,26.3978,25884320 2015-06-18,26.4845,26.8412,26.4741,26.7703,36662180 2015-06-19,26.7943,26.8462,26.5848,26.7683,37869940 2015-06-22,26.9130,27.1200,26.8102,26.8432,25005640 2015-06-23,26.9155,27.0082,26.6965,26.9574,23949000 2015-06-24,26.9334,26.9334,26.7170,26.8257,25732160 2015-06-25,26.8771,26.9783,26.6955,26.6955,26713940 2015-06-26,26.7968,26.8217,26.5020,26.5190,42182600 2015-06-29,26.1858,26.3653,25.9628,26.0117,38756420 2015-06-30,26.2362,26.2476,25.9608,25.9613,44711900 2015-07-01,26.1718,26.2197,25.8476,26.0277,39227080 2015-07-02,25.9898,26.1678,25.9898,26.1055,24718060 2015-07-06,25.9110,26.1978,25.8860,26.0786,25610500 2015-07-07,26.0920,26.2441,25.6955,26.1863,31944580 2015-07-08,25.9883,26.0723,25.7419,25.7778,25933980 2015-07-09,26.0915,26.1239,25.9534,25.9698,36846940 2015-07-10,26.2496,26.5624,26.2127,26.4412,39133640 2015-07-13,26.5783,27.2881,26.5544,27.2601,44129500 2015-07-14,27.2706,28.2227,27.2681,27.9858,64881320 2015-07-15,27.9375,28.2553,27.7709,27.9419,35691080 2015-07-16,28.1863,28.9624,28.1804,28.9210,95366360 2015-07-17,32.3700,33.6403,32.1705,33.5636,223298860 2015-07-20,32.8807,33.3616,32.5700,33.0693,117217440 2015-07-21,32.6797,33.5670,32.6344,33.0334,67543920 2015-07-22,32.9630,33.8484,32.8688,33.0234,78586180 2015-07-23,32.9820,33.0997,31.9710,32.1346,60582180 2015-07-24,32.2703,32.3286,31.0493,31.1011,72514940 2015-07-27,30.9735,31.6368,30.9485,31.2857,53507620 2015-07-28,31.5635,31.5635,31.0887,31.3226,34546540 2015-07-29,31.3625,31.5899,31.0558,31.5186,31501380 2015-07-30,31.4223,31.6827,31.0258,31.5515,29484060 2015-07-31,31.4912,31.5675,31.1979,31.2034,34122980 2015-08-03,31.1899,31.5748,31.1899,31.4827,26090220 2015-08-04,31.3435,31.6623,31.2807,31.3849,29817620 2015-08-05,31.6383,32.3131,31.5800,32.1096,40173180 2015-08-06,32.1705,32.1894,31.5346,32.0548,31452000 2015-08-07,31.9326,32.0548,31.4079,31.6867,28077300 2015-08-10,31.8952,32.0927,31.4846,31.6084,36184100 2015-08-11,33.3775,33.6618,32.6329,32.9576,100584060 2015-08-12,33.0723,33.1680,32.5341,32.8967,58816060 2015-08-13,32.8849,33.1431,32.5027,32.7416,36214980 2015-08-14,32.6698,32.9114,32.5526,32.7750,21441220 2015-08-17,32.7590,32.9875,32.4817,32.9620,21033980 2015-08-18,33.0134,33.1182,32.5925,32.7256,29121180 2015-08-19,32.7491,33.2678,32.6289,32.9635,42681960 2015-08-20,32.6922,33.0678,32.0658,32.2618,57105980 2015-08-21,31.9101,31.9236,30.5410,30.5485,85303660 2015-08-24,28.5794,30.6243,28.1829,29.4078,115406040 2015-08-25,30.6697,30.7964,28.9839,29.0313,70759320 2015-08-26,30.4423,31.5076,29.8787,31.3535,84717820 2015-08-27,31.8912,32.1002,31.0233,31.8019,69826720 2015-08-28,31.5630,31.7655,31.1510,31.4413,39574660 2015-08-31,31.2997,31.7116,30.8079,30.8363,43534740 2015-09-01,30.0438,30.5675,29.6318,29.8158,74042100 2015-09-02,30.2093,30.6413,29.9116,30.6413,51512400 2015-09-03,30.7739,30.9091,30.0668,30.2378,35191440 2015-09-04,29.9260,30.0991,29.6891,29.9610,41789060 2015-09-08,30.5490,30.7395,30.1315,30.6572,45590760 2015-09-09,30.9844,31.2488,30.4049,30.5605,34041880 2015-09-10,30.5794,31.1311,30.4961,30.9909,38105520 2015-09-11,30.9111,31.2119,30.7949,31.2114,27470900 2015-09-14,31.2079,31.2159,30.8952,31.0852,34045420 2015-09-15,31.2578,31.8563,31.1121,31.6787,41687940 2015-09-16,31.6952,31.8189,31.5381,31.7206,25729080 2015-09-17,31.8109,32.4648,31.6727,32.0658,45493800 2015-09-18,31.7610,31.9211,31.2737,31.3849,102667720 2015-09-21,31.6418,31.7460,31.2198,31.6937,35770120 2015-09-22,31.2727,31.3001,30.6956,31.0577,51257380 2015-09-23,31.0258,31.3690,30.9236,31.0413,29418980 2015-09-24,30.7560,31.2887,30.5445,31.2129,44801960 2015-09-25,31.4109,31.4109,30.4747,30.5231,43480180 2015-09-28,30.4418,30.6545,29.3964,29.6712,62213020 2015-09-29,29.7904,30.1754,29.4383,29.6752,46205680 2015-09-30,30.0896,30.3630,29.9625,30.3460,46641740 2015-10-01,30.3435,30.5291,29.9186,30.4892,37352020 2015-10-02,30.2852,31.2897,30.0822,31.2682,53696100 2015-10-05,31.5221,32.0712,31.2727,31.9944,36072860 2015-10-06,31.8633,32.3825,31.7480,32.1924,44736940 2015-10-07,32.3820,32.4503,31.5296,32.0388,41854280 2015-10-08,31.9889,32.1431,31.2009,31.8792,43641620 2015-10-09,31.9211,32.2199,31.6876,32.1012,32974720 2015-10-12,32.0254,32.3451,31.8717,32.2538,25522680 2015-10-13,32.0782,32.8095,32.0782,32.5346,36153700 2015-10-14,32.5800,32.8882,32.3625,32.4777,28309360 2015-10-15,32.6523,33.0748,32.6423,33.0054,37714740 2015-10-16,33.1236,33.1665,32.7790,33.0284,32222560 2015-10-19,32.9775,33.2588,32.8977,33.2229,29546800 2015-10-20,33.1202,33.1541,32.1303,32.4338,49964300 2015-10-21,32.6269,32.7127,32.0074,32.0513,35883440 2015-10-22,32.2553,32.8089,32.1211,32.5092,81419080 2015-10-23,36.2853,36.4100,34.9885,35.0135,133078460 2015-10-26,34.9910,35.8689,34.9766,35.5511,54332300 2015-10-27,35.2818,35.5930,35.1407,35.3372,44915920 2015-10-28,35.2793,35.5611,35.0673,35.5596,43578340 2015-10-29,35.4374,35.8245,35.4130,35.7576,29119300 2015-10-30,35.6983,35.8115,35.4150,35.4529,38175480 2015-11-02,35.4654,35.9921,35.2055,35.9666,37725000 2015-11-03,35.8544,36.1432,35.6479,36.0190,31307580 2015-11-04,36.0110,36.5646,36.0060,36.3158,34134000 2015-11-05,36.3836,36.8829,36.3836,36.4724,37231000 2015-11-06,36.4848,36.6799,36.2609,36.5976,30231980 2015-11-09,36.4200,36.6449,35.8828,36.1552,41396140 2015-11-10,36.1307,36.4394,35.8364,36.3262,32159880 2015-11-11,36.5327,36.9587,36.4215,36.6794,27339900 2015-11-12,36.4599,36.7991,36.3424,36.4714,36743080 2015-11-13,36.3686,36.4674,35.7482,35.7616,41510080 2015-11-16,35.6918,36.3846,35.4788,36.3581,38117860 2015-11-17,36.3746,36.5020,36.0622,36.1756,30134660 2015-11-18,36.2893,36.9791,36.2604,36.9088,33685180 2015-11-19,36.8459,37.0085,36.7806,36.8295,26557580 2015-11-20,37.2345,37.8026,37.0584,37.7367,44265680 2015-11-23,37.7791,38.0414,37.4983,37.7058,28307700 2015-11-24,37.5073,37.6709,36.7906,37.3218,46683940 2015-11-25,37.3148,37.5073,37.2110,37.3153,22444480 2015-11-27,37.3307,37.5776,37.2824,37.4205,16770560 2015-11-30,37.3482,37.6534,36.9721,37.0385,41952480 2015-12-01,37.2634,38.3527,37.2430,38.2575,42692420 2015-12-02,38.3502,38.7021,37.8545,38.0250,44607460 2015-12-03,38.2061,38.3550,37.1896,37.5342,51812820 2015-12-04,37.5622,38.3298,37.4076,38.2460,55145660 2015-12-07,38.2939,38.3417,37.6614,38.0684,36246280 2015-12-08,37.8011,38.1457,37.6170,38.0245,36589500 2015-12-09,37.8649,38.1173,36.7592,37.4879,53999800 2015-12-10,37.5497,37.6993,37.0998,37.3806,39767600 2015-12-11,36.9666,37.1936,36.7467,36.8524,44488200 2015-12-14,36.9981,37.3442,36.1192,37.2963,48424720 2015-12-15,37.5572,37.8106,37.0589,37.0784,53324580 2015-12-16,37.4076,37.9358,36.8806,37.8111,39865020 2015-12-17,38.0270,38.0400,37.3577,37.3791,31068360 2015-12-18,37.2335,37.6135,36.8165,36.8744,62974860 2015-12-21,37.2145,37.4076,36.9088,37.2963,30514060 2015-12-22,37.4899,37.6495,37.1846,37.4076,27310400 2015-12-23,37.5806,37.6175,37.1083,37.4230,31334520 2015-12-24,37.3851,37.4749,37.2390,37.3278,10544460 2015-12-28,37.5532,38.0555,37.3836,38.0315,30314320 2015-12-29,38.2400,38.9029,38.2270,38.7343,35300240 2015-12-30,38.7343,38.7842,38.2505,38.4550,25870420 2015-12-31,38.3802,38.3802,37.8235,37.8505,30018460 2016-01-04,37.0584,37.1113,36.4728,37.0006,65455520 2016-01-05,37.2305,37.5073,36.8410,37.0375,39013820 2016-01-06,36.4100,37.2669,36.3562,37.0893,38940680 2016-01-07,36.4255,36.8340,35.8644,36.2300,59274820 2016-01-08,36.4823,36.5711,35.5621,35.6354,49017140 2016-01-11,35.7422,35.8541,35.0903,35.7132,41812420 2016-01-12,35.9950,36.3477,35.7774,36.2140,40490180 2016-01-13,36.4524,36.6464,34.8444,34.9417,50034600 2016-01-14,35.1821,36.0073,34.3701,35.6479,44515360 2016-01-15,34.5292,35.2499,34.1840,34.6369,72162180 2016-01-19,35.0783,35.4115,34.5850,35.0030,45361560 2016-01-20,34.3456,35.2554,33.5800,34.8364,68899240 2016-01-21,35.0225,35.8709,34.6374,35.2424,48244220 2016-01-22,36.0908,36.3168,35.9173,36.1731,40235940 2016-01-25,36.0898,36.3941,35.4130,35.4958,34234320 2016-01-26,35.6045,35.8255,35.2369,35.5641,26633820 2016-01-27,35.5955,35.8232,34.6339,34.9132,43884540 2016-01-28,36.0220,36.5941,35.5297,36.4579,53527940 2016-01-29,36.4863,37.1577,36.2504,37.0559,69486380 2016-02-01,37.4305,37.7996,37.0719,37.5073,102783140 2016-02-02,39.1283,39.3961,38.1383,38.1383,126962520 2016-02-03,38.4161,38.6295,35.9362,36.2579,123420380 2016-02-04,36.0514,36.2604,35.0065,35.3132,103374180 2016-02-05,35.1067,35.1127,33.9237,34.0942,102114500 2016-02-08,33.3102,34.1172,33.0713,34.0528,84947100 2016-02-09,33.5331,34.9087,33.3561,33.8219,72178280 2016-02-10,34.2583,34.9791,34.0224,34.1217,52760140 2016-02-11,33.6668,34.3825,33.3609,34.0713,60480860 2016-02-12,34.4279,34.6020,33.8464,34.0359,42827460 2016-02-16,34.5636,34.8140,34.1681,34.4648,50400420 2016-02-17,34.8638,35.4000,34.4838,35.3327,49852680 2016-02-18,35.4125,35.5297,34.7157,34.7815,37664960 2016-02-19,34.6658,35.0674,34.6170,34.9591,31785620 2016-02-22,35.2853,35.5741,35.0389,35.2359,38996320 2016-02-23,34.9860,35.3327,34.5935,34.7067,40185600 2016-02-24,34.3611,34.9137,33.9551,34.8918,39271460 2016-02-25,34.9142,35.2120,34.4441,35.2005,32843320 2016-02-26,35.3417,35.5836,34.9566,35.1666,44870440 2016-02-29,34.9297,35.4569,34.7980,34.8025,49622900 2016-03-01,35.0943,35.8519,34.9022,35.8519,43028380 2016-03-02,35.8614,35.9113,35.5122,35.8539,32580060 2016-03-03,35.8454,35.8838,35.2140,35.5332,39159480 2016-03-04,35.6614,35.7362,35.2140,35.4569,39441540 2016-03-07,35.2579,35.3173,34.2603,34.6723,59760520 2016-03-08,34.3446,35.1028,34.1825,34.6130,41169420 2016-03-09,34.8374,35.1970,34.6145,35.1751,28430300 2016-03-10,35.3187,35.7337,35.0813,35.5531,56670500 2016-03-11,35.9113,36.2564,35.7679,36.2514,39416300 2016-03-14,36.2509,36.6843,36.1681,36.4345,34365040 2016-03-15,36.2564,36.5242,36.1492,36.3267,34419300 2016-03-16,36.2290,36.7826,36.1362,36.7138,32487400 2016-03-17,36.7317,37.0619,36.7093,36.7981,37216680 2016-03-18,37.0016,37.0085,36.5013,36.7891,59614180 2016-03-21,36.7342,37.0335,36.5854,37.0130,36730060 2016-03-22,36.7821,37.1582,36.7821,36.9462,25394980 2016-03-23,37.0265,37.1941,36.7168,36.8120,28641980 2016-03-24,36.5103,36.7964,36.4599,36.6744,31897820 2016-03-28,36.7487,36.8584,36.5347,36.5861,26026540 2016-03-29,36.6390,37.2704,36.3482,37.1467,38075160 2016-03-30,37.4125,37.8006,37.3447,37.4340,35648540 2016-03-31,37.3701,37.4500,36.9557,37.1557,34375960 2016-04-01,36.8390,37.4245,36.7592,37.4031,31534900 2016-04-04,37.4105,37.5472,37.0300,37.1726,22687800 2016-04-05,36.8090,37.0484,36.6779,36.7991,22645880 2016-04-06,36.6978,37.2200,36.6873,37.1926,21074260 2016-04-07,37.1766,37.2579,36.7232,36.9228,29063700 2016-04-08,37.1068,37.1806,36.6868,36.8664,25815740 2016-04-11,37.0594,37.1582,36.7118,36.7143,24401760 2016-04-12,36.8090,37.0998,36.4604,37.0629,27059840 2016-04-13,37.3657,37.6260,37.1213,37.4933,34152820 2016-04-14,37.6076,37.7722,37.5425,37.5672,22705420 2016-04-15,37.6061,37.9562,37.5419,37.8564,36186640 2016-04-18,37.9293,38.3078,37.7717,38.2360,31176960 2016-04-19,38.3807,38.4001,37.3741,37.6036,40610520 2016-04-20,37.8066,37.8131,37.4081,37.5407,30584340 2016-04-21,37.6759,37.9288,37.3851,37.8634,61209800 2016-04-22,36.2255,36.7153,35.5925,35.8499,119038760 2016-04-25,35.7167,36.1073,35.6913,36.0684,39183580 2016-04-26,36.1816,36.1988,35.0647,35.3197,54891740 2016-04-27,35.2773,35.3616,34.5329,35.2050,61971740 2016-04-28,35.3257,35.6205,34.3925,34.4658,57345100 2016-04-29,34.4499,34.7950,34.3651,34.5651,49753460 2016-05-02,34.7955,34.9456,34.4648,34.8244,32905300 2016-05-03,34.7576,34.8060,34.5147,34.5327,30875700 2016-05-04,34.4394,34.9012,34.3656,34.6992,33870500 2016-05-05,34.7990,35.0294,34.7002,34.9850,33670140 2016-05-06,34.8329,35.5053,34.8193,35.4683,36585820 2016-05-09,35.5122,35.8469,35.4125,35.5571,30205780 2016-05-10,35.7492,36.0858,35.6978,36.0699,31391820 2016-05-11,36.0813,36.1347,35.5521,35.6763,33841260 2016-05-12,35.7646,35.8738,35.3626,35.5776,27226640 2016-05-13,35.5087,35.7448,35.3756,35.4539,26289980 2016-05-16,35.3691,35.8354,35.1955,35.7362,26341380 2016-05-17,35.7112,35.9871,35.1187,35.2245,40024500 2016-05-18,35.0968,35.4923,34.9451,35.2444,35336720 2016-05-19,35.0314,35.2130,34.7541,34.9297,33404680 2016-05-20,34.9945,35.6409,34.9397,35.3995,36567740 2016-05-23,35.2394,35.4862,35.1222,35.1252,26613840 2016-05-24,35.2559,35.9596,35.2559,35.9157,38589340 2016-05-25,35.9492,36.2858,35.8965,36.1741,32651280 2016-05-26,36.0544,36.3267,35.9252,36.1167,31525720 2016-05-27,36.1113,36.6063,36.1108,36.5427,39499240 2016-05-31,36.4968,36.8953,36.4729,36.6953,42590900 2016-06-01,36.6360,36.7696,36.4429,36.6170,25071860 2016-06-02,36.5347,36.5606,36.1192,36.4300,26836140 2016-06-03,36.3736,36.3846,35.9392,36.0280,24525060 2016-06-06,36.1561,36.1561,35.6424,35.7392,31321180 2016-06-07,35.9033,36.0100,35.7392,35.7442,26735080 2016-06-08,36.1088,36.3387,35.9402,36.3242,31674020 2016-06-09,36.0544,36.3871,36.0278,36.3392,19778280 2016-06-10,35.8848,36.2050,35.7332,35.8818,24328860 2016-06-13,35.7372,36.1826,35.7372,35.8295,25178600 2016-06-14,35.7357,36.0344,35.5681,35.8250,26121300 2016-06-15,35.8614,36.0599,35.7771,35.8574,24290340 2016-06-16,35.6574,35.7442,35.0763,35.4304,39649420 2016-06-17,35.3452,35.3536,34.3377,34.5007,68047140 2016-06-20,34.8524,35.0374,34.5850,34.6000,41650760 2016-06-21,34.8339,35.0519,34.5152,34.7112,29312680 2016-06-22,34.8668,34.9566,34.5687,34.7870,23686360 2016-06-23,34.7865,35.0110,34.2653,35.0070,43428300 2016-06-24,33.6753,34.3850,33.5895,33.6778,88980440 2016-06-27,33.4673,33.5321,33.0824,33.3306,52821700 2016-06-28,33.8648,33.9326,33.5670,33.9182,43475240 2016-06-29,34.0658,34.2867,33.9865,34.1212,38651220 2016-06-30,34.1890,34.5307,34.0982,34.5197,31954280 2016-07-01,34.5247,34.9461,34.5212,34.8743,26894200 2016-07-05,34.7172,34.7611,34.3591,34.6389,29252320 2016-07-06,34.4140,34.9975,34.3696,34.8025,28238500 2016-07-07,34.8180,34.8239,34.3259,34.6823,26084000 2016-07-08,34.8888,35.1985,34.7359,35.1945,31503320 2016-07-11,35.3152,35.7372,35.2748,35.6664,22235240 2016-07-12,35.8674,36.0579,35.7073,35.9432,26738420 2016-07-13,36.0918,36.1108,35.7541,35.7606,18717520 2016-07-14,35.9901,36.0215,35.8130,35.9586,19003860 2016-07-15,36.1970,36.1975,35.8641,35.9038,25586780 2016-07-18,36.0464,36.7158,35.9706,36.5986,25909520 2016-07-19,36.4045,36.7587,36.3601,36.7572,24549720 2016-07-20,36.7756,37.0150,36.7641,36.9681,25793420 2016-07-21,36.9267,36.9931,36.7009,36.8405,20526120 2016-07-22,37.0016,37.0704,36.7372,37.0455,25196460 2016-07-25,36.9422,37.0390,36.7841,36.8973,20648640 2016-07-26,36.8609,36.9931,36.6230,36.8300,23734760 2016-07-27,36.8230,37.1312,36.7592,36.9971,30250340 2016-07-28,37.2599,37.3402,36.8739,37.2036,70603380 2016-07-29,38.5403,38.8315,38.2440,38.3447,76829640 2016-08-01,37.9607,38.9253,37.9607,38.5487,54009400 2016-08-02,38.3398,38.6964,38.2979,38.4585,35690500 2016-08-03,38.2644,38.5652,38.2465,38.5637,25748420 2016-08-04,38.5158,38.6081,38.3450,38.4854,22805080 2016-08-05,38.5936,39.0555,38.5218,39.0146,36024100 2016-08-08,39.0036,39.0350,38.8086,38.9916,22157140 2016-08-09,38.9587,39.3498,38.9323,39.1163,26377880 2016-08-10,39.0909,39.2436,39.0424,39.1373,15727260 2016-08-11,39.1532,39.3902,39.0520,39.1458,19502260 2016-08-12,38.9787,39.0732,38.9238,39.0645,14809960 2016-08-15,39.0909,39.2774,38.9093,39.0256,18763720 2016-08-16,38.9188,38.9527,38.5769,38.7612,20560940 2016-08-17,38.7702,38.9443,38.5812,38.8994,18484520 2016-08-18,38.9044,39.0465,38.7542,38.7792,14388580 2016-08-19,38.6545,38.7592,38.5612,38.6754,17230920 2016-08-22,38.5682,38.6315,38.4076,38.5123,19027240 2016-08-23,38.6784,38.7263,38.4941,38.5088,18564640 2016-08-24,38.4340,38.6295,38.2590,38.3871,21439980 2016-08-25,38.2555,38.4994,38.0652,38.3757,18537660 