"MacroTrends Data Download" "META - 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 2012-05-18,41.9242,44.8654,37.8863,38.1174,573576400 2012-05-21,36.4207,36.5503,32.9013,33.9282,168192700 2012-05-22,32.5124,33.4895,30.8474,30.9073,101786600 2012-05-23,31.2762,32.4028,31.2662,31.9043,73600000 2012-05-24,32.8514,33.1106,31.6750,32.9312,50237200 2012-05-25,32.8016,32.8514,31.0169,31.8145,37149800 2012-05-29,31.3858,31.5952,28.5643,28.7537,78063400 2012-05-30,28.6092,29.4616,27.7767,28.1057,57267900 2012-05-31,28.4596,29.5812,26.7497,29.5114,111639200 2012-06-01,28.8056,29.0628,27.3081,27.6371,41855500 2012-06-04,27.1186,27.5673,26.3609,26.8195,35230300 2012-06-05,26.6201,27.6770,25.6730,25.7916,42473400 2012-06-06,25.9920,27.0887,25.4437,26.7298,61489200 2012-06-07,26.9192,27.2682,26.0718,26.2313,26159500 2012-06-08,26.4706,27.6770,26.3609,27.0189,38034000 2012-06-11,27.0987,27.9860,26.7547,26.9242,28219600 2012-06-12,27.3978,27.6869,26.8793,27.3180,15816800 2012-06-13,27.5773,28.0159,27.0189,27.1884,17102800 2012-06-14,27.5673,28.2353,27.2981,28.2054,16855000 2012-06-15,28.4197,30.0100,28.2652,29.9242,43563800 2012-06-18,29.8654,31.9840,29.3220,31.3160,42978900 2012-06-19,31.4407,32.0837,30.6082,31.8155,30849000 2012-06-20,31.8245,31.8333,31.0568,31.5055,15553600 2012-06-21,31.5753,32.4028,31.4157,31.7447,21875300 2012-06-22,32.3130,33.3499,31.9641,32.9511,74834000 2012-06-25,32.7617,32.9212,31.4556,31.9641,24352900 2012-06-26,32.5922,33.3400,32.4028,33.0010,24858700 2012-06-27,32.3629,32.8016,31.8046,32.1336,28568000 2012-06-28,31.8644,32.0937,30.8076,31.2662,17713300 2012-06-29,31.8245,31.8943,30.6680,31.0020,19526900 2012-07-02,31.1565,31.6351,30.4586,30.6789,14122000 2012-07-03,30.8175,31.3459,30.7079,31.1067,8763600 2012-07-05,31.2263,31.5304,30.9272,31.3759,10032100 2012-07-06,31.3459,31.8046,31.1665,31.6351,10945600 2012-07-09,32.0040,32.7816,31.8943,32.0738,17785200 2012-07-10,32.3330,32.3828,31.0667,31.3759,14269500 2012-07-11,31.3858,31.4656,30.4586,30.8773,13030300 2012-07-12,30.6082,31.3061,30.5085,30.7178,11300700 2012-07-13,30.9471,30.9770,30.4686,30.6281,8108300 2012-07-16,30.4088,30.4088,28.1256,28.1605,24672100 2012-07-17,28.3948,28.5045,27.0688,28.0060,30438600 2012-07-18,28.2253,29.2024,28.0658,29.0229,16841800 2012-07-19,29.3220,29.4117,28.5443,28.9132,13685100 2012-07-20,28.9132,29.3818,28.6341,28.6740,11869100 2012-07-23,28.0359,28.9132,27.9262,28.6640,12390700 2012-07-24,28.7338,29.3619,28.0159,28.3649,11539800 2012-07-25,28.3051,29.4018,27.9960,29.2522,17230200 2012-07-26,27.6670,28.1455,26.6500,26.7647,64597400 2012-07-27,23.1206,24.4666,22.2133,23.6341,123102300 2012-07-30,23.9232,23.9681,22.9611,23.0807,29285900 2012-07-31,23.3001,23.3001,21.5454,21.6451,56179400 2012-08-01,21.4357,21.5154,20.7777,20.8175,44604400 2012-08-02,20.7079,20.7777,19.7607,19.9800,56374500 2012-08-03,20.2991,22.0937,19.8405,21.0269,80647000 2012-08-06,21.3260,22.0837,21.2363,21.8544,27778900 2012-08-07,22.1336,22.3828,20.4387,20.6580,36782900 2012-08-08,20.6480,21.0867,20.1595,20.6580,29537400 2012-08-09,20.6879,21.1067,20.5483,20.9471,15610700 2012-08-10,21.3459,21.7547,21.0668,21.7418,25794700 2012-08-13,22.0837,22.3828,21.3360,21.5354,24973100 2012-08-14,21.3459,21.5354,20.1894,20.3190,39308800 2012-08-15,20.5783,21.3459,20.3390,21.1366,47861100 2012-08-16,20.3789,20.4187,19.6311,19.8106,157565300 2012-08-17,19.9452,20.0199,18.9432,18.9930,129293400 2012-08-20,18.9930,20.0698,18.6939,19.9511,101186600 2012-08-21,19.5214,19.9202,19.0329,19.1017,70640600 2012-08-22,19.3021,19.4716,18.9033,19.3808,49892200 2012-08-23,19.4417,19.6710,19.3021,19.3818,32813700 2012-08-24,19.4616,19.6211,19.1924,19.3509,29622200 2012-08-27,19.4317,19.4716,19.0429,19.0927,20704000 2012-08-28,19.0429,19.3220,18.8933,19.2821,25417000 2012-08-29,19.2622,19.3220,19.0129,19.0429,16124700 2012-08-30,19.2124,19.3918,19.0030,19.0314,30647500 2012-08-31,18.6241,18.6441,17.9761,18.0040,58764200 2012-09-04,18.0259,18.2153,17.4975,17.6760,46622400 2012-09-05,18.2153,18.6939,18.1256,18.5244,60781800 2012-09-06,18.6839,19.2041,18.6640,18.9033,46066500 2012-09-07,19.0429,19.3619,18.7238,18.9232,36371700 2012-09-10,19.0030,19.1426,18.4945,18.7537,24797800 2012-09-11,18.8634,19.5224,18.7936,19.3719,50508200 2012-09-12,20.6979,21.0967,20.2193,20.8684,121584000 2012-09-13,20.8923,21.4157,20.5483,20.6510,65041600 2012-09-14,21.0668,22.0139,20.8375,21.9342,72819800 2012-09-17,22.6022,22.6819,21.4357,21.4556,50667600 2012-09-18,21.5354,21.9142,21.3061,21.8046,36760500 2012-09-19,21.9242,23.3001,21.7049,23.2203,78782800 2012-09-20,22.9511,23.1705,22.4726,22.5224,57248900 2012-09-21,22.9013,23.1705,22.5324,22.7916,51218100 2012-09-24,21.7148,21.9142,20.3016,20.7278,79106500 2012-09-25,21.1366,21.1465,20.1595,20.2193,46291700 2012-09-26,20.0847,20.7178,19.7408,20.5583,38271900 2012-09-27,20.9272,20.9372,20.0997,20.2592,30215900 