2016-08-26,38.3552,38.7083,38.1981,38.3821,23333620 2016-08-29,38.3422,38.6540,38.2363,38.5123,16951300 2016-08-30,38.3717,38.6278,38.2475,38.3597,22600580 2016-08-31,38.2560,38.3597,38.1747,38.2580,24971120 2016-09-01,38.3677,38.4560,38.1208,38.3442,18502620 2016-09-02,38.5552,38.6006,38.3258,38.4779,21453160 2016-09-06,38.5772,39.0036,38.4550,38.9078,28856440 2016-09-07,38.9039,39.0400,38.7143,38.9213,17880420 2016-09-08,38.8335,38.9213,38.5836,38.6704,25405280 2016-09-09,38.4101,38.5669,37.8894,37.8894,37709920 2016-09-12,37.6634,38.4196,37.6071,38.3562,26219720 2016-09-13,38.1298,38.2165,37.6968,37.8909,27900920 2016-09-14,37.8869,38.2894,37.8619,38.0305,21889800 2016-09-15,38.0505,38.5946,37.9043,38.4929,26935020 2016-09-16,38.3926,38.3926,38.1387,38.3492,40986760 2016-09-19,38.5258,38.6046,38.1278,38.1906,23456480 2016-09-20,38.3552,38.5712,38.3318,38.4754,19572620 2016-09-21,38.5378,38.7622,38.3204,38.7153,23356200 2016-09-22,38.9039,39.3951,38.8261,39.2635,29724460 2016-09-23,39.2325,39.3493,39.1108,39.2480,28238740 2016-09-26,39.0405,39.0405,38.5582,38.6151,30664120 2016-09-27,38.6794,39.2026,38.6200,39.0540,23064940 2016-09-28,38.7966,38.9941,38.6530,38.9817,22196680 2016-09-29,38.9757,39.1931,38.6162,38.6550,26294920 2016-09-30,38.7208,38.9507,38.6091,38.7687,31706660 2016-10-03,38.6171,38.7076,38.3802,38.5328,25576420 2016-10-04,38.7058,38.8395,38.5492,38.7258,24027000 2016-10-05,38.8694,39.0071,38.6869,38.7278,29223020 2016-10-06,38.8540,38.9278,38.6814,38.7472,21413840 2016-10-07,38.8869,38.8869,38.4425,38.6585,18663160 2016-10-10,38.7896,39.3717,38.6979,39.2001,23498460 2016-10-11,39.2360,39.5163,38.9328,39.0570,27449220 2016-10-12,39.0914,39.3094,39.0066,39.2101,18748700 2016-10-13,38.9647,38.9647,38.5547,38.8136,27305540 2016-10-14,38.9862,39.1009,38.7044,38.8305,17049740 2016-10-17,38.8939,39.1956,38.7792,38.9019,21859460 2016-10-18,39.2954,39.9817,39.1814,39.6650,41138060 2016-10-19,39.8445,40.1323,39.7834,39.9792,35335960 2016-10-20,40.0660,40.0994,39.7034,39.7503,35150560 2016-10-21,39.6520,39.8765,39.6021,39.8700,25323620 2016-10-24,40.1458,40.6585,40.1418,40.5553,33950280 2016-10-25,40.7333,40.7333,40.1578,40.2839,31528080 2016-10-26,40.2176,40.2495,39.7178,39.8550,32954660 2016-10-27,39.9513,40.0755,39.4774,39.6695,54984420 2016-10-28,40.3179,40.6740,39.5817,39.6705,85398040 2016-10-31,39.6755,39.7448,39.1034,39.1303,48545680 2016-11-01,39.0480,39.3772,38.6814,39.0839,48127120 2016-11-02,38.8141,38.9862,38.0784,38.3403,38368280 2016-11-03,38.2679,38.4026,37.8579,38.0126,38863500 2016-11-04,37.4405,38.4230,37.4355,38.0071,42696240 2016-11-07,38.6295,39.1627,38.5323,39.0295,31701400 2016-11-08,39.0734,39.6836,38.9133,39.4281,27337460 2016-11-09,38.9009,39.4638,38.4884,39.1687,52142420 2016-11-10,39.4610,39.4610,37.5163,38.0340,94903660 2016-11-11,37.7338,37.9452,37.4265,37.6081,48636300 2016-11-14,37.6869,37.7991,36.2873,36.7133,73087700 2016-11-15,37.2564,38.1266,37.2564,37.8310,47680020 2016-11-16,37.6669,38.2235,37.4330,38.1298,29451880 2016-11-17,38.2515,38.5398,38.1173,38.4664,26080960 2016-11-18,38.4734,38.6545,37.9063,37.9333,30942900 2016-11-21,38.0365,38.3901,37.9362,38.3652,26612780 2016-11-22,38.5363,38.7522,38.2555,38.3188,31862160 2016-11-23,38.2919,38.3194,37.6694,37.9557,29568340 2016-11-25,38.1188,38.1557,37.9323,37.9901,11748420 2016-11-28,37.9063,38.8804,37.8963,38.3173,43763020 2016-11-29,38.4814,38.8290,38.3173,38.4470,32332360 2016-11-30,38.4086,38.5542,37.6485,37.8086,47857800 2016-12-01,37.7786,37.8988,36.7604,37.3038,60358940 2016-12-02,37.1377,37.6071,37.0634,37.4325,29049680 2016-12-05,37.7921,38.1008,37.5522,38.0320,27884460 2016-12-06,38.1422,38.3467,37.7737,37.8619,33813780 2016-12-07,37.9562,38.4729,37.6968,38.4644,35219320 2016-12-08,38.5288,38.8131,38.2669,38.7253,29761180 2016-12-09,38.9039,39.3742,38.8550,39.3672,36438280 2016-12-12,39.1552,39.4650,39.1211,39.3662,42082340 2016-12-13,39.5971,40.1198,39.5692,39.7069,42904180 2016-12-14,39.7717,40.1009,39.6026,39.7553,34083000 2016-12-15,39.7687,40.0510,39.5483,39.7942,32529980 2016-12-16,39.9213,39.9441,39.4171,39.4425,48875920 2016-12-19,39.4136,39.7847,39.2166,39.6121,24641740 2016-12-20,39.7398,39.8341,39.5657,39.7228,19020280 2016-12-21,39.6939,39.7356,39.2580,39.6301,24226920 2016-12-22,39.5203,39.5682,39.3318,39.4655,19443380 2016-12-23,39.4475,39.5393,39.2670,39.3981,12478880 2016-12-27,39.4365,39.7947,39.2858,39.4799,15786420 2016-12-28,39.5872,39.6136,39.0635,39.1557,23076480 2016-12-29,39.0699,39.1996,38.8500,39.0430,14885440 2016-12-30,39.0410,39.0425,38.4255,38.4959,35399000 2017-01-03,38.8445,39.3842,38.6944,39.2101,33145360 2017-01-04,39.3208,39.4695,39.0615,39.2480,21459160 2017-01-05,39.2071,39.6261,39.1542,39.6031,26703340 2017-01-06,39.6650,40.2954,39.5126,40.2081,32803400 2017-01-09,40.2206,40.3985,40.0425,40.2331,25492900 2017-01-10,40.2934,40.3568,40.0765,40.1403,23535600 2017-01-11,40.1508,40.3079,39.9697,40.2959,21318720 2017-01-12,40.2575,40.2700,39.8600,40.2186,27061140 2017-01-13,40.2745,40.4612,40.2351,40.2944,21984300 2017-01-17,40.2545,40.2575,39.9198,40.1313,27242300 2017-01-18,40.1912,40.2109,39.9508,40.2041,25888140 2017-01-19,40.1568,40.3742,39.9912,40.0099,18386500 2017-01-20,40.2460,40.2460,39.9857,40.1518,33400900 2017-01-23,40.2630,40.9423,40.0879,40.8645,39272560 2017-01-24,41.0136,41.1932,40.7902,41.0920,29480200 2017-01-25,41.3787,41.6855,41.1513,41.6805,32546080 2017-01-26,41.7872,41.7967,41.2486,41.5049,59477820 2017-01-27,41.6326,41.9937,40.9209,41.0640,59315420 2017-01-30,40.6326,40.6914,39.8914,40.0171,64931460 2017-01-31,39.7448,39.9637,39.4286,39.7413,43211120 2017-02-01,39.8854,39.9607,39.4620,39.6867,40594880 2017-02-02,39.5922,40.0361,39.5024,39.8281,30642760 2017-02-03,40.0505,40.2007,39.9198,39.9757,29268960 2017-02-06,39.8864,39.9847,39.6645,39.9682,23689660 2017-02-07,40.1004,40.4251,39.9902,40.2490,24824420 2017-02-08,40.2505,40.4919,40.0605,40.3194,23119800 2017-02-09,40.3757,40.4331,40.1278,40.3782,19807820 2017-02-10,40.4850,40.6620,40.3892,40.5832,22699520 2017-02-13,40.6994,40.9468,40.6740,40.8610,24266480 2017-02-14,40.8491,41.0486,40.6994,40.9214,21094640 2017-02-15,40.8670,41.0486,40.8226,40.8481,26272340 2017-02-16,40.8954,41.1184,40.8481,41.1064,25752520 2017-02-17,41.0496,41.3014,40.9815,41.3014,32220780 2017-02-21,41.3309,41.5698,41.3154,41.4805,25246740 2017-02-22,41.3309,41.5598,41.3299,41.4356,19744960 2017-02-23,41.4037,41.5204,41.0426,41.4640,29455420 2017-02-24,41.2845,41.3478,41.1084,41.3299,27844040 2017-02-27,41.1259,41.4226,41.0984,41.3618,22029320 2017-02-28,41.1787,41.3249,40.9089,41.0590,45215380 2017-03-01,41.3403,41.7097,41.2610,41.6590,29930800 2017-03-02,41.5897,41.6226,41.3797,41.4291,18849520 2017-03-03,41.4256,41.4655,41.1858,41.3518,17927560 2017-03-06,41.2456,41.3418,41.0186,41.2870,22180740 2017-03-07,41.2680,41.5678,41.2241,41.4930,20752600 2017-03-08,41.5728,41.8042,41.4870,41.6655,19795460 2017-03-09,41.6970,41.9962,41.6077,41.8306,25230340 2017-03-10,42.0601,42.1414,41.8715,42.0586,34080480 2017-03-13,42.0960,42.3296,42.0586,42.1728,24472940 2017-03-14,42.0780,42.2576,41.9364,42.1768,15603960 2017-03-15,42.2750,42.3269,41.9349,42.2556,27629480 2017-03-16,42.3468,42.4376,42.2022,42.3344,19551200 2017-03-17,42.4755,42.5648,42.2511,42.5010,34329420 2017-03-20,42.3957,42.4062,42.1533,42.3154,24630420 2017-03-21,42.4651,42.5698,41.3488,41.4206,49269680 2017-03-22,41.4930,41.6745,41.2570,41.3772,28029300 2017-03-23,40.9488,41.0271,40.5127,40.7782,69741120 2017-03-24,40.9029,40.9952,40.3448,40.6211,39620120 2017-03-27,40.2480,40.9802,40.0695,40.8745,37899800 2017-03-28,40.9194,41.1977,40.6010,40.9448,32410840 2017-03-29,41.1483,41.5356,41.0176,41.4680,35726420 2017-03-30,41.5723,41.5812,41.3478,41.4725,21106780 2017-03-31,41.3463,41.4795,41.2675,41.3757,28037860 2017-04-03,41.3588,41.9389,41.3588,41.8241,33430060 2017-04-04,41.4655,41.6561,41.3496,41.6256,20907260 2017-04-05,41.6725,42.0187,41.4336,41.4680,31106560 2017-04-06,41.5174,41.7164,41.2211,41.2920,25088660 2017-04-07,41.2959,41.3221,40.9245,41.1319,21133840 2017-04-10,41.1678,41.3653,41.0870,41.1348,19578100 2017-04-11,41.1338,41.2693,40.7503,41.0660,21594640 2017-04-12,40.9952,41.2311,40.9498,41.1144,18009600 2017-04-13,41.0057,41.2171,40.9708,41.0765,22447240 2017-04-17,41.1488,41.7842,41.1219,41.7553,17900300 2017-04-18,41.6082,41.8431,41.5329,41.7379,16734440 2017-04-19,41.8860,42.0072,41.7114,41.8072,19086600 2017-04-20,41.9683,42.1558,41.8625,41.9788,19180620 2017-04-21,42.0401,42.0900,41.9264,42.0556,26471660 2017-04-24,42.4551,43.0661,42.3882,43.0317,27431620 2017-04-25,43.1434,43.6421,43.0342,43.5075,33439440 2017-04-26,43.6037,43.6945,43.2804,43.4791,24743340 2017-04-27,43.5723,43.6621,43.4117,43.6047,40536320 2017-04-28,45.4208,45.7295,45.1769,45.1863,65525100 2017-05-01,44.9858,45.6711,44.9614,45.5160,42319860 2017-05-02,45.3689,45.9250,45.3605,45.7090,31744380 2017-05-03,45.6302,46.2906,45.5147,46.2377,29990640 2017-05-04,46.1894,46.6811,46.1155,46.4682,28442880 2017-05-05,46.5619,46.6298,46.1460,46.2422,38225500 2017-05-08,46.1918,46.7308,46.1490,46.5998,26596500 2017-05-09,46.7320,46.7594,46.3619,46.4936,31636180 2017-05-10,46.4841,46.4851,46.1440,46.3245,23478500 2017-05-11,46.1519,46.5116,46.0377,46.4153,16707720 2017-05-12,46.4617,46.5569,46.2781,46.4961,21012020 2017-05-15,46.5325,46.7969,46.3525,46.7385,22169920 2017-05-16,46.8841,47.0393,46.7634,47.0338,19389580 2017-05-17,46.6682,46.8508,45.7938,45.8676,47241440 2017-05-18,45.9365,46.5435,45.8243,46.3973,31937940 2017-05-19,46.4587,46.7722,46.4352,46.5854,27860480 2017-05-22,46.6348,46.9780,46.6348,46.9769,22407700 2017-05-23,47.2792,47.4561,47.0126,47.3240,25416340 2017-05-24,47.5315,47.6368,47.3580,47.6303,20683980 2017-05-25,47.7485,48.5116,47.6557,48.3575,33209480 2017-05-26,48.3655,48.6288,48.1326,48.4538,25040200 2017-05-30,48.3959,48.6897,48.3550,48.6737,29333080 2017-05-31,48.6308,48.8428,47.8906,48.1241,48961340 2017-06-01,48.3281,48.4553,47.8822,48.2283,28209160 2017-06-02,48.3535,48.6737,48.1809,48.6597,35019100 2017-06-05,48.7071,49.2239,48.6348,49.0628,25042120 2017-06-06,49.0368,49.2907,48.6368,48.7081,36292480 2017-06-07,48.8617,49.0862,48.6682,48.9331,29077480 2017-06-08,48.9964,49.1071,48.7396,49.0493,29638320 2017-06-09,49.1037,49.1037,46.6662,47.3744,66187780 2017-06-12,46.8622,47.3507,45.6488,47.0288,75270580 2017-06-13,47.4782,47.8807,47.0881,47.5525,40266740 2017-06-14,47.8777,47.9390,46.9964,47.4208,29794300 2017-06-15,46.5834,47.0507,46.1081,46.9994,42661000 2017-06-16,46.8841,46.9859,46.4649,46.8732,61894220 2017-06-19,47.3809,47.8812,47.3355,47.7505,30666720 2017-06-20,47.7580,47.9625,47.3834,47.4143,22519800 2017-06-21,47.5645,47.8867,47.4208,47.8542,24044660 2017-06-22,47.8168,47.9176,47.6098,47.7365,18839160 2017-06-23,47.7236,48.1809,47.5924,48.1605,30557120 2017-06-26,48.3755,48.5455,47.4223,47.4961,31967100 2017-06-27,47.0068,47.2976,46.2283,46.2522,51598600 2017-06-28,46.3355,47.0213,45.6871,46.9086,54428120 2017-06-29,46.3814,46.4482,45.4188,45.7764,65983520 2017-06-30,46.1884,46.1884,45.3035,45.3245,41804520 2017-07-03,45.4966,45.5843,44.6292,44.8242,34203780 2017-07-05,44.9769,45.6128,44.8143,45.4731,36277680 2017-07-06,45.0946,45.6344,44.8741,45.2227,28490060 2017-07-07,45.3305,45.9634,45.3305,45.8163,32755700 2017-07-10,45.9749,46.4043,45.8662,46.3255,23856500 2017-07-11,46.3624,46.4567,45.9864,46.3899,22264700 2017-07-12,46.8183,47.1984,46.6083,47.0752,30642880 2017-07-13,47.1979,47.6049,47.0343,47.2413,25893740 2017-07-14,47.4827,47.7276,47.2834,47.6817,21075480 2017-07-17,47.7320,47.9186,47.3450,47.5535,23310740 2017-07-18,47.5325,48.2827,47.4128,48.1510,23079280 2017-07-19,48.2727,48.5321,48.0827,48.4248,24490800 2017-07-20,48.6298,48.6747,47.9570,48.2882,32489260 2017-07-21,47.9939,48.5415,47.8892,48.5261,34220000 2017-07-24,48.4912,49.1884,48.4188,48.8962,64966940 2017-07-25,47.5729,47.8667,47.1535,47.4178,93219580 2017-07-26,47.6163,47.6323,46.9978,47.2732,41765120 2017-07-27,47.4717,47.4717,45.8866,46.5894,64259920 2017-07-28,46.3554,47.0752,46.2607,46.9604,36927020 2017-07-31,46.9784,47.0632,46.1879,46.4103,39401900 2017-08-01,46.5041,46.7568,46.3485,46.4268,25554680 2017-08-02,46.3160,46.5150,45.7210,46.4048,36488960 2017-08-03,46.4023,46.4971,45.9983,46.0687,24050240 2017-08-04,46.2233,46.4007,46.0377,46.2836,21645340 2017-08-07,46.3385,46.4702,46.2108,46.3534,20644780 2017-08-08,46.2402,46.6754,46.1664,46.2253,21231580 2017-08-09,45.9170,46.1849,45.7494,46.0312,23841620 2017-08-10,45.7644,45.8497,45.1948,45.2502,36479340 2017-08-11,45.2866,45.7759,45.1674,45.6068,24135640 2017-08-14,46.0128,46.1194,45.7963,46.0198,21290600 2017-08-15,46.0976,46.2133,45.8776,45.9973,17667380 2017-08-16,46.1505,46.5200,46.0584,46.2337,20134220 2017-08-17,46.1749,46.2288,45.4367,45.4367,25544760 2017-08-18,45.4033,45.6509,45.2459,45.4213,26853780 2017-08-21,45.3878,45.5375,45.0586,45.2212,18868820 2017-08-22,45.5235,46.1789,45.4614,46.1205,23334740 2017-08-23,45.9829,46.3819,45.8547,46.2357,21804960 2017-08-24,46.3185,46.4273,45.6622,45.9504,25406120 2017-08-25,46.0607,46.1637,45.6622,45.6816,21067520 2017-08-28,45.6871,45.8489,45.4811,45.5779,21729680 2017-08-29,45.1434,46.0527,45.1385,45.9509,23711280 2017-08-30,45.8891,46.4262,45.8691,46.3639,26024500 2017-08-31,46.4732,46.9829,46.4732,46.8507,31651580 2017-09-01,46.9405,47.0078,46.6422,46.7515,18947480 2017-09-05,46.5390,46.7345,45.9844,46.3081,26965840 2017-09-06,46.3929,46.4310,45.8502,46.2761,30553000 2017-09-07,46.4717,46.7051,46.0672,46.6821,24254860 2017-09-08,46.7091,46.7340,46.1300,46.2108,20230760 2017-09-11,46.5973,46.8033,46.2317,46.3395,25339820 2017-09-12,46.5146,46.5589,46.0792,46.4886,22687940 2017-09-13,46.4183,46.7470,46.3784,46.6392,22052620 2017-09-14,46.4477,46.5235,46.0861,46.1415,27952880 2017-09-15,46.1190,46.2103,45.7051,45.9011,50108600 2017-09-18,45.8871,45.9903,45.4178,45.6372,26138440 2017-09-19,45.7579,46.0073,45.5150,45.9769,18733080 2017-09-20,46.0352,46.5789,45.9864,46.4642,33395260 2017-09-21,46.5350,46.7111,46.0776,46.5076,25812140 2017-09-22,46.2731,46.6213,46.2098,46.3121,21054080 2017-09-25,46.1584,46.2058,45.3729,45.9350,37136440 2017-09-26,46.0721,46.4263,45.9435,46.1290,33337220 2017-09-27,46.2726,47.3779,46.2726,47.1081,44788820 2017-09-28,46.9520,47.4173,46.9116,47.3580,20406240 2017-09-29,47.4827,47.8710,47.4582,47.8373,31619880 2017-10-02,47.8807,48.0084,47.2752,47.5460,25668880 2017-10-03,47.5824,47.7819,47.3400,47.7714,17766920 2017-10-04,47.7320,47.9011,47.4173,47.4667,19047820 2017-10-05,47.6567,48.4258,47.6413,48.3784,24276320 2017-10-06,48.2158,48.8523,48.0493,48.8238,23477640 2017-10-09,48.8792,49.1498,48.6852,48.7296,17827100 2017-10-10,48.8792,48.9575,48.1849,48.5101,19367240 2017-10-11,48.5660,49.4134,48.4927,49.3406,33865480 2017-10-12,49.2508,49.5835,49.1286,49.2697,25255860 2017-10-13,49.4777,49.7376,49.3281,49.3620,23395540 2017-10-16,49.4827,49.5728,49.0787,49.4777,18210860 2017-10-17,49.3924,49.6992,49.3076,49.4867,25803720 2017-10-18,49.4663,49.7131,49.2271,49.5181,21151620 2017-10-19,49.1785,49.3221,48.7989,49.1012,26271500 2017-10-20,49.3500,49.4279,49.1076,49.2882,23663720 2017-10-23,49.3540,49.3540,48.1869,48.3031,29568960 2017-10-24,48.3804,48.4917,47.9315,48.4074,24243060 2017-10-25,48.2991,48.6842,47.9076,48.5465,24225240 2017-10-26,48.8792,49.2583,48.4902,48.5081,40842980 2017-10-27,50.3351,52.2903,50.2857,50.8379,103353780 2017-10-30,50.5750,51.1222,50.2508,50.7301,41701240 2017-10-31,50.6359,51.0738,50.3965,50.7067,26627820 2017-11-01,50.7351,51.3566,50.7222,51.1486,27468880 2017-11-02,50.9621,51.2778,50.5256,51.1526,20979400 2017-11-03,50.9795,51.5052,50.8897,51.4967,21527000 2017-11-06,51.3227,51.6159,51.1237,51.1685,22503700 