2012-09-28,20.5085,21.8843,20.4387,21.5952,65486000 2012-10-01,22.0139,22.5224,21.6650,21.9242,51262700 2012-10-02,22.0139,22.4227,21.7547,22.2034,29341400 2012-10-03,22.2283,22.4227,21.7348,21.7647,32000100 2012-10-04,22.2532,22.3330,21.3459,21.8818,46892100 2012-10-05,21.4257,21.5653,20.8175,20.8474,40529300 2012-10-08,20.3390,20.6879,20.0947,20.3390,32236700 2012-10-09,20.3290,20.4885,19.9103,20.1665,27161800 2012-10-10,19.8704,19.8803,19.3918,19.5812,39321800 2012-10-11,19.8205,19.9003,19.5513,19.6909,21817300 2012-10-12,19.6909,19.7408,19.4217,19.4597,18809400 2012-10-15,19.6211,19.8205,19.4317,19.4616,20189700 2012-10-16,19.6211,19.6311,19.2423,19.4217,21834700 2012-10-17,19.4417,20.4187,19.3138,19.8205,44074500 2012-10-18,19.6411,19.7308,18.8335,18.9182,52157400 2012-10-19,18.9432,19.0030,18.7438,18.9432,34835000 2012-10-22,19.1924,19.3719,18.9930,19.2632,32447300 2012-10-23,19.1924,19.7408,19.0429,19.4417,78381200 2012-10-24,24.0578,24.1775,22.7816,23.1604,228949900 2012-10-25,23.2203,23.2403,22.4028,22.4925,76142000 2012-10-26,22.3330,22.8116,21.8145,21.8769,73175800 2012-10-31,20.7577,21.4357,20.6680,21.0468,99378200 2012-11-01,21.0169,21.3759,20.9471,21.1465,37713900 2012-11-02,21.1964,21.6251,21.0070,21.1166,38344400 2012-11-05,21.0369,21.4157,20.8574,21.1864,31806700 2012-11-06,21.1765,21.3061,20.9272,21.1079,29062700 2012-11-07,20.7876,20.8873,20.3091,20.4088,33396800 2012-11-08,20.4586,20.6680,19.9202,19.9302,34254600 2012-11-09,19.8953,19.9402,19.0728,19.1525,42295500 2012-11-12,19.0927,20.1097,18.8135,20.0100,67349200 2012-11-13,19.5463,20.0498,19.5015,19.8006,71775100 2012-11-14,20.0399,22.4327,19.8704,22.2931,229751000 2012-11-15,22.2732,22.4327,21.5852,22.1037,78857700 2012-11-16,22.1834,23.8584,22.1136,23.4902,107182200 2012-11-19,23.8833,24.0478,22.7517,22.8514,85021300 2012-11-20,22.6620,23.8285,22.6321,23.0309,46655300 2012-11-21,23.1505,24.4566,22.9810,24.2472,89862400 2012-11-23,24.5065,24.6062,23.8086,23.9262,29520900 2012-11-26,24.8604,26.0119,24.7358,25.8624,123865000 2012-11-27,25.9621,26.4207,25.3838,26.0718,85760600 2012-11-28,25.8624,26.4108,25.6730,26.2811,49205600 2012-11-29,26.4207,27.4377,26.0817,27.2383,88759700 2012-11-30,27.1784,27.9162,26.6799,27.9162,127049600 2012-12-03,27.9161,28.7936,26.8993,26.9591,123526100 2012-12-04,26.9790,27.6770,26.6002,27.3778,72869200 2012-12-05,27.6670,27.8165,27.1784,27.6271,58976300 2012-12-06,27.5972,27.6670,26.7398,26.8893,46001500 2012-12-07,26.9890,27.6969,26.7597,27.4028,51751900 2012-12-10,27.0887,28.0857,27.0189,27.7567,50608500 2012-12-11,27.9860,28.1555,27.5773,27.8963,77099100 2012-12-12,27.9162,28.0558,27.2881,27.4976,46704200 2012-12-13,27.5075,28.6640,27.3479,28.1555,81051600 2012-12-14,28.0957,28.2452,26.6799,26.7318,91631600 2012-12-17,26.6899,26.9192,26.2413,26.6700,57742500 2012-12-18,26.8793,27.8265,26.8195,27.6271,60512900 2012-12-19,27.7467,28.1356,26.8694,27.3280,61390300 2012-12-20,27.4078,27.5174,27.0488,27.2781,35574800 2012-12-21,26.5802,26.9292,26.0419,26.1814,54555200 2012-12-24,26.4207,26.8793,26.1216,26.8494,28230100 2012-12-26,26.9491,27.0987,26.2961,26.4307,33175400 2012-12-27,26.4706,26.7198,25.4437,25.9721,43481700 2012-12-28,25.4038,26.0319,25.0748,25.8337,56574800 2012-12-31,26.1216,26.9093,26.0319,26.5401,60374500 2013-01-02,27.3579,28.0957,27.3380,27.9162,69846400 2013-01-03,27.7966,28.3848,27.5075,27.6869,63140600 2013-01-04,27.9262,28.8435,27.7467,28.6740,72715400 2013-01-07,28.6042,29.7009,28.5643,29.3333,83781800 2013-01-08,29.4217,29.5114,28.7737,28.9738,45871300 2013-01-09,29.5812,30.5085,29.4018,30.4985,104787700 2013-01-10,30.5085,31.3559,30.1894,31.2064,95316400 2013-01-11,31.1864,31.8644,31.0070,31.6251,89598000 2013-01-14,31.9840,32.1136,30.5284,30.8549,98892800 2013-01-15,30.5483,31.6151,29.7906,30.0100,173242600 2013-01-16,30.1196,30.2592,29.4417,29.7607,75332700 2013-01-17,29.9900,30.3290,29.9402,30.0498,40256700 2013-01-18,30.2193,30.3489,29.1824,29.5713,49631500 2013-01-22,29.6610,30.7976,29.6510,30.6371,55243300 2013-01-23,31.0070,31.4058,30.7079,30.7278,48899800 2013-01-24,31.1765,31.3958,30.7178,30.9870,43845100 2013-01-25,31.3160,31.8345,31.0369,31.4456,54363600 2013-01-28,31.7846,32.4091,31.7148,32.3719,59682500 2013-01-29,31.9043,31.9741,30.6181,30.6979,72976500 2013-01-30,30.8873,31.3958,30.7876,31.1465,87682100 2013-01-31,29.0628,31.3759,28.6540,30.8883,190744900 2013-02-01,30.9172,30.9272,29.5414,29.6411,85856700 2013-02-04,28.9731,29.1126,27.9262,28.0249,92362200 2013-02-05,28.1755,28.8734,27.9561,28.5543,47948200 2013-02-06,28.6540,29.2024,28.5743,28.9631,38375900 2013-02-07,29.0229,29.0628,28.1854,28.5643,34540100 2013-02-08,28.8036,29.0827,28.4247,28.4596,37708800 2013-02-11,28.5244,28.5942,27.9561,28.1755,37361800 2013-02-12,27.5872,28.0758,27.0189,27.2881,93498700 2013-02-13,27.2781,28.2353,27.2283,27.8240,50164000 2013-02-14,27.9362,28.5443,27.9262,28.4147,35615800 2013-02-15,28.4347,28.6640,28.0060,28.2353,33109300 2013-02-19,28.1455,28.9930,28.0359,28.8435,49396400 2013-02-20,28.8335,28.9631,28.2452,28.3769,42098200 2013-02-21,28.1954,28.4646,27.0688,27.2014,49642300 2013-02-22,27.5374,27.5473,26.7398,27.0488,36350200 2013-02-25,27.0787,27.5573,27.0688,27.1884,34652000 2013-02-26,27.2781,27.3778,26.6201,27.3081,31611700 2013-02-27,27.2582,27.2582,26.5503,26.7896,44319700 2013-02-28,26.7597,27.2183,26.2612,27.1685,83027800 2013-03-01,26.9691,28.0323,26.7298,27.6969,54064800 2013-03-04,27.6770,27.9761,27.3579,27.6371,32400700 2013-03-05,27.7966,28.0957,27.1286,27.4377,40622200 2013-03-06,28.0159,28.0458,27.2682,27.3704,33532600 2013-03-07,27.4875,28.5892,27.3878,28.4925,74540200 2013-03-08,28.3400,28.3848,27.6470,27.8764,44198900 2013-03-11,27.9262,28.5543,27.7467,28.0558,35642100 2013-03-12,28.0159,28.2353,27.5174,27.7467,27569600 2013-03-13,27.5374,27.5673,26.8395,26.9990,39619500 2013-03-14,27.0189,27.3479,26.7497,26.9591,27646400 2013-03-15,26.9491,26.9790,26.4805,26.5653,31597400 2013-03-18,26.2911,26.7099,25.7029,26.4108,26653700 2013-03-19,26.4506,26.8195,26.1316,26.4706,25254200 2013-03-20,26.6002,26.6102,25.7029,25.7826,44006500 2013-03-21,25.5832,26.0319,25.4835,25.6630,24336100 2013-03-22,25.7188,25.9322,25.5533,25.6530,18456300 2013-03-25,25.6730,25.7228,25.0030,25.0558,39199000 2013-03-26,25.0050,25.4038,24.9551,25.1296,26957200 2013-03-27,24.9252,26.2014,24.6460,26.0119,52297400 2013-03-28,26.0119,26.0917,25.4437,25.5035,28585700 2013-04-01,25.5533,25.8125,25.2044,25.4536,22249300 2013-04-02,25.6929,26.0419,25.2243,25.3440,35153300 2013-04-03,25.7527,26.3110,25.6231,26.1715,48195200 2013-04-04,26.5404,27.1486,26.0319,26.9915,82016800 2013-04-05,26.7796,27.7168,26.5304,27.3081,64566600 2013-04-08,27.1087,27.1186,26.5503,26.7687,27256000 2013-04-09,26.5005,26.8096,26.3410,26.5105,21311100 2013-04-10,26.9291,27.7567,26.8195,27.4875,45949400 2013-04-11,27.3978,28.0159,27.1685,27.9337,33368500 2013-04-12,27.9162,27.9162,27.1585,27.3180,28697400 2013-04-15,27.0787,27.3978,26.2811,26.4407,30275400 2013-04-16,26.7298,27.0289,26.3210,26.8395,27365900 2013-04-17,26.5703,27.1186,26.3110,26.5453,26440600 2013-04-18,26.7398,26.7398,25.0748,25.6131,39059000 2013-04-19,25.5434,25.8823,25.2542,25.6530,20380900 2013-04-22,25.7328,26.2811,25.6231,25.8923,25687600 2013-04-23,26.1366,26.2512,25.6929,25.9023,25191500 2013-04-24,25.8524,26.3210,25.7228,26.0319,19729900 2013-04-25,25.9920,26.3210,25.9222,26.0618,17150000 2013-04-26,26.5204,27.5374,26.5204,26.7697,33018000 2013-04-29,27.0787,27.3280,26.7796,26.8993,29201100 2013-04-30,27.0488,27.7667,26.9242,27.6859,36245700 2013-05-01,27.7667,27.8315,27.2283,27.3479,64567600 2013-05-02,27.9261,28.9332,27.8963,28.8833,104257000 2013-05-03,28.9531,28.9830,28.0658,28.2263,58506400 2013-05-06,28.2452,28.3749,27.3978,27.4875,43939400 2013-05-07,27.4676,27.7667,26.7697,26.8086,41259100 2013-05-08,26.7996,27.2183,26.5703,27.0389,34654900 2013-05-09,26.9990,27.4676,26.7697,26.9591,33457200 2013-05-10,27.0588,27.2183,26.4905,26.6002,30847100 2013-05-13,26.5204,27.2433,26.4516,26.7398,29068800 2013-05-14,26.8050,27.1984,26.7398,26.9890,24930300 2013-05-15,26.8395,26.9093,26.3210,26.5204,30299800 2013-05-16,26.4008,26.4706,25.8225,26.0518,35499100 2013-05-17,26.3210,26.5204,26.1216,26.1715,29462700 2013-05-20,26.1017,26.1116,25.6131,25.6819,42402900 2013-05-21,25.7926,25.9970,25.5134,25.5832,26261300 2013-05-22,25.5733,25.7727,24.8454,25.0837,45314500 2013-05-23,24.7258,25.4536,24.6959,24.9850,37663100 2013-05-24,24.8953,24.8953,24.0080,24.2398,58727900 2013-05-28,24.4666,24.4666,23.8484,24.0279,50079700 2013-05-29,23.7188,23.7388,23.1904,23.2502,64237800 2013-05-30,24.0578,24.7049,23.8584,24.4766,60733200 2013-05-31,24.5563,24.8754,24.1974,24.2752,35925000 2013-06-03,24.1924,24.2472,23.6391,23.7767,35733800 2013-06-04,23.8185,23.8584,23.2502,23.4496,34760800 2013-06-05,23.2801,23.6341,22.7218,22.8305,53819700 2013-06-06,22.9212,23.0209,22.6022,22.9013,31260700 2013-06-07,22.9611,23.3300,22.7916,23.2213,38699200 2013-06-10,23.9880,24.5264,23.9182,24.2572,58393000 2013-06-11,23.9581,24.2772,23.9282,23.9581,29885900 2013-06-12,24.0877,24.1874,23.5095,23.6989,26445800 2013-06-13,23.6490,23.7587,23.1954,23.6590,31189300 2013-06-14,23.4895,23.8185,23.1904,23.5593,30677100 2013-06-17,23.8385,24.1775,23.6789,23.9501,33664500 2013-06-18,24.0179,24.6161,24.0080,24.1376,36709100 2013-06-19,24.1276,25.1146,24.0279,24.2363,31790600 2013-06-20,24.2074,24.6710,23.5792,23.8285,42765600 2013-06-21,24.5164,24.6261,23.9781,24.4566,45833900 2013-06-24,23.8783,24.0379,23.3101,23.8634,40626000 2013-06-25,24.0678,24.3569,23.9681,24.1775,24713200 2013-06-26,24.4367,24.5763,23.9182,24.0877,29890300 2013-06-27,24.1675,24.7657,24.1376,24.5862,34694100 2013-06-28,24.6062,24.9053,24.3469,24.8056,96778900 2013-07-01,24.8947,24.9851,24.5463,24.7358,20582200 