2017-11-07,51.2369,51.5711,51.1301,51.5391,22246620 2017-11-08,51.3990,52.0474,51.2957,51.8643,18924200 2017-11-09,51.5721,51.5721,50.8578,51.4359,24849300 2017-11-10,51.1965,51.4110,51.1376,51.2768,14413520 2017-11-13,51.0449,51.4518,51.0025,51.1611,17715580 2017-11-14,51.0035,51.2139,50.5825,51.1735,19184440 2017-11-15,50.8349,51.0783,50.6458,50.9197,17079840 2017-11-16,51.0000,51.6683,51.0000,51.4977,22593760 2017-11-17,51.5730,51.5935,50.7621,50.8289,27941280 2017-11-20,50.8872,51.0045,50.7496,50.7935,19069400 2017-11-21,51.0394,51.6279,51.0069,51.5970,21939980 2017-11-22,51.6224,51.8573,51.4444,51.6703,14937560 2017-11-24,51.6658,52.0304,51.6224,51.9022,10739920 2017-11-27,51.8718,52.6429,51.7940,52.5806,26157620 2017-11-28,52.6245,52.9881,51.8718,52.2414,28487880 2017-11-29,52.0055,52.0753,50.6573,50.9571,49188520 2017-11-30,50.9925,51.2977,50.6249,50.9446,34480620 2017-12-01,50.6648,50.9985,49.9775,50.3840,38191320 2017-12-04,50.5082,50.6798,49.6558,49.8109,38128780 2017-12-05,49.6742,50.9047,49.2922,50.1336,41346360 2017-12-06,49.9516,51.1222,49.9336,50.7935,25439280 2017-12-07,50.8957,51.5845,50.7780,51.4194,29164840 2017-12-08,51.7466,51.9741,51.4987,51.7247,25815480 2017-12-11,51.6474,52.0613,51.4753,51.9267,23856760 2017-12-12,51.8534,52.3860,51.5571,51.8958,25593180 2017-12-13,52.1771,52.2040,51.7910,51.9022,25653540 2017-12-14,52.1212,52.7945,52.0269,52.3282,31176700 2017-12-15,52.6005,53.2494,52.3456,53.0783,65518620 2017-12-18,53.1726,53.7916,52.9691,53.7242,31091040 2017-12-19,53.6275,53.7093,53.0464,53.4020,26774500 2017-12-20,53.4569,53.5367,52.9452,53.1162,25371640 2017-12-21,53.1162,53.3347,52.9586,53.0504,19914060 2017-12-22,52.9247,53.0788,52.8414,52.8753,15101900 2017-12-26,52.7731,52.8753,52.3806,52.7067,15224740 2017-12-27,52.7392,52.7880,52.2733,52.3392,25438220 2017-12-28,52.4504,52.6075,52.1097,52.2778,16742420 2017-12-29,52.2070,52.3556,52.1162,52.1910,17750220 2018-01-02,52.2878,53.2155,52.1327,53.1187,24751280 2018-01-03,53.0843,54.1806,53.0295,53.9906,28603400 2018-01-04,54.2659,54.5437,54.0664,54.1861,20092100 2018-01-05,54.5652,55.0764,54.4654,54.9756,25582460 2018-01-08,54.9756,55.4265,54.9452,55.2106,20952060 2018-01-09,55.3333,55.3916,54.9258,55.1766,18050820 2018-01-10,54.7198,55.0938,54.6704,54.9946,20855860 2018-01-11,55.1786,55.1901,54.8440,55.1397,19565840 2018-01-12,54.9846,56.0759,54.9218,55.9747,34410660 2018-01-16,56.4859,56.8550,55.7537,55.9497,31505220 2018-01-17,56.1722,56.4904,55.7128,56.4595,24052780 2018-01-18,56.4310,56.4859,55.7373,56.3502,23964680 2018-01-19,56.4520,56.7527,56.2759,56.7353,35564580 2018-01-22,56.7343,57.8510,56.6156,57.6480,32359500 2018-01-23,57.8495,58.4371,57.7947,58.3543,26661120 2018-01-24,58.7214,58.8476,57.9094,58.0685,28332500 2018-01-25,58.4820,58.6521,57.9947,58.3742,29610800 2018-01-26,58.6092,58.6471,57.7628,58.6471,40375100 2018-01-29,58.6790,59.1982,58.4545,58.6341,27578260 2018-01-30,58.2476,58.6810,58.0326,58.0411,31126920 2018-01-31,58.3842,58.5054,57.8136,58.3528,30773760 2018-02-01,57.9872,58.5553,57.7333,58.2411,48242280 2018-02-02,55.9617,56.0151,55.2275,55.4579,97158860 2018-02-05,54.3956,55.3632,52.4718,52.6599,75966020 2018-02-06,51.2324,53.9522,51.0309,53.8968,68959120 2018-02-07,53.9437,53.9557,52.2838,52.2998,47384640 2018-02-08,52.6404,52.8005,49.9097,49.9526,57182720 2018-02-09,50.7371,52.0698,49.5057,51.7611,70117240 2018-02-12,52.2708,52.9442,51.9182,52.4673,41154360 2018-02-13,52.1212,52.7880,52.0758,52.4753,25301080 2018-02-14,52.3182,53.4539,52.2085,53.3532,31115740 2018-02-15,53.8205,54.4395,53.0858,54.3417,36868840 2018-02-16,54.2863,55.0973,54.2814,54.6051,33632240 2018-02-20,54.3941,55.5602,54.2918,54.9871,28462900 2018-02-21,55.1871,56.5587,55.1801,55.4300,30258200 2018-02-22,55.6719,56.0026,54.9936,55.1951,26343320 2018-02-23,55.4949,56.2251,55.0993,56.2006,25219360 2018-02-26,56.2510,57.0570,56.1956,57.0465,31181580 2018-02-27,56.9213,57.0610,55.7622,55.7767,35481600 2018-02-28,56.0131,56.2375,55.0260,55.1003,37652000 2018-03-01,55.2569,55.3692,53.2185,53.3442,50318200 2018-03-02,52.5242,53.9666,52.2768,53.8130,45431020 2018-03-05,53.6245,54.7198,53.3182,54.4120,24043480 2018-03-06,54.8255,54.9567,54.3547,54.6180,30655660 2018-03-07,54.3252,55.4739,54.1402,55.3452,25850740 2018-03-08,55.6285,56.2410,55.5028,56.1612,27102500 2018-03-09,56.6600,57.8969,56.4834,57.8590,42560760 2018-03-12,58.0490,58.7074,57.7283,58.0815,43445440 2018-03-13,58.3558,58.6930,56.5268,56.7682,38143420 2018-03-14,57.1193,57.7867,56.9313,57.3328,25828300 2018-03-15,57.3563,57.9109,56.5872,57.3373,29444520 2018-03-16,57.5647,57.6515,56.4585,56.6465,61839080 2018-03-19,55.8624,55.9612,54.3163,54.8554,56118740 2018-03-20,54.8145,55.1238,54.0395,54.7502,36637920 2018-03-21,54.5023,55.1786,54.1237,54.4095,37577460 2018-03-22,53.9606,54.0115,52.1666,52.3247,53339280 2018-03-23,52.2224,53.0369,50.9351,50.9526,43133440 2018-03-26,52.1711,52.6514,50.2957,52.5307,53302620 2018-03-27,53.0190,53.1107,49.7231,50.1311,61906300 2018-03-28,49.7770,51.0853,48.9111,50.1042,67385500 2018-03-29,50.4568,52.0214,50.0214,51.4623,54536600 2018-04-02,51.0149,51.6125,49.3964,50.1994,53608000 2018-04-03,50.5705,50.9237,49.5810,50.5456,45501520 2018-04-04,49.5481,51.3092,49.5276,51.1306,49693020 2018-04-05,51.9381,52.0110,50.8808,51.2638,27260980 2018-04-06,50.8743,51.4439,50.0279,50.2279,34928600 2018-04-09,50.7147,51.8519,50.5790,50.6473,35031180 2018-04-10,51.1955,51.6863,50.4423,51.4548,40592960 2018-04-11,51.2728,51.4409,50.6683,50.8728,29677620 2018-04-12,51.1257,51.9062,50.9456,51.4982,27187780 2018-04-13,51.9157,52.1920,51.0229,51.3366,24460340 2018-04-16,51.7222,52.0334,51.2104,51.7711,24224160 2018-04-17,52.4389,53.7611,52.2838,53.5756,46405320 2018-04-18,53.7387,53.7387,53.1796,53.4719,26882760 2018-04-19,53.3382,54.5731,53.2773,54.2509,34953420 2018-04-20,53.9666,54.4829,53.3467,53.5157,37793720 2018-04-23,53.7601,54.0025,52.9043,53.2409,46825160 2018-04-24,52.4703,52.7197,50.4049,50.8733,95205200 2018-04-25,51.1496,51.4972,50.6404,50.9331,47822100 2018-04-26,51.3486,52.2698,50.7840,51.8738,41590660 2018-04-27,52.1711,52.3456,51.1531,51.3755,32395920 2018-04-30,51.3735,51.7222,50.7172,50.7411,33425080 2018-05-01,50.5581,51.7955,50.2862,51.7376,28557140 2018-05-02,51.2783,51.8913,51.0174,51.0927,32061620 2018-05-03,50.8244,51.3566,50.1905,51.0598,36301160 2018-05-04,50.7197,52.2963,50.7197,52.2813,38773160 2018-05-07,52.3322,52.9531,52.2259,52.6095,29321300 2018-05-08,52.7965,52.8968,52.2279,52.5656,24354420 2018-05-09,52.7746,54.1382,52.6883,54.0045,40656360 2018-05-10,54.1676,54.8864,54.1482,54.7432,28860500 2018-05-11,54.5452,54.9308,54.4110,54.7776,25073300 2018-05-14,54.8644,55.4006,54.8200,54.8744,30361540 2018-05-15,54.3656,54.3681,53.5412,53.8285,29897440 2018-05-16,53.7327,54.3292,53.6803,53.9552,21946340 2018-05-17,53.8614,54.2095,53.5427,53.7966,20875320 2018-05-18,52.9621,53.3651,52.9033,53.1866,31304800 2018-05-21,53.5706,54.2659,53.5502,53.8459,20464220 2018-05-22,54.0444,54.1956,53.2030,53.3546,21800040 2018-05-23,53.1252,53.9058,52.9546,53.8514,21213660 2018-05-24,53.8170,53.8903,53.1761,53.8290,15335460 2018-05-25,53.8180,53.9946,53.5566,53.6504,17988120 2018-05-29,53.1132,53.5362,52.6309,52.8853,37302780 2018-05-30,53.0205,53.3287,52.7112,53.2584,22769140 2018-05-31,53.2464,54.7243,53.2464,54.1158,61766100 2018-06-01,54.8320,55.8620,54.7896,55.8370,48431960 2018-06-04,55.9782,56.9538,55.9622,56.8241,37791580 2018-06-05,56.9089,57.1458,56.5198,56.8425,33559460 2018-06-06,56.9677,57.0091,56.1482,56.7039,33964940 2018-06-07,56.4266,56.6510,55.6884,56.0545,30400400 2018-06-08,55.7712,56.1946,55.4704,55.9053,25816900 2018-06-11,55.7921,56.7228,55.7921,56.3602,21585880 2018-06-12,56.4141,56.8490,56.3971,56.8256,18240360 2018-06-13,56.9153,57.1837,56.5293,56.5996,30128140 2018-06-14,57.0515,57.6311,56.8914,57.4640,27017360 2018-06-15,57.3014,57.5288,57.0331,57.4710,42449520 2018-06-18,57.0415,58.5708,57.0385,58.5284,28273840 2018-06-19,57.7822,58.4191,57.5583,58.2590,32420360 2018-06-20,58.6206,59.1683,58.3139,58.3478,32970720 2018-06-21,58.5977,58.7199,57.4695,57.7403,24762360 2018-06-22,57.8141,57.9817,57.2216,57.6316,26219340 2018-06-25,57.0390,57.0545,55.5018,56.1019,43146200 2018-06-26,56.2610,56.5208,55.6954,55.7851,31264500 2018-06-27,55.9288,56.4525,55.0450,55.0629,25877840 2018-06-28,54.9687,55.9772,54.6654,55.5737,21448760 2018-06-29,55.8620,56.2724,55.6126,55.6450,26302420 2018-07-02,54.8145,56.2610,54.5552,56.2340,23771920 2018-07-03,56.6510,56.6510,54.8654,55.0086,13580680 2018-07-05,55.3896,56.2360,55.2874,56.0749,21333700 2018-07-06,56.0405,56.9059,55.8989,56.8680,19921580 2018-07-09,57.2824,57.5912,57.0301,57.5603,18179380 2018-07-10,57.7064,57.8366,57.3378,57.4999,15968240 2018-07-11,57.0884,58.0710,56.9094,57.5528,22399860 2018-07-12,57.8515,59.0745,57.6540,59.0281,25037680 2018-07-13,59.1039,59.6237,58.8546,59.2945,24441440 2018-07-16,59.3229,59.4032,58.8186,59.0471,21113240 2018-07-17,58.4665,60.0037,58.3857,59.7922,32207060 2018-07-18,59.6805,60.0765,59.3703,59.6466,27872120 2018-07-19,59.4032,59.8521,59.0201,59.2017,25533340 2018-07-20,59.2017,59.6955,59.0650,59.0994,24968000 2018-07-23,58.9049,60.1758,58.9044,60.1264,52384680 2018-07-24,62.9739,63.1440,61.6257,62.2502,66364080 2018-07-25,61.8038,63.1370,61.8038,63.0292,42799980 2018-07-26,62.3958,63.3320,62.2970,63.2602,48112760 2018-07-27,63.3933,63.5375,61.3983,61.7723,42611160 2018-07-30,61.2491,61.5938,60.4242,60.8367,36998080 2018-07-31,60.8501,61.2282,60.1314,60.7130,32894440 2018-08-01,61.2486,61.5215,60.3613,60.8501,31345280 2018-08-02,60.1464,61.3424,60.0910,61.1564,30625980 2018-08-03,61.3294,61.3484,60.6032,61.0347,21797920 2018-08-06,61.0990,61.1534,60.6401,61.0875,21634460 2018-08-07,61.6975,62.4043,61.6561,61.9579,29879600 2018-08-08,61.8706,62.6701,61.7479,62.1270,27418260 2018-08-09,62.3409,62.6222,62.1469,62.3010,16972020 2018-08-10,61.9968,62.1310,61.4481,61.7280,22178380 2018-08-13,61.6965,62.3095,61.5299,61.5983,19946920 2018-08-14,61.6073,62.1399,61.1045,61.9519,26963880 2018-08-15,61.3115,61.6097,60.3264,60.5693,36576280 2018-08-16,61.0855,61.1489,59.9793,60.1758,26863220 2018-08-17,59.9533,60.3020,59.2655,59.9000,27792900 2018-08-20,60.1025,60.4007,59.5843,60.2396,17415440 2018-08-21,60.2511,60.7130,59.8695,59.9329,24111600 2018-08-22,59.8521,60.4426,59.8022,60.2177,17747780 2018-08-23,60.2082,60.9135,60.0636,60.1204,19852080 2018-08-24,60.2920,60.9319,60.1693,60.8820,18936800 2018-08-27,61.2287,62.0013,61.1349,61.9379,23125100 2018-08-28,61.9115,61.9743,61.2831,61.4058,26080140 2018-08-29,61.7200,62.3788,61.6656,62.3110,26186240 2018-08-30,62.0581,62.5270,61.4776,61.8033,26628780 2018-08-31,61.5968,61.7803,60.4152,60.7593,36328520 2018-09-04,60.0651,60.5000,59.4780,59.7025,36620900 2018-09-05,59.5429,59.8027,57.9568,59.1778,41226180 2018-09-06,59.1688,59.1688,57.4580,58.4276,37769340 2018-09-07,57.7907,58.6181,57.7179,58.0979,28028080 2018-09-10,58.4650,58.5822,57.8625,58.0884,22315920 2018-09-11,57.9383,58.7887,57.6695,58.7229,24191300 2018-09-12,58.4915,58.7852,57.7752,57.9977,25909440 2018-09-13,58.3927,58.7852,57.9992,58.6216,28624280 2018-09-14,58.8097,58.8755,58.2725,58.4820,18879560 2018-09-17,58.3628,58.7169,57.5593,57.6600,26130440 2018-09-18,57.7119,58.6590,57.7119,57.9179,24073720 2018-09-19,58.1054,58.5159,57.5867,58.4102,23827720 2018-09-20,58.8541,59.3478,58.5234,59.1972,24507740 2018-09-21,59.4531,59.4636,58.1583,58.1608,88111680 2018-09-24,57.7159,58.7548,57.2041,58.5239,25420340 2018-09-25,58.6625,59.1977,58.2560,59.0865,19554620 2018-09-26,59.1114,59.5643,58.5937,58.8790,29245060 2018-09-27,59.1902,59.9568,59.0356,59.5848,25215080 2018-09-28,59.4466,59.6232,59.0790,59.5264,27612580 2018-10-01,59.8466,60.3459,59.3683,59.6182,27152080 2018-10-02,59.4012,60.3489,59.1852,59.8576,33758280 2018-10-03,60.1015,60.1718,59.5444,59.9992,25124280 2018-10-04,59.6192,59.7279,57.6366,58.2655,44189800 2018-10-05,58.2311,58.5304,57.1149,57.7248,23689040 2018-10-08,57.3637,58.2560,56.2290,57.3069,38647100 2018-10-09,57.1662,57.5752,56.7383,56.8006,26175280 2018-10-10,56.4146,56.4690,53.9232,53.9277,53514840 2018-10-11,53.5148,55.1836,53.2818,53.8330,59002400 2018-10-12,55.2634,55.6126,54.1861,55.3672,42026060 2018-10-15,55.3088,55.5353,54.3158,54.4779,27447860 2018-10-16,55.0934,56.0724,54.9891,55.9258,38570800 2018-10-17,56.1842,56.3103,54.9736,55.6470,29344520 2018-10-18,55.9537,55.9537,53.7217,54.2644,41890480 2018-10-19,54.5337,55.3811,54.2534,54.6879,25352980 2018-10-22,55.0170,55.4744,54.4155,54.9223,30284400 2018-10-23,53.9113,55.2579,53.3681,55.0485,36973080 2018-10-24,55.0764,55.1697,52.3077,52.4060,39648600 2018-10-25,53.4574,55.4121,53.3457,54.6435,50916780 2018-10-26,51.7237,55.1901,51.5770,53.4414,83751720 2018-10-29,53.9901,54.7168,49.6688,50.8783,77614460 2018-10-30,50.2987,51.7466,49.9141,51.6828,64253140 2018-10-31,52.8599,54.4624,52.7197,53.7058,50595360 2018-11-01,53.6574,54.0649,52.9920,53.3681,29639580 2018-11-02,53.5542,54.0150,52.6005,52.7591,36780860 2018-11-05,52.6200,52.7930,50.9361,51.8763,48828600 2018-11-06,51.8459,53.0863,51.7755,52.6604,24666120 2018-11-07,53.3182,54.6380,53.1636,54.5347,41167120 2018-11-08,54.4345,54.5287,53.4778,53.9866,29763640 2018-11-09,53.5671,53.6454,52.5257,53.1761,26866260 2018-11-12,52.9387,52.9751,51.4229,51.8035,29435160 2018-11-13,52.0359,52.7003,51.4304,51.6748,30274040 2018-11-14,52.3706,52.5980,51.4229,52.0544,31318900 2018-11-15,52.1067,53.4604,51.4618,53.1043,36721680 2018-11-16,52.8399,53.2185,52.3197,52.9437,33162320 2018-11-19,52.7297,52.9087,50.6877,50.8743,37172280 2018-11-20,49.8767,51.4598,49.6782,51.1616,48982600 2018-11-21,51.7102,52.2988,51.5461,51.7526,30685480 2018-11-23,51.3730,51.7516,50.9940,51.0678,13829240 2018-11-26,51.7895,52.3362,51.5681,52.3017,38856440 2018-11-27,51.9217,52.7486,51.7965,52.0918,36063280 2018-11-28,52.3087,54.2080,51.6603,54.1776,49508380 2018-11-29,53.6714,54.5771,53.6674,54.2809,29377180 2018-11-30,54.3193,54.6435,53.7611,54.5866,51612240 2018-12-03,56.0186,56.0939,55.0470,55.1851,39815160 2018-12-04,55.0200,55.0849,52.3696,52.4115,46903320 2018-12-06,51.5855,53.4280,51.4114,53.3048,55384500 2018-12-07,52.8698,53.6305,51.2982,51.7012,42024120 2018-12-10,51.6249,52.2933,51.0384,51.8494,36154500 2018-12-11,52.6943,52.8993,51.8638,52.4579,27894620 2018-12-12,53.2684,53.9492,53.0085,53.0529,30476080 2018-12-13,53.2719,53.8549,52.5666,52.9641,26595360 2018-12-14,52.3696,52.9990,51.9112,51.9766,33732380 2018-12-17,51.7476,52.5277,50.2708,50.7012,47707280 2018-12-18,51.1780,52.3446,50.9461,51.3087,43850660 2018-12-19,51.5721,52.9691,50.2782,51.0244,49586760 2018-12-20,50.7810,51.5835,49.6952,50.3461,53469280 2018-12-21,50.6399,51.0748,48.5645,48.8563,91917820 2018-12-24,48.5750,50.0533,48.3859,48.6907,31806560 2018-12-26,49.3286,51.8718,49.0288,51.8449,47465400 2018-12-27,50.7321,52.0658,49.7271,52.0653,42195540 2018-12-28,52.3516,52.6479,51.5277,51.7262,28275440 2018-12-31,52.4185,52.5052,51.0533,51.6529,29874440 2019-01-02,50.7032,52.4863,50.6603,52.1636,30652160 2019-01-03,51.9217,52.7187,50.5785,50.6778,36821320 2019-01-04,51.5022,53.4100,51.2444,53.4035,41877880 2019-01-07,53.4429,53.5676,52.6080,53.2878,39637480 2019-01-08,53.6729,54.0943,52.8958,53.6813,35305340 2019-01-09,53.9492,53.9981,53.1886,53.6005,23985440 2019-01-10,53.2514,53.4255,52.7551,53.3846,29128420 2019-01-11,53.0280,53.0579,52.2948,52.7292,30415120 2019-01-14,52.2170,52.4469,51.9347,52.1057,22885260 2019-01-15,52.3791,53.8694,52.2379,53.7247,29271400 2019-01-16,53.8669,54.4844,53.8340,53.9153,26636380 2019-01-17,53.8404,54.4554,53.5427,54.3607,24853280 2019-01-18,54.8644,55.2809,54.4105,54.7776,39111180 2019-01-22,54.2659,54.4410,53.0424,53.3940,32270540 