2013-07-02,24.6261,24.6959,24.2273,24.3370,18394100 2013-07-03,24.1475,24.6361,24.0778,24.4466,10404400 2013-07-05,24.5763,24.5862,24.1276,24.2971,20229500 2013-07-08,24.3968,24.9651,24.3469,24.6361,27064600 2013-07-09,24.9950,25.4137,24.9551,25.4038,30387900 2013-07-10,25.5035,25.7527,25.3938,25.7228,26721800 2013-07-11,25.8823,25.9222,25.3739,25.7328,26777400 2013-07-12,25.6630,25.8524,25.4736,25.8325,16537900 2013-07-15,25.8524,26.3509,25.5733,26.2014,24234000 2013-07-16,26.3110,26.6700,25.9322,26.2413,30817600 2013-07-17,26.2911,26.6999,26.2213,26.5703,21518500 2013-07-18,26.6700,26.6899,26.0419,26.1017,24806900 2013-07-19,25.7428,26.0296,25.5234,25.8036,46539700 2013-07-22,25.9122,26.0518,25.6431,25.9671,27526300 2013-07-23,26.0219,26.2213,25.8923,26.0518,28221600 2013-07-24,26.2413,26.4506,25.9721,26.4307,82635600 2013-07-25,33.4446,34.7757,32.6520,34.2562,365457900 2013-07-26,33.6690,34.6261,33.4596,33.9083,136028900 2013-07-29,33.9681,35.5234,33.9083,35.3240,124718800 2013-07-30,35.5433,37.8464,35.2143,37.5144,173582800 2013-07-31,37.8464,38.1954,36.2213,36.6899,154828700 2013-08-01,37.1884,38.1754,36.8095,37.3768,106066500 2013-08-02,37.5473,38.3749,37.3878,37.9362,73058500 2013-08-05,38.3150,39.2024,38.1356,39.0718,79994800 2013-08-06,38.9930,39.1326,37.8265,38.4347,63950800 2013-08-07,38.4945,38.8235,37.5872,38.7537,68854800 2013-08-08,39.0129,39.0728,38.3150,38.4247,41301000 2013-08-09,38.4746,38.6241,37.8963,38.3848,43532300 2013-08-12,38.0857,38.3848,37.9860,38.1057,31161000 2013-08-13,38.1256,38.2054,36.6600,36.9083,65379200 2013-08-14,36.7198,37.4377,36.5104,36.5404,48423900 2013-08-15,36.2512,36.9591,35.9123,36.4506,56521100 2013-08-16,36.8594,37.3778,36.7896,36.9691,45840800 2013-08-19,37.3180,38.1655,37.0289,37.6969,57609600 2013-08-20,38.2353,38.4646,37.5772,38.2951,57995200 2013-08-21,38.2652,38.7338,38.0309,38.2054,46116900 2013-08-22,38.2552,38.6341,38.2253,38.4347,21931200 2013-08-23,38.8833,40.5084,38.8135,40.4287,86442300 2013-08-26,40.7776,41.8145,40.4985,41.2163,94162400 2013-08-27,40.5583,41.0767,39.3021,39.5214,72695100 2013-08-28,39.8405,40.7278,39.7607,40.4267,57918200 2013-08-29,40.7677,41.6550,40.6779,41.1565,58303400 2013-08-30,41.8993,42.1336,40.9372,41.1705,67735100 2013-09-03,41.7148,42.0389,41.3858,41.7447,48774900 2013-09-04,41.8843,42.0438,41.3160,41.6550,42581900 2013-09-05,41.6650,42.6371,41.6450,42.5324,50035400 2013-09-06,42.9611,44.4765,42.2732,43.8185,117535700 2013-09-09,44.2273,44.6560,43.5693,43.9082,75794700 2013-09-10,44.1076,44.1276,43.1007,43.4696,54540300 2013-09-11,43.2602,44.9551,42.9810,44.9053,72328300 2013-09-12,45.3938,45.4835,44.5164,44.6161,68072300 2013-09-13,44.9053,44.9451,43.7986,44.1774,52765300 2013-09-16,44.7158,44.8056,42.3031,42.3828,70424200 2013-09-17,42.3729,45.3041,42.3031,44.9352,91934600 2013-09-18,44.7059,45.3340,44.2622,45.0947,79317000 2013-09-19,45.3738,45.9122,45.0947,45.8424,63972400 2013-09-20,46.1814,47.4576,45.6032,47.3479,115508400 2013-09-23,47.1386,47.4077,46.1515,47.0488,75177000 2013-09-24,48.3599,49.5114,48.0159,48.3051,136716100 2013-09-25,49.0827,49.3918,48.3150,49.3120,87879700 2013-09-26,49.8604,50.4486,49.3519,50.2392,98220100 2013-09-27,50.1395,51.1266,49.7108,51.0867,81410500 2013-09-30,49.9900,51.4456,49.6510,50.0797,100095000 2013-10-01,49.8205,50.8773,49.3021,50.2692,98114000 2013-10-02,49.9800,50.9471,49.8006,50.1296,62834000 2013-10-03,50.3190,50.5683,48.9132,49.0359,82045000 2013-10-04,49.6211,51.0069,49.4217,50.8873,74447000 2013-10-07,50.5782,51.1366,50.2492,50.3639,57204000 2013-10-08,50.4486,50.4486,46.9392,46.9990,136081000 2013-10-09,47.2333,47.6969,45.1246,46.6301,147297000 2013-10-10,47.7218,49.5314,47.6869,48.9033,99774000 2013-10-11,49.0329,49.7208,48.6440,48.9631,58428000 2013-10-14,48.1655,49.4815,47.7667,49.3619,68781000 2013-10-15,49.8404,50.8474,49.0329,49.3519,81167000 2013-10-16,49.8903,51.0867,49.7507,50.9820,64678000 2013-10-17,50.9671,52.0638,50.7976,52.0538,71522000 2013-10-18,54.0179,54.6610,53.4396,54.0578,88260000 2013-10-21,54.5164,54.6460,53.3499,53.6889,58235000 2013-10-22,54.1675,54.5962,52.0438,52.5174,83204000 2013-10-23,51.5952,52.0937,50.9770,51.7447,57207000 2013-10-24,52.2233,52.6819,51.4385,52.2881,46775000 2013-10-25,53.0209,53.0807,51.7248,51.7946,45085000 2013-10-28,51.3858,51.5453,49.4616,50.0787,73472000 2013-10-29,50.5782,50.6381,49.1027,49.2472,102143000 2013-10-30,49.8504,50.0598,48.6042,48.8634,127073000 2013-10-31,47.0139,51.8444,46.3609,50.0548,248809000 2013-11-01,50.6979,51.9342,49.5713,49.6012,95033000 2013-11-04,49.2173,49.6012,47.8763,48.0757,80371000 2013-11-05,47.6470,50.0299,47.3679,49.9551,76835000 2013-11-06,50.1096,50.2991,48.5643,48.9730,67889000 2013-11-07,49.0927,49.7208,47.1585,47.4177,97128000 2013-11-08,47.6670,48.5045,47.1086,47.3878,70731000 2013-11-11,46.8993,47.3878,45.5932,46.0618,80910000 2013-11-12,45.8624,47.2283,45.6929,46.4656,68196000 2013-11-13,46.0917,48.5942,45.9222,48.5643,79245000 2013-11-14,48.5543,49.4217,47.8863,48.8434,75117000 2013-11-15,48.9631,49.3320,48.5643,48.8634,42453000 2013-11-18,48.3250,48.6939,45.6630,45.6929,85910000 2013-11-19,46.1216,46.8594,45.5832,46.2213,75602000 2013-11-20,46.4706,47.4077,46.1715,46.2911,53933000 2013-11-21,46.8494,47.3180,46.5453,46.5603,34886000 2013-11-22,46.8993,47.1286,45.8225,46.0917,40545000 2013-11-25,46.2213,46.5104,43.9082,44.6859,82565000 2013-11-26,44.5264,46.0319,43.4197,45.7527,82016000 2013-11-27,45.8325,46.5304,45.3938,46.3509,44993000 2013-11-29,46.6101,47.0688,46.3609,46.8694,22953900 2013-12-02,46.7597,47.3978,46.1216,46.9192,50774000 2013-12-03,46.6101,47.0588,46.1515,46.5902,32086000 2013-12-04,46.3210,48.6241,46.1216,48.4745,60890000 2013-12-05,48.0060,48.5543,47.7268,48.1954,43855000 2013-12-06,48.8335,49.2422,47.5673,47.7966,42938000 2013-12-09,47.9461,48.8235,47.5972,48.6939,36056000 2013-12-10,48.4945,50.6181,48.3948,50.0947,68479000 2013-12-11,50.3988,50.6181,48.8634,49.2323,65776000 2013-12-12,50.8923,51.9142,50.5084,51.6749,92723000 2013-12-13,51.5055,53.3399,51.1864,53.1605,82641000 2013-12-16,53.0907,54.3370,52.7517,53.6490,85119000 2013-12-17,54.5962,55.0149,54.0777,54.6959,78751000 2013-12-18,54.6959,55.7228,53.5892,55.4038,76003000 2013-12-19,54.1675,55.0249,53.7886,54.8853,89753200 2013-12-20,54.7657,54.9850,54.0678,54.9551,239824000 2013-12-23,55.3340,58.1455,55.2841,57.5972,98297000 2013-12-24,58.0957,58.4047,56.7397,57.7866,46617800 2013-12-26,58.1455,58.2053,57.1984,57.5573,55101000 2013-12-27,57.3080,57.5074,55.0847,55.2741,60466000 2013-12-30,54.7657,55.0149,53.2702,53.5493,68307000 2013-12-31,53.9581,54.6959,53.7487,54.4855,43076200 2014-01-02,54.6660,55.0548,54.0279,54.5463,43195500 2014-01-03,54.8554,55.4835,54.3669,54.3938,38246200 2014-01-06,54.2572,57.0887,53.8883,57.0289,68852600 2014-01-07,57.5274,58.3748,57.0488,57.7467,77207400 2014-01-08,57.4277,58.2353,57.0588,58.0558,56682400 2014-01-09,58.4745,58.7836,56.4805,57.0488,92253300 2014-01-10,56.9591,58.1256,56.8893,57.7667,42449500 2014-01-13,57.7368,58.0757,55.2143,55.7427,63010900 2014-01-14,56.2911,57.6071,55.9322,57.5673,37503600 2014-01-15,57.8065,58.3948,57.0987,57.4277,33663400 2014-01-16,57.0887,57.8464,56.6600,57.0189,34541800 2014-01-17,57.1286,57.6470,55.9023,56.1316,40849200 2014-01-21,56.4307,58.4047,56.3310,58.3350,48669200 2014-01-22,58.6739,59.1326,56.9292,57.3379,61352900 2014-01-23,56.2014,56.5104,55.5189,56.4606,47951800 2014-01-24,55.9820,56.2512,54.2373,54.2871,55200700 2014-01-27,54.5663,54.7757,51.6949,53.3898,73924100 2014-01-28,53.8584,55.1146,53.8385,54.9750,48191200 2014-01-29,54.4466,54.7856,53.0309,53.3699,92995600 2014-01-30,61.9342,62.3130,60.2791,60.8973,150178900 2014-01-31,60.2891,63.1804,59.9900,62.3828,87794600 2014-02-03,62.8414,63.5792,60.5184,61.2961,74866600 2014-02-04,61.8644,62.9511,61.6351,62.5623,45985500 2014-02-05,62.5523,62.9710,61.0867,62.0039,51685100 2014-02-06,61.2761,62.5922,61.2761,61.9740,42086500 2014-02-07,62.0837,64.3768,62.0339,64.1276,60704300 2014-02-10,64.1076,64.2971,63.2831,63.3579,43666100 2014-02-11,63.5593,64.8055,63.1605,64.6570,45675600 2014-02-12,64.7258,64.8654,63.8584,64.2572,47282100 2014-02-13,63.9880,67.1286,63.8584,67.1286,61911700 2014-02-14,67.2981,67.3778,66.5204,66.8893,36694900 2014-02-18,66.7397,67.3376,65.8723,67.0987,43809900 2014-02-19,66.8494,68.8733,66.7996,67.8564,62087100 2014-02-20,67.5274,69.9003,65.5304,69.4217,130928900 2014-02-21,69.4815,69.7507,68.2452,68.3848,70932400 2014-02-24,68.5344,71.2263,68.3350,70.5682,76620300 2014-02-25,70.7377,70.7876,69.2422,69.6410,52077000 2014-02-26,69.9800,71.0069,68.6440,69.0528,55322700 2014-02-27,69.1326,69.8006,68.6640,68.7338,41653700 2014-02-28,69.2622,69.6709,67.1784,68.2552,66783700 2014-03-03,66.7597,67.8464,66.3110,67.2083,56824100 2014-03-04,68.4546,68.6939,67.4177,68.5942,42013500 2014-03-05,69.4815,71.7547,69.4117,71.3559,74567700 2014-03-06,71.6650,71.6749,70.0398,70.6281,46026500 2014-03-07,70.8674,70.9671,69.2622,69.5912,38927000 2014-03-10,70.5583,71.9342,70.2991,71.8145,59871600 2014-03-11,72.2831,72.3728,69.7507,69.8903,59408300 2014-03-12,69.6510,71.1365,68.7936,70.6679,46340500 2014-03-13,71.0767,71.1365,67.9461,68.6241,57091000 2014-03-14,68.2851,69.2223,67.2582,67.5174,48227000 2014-03-17,67.9760,68.7437,66.4207,68.5343,52197000 2014-03-18,68.5543,69.3918,68.0957,68.9830,40827000 2014-03-19,68.9631,69.0827,67.2632,68.0358,43981000 2014-03-20,67.8065,68.0259,66.6201,66.7696,44439000 2014-03-21,67.3280,67.7168,65.9806,67.0388,59999900 2014-03-24,66.9890,67.1585,63.1704,63.9082,85696000 2014-03-25,64.6959,65.9920,63.5892,64.6959,68786000 2014-03-26,64.5463,64.7557,60.1894,60.2043,97503900 2014-03-27,60.3290,61.7148,57.8065,60.7876,112650000 2014-03-28,61.1565,61.7647,59.1575,59.8305,67052000 2014-03-31,60.5982,61.3360,59.6909,60.0598,53011000 