2019-01-23,53.7347,54.1128,52.8569,53.6459,19339120 2019-01-24,53.6913,53.8404,52.9043,53.5626,27233460 2019-01-25,54.1163,54.5652,53.9577,54.4150,22384320 2019-01-28,53.8724,54.0165,53.0589,53.3721,25685620 2019-01-29,53.5018,53.6250,52.6629,52.9003,20436380 2019-01-30,53.2898,54.4155,53.2110,54.3188,25596440 2019-01-31,55.0140,55.7288,54.6355,55.6809,30766480 2019-02-01,55.4829,56.1113,55.1083,55.4006,29244160 2019-02-04,55.4959,56.5004,55.3143,56.5004,51529400 2019-02-05,56.1034,57.2011,55.7248,57.1582,71043880 2019-02-06,56.8380,57.2086,55.5013,55.6240,42111840 2019-02-07,55.0719,55.1058,54.1661,54.8001,40896540 2019-02-08,54.2160,54.8101,54.1936,54.6180,21515380 2019-02-11,54.7123,55.1607,54.5083,54.6155,21303880 2019-02-12,55.2036,56.1263,55.1562,55.9303,32190260 2019-02-13,56.1108,56.5966,55.7871,55.8699,20995620 2019-02-14,55.7647,56.2724,55.3851,55.9452,18952640 2019-02-15,56.3647,56.4440,55.3956,55.5452,28996600 2019-02-19,55.3632,55.9562,55.3632,55.7901,20932560 2019-02-20,55.8615,56.0320,55.1278,55.5527,21756340 2019-02-21,55.4051,55.4599,54.4913,54.7133,28309460 2019-02-22,54.9093,55.4250,54.6450,55.3816,20990900 2019-02-25,55.6624,55.7891,55.2270,55.3333,28261220 2019-02-26,55.1512,55.8375,54.8604,55.6191,29434860 2019-02-27,55.2111,55.7612,54.9143,55.6649,19375200 2019-02-28,55.4280,56.2435,55.4136,55.8580,30852180 2019-03-01,56.1063,57.0076,56.0989,56.9089,29006320 2019-03-04,57.2081,57.7712,56.3951,57.2485,28920940 2019-03-05,57.3612,58.3363,57.1682,57.9583,28863480 2019-03-06,57.9812,58.2346,57.6321,57.7503,21985780 2019-03-07,57.6435,57.6954,56.6056,57.0241,23331180 2019-03-08,56.1976,57.2126,56.0265,56.9752,24249780 2019-03-11,57.0814,58.6645,57.0814,58.6431,34383840 2019-03-12,58.7678,59.8521,58.7678,59.5129,40262300 2019-03-13,59.8840,59.8985,59.4501,59.5189,28718720 2019-03-14,59.5783,59.7464,59.0780,59.1314,23456300 2019-03-15,59.5219,59.6810,58.9847,59.0770,49199140 2019-03-18,59.0191,59.3533,58.7259,59.0670,25852660 2019-03-19,59.2940,59.8521,59.1473,59.7947,30413760 2019-03-20,59.7199,61.2057,59.6611,61.0476,44555720 2019-03-21,60.6501,61.4377,60.5080,61.4252,24080900 2019-03-22,61.1648,61.3484,59.9932,60.1264,34284940 2019-03-25,59.6990,60.1713,59.2057,59.5030,29936860 2019-03-26,59.7788,59.9932,58.6910,59.0850,38023120 2019-03-27,59.1289,59.2316,57.8256,58.5064,28004800 2019-03-28,58.4326,58.4341,57.8286,58.2805,20248600 2019-03-29,58.6002,58.8042,58.0007,58.5209,25399580 2019-04-01,59.0590,59.6855,58.9543,59.5743,25055140 2019-04-02,59.6187,59.9194,59.1394,59.8765,16559460 2019-04-03,60.2252,60.6651,59.8770,60.1474,20356760 2019-04-04,60.1484,60.6337,60.0581,60.6002,19014940 2019-04-05,60.5997,60.6611,60.1030,60.2087,18143040 2019-04-08,60.2456,60.2855,59.8451,60.0436,17207260 2019-04-09,59.6526,59.9663,59.5069,59.7149,17527620 2019-04-10,59.8860,60.0411,59.6740,59.9598,14492860 2019-04-11,60.0496,60.2491,59.8586,60.0825,14204620 2019-04-12,60.3509,60.7673,60.2566,60.7434,18675880 2019-04-15,60.7499,61.0591,60.3065,60.9045,23750380 2019-04-16,61.0990,61.3893,60.8556,61.2052,17126080 2019-04-17,61.4980,61.8751,61.2397,61.6646,24438600 2019-04-18,61.8063,61.9469,61.5783,61.6661,26636460 2019-04-22,61.6472,62.3005,61.2641,62.2881,16146680 2019-04-23,62.3803,63.2936,62.1654,63.0716,26398200 2019-04-24,63.0502,63.2442,62.5953,62.6452,20375060 2019-04-25,63.0826,63.2143,62.4472,63.0168,22145900 2019-04-26,63.2936,63.4966,62.8607,63.4522,24828560 2019-04-29,63.5430,64.3046,63.1584,64.2203,49988640 2019-04-30,59.1039,59.4935,58.6052,59.2775,124140540 2019-05-01,59.2561,59.2561,58.2151,58.2600,52859660 2019-05-02,58.2441,58.5648,57.6076,57.9872,38896340 2019-05-03,58.5378,59.1937,58.3059,59.1239,39613060 2019-05-06,58.1692,59.3957,58.1692,59.3229,31278860 2019-05-07,58.8780,59.3753,57.9089,58.5603,31027360 2019-05-08,58.4560,58.8755,58.1433,58.1697,26190280 2019-05-09,57.8086,58.3388,57.4006,57.9757,23719460 2019-05-10,58.0361,58.4855,56.9842,58.0700,26290920 2019-05-13,56.9572,57.2555,55.9672,56.4620,37212960 2019-05-14,56.7203,56.8804,55.8395,55.8839,36732080 2019-05-15,55.7557,58.4221,55.6959,58.0670,45786040 2019-05-16,58.0820,59.2615,57.9987,58.8037,30628080 2019-05-17,58.2795,58.8620,57.8575,57.9717,24172460 2019-05-20,57.0839,57.1986,56.4325,56.8021,27065840 2019-05-21,57.2829,57.4934,56.7567,57.3398,23203160 2019-05-22,57.1962,57.7832,57.1533,57.4291,18296780 2019-05-23,56.8844,57.1572,56.3218,56.8979,23986000 2019-05-24,57.2266,57.3468,56.4435,56.5338,22246820 2019-05-28,56.5602,57.4376,56.5163,56.5677,27303320 2019-05-29,56.2370,56.3158,55.2744,55.6854,30764240 2019-05-30,55.6395,56.0181,55.4689,55.7597,19037460 2019-05-31,54.9288,55.3432,54.8734,55.0455,30164060 2019-06-03,53.1437,53.1437,51.1237,51.6838,102611520 2019-06-04,52.0165,52.6723,51.5571,52.5227,56669660 2019-06-05,52.4474,52.5476,51.3975,51.9825,43368780 2019-06-06,52.1207,52.2454,51.5576,52.0883,34064880 2019-06-07,52.4020,53.4140,52.2908,53.1706,36047400 2019-06-10,53.5167,54.4983,53.4838,53.8858,29284960 2019-06-11,54.5642,54.9637,53.7472,53.8030,28741260 2019-06-12,53.7671,53.9133,53.2454,53.7187,21225100 2019-06-13,54.0484,54.5736,53.8744,54.3043,21160000 2019-06-14,54.1871,54.4998,53.8754,54.1337,22232860 2019-06-17,54.1801,54.8235,54.1801,54.4903,18832040 2019-06-18,55.3477,55.6819,54.8140,55.0440,27733680 2019-06-19,55.1437,55.2136,54.5392,54.9806,26784360 2019-06-20,55.8615,55.8679,55.1008,55.4340,25240220 2019-06-21,55.3253,56.0669,55.2674,55.9557,38951820 2019-06-24,55.8425,55.9617,55.4136,55.6385,27913920 2019-06-25,55.4959,55.5801,54.0564,54.1836,30938260 2019-06-26,54.1911,54.5138,53.4798,53.8569,36217380 2019-06-27,54.0664,54.2210,53.6320,53.6679,20089540 2019-06-28,53.6868,53.9168,53.5362,53.9123,33869000 2019-07-01,54.7647,55.2425,54.5502,54.7622,28770080 2019-07-02,54.9761,55.4515,54.7731,55.4255,19835100 2019-07-03,55.7328,56.1991,55.5557,55.9408,15340220 2019-07-05,55.7522,56.5044,55.6694,56.4400,25290800 2019-07-08,56.1198,56.1602,55.4235,55.6799,24728380 2019-07-09,55.4530,56.2625,55.2220,56.1029,26607400 2019-07-10,56.4216,56.9617,56.4091,56.8834,24189320 2019-07-11,57.0216,57.5114,56.8385,57.0695,23911380 2019-07-12,57.0585,57.2256,56.7986,57.1039,17279460 2019-07-15,57.2016,57.3992,56.8296,57.3752,18075600 2019-07-16,57.1587,57.7862,57.1089,57.5368,24776140 2019-07-17,57.4066,57.7752,57.1473,57.1762,23400940 2019-07-18,56.9463,57.2390,56.4969,57.1752,25825620 2019-07-19,57.2680,57.4151,56.3418,56.3657,32944900 2019-07-22,56.5328,56.8221,56.0734,56.7632,26036920 2019-07-23,57.0590,57.2036,56.4505,57.1692,21873760 2019-07-24,56.4555,57.0590,56.2106,56.7503,31802020 2019-07-25,56.7508,56.9443,55.9078,56.4665,44196460 2019-07-26,61.0511,63.1215,61.0491,62.3664,96115040 2019-07-29,61.8995,62.2148,61.2601,61.8177,44474620 2019-07-30,61.1195,61.5913,61.0142,61.1060,29065260 2019-07-31,60.9993,61.5479,60.2391,60.6840,34509080 2019-08-01,60.5519,61.5534,60.1374,60.3015,33970200 2019-08-02,59.8890,60.1962,59.3005,59.5523,32901340 2019-08-05,58.3578,58.6171,56.8665,57.4740,51949100 2019-08-06,58.0221,58.8526,57.8570,58.3533,34187480 2019-08-07,57.6575,58.7772,57.3393,58.5548,28886480 2019-08-08,58.9957,60.1020,58.5064,60.0915,29359940 2019-08-09,59.7518,60.0456,59.0341,59.2541,21313160 2019-08-12,58.8152,59.1019,58.2396,58.5907,20063740 2019-08-13,58.4286,60.0905,58.4286,59.7159,26360180 2019-08-14,58.6705,58.9693,57.8840,58.0710,31573360 2019-08-15,58.0316,58.6471,57.9623,58.2191,24494780 2019-08-16,58.8321,58.9902,58.4461,58.7349,26988720 2019-08-19,59.3578,60.2007,59.3578,59.7748,24650340 2019-08-20,59.6152,59.6556,58.9598,58.9887,18312100 2019-08-21,59.5104,59.8022,59.2251,59.4157,14821060 2019-08-22,59.5563,59.7528,58.7837,59.3299,18958120 2019-08-23,58.9538,59.5568,57.2460,57.4226,33765420 2019-08-26,57.7204,58.3294,57.5059,58.3004,24528820 2019-08-27,58.8810,58.9743,57.9293,58.2481,21549040 2019-08-28,57.9423,58.6760,57.7224,58.4067,16044860 2019-08-29,58.9104,59.6556,58.9104,59.4955,21777160 2019-08-30,59.7773,59.7773,59.0441,59.2586,22599180 2019-09-03,58.7064,59.1982,58.0166,58.2755,29608400 2019-09-04,58.6905,59.0281,58.4057,58.9249,21379360 2019-09-05,59.4296,60.5025,59.4296,60.4197,28172020 2019-09-06,60.2576,60.4516,59.9778,60.0980,20411820 2019-09-09,60.0516,60.8496,59.4840,60.0720,29437600 2019-09-10,59.6102,60.3509,59.5818,60.1514,25202300 2019-09-11,60.0222,60.9793,59.9618,60.8581,26140660 2019-09-12,61.0641,61.9399,61.0003,61.5604,34518160 2019-09-13,61.4157,61.8911,61.1993,61.8252,26027000 2019-09-16,61.3245,61.8252,61.1294,61.4132,21065980 2019-09-17,61.3683,61.5978,61.0337,61.3060,19162240 2019-09-18,61.2242,61.6282,60.6766,61.4686,22886660 2019-09-19,61.4511,62.0686,61.4491,61.7828,20003100 2019-09-20,61.5040,62.0128,61.0032,61.3449,46745380 2019-09-23,61.1489,61.8018,61.0576,61.5494,21505060 2019-09-24,61.8472,62.1833,60.3848,60.7878,31835720 2019-09-25,60.6411,62.2611,60.3553,62.1724,31877500 2019-09-26,61.9449,62.0965,61.4616,61.9165,31237640 2019-09-27,61.9973,62.0477,60.5728,61.1035,27088640 2019-09-30,60.8980,61.1489,60.4656,60.7997,28393520 2019-10-01,60.7997,61.4097,60.0306,60.1065,27165580 2019-10-02,59.7015,59.7020,58.4201,58.6865,32784740 2019-10-03,58.8546,59.3064,57.9782,59.2451,33273120 2019-10-04,59.4476,60.4227,59.3119,60.3010,23665280 2019-10-07,60.0715,60.7598,60.0391,60.2351,17342980 2019-10-08,59.7319,60.1553,59.3039,59.3099,22835680 2019-10-09,59.8197,60.2686,59.7339,59.9673,17532640 2019-10-10,59.7813,60.6002,59.7194,60.2845,18650620 2019-10-11,60.9599,61.2681,60.5374,60.6227,25542880 2019-10-14,60.4676,61.1653,60.4386,60.7070,17640780 2019-10-15,60.8696,62.2128,60.8696,61.9973,27905180 2019-10-16,61.9055,62.5823,61.7699,62.0287,23363480 2019-10-17,62.3923,63.0108,62.3429,62.4990,19610200 2019-10-18,62.5185,62.7893,61.9010,62.1210,26438480 2019-10-21,62.4586,62.5769,61.8771,62.1539,20535000 2019-10-22,62.2387,62.3759,61.9160,61.9868,20957020 2019-10-23,61.9649,62.8392,61.9649,62.8013,18571900 2019-10-24,62.8896,63.0442,62.5310,62.8941,20797360 2019-10-25,62.3973,63.3235,62.3464,63.1006,24261020 2019-10-28,63.6153,64.8053,63.4701,64.3410,52264740 2019-10-29,63.6542,63.9215,62.7055,62.9754,37727600 2019-10-30,62.4941,63.3115,62.4457,62.9090,28177020 2019-10-31,62.9085,63.2272,62.3878,62.8502,29113020 2019-11-01,63.0941,63.5739,62.8696,63.5300,33401440 2019-11-04,63.6652,64.5470,63.6607,64.4093,30019280 2019-11-05,64.4851,64.7864,64.4023,64.4422,25654220 2019-11-06,64.3141,64.5270,63.9669,64.4308,23059540 2019-11-07,64.5545,66.0238,64.5525,65.2817,40599400 2019-11-08,65.1031,65.7375,65.0577,65.4069,25038320 2019-11-11,64.9984,65.1600,64.7106,64.7994,20248580 2019-11-12,64.8398,65.3385,64.6288,64.7799,21717180 2019-11-13,64.5440,65.0542,64.5161,64.7400,17077220 2019-11-14,64.7151,65.6877,64.6228,65.4114,23886100 2019-11-15,65.7844,66.5795,65.5520,66.5790,35659100 2019-11-18,66.4468,66.6119,65.7126,65.8722,29761660 2019-11-19,66.2213,66.2213,65.4782,65.6109,25387440 2019-11-20,65.4253,65.5879,64.3984,64.9919,26196700 2019-11-21,64.9136,65.4677,64.4906,64.9071,19909980 2019-11-22,65.1201,65.2752,64.4113,64.6073,27730120 2019-11-25,64.7989,65.4039,64.7465,65.1734,20729740 2019-11-26,65.3315,65.5779,65.0936,65.5156,21395900 2019-11-27,65.5879,65.7555,65.3201,65.4877,19926580 2019-11-29,65.1949,65.3485,65.0378,65.0872,11739620 2019-12-02,64.8896,65.1305,63.8921,64.3370,30237020 2019-12-03,63.8208,64.7630,63.7924,64.6043,25372940 2019-12-04,65.1894,66.1266,65.0827,65.8642,30762200 2019-12-05,66.2363,66.3041,65.6597,66.2428,24256360 2019-12-06,66.5076,67.0343,66.5076,66.8658,26310200 2019-12-09,66.7371,67.8049,66.7271,67.0124,27115900 2019-12-10,66.9096,67.3321,66.6373,67.0673,21893060 2019-12-11,67.3755,67.3935,66.9680,67.0852,17015920 2019-12-12,67.1311,67.6219,66.8598,67.3471,25634440 2019-12-13,67.2314,67.4877,67.0279,67.2254,31000560 2019-12-16,67.6578,68.0658,67.4668,67.8907,27949020 2019-12-17,67.9765,68.0818,67.3994,67.5890,37105180 2019-12-18,67.6628,67.8558,67.3835,67.4643,33141380 2019-12-19,67.4244,67.7376,67.2827,67.6349,29402240 2019-12-20,67.9995,68.0139,67.2837,67.3132,66338100 2019-12-23,67.6264,67.8224,67.1595,67.2757,17664000 2019-12-24,67.2588,67.3466,66.9735,67.0124,6950360 2019-12-26,67.1426,67.8987,67.0578,67.8523,13355080 2019-12-27,67.9815,68.0583,67.2992,67.4279,20774360 2019-12-30,67.3336,67.4832,66.5366,66.6423,21026460 2019-12-31,66.3416,66.7351,66.2907,66.6862,19249360 2020-01-02,66.9121,68.2384,66.9121,68.2000,28134620 2020-01-03,67.2269,68.4558,67.1112,67.8653,23740120 2020-01-06,67.3336,69.6529,67.3336,69.5387,31514760 2020-01-07,69.7247,69.9766,69.3476,69.4953,30233860 2020-01-08,69.4324,70.4050,69.3706,70.0429,30583540 2020-01-09,70.8534,71.1906,70.3397,70.8165,29328140 2020-01-10,71.2020,71.5696,70.7427,71.3103,36431320 2020-01-13,71.6295,71.8484,71.1252,71.7841,27565720 2020-01-14,71.7731,71.9123,71.2424,71.3676,31209060 2020-01-15,71.3342,71.8918,71.3342,71.7826,25653700 2020-01-16,72.1936,72.4205,71.8684,72.4061,23473760 2020-01-17,72.9652,73.8824,72.7313,73.8370,47924300 2020-01-21,73.7737,74.4086,73.3787,74.0370,40176600 2020-01-22,74.3662,74.9752,74.0635,74.1143,32216920 2020-01-23,74.1986,74.5917,73.9223,74.1493,27027080 2020-01-24,74.4954,74.5902,73.0819,73.1547,35692880 2020-01-27,71.3736,71.7262,70.8848,71.5183,35104020 2020-01-28,71.9721,72.6205,71.4469,72.4490,31548440 2020-01-29,72.7602,73.0909,72.1587,72.7517,21573340 2020-01-30,71.8205,72.6844,71.6430,72.6126,26788420 2020-01-31,73.2639,73.3253,71.2504,71.5347,48344280 2020-02-03,72.9198,74.3163,72.7697,74.1138,61104320 2020-02-04,72.6739,73.2939,71.1392,72.1751,78659080 2020-02-05,72.9407,73.0116,71.3517,72.2330,39723140 2020-02-06,72.3377,73.9173,72.2998,73.6295,33587680 2020-02-07,73.1841,74.1089,73.1368,73.7792,23445400 2020-02-10,73.5343,75.2889,73.5343,75.2480,28397520 2020-02-11,75.4042,76.2930,75.0964,75.2535,26892660 2020-02-12,75.5373,75.8471,75.2196,75.7264,23351300 2020-02-13,75.4480,76.1708,75.0445,75.5463,18594600 2020-02-14,75.5932,75.8496,75.1812,75.8496,23956720 2020-02-18,75.5633,76.3927,75.4431,75.7962,22422800 2020-02-19,76.0655,76.4167,75.8825,76.1463,18985360 2020-02-20,75.9124,76.2935,75.1553,75.7204,21931040 2020-02-21,75.2156,75.4241,73.8395,74.0724,34645460 2020-02-24,71.1297,71.6714,70.3955,70.9043,57341060 2020-02-25,71.4734,71.7297,68.9496,69.2514,49565560 2020-02-26,69.6349,70.6105,68.7800,69.4873,44080740 2020-02-27,67.9351,68.4159,65.6961,65.7420,59566000 2020-02-28,63.7175,66.8917,63.3933,66.8014,75812360 2020-03-02,67.4139,69.3721,66.1775,69.2843,48629360 2020-03-03,69.7985,70.3337,66.4358,66.9042,48046520 2020-03-04,67.7940,69.2334,66.9900,69.1551,38266300 2020-03-05,67.3436,67.7780,65.0941,65.7894,51225760 2020-03-06,63.6956,65.1500,62.8971,64.7605,53212560 2020-03-09,60.1164,62.5833,59.8521,60.6282,67153620 2020-03-10,62.8447,63.8996,60.7883,63.8617,52227460 2020-03-11,62.3310,62.8926,59.6561,60.6207,51153820 2020-03-12,56.1612,59.5463,55.5278,55.6081,84534960 2020-03-13,58.8047,60.8377,55.7193,60.8362,74002500 2020-03-16,54.6649,57.4715,53.5896,54.0828,83419860 2020-03-17,54.5208,56.4036,52.6703,55.8520,75467520 2020-03-18,52.6953,55.1886,51.7361,54.7048,84668700 2020-03-19,54.5178,57.7558,52.8748,55.6270,73022120 2020-03-20,56.6460,57.0585,53.1432,53.4838,72035000 2020-03-23,52.9352,53.4340,50.5521,52.7008,80882740 2020-03-24,55.0525,56.6101,54.3966,56.5832,66889000 2020-03-25,56.1847,57.3034,54.1666,54.9886,80899540 2020-03-26,55.4530,58.3543,54.5417,57.9443,71475100 2020-03-27,56.1448,57.3917,55.1592,55.3986,64169900 2020-03-30,56.1133,57.4396,54.6888,57.1996,51481220 2020-03-31,57.2236,58.6206,56.7667,57.9972,49606520 2020-04-01,55.9617,56.3453,54.7372,55.1447,46829520 2020-04-02,54.7776,56.2041,54.6849,55.9038,38983760 