2014-04-01,60.2791,62.4725,60.0598,62.4327,59291000 2014-04-02,63.0209,63.7188,62.0239,62.5324,66277000 2014-04-03,62.3629,62.9810,58.9531,59.3120,83859000 2014-04-04,59.7607,60.0199,56.1515,56.5792,125214400 2014-04-07,55.7328,57.8265,55.2741,56.7796,108488000 2014-04-08,57.5074,58.5344,56.9990,58.0160,78836000 2014-04-09,59.4516,62.2690,59.0111,62.2233,100215000 2014-04-10,62.8913,62.9910,58.5044,58.9830,114988000 2014-04-11,57.4277,60.1296,57.1385,58.3549,91452000 2014-04-14,59.9102,60.2692,57.6071,58.7138,72325000 2014-04-15,59.1126,59.5015,55.7128,58.9132,108623000 2014-04-16,59.6111,60.0099,57.5673,59.5413,78774000 2014-04-17,59.1226,60.3988,58.5443,58.7637,88040000 2014-04-21,59.2821,61.0568,58.9730,61.0568,60364000 2014-04-22,62.4626,63.2502,62.0339,62.8415,60631000 2014-04-23,63.2602,63.2901,61.0767,61.1764,96565000 2014-04-24,63.4097,63.4596,59.5912,60.6879,138769000 2014-04-25,59.7906,59.8305,57.3978,57.5374,92502000 2014-04-28,57.8763,58.1356,54.4965,55.9720,107758000 2014-04-29,55.9222,58.1056,55.6729,57.9760,75557000 2014-04-30,57.4077,59.6709,56.9890,59.6012,76093000 2014-05-01,60.2492,62.0937,60.0299,60.9671,82429000 2014-05-02,61.1166,61.7048,60.0000,60.2791,54189000 2014-05-05,59.4915,61.1665,59.0030,61.0369,46057000 2014-05-06,60.7976,60.9671,58.3150,58.3549,55901000 2014-05-07,58.5942,59.1226,56.0917,57.2183,78587000 2014-05-08,57.0588,58.6440,56.3310,56.5902,61251000 2014-05-09,56.6799,57.4775,56.2113,57.0688,52584000 2014-05-12,57.8065,59.7208,57.8065,59.6510,48575000 2014-05-13,59.4815,60.7078,59.3320,59.6510,48525000 2014-05-14,59.3519,60.2692,58.7736,59.0528,47429000 2014-05-15,59.0827,59.2024,57.3479,57.7457,56814000 2014-05-16,58.1356,58.2751,57.1385,57.8463,47933000 2014-05-19,57.7168,59.3818,57.3978,59.0329,43034000 2014-05-20,59.3220,60.0099,58.0059,58.3848,53931000 2014-05-21,58.3848,60.3190,58.0757,60.3090,58992000 2014-05-22,60.7577,61.2961,60.2193,60.3389,54200000 2014-05-23,60.2293,61.2662,59.9701,61.1675,38294000 2014-05-27,61.4357,63.3200,61.3858,63.2901,55682000 2014-05-28,63.2004,63.9481,62.4327,63.3200,47795000 2014-05-29,63.6490,64.1076,63.3200,63.6390,42700000 2014-05-30,63.7587,63.9780,62.3728,63.1106,45253500 2014-06-02,63.0408,63.3998,61.8644,62.8913,35947400 2014-06-03,62.4327,63.2303,62.1336,62.6819,32217000 2014-06-04,62.2632,63.3998,61.8843,63.1505,36514000 2014-06-05,63.4696,64.1675,62.6321,62.9970,47352000 2014-06-06,63.1804,63.2901,61.9641,62.3130,42386300 2014-06-09,62.2133,63.1505,61.6051,62.6919,37573600 2014-06-10,63.3399,65.6231,63.3100,65.5732,69206900 2014-06-11,65.1246,65.6031,64.7058,65.5842,44158300 2014-06-12,65.6530,66.2711,63.8684,64.0978,55642800 2014-06-13,64.5064,64.7756,63.6390,64.3070,29383800 2014-06-16,63.9681,64.6859,63.5593,63.9980,30856800 2014-06-17,63.9082,64.6859,63.7387,64.2073,27636500 2014-06-18,64.2971,65.5533,63.8584,65.4037,35493200 2014-06-19,65.2642,65.3794,64.0179,64.1490,34133800 2014-06-20,64.2672,64.6161,63.1605,64.3070,46407900 2014-06-23,64.1276,65.4636,64.0279,65.1744,34434000 2014-06-24,65.1645,66.9690,65.0747,65.5234,57284100 2014-06-25,65.3838,67.2781,65.3738,67.2382,44245500 2014-06-26,67.7966,67.7966,66.6999,66.9292,47646700 2014-06-27,67.1086,67.4975,66.6400,67.3978,46444300 2014-06-30,67.2582,67.7168,66.9292,67.0887,27102800 2014-07-01,67.3778,68.2353,67.1884,67.8564,33166100 2014-07-02,67.8364,68.0957,65.5932,66.2512,41805900 2014-07-03,66.6550,66.7996,65.5633,66.0917,25203200 2014-07-07,66.1017,66.3708,64.9252,65.0947,28707100 2014-07-08,64.8654,65.3639,62.0239,62.5722,68855600 2014-07-09,63.2203,64.9252,62.9611,64.7756,51378000 2014-07-10,63.1206,65.1445,62.8614,64.6784,44388200 2014-07-11,65.0847,66.3908,64.5962,66.1415,39167800 2014-07-14,66.9292,67.9661,66.6999,67.6969,38468000 2014-07-15,67.7567,67.8862,66.0618,66.9641,44213200 2014-07-16,67.3379,67.7367,66.8693,67.4576,29541600 2014-07-17,66.8295,67.6470,65.8424,66.2113,38024200 2014-07-18,66.6002,68.2552,65.9621,68.2152,42262200 2014-07-21,68.6041,69.7507,68.2951,69.1924,49431600 2014-07-22,69.5513,69.5613,68.4047,69.0628,40301800 2014-07-23,69.5314,71.1166,69.4018,71.0767,77435900 2014-07-24,75.7328,76.5104,74.2871,74.7557,124006900 2014-07-25,74.7657,75.4436,74.4386,74.9651,45823100 2014-07-28,74.9451,75.2741,73.6291,74.6959,41640000 2014-07-29,74.4965,74.6959,73.2032,73.4895,41126900 2014-07-30,73.9880,74.9651,73.9082,74.4536,36823000 2014-07-31,73.7786,73.9431,72.2233,72.4327,43909200 2014-08-01,72.0039,73.0010,71.3359,72.1435,43456400 2014-08-04,72.1435,73.6590,72.1435,73.2901,30656900 2014-08-05,72.9810,73.3698,71.9641,72.4725,34820400 2014-08-06,71.8045,73.4995,71.5752,72.2532,30940200 2014-08-07,72.7816,73.7786,72.4825,72.9511,38093400 2014-08-08,73.1804,73.2103,72.3429,72.8414,27155700 2014-08-11,73.2402,73.6889,72.8414,73.2203,24544100 2014-08-12,72.8713,73.1107,72.0039,72.6121,27374400 2014-08-13,72.9012,74.0279,72.8315,73.5493,29198500 2014-08-14,73.7487,74.1575,73.4695,74.0737,22182800 2014-08-15,74.0977,74.4267,72.7816,73.4097,38846600 2014-08-18,73.7786,74.4965,73.7387,74.3669,23913200 2014-08-19,74.5862,75.3539,74.5463,75.0648,26618600 2014-08-20,74.7457,74.9551,74.3968,74.5862,22878000 2014-08-21,74.6959,74.9651,74.1923,74.3469,20075900 2014-08-22,74.1176,74.5064,73.3499,74.3469,20874600 2014-08-25,74.7158,75.0548,74.5663,74.7956,19691100 2014-08-26,74.7756,75.7627,74.5064,75.7329,23886100 2014-08-27,75.0448,75.2642,74.2372,74.4067,36238700 2014-08-28,73.7786,74.2073,73.5094,73.6341,21922800 2014-08-29,74.0777,74.5962,73.7886,74.5962,26224300 2014-09-02,74.7856,76.4705,74.5962,76.4506,34785800 2014-09-03,76.9092,77.2482,75.3738,75.6031,32330200 2014-09-04,75.6630,76.6999,75.3040,75.7228,26625500 2014-09-05,75.8723,77.1485,75.3718,77.0289,29407300 2014-09-08,77.0289,77.9361,76.7796,77.6570,28149300 2014-09-09,77.3579,77.9361,75.9720,76.4406,28769300 2014-09-10,76.2911,77.7168,76.2811,77.1984,29864000 2014-09-11,76.8993,78.1256,76.8195,77.6869,32219000 2014-09-12,77.7866,78.0658,76.8693,77.2482,26676800 2014-09-15,76.9192,77.0189,73.2103,74.3569,49576900 2014-09-16,73.3001,76.0019,72.8514,75.8524,37672600 2014-09-17,75.7328,77.0189,75.3439,76.2013,28647200 2014-09-18,76.5403,77.0987,76.2911,76.7696,22983300 2014-09-19,77.1684,78.0658,76.2113,77.6769,76638600 2014-09-22,76.7696,77.2981,75.7228,76.5702,31917700 2014-09-23,76.1016,78.3948,75.8125,78.0558,36721000 2014-09-24,77.8664,78.3848,77.2781,78.3000,30596541 2014-09-25,78.3649,78.7038,76.8993,76.9890,37354970 2014-09-26,77.3579,78.6057,77.0987,78.5543,28872012 2014-09-29,77.8863,78.9621,77.6769,78.7637,34030635 2014-09-30,79.1126,79.4682,78.3649,78.8035,35899444 2014-10-01,78.5443,78.5842,75.6729,76.3210,55090157 2014-10-02,76.3409,77.2482,75.4137,76.8494,36487612 2014-10-03,77.5274,77.8265,77.0289,77.2083,23340173 2014-10-06,76.9591,77.6570,76.6201,77.3230,25729191 2014-10-07,76.8195,77.7168,76.0119,76.0618,25317488 2014-10-08,75.9521,77.4775,74.8753,77.2881,32975514 2014-10-09,77.0488,77.5275,75.6231,75.6829,32487174 2014-10-10,75.3639,76.2711,72.5423,72.6919,52146162 2014-10-13,73.0109,74.5563,72.3030,72.7716,43937638 2014-10-14,73.7786,73.9581,71.8345,73.3698,50299288 2014-10-15,71.4755,73.5792,70.1096,72.9910,61528317 2014-10-16,70.5782,73.1306,70.3688,72.4127,53529459 2014-10-17,74.0079,75.7726,73.5294,75.7228,76341638 2014-10-20,75.3738,76.8594,75.1545,76.7198,34701260 2014-10-21,77.3280,78.5044,76.9192,78.4546,32252403 2014-10-22,78.5792,79.6111,77.7766,78.1355,41862393 2014-10-23,79.1425,80.3888,78.7736,79.8005,35055800 2014-10-24,79.9601,80.5765,79.0827,80.4287,32247520 2014-10-27,80.4985,80.5583,79.5214,80.0398,30168921 2014-10-28,79.9401,80.9172,79.3320,80.5284,74211768 2014-10-29,75.2243,76.6500,74.5563,75.6331,106119520 2014-10-30,74.8255,75.1246,72.6819,73.8883,83269554 2014-10-31,74.7058,75.4735,74.2273,74.7657,44544325 2014-11-03,75.2442,75.2941,73.4795,73.6590,40727330 2014-11-04,74.0079,75.5433,73.4297,75.5334,39326471 2014-11-05,76.2811,76.5702,74.1974,74.6061,35912588 2014-11-06,74.6660,75.3738,74.0877,75.0348,21383194 2014-11-07,75.1645,75.6281,74.7956,75.3738,20774381 2014-11-10,75.1345,75.2541,74.3868,74.7756,21575126 2014-11-11,74.7258,74.7557,73.8085,74.3868,18735123 2014-11-12,74.0578,74.9152,73.3200,74.4965,26536609 2014-11-13,74.5164,75.0149,73.4197,74.0279,26448451 2014-11-14,74.0478,74.7058,73.8185,74.6560,19476878 2014-11-17,74.6560,75.4287,73.6590,74.0179,28701191 2014-11-18,74.2273,74.5762,73.6789,74.1176,20696643 2014-11-19,73.7886,74.3170,72.8913,73.1106,25441163 2014-11-20,72.5822,73.7686,72.2931,73.3798,19154862 2014-11-21,74.2771,74.2771,73.2801,73.5294,23060382 2014-11-24,73.3200,74.1276,73.1306,73.7886,22103831 2014-11-25,73.9880,75.5134,73.9082,75.4037,32250205 2014-11-26,75.3040,77.5473,75.2841,77.3878,32721585 2014-11-28,77.4376,78.0358,76.9990,77.4675,15992035 2014-12-01,77.0289,77.0787,74.5762,74.8753,31789866 2014-12-02,75.1046,75.6829,74.8155,75.2342,16773884 2014-12-03,75.1545,75.5034,74.1774,74.6560,16689857 2014-12-04,74.6061,75.3240,74.4366,75.0149,14390520 2014-12-05,75.5732,76.5304,75.1345,76.1316,24306446 2014-12-08,75.9521,77.0189,75.1744,76.2911,25733853 2014-12-09,74.9750,76.6999,74.5563,76.6101,25358584 2014-12-10,76.4207,77.3180,75.8424,75.9521,32210532 2014-12-11,76.2911,78.2851,76.2512,77.4975,33492661 2014-12-12,76.9292,78.6440,76.7896,77.5972,28091617 2014-12-15,78.2253,78.3449,76.3310,76.7597,29396532 2014-12-16,75.9621,77.1585,74.3669,74.4666,31554593 2014-12-17,74.7856,76.1814,74.6759,75.8823,29203904 2014-12-18,76.6600,78.1655,76.2811,78.1655,34222081 2014-12-19,78.5144,79.7607,78.0957,79.6410,43334992 2014-12-22,79.8404,81.6450,79.7607,81.2063,31395770 2014-12-23,81.7746,81.9242,80.1595,80.3688,19865820 2014-12-24,80.7876,81.1864,80.5084,80.5284,7685481 2014-12-26,80.7776,81.0368,80.2691,80.5333,10647388 