2020-04-03,55.8131,56.0385,53.8574,54.7587,46268000 2020-04-06,56.7597,59.5857,56.4076,59.1997,52897960 2020-04-07,60.8995,61.0990,58.9658,59.1793,47469960 2020-04-08,60.1763,60.8032,59.2615,60.3648,39414260 2020-04-09,61.0531,61.1274,59.6895,60.4232,43508420 2020-04-13,60.3100,60.8751,59.2336,60.7279,34796560 2020-04-14,62.1010,63.9455,61.6940,63.3051,49407060 2020-04-15,62.1270,63.8652,61.8671,62.9679,33434060 2020-04-16,63.5480,63.7924,61.9778,63.0178,50361980 2020-04-17,64.0841,64.5620,63.4048,64.0043,38980840 2020-04-20,63.3933,63.9220,62.9130,63.1744,32097560 2020-04-21,62.1963,62.5589,60.3364,60.6671,43060060 2020-04-22,62.1235,64.1220,61.9469,63.0048,41222420 2020-04-23,63.4208,64.5061,63.1275,63.6582,30523040 2020-04-24,62.9031,63.8622,62.3185,63.8078,32807880 2020-04-27,64.6403,64.6477,63.2936,63.6367,31933180 2020-04-28,64.2378,64.2437,61.4581,61.5314,52324300 2020-04-29,66.9077,67.8319,66.1036,66.9087,75872600 2020-04-30,66.0807,67.4743,65.9615,67.2668,53378120 2020-05-01,66.2613,67.4368,65.3884,65.8677,41452780 2020-05-04,65.2502,66.2194,64.7899,66.1765,30080340 2020-05-05,66.7311,68.5277,66.7081,67.3890,33030660 2020-05-06,67.9167,68.3870,67.1984,67.1989,24308460 2020-05-07,68.1286,68.7102,67.5965,68.4588,27995180 2020-05-08,68.9860,69.7656,68.6045,69.2474,27761360 2020-05-11,68.7441,70.6519,68.6878,69.9900,28194300 2020-05-12,70.1826,70.5756,68.5690,68.6174,27812000 2020-05-13,68.6828,69.1032,66.2563,67.3002,36251700 2020-05-14,66.5864,67.7037,66.0323,67.6393,32061540 2020-05-15,67.3336,68.5546,66.7850,68.4902,33450800 2020-05-18,67.9197,69.4449,67.5456,69.0264,36479280 2020-05-19,69.1790,69.4284,68.5047,68.5047,25612980 2020-05-20,69.3077,70.3472,69.1915,70.1626,33107500 2020-05-21,70.2265,70.6000,69.5007,69.9671,27703880 2020-05-22,69.6633,70.4639,69.4199,70.3472,26188160 2020-05-26,71.6863,71.8724,70.4324,70.6763,41212860 2020-05-27,70.6878,70.9118,69.3930,70.7172,33722840 2020-05-28,69.6708,71.8644,69.6279,70.6619,33879520 2020-05-29,70.6724,71.4519,70.4933,71.2699,36761180 2020-06-01,70.7447,71.7208,70.7252,71.4145,24342800 2020-06-02,71.3512,71.8031,70.7666,71.7836,24760480 2020-06-03,71.7377,72.1492,71.3128,71.6420,25089660 2020-06-04,71.3437,71.7706,70.0634,70.4349,29561660 2020-06-05,70.4843,72.0744,70.1267,71.7422,34704880 2020-06-08,70.9417,72.2210,70.9417,72.1522,28036540 2020-06-09,72.0898,73.2191,71.9826,72.6285,28184980 2020-06-10,72.7971,73.5313,72.6340,73.1118,30427560 2020-06-11,71.9462,72.5442,69.9272,70.0190,39674200 2020-06-12,71.2484,71.6729,69.1302,70.4848,38927340 2020-06-15,69.3686,71.0644,69.2249,70.8175,30121920 2020-06-16,72.0829,72.5717,71.1192,71.9582,34155260 2020-06-17,72.1796,72.8200,71.3926,72.3771,30992300 2020-06-18,72.2794,72.3916,71.1746,71.6210,31599900 2020-06-19,72.0220,72.2115,70.8923,71.4095,63157500 2020-06-22,71.2739,72.4584,70.9851,72.4140,30771920 2020-06-23,72.6026,73.6151,72.0839,73.0400,28595280 2020-06-24,72.8954,73.5891,71.3113,71.4220,35032680 2020-06-25,71.3188,71.9672,70.8250,71.8888,24609480 2020-06-26,71.3931,71.4958,67.4329,67.8274,85353960 2020-06-29,67.7416,69.6080,67.1845,69.5766,36061000 2020-06-30,69.3506,70.7576,69.0274,70.5063,40710300 2020-07-01,70.3811,71.9721,70.3172,71.7247,35512260 2020-07-02,72.1687,73.9647,72.1427,73.0545,37195800 2020-07-06,73.8206,75.1438,73.4615,74.6006,31279940 2020-07-07,74.3163,75.6530,73.9946,74.0759,29164320 2020-07-08,74.5318,75.1084,74.0984,74.6156,24994620 2020-07-09,75.1368,75.9483,74.2211,75.3633,28466440 2020-07-10,75.1219,77.0012,74.6425,76.8970,37144080 2020-07-13,77.3089,78.6621,75.0765,75.3807,36928480 2020-07-14,74.3318,75.9598,73.9921,75.8416,31700420 2020-07-15,75.9688,76.5773,74.7154,75.4954,35220720 2020-07-16,74.8151,75.7473,74.1323,75.7129,30386920 2020-07-17,75.8934,75.9842,74.7363,75.5907,29140280 2020-07-20,75.5762,78.3209,74.9947,78.0930,31145040 2020-07-21,79.1539,79.1539,77.5224,77.7289,24374060 2020-07-22,77.8327,78.3065,77.1144,78.2312,18645300 2020-07-23,78.1554,78.3998,75.1837,75.5972,32552680 2020-07-24,74.7617,75.6949,74.2365,75.4071,30888080 2020-07-27,75.5932,76.8586,75.5737,76.3214,22673100 2020-07-28,76.0710,76.1358,74.6984,74.8321,33731140 2020-07-29,75.1303,76.3738,74.8814,75.9134,22030200 2020-07-30,74.6655,76.7039,74.4271,76.3837,31223300 2020-07-31,75.0650,75.2615,72.5223,73.9652,68580720 2020-08-03,74.1488,74.3398,73.1013,73.5408,46290060 2020-08-04,73.6465,74.0949,72.7527,73.0679,38069780 2020-08-05,73.2839,73.9378,72.9926,73.4989,36880380 2020-08-06,73.4061,74.9343,73.1193,74.8201,39907360 2020-08-07,74.8151,75.6555,73.8994,74.5403,31556520 2020-08-10,74.1757,75.0186,73.4724,74.6206,25790600 2020-08-11,74.4380,75.3139,73.7178,73.8335,28994900 2020-08-12,74.0959,75.4331,74.0794,75.1453,28731700 2020-08-13,75.3308,76.6730,75.2146,75.7353,28908400 2020-08-14,75.5962,75.9074,74.9588,75.2007,27104000 2020-08-17,75.5468,76.0925,75.2126,75.7119,27281640 2020-08-18,76.1209,77.9309,75.9977,77.7379,40481160 2020-08-19,77.4740,78.4900,77.0072,77.1858,33191220 2020-08-20,76.9823,79.0980,76.7204,78.8925,33907840 2020-08-21,78.6571,79.6891,78.2072,78.8262,28929060 2020-08-24,79.5025,80.5095,78.8337,79.2142,27895520 2020-08-25,78.9085,80.3824,78.9085,80.2128,44941400 2020-08-26,80.2018,82.7565,79.9823,82.4153,79841120 2020-08-27,82.4802,82.5460,81.0871,81.5151,36993160 2020-08-28,81.4732,82.1555,81.3365,82.0178,29995640 2020-08-31,82.1914,82.1949,81.3146,81.5076,34856800 2020-09-01,81.6298,83.0812,81.4098,82.8308,36015160 2020-09-02,83.4827,86.4454,83.1111,86.2010,49439820 2020-09-03,85.2748,85.2748,80.5539,81.8896,61921760 2020-09-04,81.0128,82.0527,77.1897,79.3559,52171360 2020-09-08,76.4865,78.0007,76.2122,76.4306,51373620 2020-09-09,77.6845,78.2566,76.6132,77.6561,33915140 2020-09-10,77.8396,79.0087,76.1024,76.4122,32371140 2020-09-11,76.6107,78.5658,74.6834,75.8486,31941740 2020-09-14,76.7608,78.0072,75.6002,75.7767,33311920 2020-09-15,76.6107,77.7863,76.4032,76.8820,26094440 2020-09-16,77.5853,77.9075,75.8037,75.8575,26007800 2020-09-17,74.6156,75.2291,73.3188,74.5922,36843540 2020-09-18,74.7159,74.9647,71.6794,72.8195,61838320 2020-09-21,71.8255,72.2395,70.1541,71.3816,57152160 2020-09-22,72.3258,73.2949,71.5497,73.0924,31412260 2020-09-23,72.7592,72.8679,70.2115,70.5861,32822160 2020-09-24,70.3776,72.0076,70.3187,71.2385,29004320 2020-09-25,71.4549,72.3213,70.4928,72.0699,26467500 2020-09-28,73.5288,73.6580,72.2864,73.0455,38356240 2020-09-29,73.3383,73.6510,72.7607,73.2854,19486720 2020-09-30,73.1592,74.3039,72.8141,73.2989,31869840 2020-10-01,74.0306,74.7672,73.7782,74.3208,35456040 2020-10-02,72.9213,73.9772,72.3672,72.7412,25681420 2020-10-05,73.1298,74.2271,73.0330,74.1178,22076640 2020-10-06,73.5971,74.1547,72.2509,72.4929,24678200 2020-10-07,73.0340,73.2669,71.6230,72.8345,34304240 2020-10-08,73.0739,74.3163,73.0739,74.1133,23692400 2020-10-09,74.5508,75.6391,74.2889,75.5742,28710840 2020-10-12,76.9598,79.4965,76.4396,78.2641,49572400 2020-10-13,78.9913,79.3040,77.9673,78.3903,31816560 2020-10-14,78.7349,79.1883,77.3354,78.2107,34839180 2020-10-15,77.1668,78.5614,77.0611,77.7643,28333680 2020-10-16,78.0995,78.8616,77.9573,78.4566,28702740 2020-10-19,78.8282,79.2117,76.2117,76.5413,32092960 2020-10-20,76.1643,78.6806,76.0954,77.6047,44851440 2020-10-21,78.4726,80.7370,78.3878,79.4691,51366900 2020-10-22,79.4561,80.8996,79.0546,80.5674,27712520 2020-10-23,81.1031,81.9156,80.8258,81.8477,27516880 2020-10-26,81.0502,81.7101,78.6307,79.3265,35755060 2020-10-27,79.5868,80.1444,78.9439,80.0153,24183040 2020-10-28,77.7947,77.8751,75.5443,75.6441,35884940 2020-10-29,75.9304,79.4891,75.9244,78.1688,40061280 2020-10-30,83.3994,84.1421,80.0252,80.8507,86617240 2020-11-02,81.2073,82.8338,80.6023,81.1011,50708920 2020-11-03,81.3879,82.8802,80.6317,82.3071,33233060 2020-11-04,85.3032,88.3502,85.0912,87.2409,71418540 2020-11-05,88.8305,89.4609,87.3097,87.9511,39692660 2020-11-06,87.4813,88.4030,86.8030,87.8703,33224500 2020-11-09,89.3243,90.6789,87.7841,87.9327,45365400 2020-11-10,86.3411,87.9327,85.6533,86.8050,50819040 2020-11-11,87.2843,87.9935,87.1531,87.4195,25279320 2020-11-12,87.1661,88.1955,87.0648,87.2763,24975080 2020-11-13,87.6649,88.8325,87.0125,88.6320,30011480 2020-11-16,88.3666,89.7317,88.1666,88.8494,24935700 2020-11-17,88.6280,89.0300,88.1322,88.2893,22942280 2020-11-18,88.0439,88.4549,87.0918,87.1237,23469320 2020-11-19,86.7047,88.2614,86.6364,87.9786,24998200 2020-11-20,88.0429,88.4813,86.8783,86.8948,44559760 2020-11-23,87.2643,87.4788,85.6743,86.5292,42542400 2020-11-24,86.3117,88.3616,86.1715,88.2260,29833960 2020-11-25,88.4260,88.7078,87.6105,88.3532,20922440 2020-11-27,88.4360,89.9776,88.4035,89.4385,17698320 2020-11-30,88.8395,89.1831,87.5337,87.8200,36476720 2020-12-01,88.4998,91.0166,88.2504,89.6834,33871860 2020-12-02,89.6834,91.5562,89.2529,91.1722,24440640 2020-12-03,90.9757,92.1323,90.9078,91.1133,24545960 2020-12-04,91.0011,91.4320,90.6255,91.1742,27563320 2020-12-07,90.7258,91.3926,90.0664,90.7497,26418920 2020-12-08,90.2819,90.8704,89.5886,90.7033,21926380 2020-12-09,90.3772,91.4874,88.1726,88.9866,30151160 2020-12-10,88.2719,88.8459,86.8015,88.5477,27256960 2020-12-11,87.9357,89.0026,87.7831,88.8689,24413020 2020-12-14,88.5312,89.6480,87.6439,87.7861,32003460 2020-12-15,88.0035,88.3527,87.2818,88.1706,29645220 2020-12-16,88.4255,88.4315,87.5875,87.9327,30270860 2020-12-17,88.2075,88.3706,86.7187,87.1796,32494880 2020-12-18,87.4928,87.5392,85.7990,86.3371,80327060 2020-12-21,85.4643,86.8279,84.7406,86.7541,36567560 2020-12-22,86.5077,86.6559,85.4179,85.9626,18766920 2020-12-23,86.1925,87.1840,86.0394,86.4055,18533440 2020-12-24,86.5361,87.0848,86.2424,86.7282,6935060 2020-12-28,87.3656,89.3158,87.1017,88.5856,27860660 2020-12-29,89.1691,89.4011,87.5880,87.7192,25941300 2020-12-30,87.8833,88.0374,86.0673,86.7616,26122600 2020-12-31,86.5571,87.7297,86.5571,87.3781,20244800 2021-01-04,87.6604,87.8155,85.1820,86.1990,38037100 2021-01-05,86.0374,87.1681,85.6892,86.8314,22869960 2021-01-06,84.9216,87.1845,84.7406,86.5506,52042280 2021-01-07,86.7885,89.1996,86.6384,89.1422,45108100 2021-01-08,89.1786,90.2689,88.4584,90.1377,41020040 2021-01-11,89.0834,89.4948,87.8090,88.1182,24194700 2021-01-12,87.4798,88.6828,86.0528,87.1122,27129280 2021-01-13,86.7147,88.0344,86.6863,87.5038,21782000 2021-01-14,87.4649,88.5317,86.4563,86.7945,23589540 2021-01-15,86.6953,87.5836,85.8653,86.5955,26843400 2021-01-19,87.3965,90.2410,86.8584,89.3223,34801900 2021-01-20,91.3473,94.9509,91.0515,94.1124,49159280 2021-01-21,94.6661,96.5045,94.1229,94.3294,41278640 2021-01-22,94.5503,95.3120,93.8561,94.8182,25444640 2021-01-25,95.7968,96.2412,93.1463,94.7359,38516140 2021-01-26,94.2092,96.0127,93.9798,95.6257,26262780 2021-01-27,93.8945,94.2670,90.2270,91.3138,54965840 2021-01-28,91.9697,94.7075,91.9049,92.9259,35396880 2021-01-29,92.0809,92.6351,90.2869,91.5607,32251040 2021-02-01,92.4500,95.8825,92.3184,94.8331,31747160 2021-02-02,95.8910,97.5469,95.4885,96.1379,42077280 2021-02-03,103.3945,105.5641,100.6702,103.2483,82363400 2021-02-04,103.1895,103.6713,101.8777,102.8643,37046580 2021-02-05,103.2449,104.8663,102.7127,104.6414,30702700 2021-02-08,105.0359,105.9158,103.3446,104.3875,24192780 2021-02-09,103.6708,104.9970,103.6708,103.9187,17797000 2021-02-10,104.4524,105.1586,102.9002,104.5107,22654820 2021-02-11,104.7167,104.8424,103.6100,104.5362,18887980 2021-02-12,104.2549,105.1811,103.8997,104.9462,17117300 2021-02-16,104.9586,107.3687,104.9586,105.8335,22676760 2021-02-17,104.7412,106.4200,104.6873,106.1532,21418820 2021-02-18,105.2594,106.3741,104.9262,105.5990,22437100 2021-02-19,105.7023,106.2639,104.6120,104.7980,29152240 2021-02-22,103.0952,104.3132,102.8528,102.9895,27350660 2021-02-23,101.0009,103.8439,99.8542,103.2877,33347540 2021-02-24,101.8398,104.7801,101.6553,104.5003,24966980 2021-02-25,103.1177,104.4858,100.8154,101.3176,36568640 2021-02-26,102.2733,103.2952,100.5545,101.5919,41676020 2021-03-01,102.5725,104.0688,102.0528,103.8189,28102300 2021-03-02,103.5536,104.9591,103.3077,103.5361,22691900 2021-03-03,103.1057,104.1686,100.2523,101.0857,28791840 2021-03-04,100.9191,104.2045,100.7645,102.2019,42360120 2021-03-05,103.4005,105.6444,102.0683,105.1671,43904360 2021-03-08,104.7975,106.1781,100.8313,100.9590,32948580 2021-03-09,103.2449,103.6459,102.1391,102.3820,33946120 2021-03-10,103.3326,103.4942,101.4179,102.4982,25371840 2021-03-11,103.4474,106.0230,103.3636,105.4778,24781600 2021-03-12,103.9930,104.2554,102.1251,102.8419,34515880 2021-03-15,102.8608,103.0982,101.9236,103.0698,25934160 2021-03-16,103.6932,105.9163,103.2449,104.3681,29811200 2021-03-17,103.5456,105.2290,102.4468,104.2963,25950240 2021-03-18,102.7960,103.5192,101.4268,101.5600,27248600 2021-03-19,101.8508,102.4019,100.6353,101.9082,46297860 2021-03-22,101.8403,102.6458,101.0538,101.6782,39096320 2021-03-23,102.3321,103.3596,101.7096,102.3950,24953180 2021-03-24,103.0139,103.6543,101.8264,102.0009,23045040 2021-03-25,101.9885,102.6897,100.2887,101.9660,28378140 2021-03-26,101.6917,102.2967,100.4528,101.5266,29876000 2021-03-29,101.1440,102.6678,100.5326,102.5441,24595540 2021-03-30,102.6279,103.2838,101.9496,102.5236,19759700 2021-03-31,102.7022,104.4085,102.5835,103.1765,29198600 2021-04-01,104.6389,106.8829,104.5860,106.6240,33979560 2021-04-05,107.3816,111.5897,107.3158,111.0032,43049380 2021-04-06,110.8511,111.6072,110.4670,110.9633,27060720 2021-04-07,111.0321,112.4721,110.9922,112.2067,25797220 2021-04-08,113.6172,113.9190,112.6057,112.9928,27165180 2021-04-09,112.5568,114.1699,112.4077,114.0122,20887300 2021-04-12,113.0332,113.4855,111.6476,112.4616,31317020 2021-04-13,112.7948,113.5798,112.5264,113.0840,23316080 2021-04-14,113.4776,113.6187,112.1823,112.4641,20219340 2021-04-15,113.5683,115.0457,113.0207,114.5499,27472240 2021-04-16,114.8661,115.0377,113.9409,114.6048,22601800 2021-04-19,114.3165,115.6367,114.1100,114.8362,24688900 2021-04-20,115.1100,115.1953,113.3055,114.3988,21774980 2021-04-21,113.9808,114.4831,112.6501,114.3818,23934620 2021-04-22,114.3788,114.9040,112.5444,113.1165,21096160 2021-04-23,113.8920,116.0043,113.6297,115.4796,28703240 2021-04-26,115.7105,116.7744,115.4068,116.0502,20641860 2021-04-27,116.5121,116.5844,114.9295,115.0716,31971660 2021-04-28,120.0603,122.3167,118.4498,118.7022,59728780 2021-04-29,120.2194,121.5257,119.8179,121.1950,39553540 2021-04-30,119.9281,121.0578,119.8119,120.2089,39142600 2021-05-03,119.8398,120.6868,118.9311,119.4633,33787780 2021-05-04,118.1949,118.6697,115.3001,117.4223,35120300 2021-05-05,118.1291,118.8164,117.2807,117.5465,21805500 2021-05-06,117.2423,118.8418,116.8283,118.7740,20617180 2021-05-07,119.7042,120.5227,119.2054,119.6388,23277840 2021-05-10,118.4518,118.6069,116.4487,116.7944,25834940 2021-05-11,114.3105,115.8138,113.8686,115.1534,32039560 2021-05-12,112.8067,113.9868,111.2276,111.6780,34933280 2021-05-13,112.7758,113.5494,111.8596,112.8197,26670160 2021-05-14,114.3090,115.7709,113.8846,115.5225,26563380 2021-05-17,115.1814,115.8806,114.4671,115.7844,19824580 2021-05-18,116.5575,116.8687,114.8741,114.8876,16830980 2021-05-19,112.9409,115.5524,112.8970,115.1509,18934760 2021-05-20,116.1150,117.7261,115.7684,117.5141,23831860 2021-05-21,118.0079,118.1580,116.8298,116.9659,22832640 2021-05-24,118.0582,120.6259,117.7146,120.0369,21216460 2021-05-25,120.7017,121.3446,119.8533,120.1566,18838560 2021-05-26,120.3446,121.8459,120.3281,121.3765,21221320 2021-05-27,121.5466,121.6992,119.8039,119.8294,36671600 2021-05-28,120.7995,121.1077,120.0877,120.2808,24107640 2021-06-01,120.8015,121.5980,119.9476,121.1910,19165780 2021-06-02,121.4653,121.7990,119.9137,120.7656,17077860 2021-06-03,119.4558,120.1900,118.8478,119.9341,17906160 2021-06-04,120.8274,122.3905,120.5905,122.2858,25844400 2021-06-07,122.2639,123.0958,121.7526,123.0005,23028660 2021-06-08,123.6893,124.4170,123.1078,123.8365,25065060 2021-06-09,124.6669,124.9412,124.0599,124.2629,19430240 2021-06-10,124.3931,125.8520,124.3926,125.7692,31012280 2021-06-11,125.9348,126.0380,124.6066,125.3866,22760520 2021-06-14,125.3597,126.0999,124.7387,126.0405,22550440 2021-06-15,126.2101,126.5493,125.3388,125.7223,20818820 2021-06-16,125.9363,126.2116,123.8439,125.3866,26143360 2021-06-17,125.2136,126.8829,125.2056,126.0595,25755820 2021-06-18,125.3956,126.0774,124.2958,125.2580,53306200 2021-06-21,125.4300,126.7233,124.8255,126.1433,25594120 2021-06-22,126.1383,126.9563,125.7158,126.6864,20966540 2021-06-23,126.2380,127.4810,125.9408,126.1498,19693160 2021-06-24,126.7403,127.2211,126.6470,126.9682,18838160 2021-06-25,126.6440,127.1907,126.1323,126.6819,33485940 2021-06-28,126.6869,127.0231,125.6635,126.5069,27751180 2021-06-29,126.4600,126.6869,125.1278,125.7078,20924260 2021-06-30,125.3437,125.4899,124.4500,125.0071,24009560 2021-07-01,124.5417,126.1507,124.5417,126.0570,17124600 2021-07-02,126.5268,128.5304,126.4565,128.4017,21165120 2021-07-06,129.1304,129.5643,128.0925,129.4511,20955620 2021-07-07,130.0197,130.3180,129.4401,129.7568,16631100 2021-07-08,127.9338,129.7119,127.7244,128.8586,19716800 2021-07-09,128.6266,129.5294,128.6256,129.2551,15109320 2021-07-12,129.5134,130.4476,129.2805,130.2421,16950920 2021-07-13,130.5589,131.7165,130.3150,130.6716,16617960 2021-07-14,131.5763,132.6681,131.5728,131.7569,17918540 2021-07-15,132.1734,132.2681,130.2761,130.9429,16586320 2021-07-16,131.3165,131.8571,130.4990,131.5205,14473280 2021-07-19,130.8322,130.9235,128.2201,128.9354,25709320 2021-07-20,129.6835,131.6761,128.8700,130.7783,18720360 2021-07-21,130.4646,132.2901,130.2795,132.2736,14741640 2021-07-22,132.3230,133.1754,132.0736,132.9998,13608140 2021-07-23,134.9266,138.4663,134.3684,137.4763,26377740 2021-07-26,137.9092,139.3686,137.3117,139.3003,22913120 2021-07-27,139.6658,139.6658,134.7670,136.4593,39010160 2021-07-28,138.2204,139.3317,136.0139,136.0453,54688340 2021-07-29,136.0443,136.8134,135.8024,136.2039,19283340 2021-07-30,135.1769,135.4368,134.4817,134.8877,23954500 2021-08-02,135.1505,135.6852,134.3375,135.6543,17009760 2021-08-03,135.6647,135.9994,133.8527,135.9440,19064000 2021-08-04,135.9136,136.2014,135.0812,135.6932,16527140 2021-08-05,135.6932,136.6124,135.2657,136.6024,11871780 2021-08-06,135.9590,136.7421,135.7111,136.6982,13565020 2021-08-09,136.6114,137.9805,136.0922,137.6618,12379560 2021-08-10,137.7391,138.2099,136.8882,137.7561,16039080 2021-08-11,137.9421,138.5052,137.0114,137.3501,15209660 2021-08-12,137.3735,138.0768,136.4418,138.0483,14649400 2021-08-13,138.0164,138.3321,137.6648,138.0648,12580580 2021-08-16,137.6598,138.6479,135.8303,138.5735,18050840 2021-08-17,137.8503,138.3765,136.4503,136.9620,21040280 2021-08-18,136.7775,137.9531,136.0847,136.2333,14854340 2021-08-19,135.1335,137.1132,135.0223,136.5760,18306560 2021-08-20,136.7451,138.2728,136.1306,138.0957,15487260 2021-08-23,138.6558,141.8265,138.4060,140.7517,21082000 2021-08-24,141.1946,142.6550,141.0050,142.0475,14355480 2021-08-25,142.5308,142.9597,142.0884,142.5976,12576780 2021-08-26,142.2669,142.7821,141.7412,141.7726,14832960 2021-08-27,141.7622,144.6535,141.6699,144.1942,24307540 2021-08-30,144.3478,146.1284,144.2435,145.1109,17006160 2021-08-31,145.5249,145.7518,144.6426,145.1034,26549920 2021-09-01,145.2909,146.4586,145.2555,145.4825,15537160 2021-09-02,145.5897,145.9643,143.7513,143.8635,21822580 2021-09-03,143.7907,145.0186,143.1512,144.4181,19110480 2021-09-07,144.3927,145.4645,144.1847,145.1603,14690340 2021-09-08,145.0351,145.1922,143.8445,144.5263,15425680 2021-09-09,144.5263,145.3104,144.0779,144.5563,13930780 2021-09-10,145.0850,145.6590,141.3921,141.5711,32605180 2021-09-13,142.8480,143.8355,141.9317,143.1113,19545440 2021-09-14,143.8056,144.3707,142.5532,143.0525,18721460 2021-09-15,143.4046,145.2226,141.9053,144.8480,20420280 2021-09-16,144.7633,144.8421,143.0630,144.0176,19833300 2021-09-17,143.4440,143.8939,140.7138,141.1148,58274260 2021-09-20,138.6573,139.0189,136.7151,138.6743,34739520 2021-09-21,139.7716,140.4644,138.5631,139.3022,18101240 2021-09-22,139.7053,141.2345,139.1277,140.5911,21744760 2021-09-23,141.2604,141.9018,140.7487,141.4769,17262000 2021-09-24,140.5985,142.5512,140.5033,142.2814,14857200 2021-09-27,141.2365,142.1487,140.1536,141.1522,18795720 2021-09-28,138.7456,139.2623,135.3655,135.8483,42073160 2021-09-29,136.7715,137.0598,133.9191,134.1894,26192140 2021-09-30,133.9939,135.2557,132.6721,132.9370,35238940 2021-10-01,133.2253,136.7331,133.0487,136.1261,28296960 2021-10-04,135.3650,135.3655,130.8432,133.4352,31459020 2021-10-05,133.6697,137.0234,133.6697,135.8413,23979060 2021-10-06,134.2936,137.5122,134.1550,137.0154,19701900 2021-10-07,138.5207,139.8090,138.2214,138.8424,18082800 2021-10-08,139.5611,139.9711,139.0858,139.7107,18895420 2021-10-11,139.4554,140.4165,138.4643,138.5052,16533860 2021-10-12,139.2933,139.3506,135.9141,136.3760,22455940 2021-10-13,137.4104,138.2085,136.6388,137.5601,16162100 2021-10-14,139.6070,141.3023,138.9955,141.0634,21401140 2021-10-15,141.8495,141.8495,140.7168,141.3257,21224740 2021-10-18,140.8654,142.6460,140.8654,142.6081,16187680 2021-10-19,142.9383,143.7518,142.7432,143.4675,15121940 2021-10-20,143.8670,143.8919,141.5622,142.0639,17730460 2021-10-21,141.8415,142.4974,141.2878,142.4285,14240540 2021-10-22,140.0050,141.2095,136.8324,138.2833,30102980 2021-10-25,138.4683,138.8628,136.4114,138.4309,20723760 2021-10-26,140.2594,140.4923,138.6628,139.3277,26787840 2021-10-27,139.5576,148.7504,139.5576,146.0665,51674960 2021-10-28,146.9359,147.0611,144.4066,145.7688,31979020 2021-10-29,145.1613,148.2466,144.8086,147.9050,28880840 2021-11-01,147.7997,148.0337,143.2256,143.4196,31568940 2021-11-02,144.4525,146.5583,144.2844,145.5034,21092960 2021-11-03,145.9144,146.5483,144.6959,146.4281,17821960 2021-11-04,146.8371,149.5803,146.2735,148.3165,24668760 2021-11-05,148.9853,150.1993,148.2855,148.8731,20365240 2021-11-08,149.6302,150.6622,148.7524,148.9833,18358400 2021-11-09,149.3769,150.0078,147.1434,148.8806,16844280 2021-11-10,147.6451,148.3334,144.9667,146.2645,22648400 2021-11-11,146.7444,148.1364,146.3329,146.3862,12239540 2021-11-12,147.4671,149.4901,146.0930,149.2766,16999400 2021-11-15,149.6302,150.1060,148.2860,149.0197,16184860 2021-11-16,148.8028,149.4631,147.9843,148.7085,17026780 2021-11-17,148.8611,149.2571,148.1968,148.6945,15168000 2021-11-18,148.7783,151.2363,148.6312,150.3375,26703400 2021-11-19,150.6278,151.4757,149.5180,149.5828,19734640 2021-11-22,149.7719,150.3729,146.6431,146.7159,23976760 2021-11-23,146.7503,147.3299,144.5323,146.3952,18102920 2021-11-24,145.9892,146.6376,144.8411,146.3558,16464060 2021-11-26,144.6580,144.9388,142.1342,142.4540,16980080 2021-11-29,143.9428,146.5000,143.9428,145.7538,26100620 2021-11-30,145.0919,146.2670,141.7158,142.1008,41065460 2021-12-01,143.8570,146.1379,141.1512,141.2689,28145260 2021-12-02,141.4744,144.3184,140.6345,143.4221,21190460 2021-12-03,144.1393,144.8550,140.8020,142.1692,26405380 2021-12-06,143.2201,143.9956,140.3003,143.4420,21867380 2021-12-07,145.5902,147.9344,145.3433,147.6716,23258280 2021-12-08,147.9658,148.7888,146.8371,148.3539,18754840 2021-12-09,147.8107,149.2362,147.1653,147.7409,18408360 2021-12-10,148.7324,149.0317,146.9942,148.3085,20891960 2021-12-13,148.0781,148.1963,145.9992,146.3428,22581360 2021-12-14,144.4131,145.0835,141.8918,144.6131,24062260 2021-12-15,144.0101,147.1533,142.3537,147.0052,26985940 2021-12-16,147.7120,148.1853,143.7373,144.4814,27334360 2021-12-17,142.3627,144.1039,141.4385,142.4510,42940140 2021-12-20,140.3327,142.2589,139.9043,142.0505,19938700 2021-12-21,142.7971,144.3353,141.3856,143.8650,19174800 2021-12-22,143.7448,146.9399,143.6081,146.5867,18437060 2021-12-23,146.7269,148.2062,146.5887,146.7798,13818680 2021-12-27,147.1000,148.0606,146.8870,147.6990,13213720 2021-12-28,148.0087,148.0087,145.5757,146.0870,18247900 2021-12-29,146.0685,146.8212,145.1458,146.1433,16781880 2021-12-30,146.0890,146.7000,145.3992,145.6426,12817820 2021-12-31,145.1852,146.0042,144.3208,144.3228,16941540 2022-01-03,144.1193,145.1912,143.1487,144.7169,25085440 2022-01-04,145.1917,146.2486,143.4615,144.0605,22046680 2022-01-05,143.8256,143.9423,137.1845,137.3142,48204380 2022-01-06,137.1585,139.3417,136.4264,137.2119,28771800 2022-01-07,137.5650,137.9137,135.4543,136.6668,19029900 2022-01-10,134.7660,138.2982,132.8123,138.2324,33874800 2022-01-11,137.8399,139.9836,136.4762,139.6723,22963060 2022-01-12,141.2055,142.4619,140.7641,141.2988,23508260 2022-01-13,141.4908,142.8325,138.5716,138.7880,26354180 2022-01-14,137.1610,140.8524,137.1610,139.4419,23825920 2022-01-18,136.2633,137.0528,135.2827,135.9545,26945500 2022-01-19,136.6009,138.0583,135.1660,135.3176,20055140 2022-01-20,136.1775,137.5720,132.8163,133.1774,21608300 2022-01-21,132.6841,134.4283,129.6805,129.7713,41418820 2022-01-24,125.7168,130.4561,124.3347,130.0506,54422640 2022-01-25,128.1189,129.0197,126.0665,126.4231,35671800 2022-01-26,130.2706,132.4801,126.8400,128.9214,39210680 2022-01-27,131.0372,132.2831,128.6271,128.8027,29872940 2022-01-28,129.6795,133.0417,128.3772,132.9609,29940940 2022-01-31,133.8672,135.5086,131.9479,135.3640,33893680 2022-02-01,137.4952,137.8593,134.2363,137.5386,45609680 2022-02-02,151.4891,151.7250,145.1987,147.6716,88151140 2022-02-03,144.9368,148.7499,141.8544,142.2988,56290660 2022-02-04,142.6644,144.1787,139.4728,142.6634,49224400 2022-02-07,143.3547,143.4919,138.3571,138.5955,44174220 2022-02-08,138.6484,139.4923,136.5356,138.8698,34105100 2022-02-09,140.5023,141.8250,140.0309,141.1043,28128940 2022-02-10,139.1561,141.0823,137.7097,138.2608,32036460 2022-02-11,138.4080,138.9396,132.9599,133.7993,38349340 2022-02-14,133.0367,135.8308,132.9734,134.9665,25998240 2022-02-15,137.1326,137.5601,135.2054,136.0892,26270880 2022-02-16,136.0942,137.6059,134.4911,137.1486,25353060 2022-02-17,135.8144,136.5022,131.8761,131.9823,30365920 2022-02-18,132.7095,133.4941,129.9858,130.1459,31858600 2022-02-22,129.6646,131.5753,127.4261,129.0835,38451520 2022-02-23,130.7554,131.4242,127.1892,127.2705,25604640 2022-02-24,124.6919,132.7090,124.4569,132.3464,42832260 2022-02-25,133.1963,135.0552,131.4402,134.1879,25953300 2022-02-28,132.9559,135.3061,132.4981,134.5585,29433680 2022-03-01,134.1485,135.7755,133.0497,133.8373,24332320 2022-03-02,134.2762,135.2812,133.1036,134.4193,23904720 2022-03-03,135.6433,136.3770,133.1021,133.9769,19261100 2022-03-04,133.0537,133.8682,130.0870,131.7963,24206860 2022-03-07,131.5788,131.5788,126.0984,126.1527,38406420 2022-03-08,125.9393,130.9230,125.5507,126.9647,34981040 2022-03-09,131.0761,133.8677,129.7673,133.5360,31878100 2022-03-10,131.1384,133.2093,131.0771,132.3549,23513560 2022-03-11,133.6692,133.8692,129.9753,130.1539,25862700 2022-03-14,130.2511,130.7030,126.1014,126.4286,29429280 2022-03-15,127.4266,130.1953,126.2560,129.3409,30178500 2022-03-16,130.6771,133.4412,128.8825,133.3609,31223020 2022-03-17,132.9923,134.4073,132.3918,134.2687,23179480 2022-03-18,133.5540,136.5760,132.6043,136.4643,45419240 2022-03-21,136.5101,137.2433,134.2797,136.1421,26236860 2022-03-22,136.1635,141.1512,136.1635,139.9317,29703080 2022-03-23,138.7955,139.6798,137.8259,138.1621,24690520 2022-03-24,138.9292,141.0479,137.6992,140.9636,20480460 2022-03-25,141.4046,141.6095,139.3551,141.1726,18922740 2022-03-28,140.3377,141.6265,139.4833,141.6001,22715060 2022-03-29,142.8076,143.8071,142.1328,142.8969,28419720 2022-03-30,142.5178,143.1268,141.8175,142.2929,19803420 2022-03-31,142.0973,142.2929,139.2748,139.3052,29365560 2022-04-01,139.6649,140.6025,138.4548,140.3532,21577120 2022-04-04,140.4773,143.6889,140.4773,143.2884,19026540 2022-04-05,143.0460,143.2360,140.5961,140.7153,18531060 2022-04-06,138.8184,139.5038,136.0817,136.8378,23533060 2022-04-07,136.2812,137.3620,134.5246,136.1286,19416680 2022-04-08,135.9141,135.9141,133.4228,133.6801,16111900 2022-04-11,132.5724,132.6113,129.2980,129.4765,23895640 2022-04-12,132.0971,132.0971,127.2615,128.0580,22888760 2022-04-13,128.3094,130.3334,128.1219,129.9648,19305620 2022-04-14,130.3274,130.3878,126.7981,126.9393,23483360 2022-04-18,127.0959,128.3947,126.2665,127.6456,14822660 2022-04-19,127.7613,130.5808,127.1373,130.2092,22610100 2022-04-20,130.9604,131.5983,127.5787,127.9294,22539480 2022-04-21,129.0311,129.9863,124.3427,124.6295,29993960 2022-04-22,124.6919,125.1427,118.8468,119.3191,45513620 2022-04-25,119.1351,122.9741,118.4767,122.9462,34374880 2022-04-26,122.4474,122.4474,118.8682,119.2114,45682080 2022-04-27,114.0911,117.2103,112.8456,114.7370,61911660 2022-04-28,116.8263,120.1416,114.8602,119.1171,36193360 2022-04-29,117.2882,118.6667,114.4113,114.6831,33553600 2022-05-02,113.6257,117.0502,113.1200,116.8682,30194900 2022-05-03,116.4772,119.0059,116.3395,117.8383,21172240 2022-05-04,117.7126,122.8394,115.4532,122.2728,33136520 2022-05-05,119.9241,120.9341,114.8986,116.4587,42535460 2022-05-06,115.2342,117.2088,113.8616,115.3749,35234860 2022-05-09,113.0242,115.2781,112.2740,112.8052,34031240 2022-05-10,115.7544,116.4033,113.1040,114.3020,30705020 2022-05-11,113.4302,116.3834,113.3698,113.6801,36245960 2022-05-12,111.6621,114.5734,109.8421,112.8820,41166860 2022-05-13,114.5624,117.7939,113.7190,116.2283,29665040 2022-05-16,115.0996,116.3200,114.0531,114.5095,23248060 2022-05-17,116.9385,116.9385,115.0532,116.4138,21463760 2022-05-18,114.9534,115.4103,111.8656,112.1239,27789320 2022-05-19,111.5653,113.3075,110.1957,110.4725,28965560 2022-05-20,111.8092,112.2725,106.1108,109.0435,37329680 2022-05-23,109.8326,111.7294,108.8854,111.3912,30687980 2022-05-24,106.1153,106.1327,101.9560,105.6649,60124860 2022-05-25,104.8828,106.2818,103.9541,105.5786,37494080 2022-05-26,105.7891,108.6869,105.2280,108.0290,30217220 2022-05-27,109.5179,112.5898,109.2799,112.5209,29924420 2022-05-31,112.8002,116.1465,112.2950,113.7579,51059740 2022-06-01,114.6482,117.1096,113.2706,113.8556,28534940 2022-06-02,113.9065,117.6074,113.0287,117.4557,27445400 2022-06-03,115.7066,116.0776,113.3878,114.2816,24909480 2022-06-06,116.4547,119.1042,116.2412,116.7220,23706660 2022-06-07,115.3629,117.4582,114.8417,116.9405,26319520 2022-06-08,116.5884,118.3535,116.4088,116.9490,22483320 2022-06-09,116.0547,118.0582,114.5838,114.6347,22903140 2022-06-10,112.5030,113.2172,110.5877,111.1528,31250600 2022-06-13,107.1811,108.9493,106.3252,106.6130,36566220 2022-06-14,106.6265,108.1901,106.0898,106.9297,25408840 2022-06-15,108.6310,111.7867,107.8525,110.1184,32969960 2022-06-16,107.8829,109.0211,105.5317,106.3731,35028960 2022-06-17,106.2724,108.9802,105.3681,107.5996,43516660 2022-06-21,109.4316,112.3952,109.0241,111.7389,38945520 2022-06-22,110.8890,113.4890,110.4515,111.7578,23095020 2022-06-23,112.6716,112.9175,110.7553,112.4067,23871380 2022-06-24,113.3229,118.3450,113.3229,118.2458,36910020 2022-06-27,118.6418,118.9560,115.7145,116.3350,31243140 2022-06-28,116.0642,117.5660,112.1668,112.2940,28117680 2022-06-29,111.8720,113.3843,111.2790,111.9798,18526100 2022-06-30,110.2271,111.0556,107.0455,109.1029,37893380 2022-07-01,108.0699,109.5358,106.8410,108.8121,31027880 2022-07-05,107.2495,113.7713,105.9876,113.6062,36329520 2022-07-06,113.8107,116.0652,111.9738,114.9295,28791760 2022-07-07,115.7220,119.5665,115.2492,119.0119,32104020 2022-07-08,117.2602,120.1381,117.2243,119.8723,28936900 2022-07-11,118.3575,118.5017,115.9480,116.2353,26549040 2022-07-12,116.5505,117.5590,114.3325,114.5664,24885000 2022-07-13,112.3613,114.8731,111.5473,111.9104,38342820 2022-07-14,110.5528,111.7114,109.0560,111.1653,32238400 2022-07-15,112.6845,113.7195,111.5468,112.4890,33882280 2022-07-18,113.1604,114.5170,109.0306,109.6391,33247345 2022-07-19,111.4546,114.5270,110.2276,114.3374,30693422 2022-07-20,113.7788,116.0432,112.9808,114.4172,26679222 2022-07-21,114.8063,114.9260,111.6341,114.7564,26439322 2022-07-22,111.5344,112.9010,107.3347,108.0929,43874833 2022-07-25,108.6116,110.3074,106.7462,107.9432,28289942 2022-07-26,107.1652,107.4744,104.5017,105.1801,34297349 2022-07-27,109.3298,114.1180,108.1527,113.3200,41234744 2022-07-28,112.5219,114.4172,111.5753,114.3075,22918952 2022-07-29,113.1204,116.6118,112.9509,116.3525,31040583 2022-08-01,115.2452,116.8313,114.4073,115.1953,22812308 2022-08-02,114.1479,116.7914,113.9783,115.6143,17817295 2022-08-03,116.0532,119.1256,115.8637,118.4872,25246608 2022-08-04,118.0084,119.2054,117.4198,118.5770,15708775 2022-08-05,116.6417,118.5670,116.4223,117.9286,15565163 2022-08-08,118.8263,120.5621,117.5395,117.8488,17020516 2022-08-09,117.6991,117.9086,116.2727,117.2103,15352905 2022-08-10,119.2952,121.4798,119.0658,120.3526,20412334 2022-08-11,121.7791,122.0386,119.2553,119.5246,16646476 2022-08-12,120.8613,122.3476,120.1033,122.3476,16069398 2022-08-15,121.9087,122.9561,121.2703,122.5771,15505182 2022-08-16,122.0185,122.9238,121.2354,122.2080,15596092 2022-08-17,120.6319,121.8489,119.9037,120.0234,17540320 2022-08-18,119.9336,121.3900,119.2555,120.5621,15627024 2022-08-19,119.5745,119.7042,117.3799,117.8288,19940428 2022-08-22,115.8138,116.2128,114.3873,114.7863,18420781 2022-08-23,114.0382,115.6442,114.0182,114.4871,14352005 2022-08-24,114.1679,115.4318,113.4995,114.4172,16051174 2022-08-25,114.8661,117.4897,114.7664,117.4098,14810291 2022-08-26,115.5245,116.3126,110.9458,111.0256,31543969 2022-08-29,110.5069,111.6840,109.5393,110.0680,20347494 2022-08-30,110.7563,111.0955,108.5318,109.6391,20225792 2022-08-31,111.3548,111.4945,108.7812,108.8809,25761369 2022-09-01,108.9308,110.9458,107.9233,110.2775,22731335 2022-09-02,111.0655,111.3997,107.8634,108.4121,20618080 2022-09-06,107.8684,108.6116,106.2474,107.2150,20529528 2022-09-07,107.4944,110.7164,107.3497,110.2076,22764225 2022-09-08,108.9109,110.3074,107.7936,109.1503,21413821 2022-09-09,109.7787,111.7239,109.7288,111.5044,21664658 2022-09-12,111.7139,112.3623,110.6565,111.5942,19294061 2022-09-13,108.6216,109.1004,104.7412,105.0504,32866560 2022-09-14,105.1801,105.8384,104.2424,105.6090,22044138 2022-09-15,104.7511,105.9482,103.0553,103.6439,26348275 2022-09-16,102.7162,103.7735,101.6039,103.3745,64010783 2022-09-19,102.2872,103.7636,102.1176,103.5940,19622876 2022-09-20,102.6264,102.9157,100.8707,101.5790,23895407 2022-09-21,101.9880,103.2349,99.7435,99.7635,26268756 2022-09-22,99.2048,101.4293,99.1649,100.3221,21145595 2022-09-23,99.8133,99.8632,97.7684,98.9255,25533858 2022-09-26,98.3669,100.1924,98.1375,98.5664,22327765 2022-09-27,99.6637,100.2123,97.1000,97.8482,24064138 2022-09-28,97.7784,101.1500,97.5589,100.4917,24414742 2022-09-29,99.0552,99.0552,96.2821,97.8482,21838796 2022-09-30,97.4891,99.2487,95.7933,95.9130,26188442 2022-10-03,96.9803,99.7236,96.7808,99.0552,24398873 2022-10-04,100.7909,102.4668,100.7909,102.1575,22437603 2022-10-05,100.4418,102.4867,99.4941,101.9680,18440782 2022-10-06,101.2498,103.4743,101.2498,101.9880,17063537 2022-10-07,100.4019,101.1700,98.9654,99.3245,24211465 2022-10-10,99.6039,99.7435,97.6287,98.4667,16402096 2022-10-11,98.0078,99.8732,97.0103,97.8083,21450037 2022-10-12,98.0277,99.4020,97.4292,98.0577,17270947 2022-10-13,95.6935,100.2822,95.0351,99.4642,32780643 2022-10-14,100.3769,101.0403,96.7908,96.9404,22580671 2022-10-17,99.2747,101.5191,99.2647,100.5316,23203198 2022-10-18,103.6838,103.9631,100.4019,101.1401,21497992 2022-10-19,100.4518,101.4086,99.3894,100.0428,21511216 2022-10-20,100.5715,102.7461,99.7236,100.2822,24392824 2022-10-21,98.2173,101.3695,97.9878,101.2298,28642518 2022-10-24,101.8383,102.8458,100.0527,102.7162,24511292 2022-10-25,103.0453,104.8408,102.7660,104.6713,27731748 2022-10-26,96.5215,98.2971,94.3369,94.5863,71118527 2022-10-27,94.0775,94.9354,91.6735,92.3717,53542605 2022-10-28,92.3019,96.6212,92.0949,96.3419,35531367 2022-10-31,95.5439,96.1125,94.1473,94.4266,29779714 2022-11-01,95.3544,95.9279,90.2071,90.2769,42892388 2022-11-02,90.6859,91.0749,86.7955,86.8554,43224583 2022-11-03,86.1321,86.3366,83.2443,83.2842,48154118 2022-11-04,85.2992,86.5162,83.6732,86.4863,39966567 2022-11-07,87.1247,88.7207,86.7456,88.4315,26725924 2022-11-08,88.9402,90.1821,87.4339,88.6908,30131519 2022-11-09,88.3267,89.2694,87.1445,87.1845,25276577 2022-11-10,92.1124,94.3169,91.4241,93.9379,41786672 2022-11-11,94.4765,97.1200,93.9279,96.4915,30202256 2022-11-14,95.2646,96.9404,94.8780,95.7933,23920730 2022-11-15,98.4268,100.1724,96.7808,98.4766,31664565 2022-11-16,97.7784,99.6039,97.6602,98.7460,24449984 2022-11-17,96.9404,99.2348,96.8606,98.2572,21691475 2022-11-18,98.7659,98.9156,96.5015,97.5589,24529605 2022-11-21,97.3195,98.4766,95.4342,95.5938,18553053 2022-11-22,95.9229,97.3070,94.1773,97.0901,18593348 2022-11-23,97.1000,98.8243,97.1000,98.5764,17568859 2022-11-25,98.2223,98.6961,97.2896,97.3594,8553028 2022-11-28,96.9604,97.5888,95.6536,96.0127,19621565 2022-11-29,95.7633,96.1525,94.1573,95.2047,20138615 2022-11-30,94.8855,101.1999,94.4366,101.1999,39056183 2022-12-01,101.1500,102.3371,100.4218,101.0303,21515478 2022-12-02,99.1250,100.9006,98.9255,100.5814,18787121 2022-12-05,99.5689,101.4991,99.1101,99.6238,19695173 2022-12-06,99.4243,99.9630,96.5219,97.0701,20580389 2022-12-07,96.5314,97.0701,94.7907,94.9154,26332922 2022-12-08,95.4541,95.6337,93.5688,93.7184,25504483 2022-12-09,93.6685,94.2571,92.7907,92.8406,21832120 2022-12-12,92.8605,93.6431,91.6735,93.3294,27340606 2022-12-13,97.8282,99.5540,95.1449,95.6137,34745799 2022-12-14,95.3045,96.9803,93.7084,95.0750,26173351 2022-12-15,93.3094,93.7982,90.2071,90.9752,28258934 2022-12-16,90.9752,91.5238,89.7881,90.6360,48423131 2022-12-19,90.6560,90.9752,88.7058,88.9302,22989138 2022-12-20,88.5113,89.5587,87.8230,89.4090,21547354 2022-12-21,89.5088,90.6909,88.6908,90.0275,20304210 2022-12-22,88.7108,88.9602,86.7258,88.0424,23636574 2022-12-23,87.4040,89.8779,87.4040,89.5886,17815010 2022-12-27,89.0898,89.2794,87.3192,87.7132,15411168 2022-12-28,87.2843,88.3018,86.1572,86.2469,17762623 2022-12-29,86.8155,89.1447,86.7756,88.7307,18209700 2022-12-30,87.1496,88.6110,86.8155,88.5113,19190296 2023-01-03,89.6086,91.3243,88.8006,89.4789,20712904 2023-01-04,90.7856,91.0151,87.5836,88.4913,26962607 2023-01-05,87.8529,87.9925,86.3466,86.5561,23100795 2023-01-06,87.1446,88.2519,85.3591,87.9427,26572022 2023-01-09,88.9751,90.6061,88.3616,88.5811,22965155 2023-01-10,86.5062,89.2544,86.4863,89.0200,22810879 2023-01-11,89.8380,92.2221,89.5188,92.0326,25920807 2023-01-12,92.1722,92.3917,90.3467,91.6834,22663887 2023-01-13,91.3024,92.7508,90.7058,92.5712,18630709 2023-01-17,92.5513,92.7408,90.6161,91.9328,22892463 2023-01-18,92.7109,93.3573,91.1747,91.5537,19551502 2023-01-19,91.1647,94.1673,91.1547,93.6785,28591969 2023-01-20,95.7135,99.1749,95.6736,99.0353,53345475 2023-01-23,98.8856,101.1500,98.5066,100.9605,31726384 2023-01-24,99.3046,100.8408,98.4567,98.9654,27236490 2023-01-25,96.9604,97.4791,95.0272,96.4915,30918833 2023-01-26,98.0377,98.9654,96.5813,98.9156,23949051 2023-01-27,98.8058,101.3296,98.7260,100.4617,28876380 2023-01-30,98.5016,99.1637,97.2796,97.7085,23825539 2023-01-31,97.6188,99.6637,97.5489,99.6238,22205698 2023-02-01,99.4941,101.9380,98.1774,101.1800,25885716 2023-02-02,106.5267,108.5517,106.2774,108.5318,45778038 2023-02-03,103.2548,107.7537,103.0453,104.9606,36732723 2023-02-06,102.4319,104.4419,101.9580,103.2149,25493615 2023-02-07,103.3745,108.4021,103.2922,107.7737,33638642 2023-02-08,102.4369,103.3247,98.2123,99.7535,73297867 2023-02-09,100.2922,100.3620,93.6286,95.2247,97471630 2023-02-10,95.5040,96.7808,94.2970,94.6262,49189601 2023-02-13,94.7758,95.1149,93.8182,94.7658,42963188 2023-02-14,94.4266,94.9404,92.4216,94.7159,42381014 2023-02-15,94.5065,97.1000,94.1274,96.8606,36871246 2023-02-16,95.3045,97.6387,94.7359,95.5439,35447239 2023-02-17,94.8356,95.5140,93.2196,94.3568,31095067 2023-02-21,93.0101,93.1846,91.7732,91.8231,28264930 2023-02-22,91.7074,92.1323,90.6460,91.5737,29760419 2023-02-23,91.9029,91.9029,89.7881,90.8455,32330753 2023-02-24,89.4090,89.9078,88.6409,89.1297,29841128 2023-02-27,89.8679,90.2269,89.3891,89.8779,22432738 2023-02-28,89.3193,91.2246,89.2993,90.0774,29298176 2023-03-01,89.9377,90.9752,89.6285,90.2869,25477333 2023-03-02,89.6385,92.2520,89.5487,92.0824,22529939 2023-03-03,92.5114,93.8780,92.4316,93.7882,30149742 2023-03-06,94.1274,96.0626,94.0675,95.3444,28183123 2023-03-07,95.1848,95.8531,93.6130,93.9379,22625900 2023-03-08,94.1723,96.0028,94.1723,94.4167,25276241 2023-03-09,94.2571,95.6835,92.1273,92.4316,24139227 2023-03-10,92.2720,92.9503,90.5762,90.7856,32708937 2023-03-13,90.3417,92.8505,89.7183,91.4340,31449023 2023-03-14,92.8406,94.5962,92.5513,94.0177,32070561 2023-03-15,93.3094,97.0103,92.8106,96.3120,38276059 2023-03-16,96.3319,101.7186,95.6337,100.8208,54353524 2023-03-17,100.5914,103.2349,100.5016,102.2074,75667070 2023-03-20,100.8109,102.3271,100.5415,101.6787,25846646 2023-03-21,101.7286,105.6988,101.6089,105.5791,32830377 2023-03-22,104.8808,107.2450,103.9531,103.9631,32237916 2023-03-23,105.6290,106.8369,105.1501,105.9981,31344693 2023-03-24,105.4793,105.8983,104.4818,105.7985,25046743 2023-03-27,105.0604,105.1402,102.3770,102.8059,25319403 2023-03-28,102.7461,102.7461,100.0328,101.1101,24715123 2023-03-29,102.4668,102.5665,100.7809,101.6488,26031105 2023-03-30,101.1899,101.3595,100.0428,101.0702,24184457 2023-03-31,101.4593,103.9332,101.1899,103.7436,27500519 2023-04-03,102.4169,104.6913,102.1276,104.6514,20644485 2023-04-04,104.5816,105.8384,104.3421,104.8609,20299970 2023-04-05,105.8584,106.2774,103.8455,104.6913,21796705 2023-04-06,105.5093,109.3597,104.5566,108.6315,34684150 2023-04-10,107.1253,107.7038,105.3397,106.6864,19678585 2023-04-11,106.6564,106.9557,105.0205,105.8584,18688911 2023-04-12,107.1253,107.3222,104.7112,104.9606,22693023 2023-04-13,106.2075,107.9981,106.1776,107.9233,21582990 2023-04-14,107.4245,109.3099,107.3248,109.1902,20679905 2023-04-17,105.1701,106.4469,105.0604,106.1577,28978949 2023-04-18,106.7362,106.7861,104.5217,104.8609,17591912 2023-04-19,103.9581,105.4644,103.5441,104.7611,16678651 2023-04-20,104.3920,106.6240,104.3820,105.6389,22400353 2023-04-21,105.8285,106.3771,105.2250,105.6489,22319026 2023-04-24,105.7886,107.0554,105.1003,106.5168,20800136 2023-04-25,106.3472,107.1751,104.3022,104.3521,29419213 2023-04-26,105.2998,106.7562,103.0154,104.1925,36669820 2023-04-27,104.9706,108.8809,104.1626,108.1028,37947587 2023-04-28,107.5343,108.0230,105.7786,107.9532,23893650 2023-05-01,107.4545,108.4121,107.2350,107.4445,20883516 2023-05-02,107.3946,107.4644,104.2424,105.7187,20250649 2023-05-03,105.9581,107.8634,105.3596,105.8584,16960272 2023-05-04,105.8983,106.0380,104.4419,104.9506,19680665 2023-05-05,105.0604,106.1776,104.4804,105.9532,20623894 2023-05-08,105.5342,108.1527,105.5292,107.9732,16449053 2023-05-09,108.5118,110.3224,107.4594,107.6739,24687909 2023-05-10,108.2824,113.2302,108.2126,112.0032,47286299 2023-05-11,115.5744,118.1480,114.6468,116.6118,57075333 2023-05-12,116.7116,117.9685,116.2627,117.6293,31189189 2023-05-15,116.2028,118.5022,116.1929,116.6717,22041163 2023-05-16,116.5420,120.9012,116.5420,119.7940,32290166 2023-05-17,119.8837,121.9786,119.1655,121.1805,26529294 2023-05-18,121.2603,123.5946,121.1905,123.2155,26889427 2023-05-19,123.8938,126.1672,122.4175,122.9462,29344036 2023-05-22,123.2055,126.7368,123.1457,125.5597,29635496 2023-05-23,124.6220,125.1108,122.7467,122.9861,24339870 2023-05-24,121.5795,122.4473,120.4523,121.3401,22334497 2023-05-25,124.9013,125.6694,122.5970,124.0435,33268295 2023-05-26,123.7592,125.6894,122.9861,125.1208,25169036 2023-05-30,125.9787,126.0685,122.5871,124.3327,27109605 2023-05-31,123.3951,124.5921,122.7965,123.0659,39469671 2023-06-01,123.1956,124.7318,122.9960,124.0634,24264388 2023-06-02,124.1831,126.4326,124.0435,124.9213,19284133 2023-06-05,124.3028,127.6745,124.0734,126.3178,22561260 2023-06-06,126.2879,128.5623,125.6595,127.5947,19206140 2023-06-07,127.2605,129.2306,122.3277,122.6369,32894596 2023-06-08,122.2828,123.4250,121.7092,122.3676,24307330 2023-06-09,122.2579,123.9786,122.1182,122.5671,20224659 2023-06-12,123.0908,124.4425,122.0484,124.0435,22091599 2023-06-13,125.3403,125.5497,123.5397,124.1233,19118497 2023-06-14,123.4948,124.4824,121.8589,124.0734,24578050 2023-06-15,123.5746,125.8490,122.8364,125.4799,24470340 2023-06-16,126.3877,126.3877,123.4848,123.7542,56699200 2023-06-20,123.2305,124.8664,122.5272,123.5447,22663293 2023-06-21,122.9312,123.1058,120.5621,120.9611,22384621 2023-06-22,120.3626,123.6295,119.3052,123.5646,20588119 2023-06-23,121.7392,123.1357,121.5596,122.7167,29541315 2023-06-26,121.1662,122.4175,118.6967,118.7964,22975394 2023-06-27,117.5495,119.5994,116.6218,118.7166,26910479 2023-06-28,117.6692,120.9710,117.3101,120.7815,19711073 2023-06-29,119.7940,120.6119,118.9161,119.7142,18485332 2023-06-30,120.8015,121.7292,120.5820,120.6718,23741688 2023-07-03,120.0234,120.7217,119.4099,120.2628,13888262 2023-07-05,119.7640,123.0659,119.7640,122.3277,17783250 2023-07-06,120.3426,120.8512,118.9559,120.6319,17401782 2023-07-07,120.5920,121.4499,119.7940,119.8438,20945661 2023-07-10,118.7765,118.7765,116.3525,116.5819,32834863 2023-07-11,116.4722,117.9336,115.5445,117.4198,18068100 2023-07-12,119.0059,120.6618,118.7066,119.3251,21705298 2023-07-13,121.2404,125.0260,120.7616,124.5223,31371560 2023-07-14,124.8215,126.7767,124.5921,125.3901,20474277 2023-07-17,125.7492,126.9662,124.1931,124.7517,20504036 2023-07-18,124.5971,124.6819,122.9960,123.7741,20887469 2023-07-19,124.4824,125.1607,122.1681,122.4773,22189914 2023-07-20,121.8190,124.3926,118.3924,119.2353,27348955 2023-07-21,120.5720,121.0010,118.7765,120.0134,55486605 2023-07-24,121.6254,123.0459,121.0808,121.5795,21333269 2023-07-25,121.5795,123.3851,121.2304,122.4873,28610433 2023-07-26,130.0386,131.0462,128.3927,129.3404,46014461 2023-07-27,131.4751,133.2707,128.8615,129.5498,35864128 2023-07-28,130.6471,133.7395,130.5973,132.6821,26705907 2023-07-31,132.6821,133.5001,131.8043,132.7819,18183129 2023-08-01,130.5324,132.5923,130.4277,131.5649,22087699 2023-08-02,129.5199,130.0985,127.5348,128.3229,22459781 2023-08-03,128.0535,129.4501,127.4600,128.4526,14887716 2023-08-04,129.2805,131.6048,127.9987,128.2231,20431996 2023-08-07,129.1907,131.7344,129.1109,131.6147,17586255 2023-08-08,130.6571,131.6147,129.8092,131.5150,16802780 2023-08-09,131.8641,132.1434,129.1857,129.8292,17647457 2023-08-10,131.6447,132.3200,129.7144,129.8890,17621617 2023-08-11,128.8835,130.1184,128.4326,129.8491,15161408 2023-08-14,129.5299,131.5848,129.2705,131.5050,17486495 2023-08-15,131.2656,131.6646,129.4990,129.9489,14708806 2023-08-16,128.9613,130.5748,128.1433,128.7917,17469232 2023-08-17,130.1284,132.1647,129.5299,130.1384,23592591 2023-08-18,128.7418,129.5099,126.6869,127.7942,23370275 2023-08-21,127.5348,128.9414,126.8465,128.6122,21196184 2023-08-22,128.8117,130.6272,128.6072,129.3703,15541903 2023-08-23,130.5274,133.7395,130.1883,132.8816,26125860 2023-08-24,134.3951,134.6373,129.9788,130.0985,18588088 2023-08-25,129.8192,131.0761,127.7244,130.3678,20653188 2023-08-28,131.7544,132.9115,130.5274,131.4651,16684221 2023-08-29,132.6702,136.9565,132.6522,135.1560,30718225 2023-08-30,135.2358,136.9117,134.6882,136.5924,21706765 2023-08-31,136.7121,138.0588,136.4827,137.0114,28039322 2023-09-01,138.0887,138.2384,135.6049,136.4628,16671647 2023-09-05,136.1037,137.0314,135.2258,136.3730,17599528 2023-09-06,136.6772,137.1411,134.3580,135.0363,15703939 2023-09-07,134.2682,136.2433,133.6299,135.8642,16930441 2023-09-08,135.5351,137.1760,135.5351,136.8618,17262678 2023-09-11,137.0413,137.9230,136.2134,137.4004,17151639 2023-09-12,136.7920,137.3007,135.5949,135.7346,15196890 2023-09-13,135.5650,137.3605,134.5974,137.1610,16355037 2023-09-14,138.0488,139.2060,136.7221,138.6474,18666202 2023-09-15,138.4578,139.0165,136.8418,137.9591,47445160 2023-09-18,137.2907,139.5850,137.2907,138.6174,15880047 2023-09-19,137.9092,138.8319,137.1610,138.4878,15404047 2023-09-20,138.4878,138.4977,134.1884,134.2582,21083741 2023-09-21,132.0636,132.8617,130.7668,131.0362,22006985 2023-09-22,131.3554,132.6821,130.1883,130.9264,17272248 2023-09-25,130.4476,131.8941,129.7095,131.8442,14619534 2023-09-26,130.5913,131.0811,127.8740,129.1309,20333215 2023-09-27,129.1209,131.3953,129.0611,131.1359,18757310 2023-09-28,130.3678,133.8491,130.3678,132.8018,18090240 2023-09-29,133.7495,134.5575,130.9963,131.5250,23211726 2023-10-02,131.8292,135.0263,131.7394,134.8368,19162106 2023-10-03,134.5974,134.9066,132.4876,132.9714,19404388 2023-10-04,133.3305,136.2333,133.1011,135.9341,22820983 2023-10-05,135.7944,136.1635,134.1235,135.6548,15897393 2023-10-06,134.6074,138.8426,134.6074,138.3880,20802385 2023-10-09,137.6498,139.6250,136.3630,139.1561,16566243 2023-10-10,139.1661,140.3931,138.0887,138.8568,19522282 2023-10-11,139.5052,141.8694,139.4953,141.3507,20102357 2023-10-12,141.8096,142.0290,139.1062,139.9442,18131940 2023-10-13,140.3033,140.9916,137.6299,138.2384,19336550 2023-10-16,139.3855,140.5576,138.9766,140.1437,17321256 2023-10-17,139.6848,140.9018,138.1872,140.6424,17397237 2023-10-18,140.4030,141.6400,138.3631,138.9367,18245542 2023-10-19,139.4554,140.6574,138.2583,138.6374,21787855 2023-10-20,138.2484,138.6972,135.9091,136.4029,24679142 2023-10-23,135.8942,138.6773,134.7769,137.5601,20710292 2023-10-24,138.8169,140.3630,138.4080,139.7746,24816339 2023-10-25,129.4501,129.7793,125.7792,126.3577,58260975 2023-10-26,124.1632,125.1507,122.0185,123.1357,33598705 2023-10-27,123.7242,124.1332,121.1606,123.0958,37111255 2023-10-30,124.1532,126.2380,123.5746,125.4400,24007368 2023-10-31,125.9587,126.2480,123.6195,124.9911,21032604 2023-11-01,125.0310,127.4251,124.6170,127.2555,26470919 2023-11-02,129.2406,129.7693,127.7942,128.2630,23933888 2023-11-03,128.7718,130.4077,128.6920,130.0486,19503762 2023-11-06,129.8990,131.2357,129.6097,131.1260,15199920 2023-11-07,131.6546,132.9514,130.8167,132.0736,19067127 2023-11-08,132.0337,133.2108,131.8342,132.9315,15053389 2023-11-09,133.0312,133.6298,131.1858,131.3654,17339599 2023-11-10,131.2058,133.9390,130.5474,133.7295,20325581 2023-11-13,133.0312,133.7794,132.4427,133.3106,15417117 2023-11-14,135.3156,136.9017,134.7670,135.0961,21796842 2023-11-15,136.3032,136.5027,134.9964,136.0438,15788460 2023-11-16,136.6224,138.5375,135.7445,138.3581,17547891 2023-11-17,137.4803,137.6598,135.1460,136.6024,25445996 2023-11-20,135.1660,138.0838,135.1560,137.5800,19548899 2023-11-21,137.6000,138.6224,137.3655,138.2783,17499141 2023-11-22,138.7571,140.7522,138.6573,139.6748,17310209 2023-11-24,139.1960,139.3327,137.1311,137.8793,8827268 2023-11-27,137.2309,139.2858,137.2009,137.7097,17854379 2023-11-28,137.2907,138.3182,136.7022,138.2783,17001861 2023-11-29,138.6424,139.3257,135.9590,136.0638,20969648 2023-11-30,136.0638,136.6224,132.4627,133.5899,28449524 2023-12-01,132.9913,133.1709,131.8259,132.9913,23890723 2023-12-04,130.9703,131.1260,129.0810,130.3080,23961718 2023-12-05,130.0486,133.2108,129.4102,132.0636,19184251 2023-12-06,132.5724,132.9814,130.9863,131.1060,16265640 2023-12-07,136.2633,139.6549,135.8942,138.1087,38128062 2023-12-08,135.3256,137.6498,135.2358,136.3032,22874622 2023-12-11,133.4901,134.4577,132.5624,134.3679,24374958 2023-12-12,132.9415,134.2083,132.5026,133.3106,26324939 2023-12-13,134.2133,134.4477,132.6223,133.6397,24899068 2023-12-14,134.4378,134.7021,130.7369,132.8716,29533367 2023-12-15,132.5923,134.4976,132.3030,133.5101,58456507 2023-12-18,133.5300,138.0389,133.4402,136.8518,24922335 2023-12-19,137.6598,138.4279,137.1112,137.7596,20601632 2023-12-20,139.9841,142.7256,139.0663,139.3157,33333942 2023-12-21,140.4230,141.6799,140.1262,141.4504,18069791 2023-12-22,141.7796,142.8969,141.7048,142.3682,18513524 2023-12-26,142.6275,143.5902,142.1488,142.4679,11148376 2023-12-27,142.4779,142.9667,140.7035,141.0913,17018501 2023-12-28,141.5003,141.9193,140.4811,140.9317,12136768 2023-12-29,140.3332,141.0863,139.5551,140.5826,14880961 2024-01-02,139.2559,140.2681,137.4004,139.2160,19233751 2024-01-03,138.2583,140.7422,138.0887,140.0140,18523508 2024-01-04,139.5052,140.2883,137.6698,137.6997,17985106 2024-01-05,138.0109,138.4678,136.5126,137.0513,15140136 2024-01-08,137.6598,140.2933,137.5401,140.1836,17479145 2024-01-09,139.7147,142.4478,139.4454,142.2086,19280321 2024-01-10,142.1687,144.1687,142.1088,143.4455,16554742 2024-01-11,144.5378,146.2985,141.8644,143.3158,17418733 2024-01-12,143.9842,144.3832,143.0066,143.8844,13998729 2024-01-16,143.0764,145.4805,142.7037,143.7248,19149223 2024-01-17,142.5577,143.0565,140.1636,142.5378,17797350 2024-01-18,143.0864,145.2261,142.9966,144.6326,18701255 2024-01-19,145.9443,147.6751,145.4406,147.6052,26723145 2024-01-22,148.3434,149.6452,147.2162,147.3459,21269289 2024-01-23,147.3558,148.4930,146.8272,148.3135,14028284 2024-01-24,149.9195,151.1964,149.4706,149.9794,18892741 2024-01-25,151.3659,154.3785,150.8472,153.2613,21368603 2024-01-26,152.4931,153.7301,152.4233,153.4109,19457066 2024-01-29,153.2613,154.8174,152.5430,154.4583,20748071 2024-01-30,153.6303,154.6578,152.3984,152.6727,26055291 2024-01-31,145.0316,145.2311,141.2011,141.4504,43744035 2024-02-01,143.3358,144.2635,141.9093,142.3582,25091043 2024-02-02,140.5427,143.5253,137.8294,143.1861,41767871 2024-02-05,143.6849,146.3084,143.5552,144.5727,28319859 2024-02-06,145.6002,146.3783,144.1637,145.0515,21380469 2024-02-07,145.7598,146.6376,144.8523,146.3184,21344386 2024-02-08,146.6077,147.2461,146.0591,146.8571,18174490 2024-02-09,147.5853,150.3235,147.0666,149.8497,21844602 2024-02-12,149.1714,150.2188,148.1938,148.3634,17199144 2024-02-13,145.7099,147.6751,144.7523,146.0092,18028035 2024-02-14,147.0067,147.4656,145.1962,146.7773,16049259 2024-02-15,144.1039,144.4031,141.5302,143.5852,26480445 2024-02-16,143.8545,144.1238,141.1711,141.4105,21865118 2024-02-20,140.5926,142.9752,140.4529,141.8495,18587241 2024-02-21,142.2884,143.6251,141.5602,143.4854,16261355 2024-02-22,145.7598,145.8396,143.6550,144.9618,22961479 2024-02-23,144.6126,145.5952,144.4331,144.9318,14491103 2024-02-26,143.0964,143.4854,138.3980,138.4080,33357918 2024-02-27,139.0663,140.1437,138.1586,139.7546,22319919 2024-02-28,138.7571,138.9367,136.3032,137.0912,30424964 2024-02-29,138.0089,139.6050,137.2309,139.4354,35149722 2024-03-01,139.2658,139.6549,137.6349,137.7396,28460551 2024-03-04,136.2034,136.2932,132.5325,133.8692,43232337 2024-03-05,132.4128,133.6896,131.2257,133.4502,27809391 2024-03-06,133.9091,134.4078,131.6247,132.2332,23084241 2024-03-07,133.5599,135.4852,132.3330,134.9066,24018212 2024-03-08,134.7021,138.6424,134.4677,135.9540,26439086 2024-03-11,136.7321,139.6349,136.7321,138.5975,22462576 2024-03-12,137.9092,139.9342,137.8693,139.2758,18951920 2024-03-13,139.7147,141.8395,139.6649,140.4230,19589151 2024-03-14,141.9492,144.3732,141.1362,143.9842,35991108 2024-03-15,143.0565,143.9842,140.7822,141.8195,40566690 2024-03-18,149.0018,152.5530,147.7748,148.1140,47585882 2024-03-19,148.6127,149.2512,146.6476,147.5554,17763861 2024-03-20,148.4232,149.3908,147.3010,149.3110,17619813 2024-03-21,149.9494,150.9320,147.6452,148.3733,19798455 2024-03-22,149.8696,152.1839,149.7200,151.3959,19180486 2024-03-25,150.5779,151.0826,148.4332,150.7774,15047965 2024-03-26,150.8672,152.8223,150.6577,151.3260,19275612 2024-03-27,151.7699,152.3136,149.7599,151.5654,16593999 2024-03-28,151.6253,152.2936,150.9569,151.8847,21105628 2024-04-01,151.4557,156.6130,151.2762,156.1142,24416137 2024-04-02,154.3685,155.6055,153.0817,155.4858,17549140 2024-04-03,154.5381,156.1641,153.7521,155.9845,16984168 2024-04-04,154.6977,155.7950,151.5056,151.5654,23839652 2024-04-05,151.3061,154.4583,150.7086,153.5605,16212049 2024-04-08,153.6353,156.2688,153.6104,155.7551,16280924 2024-04-09,156.9621,159.4958,156.2539,157.7502,21435146 2024-04-10,157.4908,157.7701,155.8149,157.2713,16003150 2024-04-11,157.9497,160.7227,157.5407,160.3936,17613774 2024-04-12,159.0120,161.3014,158.2090,158.7976,16917512 2024-04-15,159.8849,160.4335,155.7651,155.9446,20467332 2024-04-16,155.2563,156.8424,154.6678,155.6154,15173331 2024-04-17,156.8025,158.2898,155.7501,156.4933,16074237 2024-04-18,156.5382,158.0943,155.8249,157.0718,13804781 2024-04-19,157.3611,157.6005,153.5306,155.3361,20063833 2024-04-22,155.6254,158.7926,155.2763,157.5606,15424084 2024-04-23,158.1990,160.0844,157.5756,159.5258,15706941 2024-04-24,158.6978,160.9921,158.4285,160.7029,18868576 2024-04-25,152.9819,157.8898,152.3914,157.5606,34195256 2024-04-26,175.5562,175.9851,170.9775,173.2618,55185604 2024-04-29,170.3490,170.9575,166.6482,167.4861,35742046 2024-04-30,166.9674,169.4512,164.0945,164.2341,28065039 2024-05-01,165.7703,168.3939,164.4935,165.1618,24942144 2024-05-02,166.2591,168.1145,165.2815,168.0447,16841407 2024-05-03,169.1221,169.4313,164.5733,168.5734,22718307 2024-05-06,168.8028,169.4812,167.4761,169.4113,15094540 2024-05-07,169.7006,173.0424,169.5809,172.5536,21040576 2024-05-08,170.3291,171.4854,170.1016,170.7381,13649296 2024-05-09,170.7281,172.0149,169.5111,171.1570,11790584 2024-05-10,169.2717,170.9176,167.4961,169.8702,18711806 2024-05-13,165.4382,170.5286,165.3514,170.4787,19607560 2024-05-14,171.1670,172.3541,169.9999,171.5062,18669654 2024-05-15,171.8753,173.6168,171.6059,173.4514,20892815 2024-05-16,174.1696,175.9053,173.6209,174.9975,17196330 2024-05-17,175.1172,177.0574,174.5486,176.8530,16502213 2024-05-20,176.8729,179.5064,176.7881,178.0201,17440617 2024-05-21,177.9602,179.3767,176.8729,179.0974,14687952 2024-05-22,177.9602,178.4111,176.3443,177.5612,16110013 2024-05-23,178.3393,179.4665,174.1097,174.6284,14897959 2024-05-24,176.0848,176.8673,174.7681,175.8953,11403560 2024-05-28,175.3068,178.0699,175.2469,177.5812,15631422 2024-05-29,176.3741,177.7906,175.8255,176.9627,14914239 2024-05-30,176.2544,176.2544,172.8030,173.1321,17448002 2024-05-31,172.9725,173.9900,170.5485,173.5312,27177053 2024-06-03,173.4514,175.4265,172.0249,173.9900,18376370 2024-06-04,174.0200,174.7581,172.7930,174.6983,12834694 2024-06-05,176.0998,177.5313,174.8579,176.6335,15039619 2024-06-06,176.9926,178.2694,176.7731,177.9103,14131239 2024-06-07,178.0201,178.9777,175.3566,175.5163,14414372 2024-06-10,176.2143,178.2316,174.1471,176.3941,15982816 2024-06-11,177.4826,178.1517,175.2057,177.9520,13644057 2024-06-12,179.5099,181.8368,177.5425,179.3202,18360157 2024-06-13,177.6025,178.2716,176.4240,176.5039,15744397 2024-06-14,175.6171,178.4913,175.6171,178.1318,11886235 2024-06-17,176.7436,179.6797,176.2543,178.5412,14586167 2024-06-18,178.5512,178.6710,175.3854,176.2143,15640257 2024-06-20,176.4740,178.5013,176.2243,177.4726,15691304 2024-06-21,178.2516,182.2679,177.8222,180.0192,58784889 2024-06-24,181.0379,181.8368,179.9893,180.5485,18019574 2024-06-25,180.9031,185.5019,180.8631,185.3321,18796976 2024-06-26,183.9540,185.6817,183.7443,185.1224,13357261 2024-06-27,185.3970,187.2496,185.2023,186.6104,12982114 2024-06-28,185.4719,186.3308,183.0801,183.1750,22960911 2024-07-01,184.2336,185.0925,182.4859,184.2436,11786877 2024-07-02,183.2249,186.7003,182.8155,186.3608,11974647 2024-07-03,186.0512,187.3694,185.1374,187.1397,7409106 2024-07-05,187.0698,192.0032,187.0698,191.7036,14566077 2024-07-08,191.1094,191.4231,189.0671,190.2256,12061447 2024-07-09,191.4939,192.6024,189.9759,190.1856,10169249 2024-07-10,190.4952,193.0518,190.3654,192.4027,11800396 2024-07-11,191.0844,192.1530,186.5705,187.0498,16382109 2024-07-12,186.6703,188.4380,185.8914,186.5305,14358797 2024-07-15,186.2409,189.6464,186.2409,187.9386,10626034 2024-07-16,188.7076,190.0858,184.8727,185.2522,12142503 2024-07-17,184.4333,184.9826,181.3774,182.3761,17354187 2024-07-18,183.2949,183.8042,177.9720,178.9806,17746792 2024-07-19,180.1291,181.7270,178.6211,179.1504,13611007 2024-07-22,182.1064,184.0538,181.6570,183.1051,14923127 2024-07-23,183.5945,184.9726,183.0851,183.3548,19680881 2024-07-24,175.1557,177.7123,173.3382,174.1371,30213071 2024-07-25,174.0173,174.9660,168.8242,168.9341,28087453 2024-07-26,168.5446,169.6132,165.6435,168.4547,24830283 2024-07-29,170.2723,171.9301,169.4933,170.9014,13501282 2024-07-30,171.6005,172.7190,169.8928,171.6305,13407597 2024-07-31,174.6864,175.6750,171.4906,172.9187,15267604 2024-08-01,171.7503,175.4454,170.2823,172.2197,16547938 2024-08-02,167.9654,169.9827,166.1678,168.1751,18681419 2024-08-05,157.1598,165.7184,156.3908,160.4254,34873417 2024-08-06,160.7300,162.1332,157.9188,160.3256,35491170 2024-08-07,163.0220,164.5699,160.0260,160.5353,18874147 2024-08-08,162.1272,165.2790,161.8136,163.6212,15392756 2024-08-09,161.4291,165.2989,160.7151,165.1691,13478678 2024-08-12,165.7733,166.4773,163.3316,163.7310,12344568 2024-08-13,164.9644,166.3176,164.5499,165.7084,12410277 2024-08-14,163.9907,164.7397,159.3169,161.8136,22421084 2024-08-15,161.9933,163.3016,161.2743,162.9521,18204162 2024-08-16,163.1917,166.7270,162.8622,164.5200,16820205 2024-08-19,166.7769,168.2450,165.8682,168.1751,12886568 2024-08-20,168.5146,170.1824,168.4347,168.7343,11480511 2024-08-21,166.7670,168.4148,166.3475,167.4061,13367610 2024-08-22,168.8142,169.1937,164.8096,165.2690,17881888 2024-08-23,166.3275,167.7257,165.4387,167.2064,13386243 2024-08-26,167.9304,169.1538,166.0979,167.7057,11637772 2024-08-27,167.3861,168.0203,165.9381,166.1578,13304342 2024-08-28,166.5572,167.1664,163.0619,164.2803,14184293 2024-08-29,165.8382,167.4061,161.7656,163.1818,15264421 2024-08-30,164.0007,165.0592,163.1917,164.8895,18498777 2024-09-03,163.0969,163.1618,157.6442,158.3982,24654764 2024-09-04,157.8639,160.1858,157.2297,157.5992,15942997 2024-09-05,157.5693,160.7999,157.3096,158.3882,13922234 2024-09-06,158.4780,159.0073,151.7321,151.9268,24768931 2024-09-09,153.6300,154.6400,148.2000,149.5400,27833698 2024-09-10,151.4500,152.3000,149.5427,150.0100,19498368 2024-09-11,151.0900,152.4800,148.7000,152.1500,18115017 2024-09-12,154.8100,155.6100,153.5000,155.5400,20942193 2024-09-13,156.3620,159.2750,156.1100,158.3700,16677237 2024-09-16,158.3300,159.2400,157.6100,158.9900,13514192 2024-09-17,160.0900,161.5900,159.4100,160.2800,12006717 2024-09-18,160.8500,161.6300,159.6600,160.8100,16688007 2024-09-19,164.8200,164.9900,162.5216,163.2400,17454002 2024-09-20,164.5200,164.7500,163.1800,164.6400,45227277 2024-09-23,165.3400,166.6100,162.9500,163.0700,15089642 2024-09-24,164.2500,164.5500,162.0300,163.6400,17588997 2024-09-25,162.9700,164.2170,162.7750,162.9900,12396589 2024-09-26,165.0300,165.5000,163.5000,163.8300,17466100 2024-09-27,163.9100,166.9700,163.8300,165.2900,13432864 2024-09-30,164.7800,167.3600,164.6400,167.1900,13991336 2024-10-01,168.8600,170.4400,165.9000,168.4200,18328181 2024-10-02,167.7600,168.8800,166.2500,167.3100,12262679 2024-10-03,165.8200,167.9100,165.3700,167.2100,10317282 2024-10-04,169.3400,169.5500,166.9600,168.5600,11410132 2024-10-07,169.1400,169.9000,164.1300,164.3900,13655729 2024-10-08,165.4300,166.1000,164.3100,165.7000,11692705 2024-10-09,164.8550,166.2600,161.1200,163.0600,19623258 2024-10-10,162.1100,164.3107,161.6400,163.1800,12861103 2024-10-11,163.3300,165.2700,162.5000,164.5200,10921456 2024-10-14,164.9100,167.6200,164.7800,166.3500,9973506 2024-10-15,167.1400,169.0900,166.0500,166.9000,14796666 2024-10-16,166.0300,167.2800,165.2160,166.7400,9936220 2024-10-17,167.3800,167.9300,164.3700,164.5100,14360626