2014-12-29,80.2492,80.7178,79.4715,79.7806,14134666 2014-12-30,79.6111,80.3489,78.8634,78.9830,14370763 2014-12-31,79.3020,79.5613,77.6271,77.7866,20040439 2015-01-02,78.3449,78.6939,77.4675,78.2153,18177475 2015-01-05,77.7467,79.0084,76.6301,76.9591,26452191 2015-01-06,76.9990,77.3579,75.1395,75.9222,27399288 2015-01-07,76.5304,77.1286,75.5932,75.9222,22045333 2015-01-08,76.5104,77.9960,75.8524,77.9411,23960953 2015-01-09,77.9661,78.3848,76.9690,77.5074,21004109 2015-01-12,77.6071,77.7667,75.9820,76.4905,19190194 2015-01-13,76.9990,77.8464,75.6231,76.2213,25179561 2015-01-14,76.1914,76.9690,75.8016,76.0518,25918564 2015-01-15,76.1714,76.3409,73.3200,73.8285,34133974 2015-01-16,73.8185,75.0947,73.6191,74.9551,21791529 2015-01-20,75.4935,76.0817,74.5962,76.0119,22821614 2015-01-21,75.9322,77.0687,75.6231,76.5104,25096737 2015-01-22,76.9391,77.5174,76.4506,77.4177,19519458 2015-01-23,77.4177,77.9561,76.8095,77.5972,16746503 2015-01-26,77.7467,78.2352,77.0588,77.2632,19260820 2015-01-27,76.4805,76.6500,75.4037,75.5533,20109977 2015-01-28,76.6699,77.4057,75.7726,76.0119,53306422 2015-01-29,76.6201,77.7866,73.9880,77.7667,61293468 2015-01-30,77.7667,77.9262,75.5234,75.6829,42649491 2015-02-02,75.8823,75.9122,73.5294,74.7657,41955258 2015-02-03,74.9651,75.3539,73.6390,75.1744,26957714 2015-02-04,74.8654,76.1216,74.7856,75.4037,20277368 2015-02-05,75.4835,75.7527,74.9850,75.3888,15062573 2015-02-06,75.4536,75.4735,74.0279,74.2472,21210994 2015-02-09,73.8285,74.6061,73.2303,74.2173,16194322 2015-02-10,74.6261,75.1146,74.2771,74.9651,15811344 2015-02-11,74.8654,76.5204,74.8055,76.2811,20877427 2015-02-12,76.6301,76.6400,75.6630,76.0019,17234976 2015-02-13,76.2313,76.2512,75.2741,75.5134,18621860 2015-02-17,75.0747,76.6799,74.8554,75.3738,25254400 2015-02-18,75.7128,76.6699,75.2243,76.4805,22426421 2015-02-19,76.7557,79.6011,76.7198,79.1824,45851177 2015-02-20,79.3120,80.0996,78.9631,79.6560,36931698 2015-02-23,79.7208,79.9501,78.1455,78.6041,24139056 2015-02-24,78.2652,79.2422,77.8664,78.2153,18897133 2015-02-25,78.2652,79.9601,78.2652,79.3220,25593800 2015-02-26,79.6410,81.1266,79.4815,80.1694,31111891 2015-02-27,80.4386,80.9870,78.3848,78.7337,30739197 2015-03-02,78.7637,79.6161,78.2851,79.5114,21662537 2015-03-03,79.3718,79.4616,78.2851,79.3619,18634973 2015-03-04,79.0628,80.9072,78.6141,80.6530,28126686 2015-03-05,80.9870,81.7447,80.8075,80.9670,27825733 2015-03-06,80.6580,81.0867,79.5912,79.7657,24488581 2015-03-09,79.4416,79.6709,78.3948,79.2023,18925097 2015-03-10,78.2652,79.0229,77.3180,77.3180,23067057 2015-03-11,77.5672,78.1954,77.0289,77.3379,20215704 2015-03-12,77.8664,78.8135,77.6769,78.6939,16093319 2015-03-13,78.3649,79.1425,77.4476,77.8165,18557296 2015-03-16,77.7268,77.8863,77.1286,77.8364,19305406 2015-03-17,78.1256,79.5413,78.1056,79.1276,22169969 2015-03-18,79.0129,80.9970,78.9331,80.6679,36912446 2015-03-19,80.8773,82.7517,80.7577,82.5024,42099523 2015-03-20,83.1405,84.3469,82.8215,83.5493,44466323 2015-03-23,83.6689,84.7058,83.0508,84.1774,27357333 2015-03-24,84.4566,85.8124,84.2671,85.0548,32576522 2015-03-25,85.2442,85.2642,82.6719,82.6719,37436147 2015-03-26,82.4725,83.5194,81.8943,82.7617,32794800 2015-03-27,83.1306,83.6988,82.6321,83.0508,18372582 2015-03-30,83.5593,84.0877,82.1635,82.9461,24527686 2015-03-31,82.6520,83.2502,81.9641,81.9690,19734277 2015-04-01,82.2532,82.4725,80.6281,81.4207,22058167 2015-04-02,82.0039,82.3130,81.1964,81.3110,19664053 2015-04-06,80.5583,82.5623,80.5583,82.1934,19062934 2015-04-07,82.4027,83.1704,81.9740,82.0737,17467042 2015-04-08,82.3828,82.8514,81.5952,82.0289,18966732 2015-04-09,82.2532,82.5523,81.4656,81.9242,15927281 2015-04-10,81.9641,82.3629,81.6650,81.7946,12529738 2015-04-13,81.6849,83.6889,81.6749,82.7617,26883094 2015-04-14,82.9212,83.4396,82.1934,83.2652,19634173 2015-04-15,83.3000,83.4097,82.0239,82.4576,22390943 2015-04-16,82.2233,82.8215,81.9042,82.0638,13769687 2015-04-17,81.2362,81.8644,80.1296,80.5333,24214983 2015-04-20,81.2961,82.9012,80.9970,82.8414,28796761 2015-04-21,83.7487,84.2372,83.2901,83.3698,27171852 2015-04-22,84.0677,84.4865,83.3997,84.3768,45547963 2015-04-23,83.8484,85.3339,82.1635,82.1635,73728080 2015-04-24,82.5224,82.6919,81.2362,81.2861,29660356 2015-04-27,81.6251,82.6819,81.3858,81.6650,25446032 2015-04-28,81.5852,81.6550,79.9900,80.4386,23775344 2015-04-29,79.7706,81.1465,79.2821,80.2243,26430258 2015-04-30,79.7706,80.7178,78.0857,78.5343,28999005 2015-05-01,79.0029,79.5214,77.8763,78.7537,24136358 2015-05-04,79.0927,79.4516,78.3949,78.5742,14691991 2015-05-05,78.3150,78.5643,76.9890,77.3280,22311318 2015-05-06,77.7367,78.5742,76.8195,77.8664,28663026 2015-05-07,77.7667,78.7038,77.3280,78.1904,19749428 2015-05-08,78.8634,78.9930,77.7966,78.2751,19943595 2015-05-11,78.2452,78.7936,77.6969,77.7766,18874054 2015-05-12,77.6370,77.6570,76.5603,77.2283,21285310 2015-05-13,77.4875,78.2951,77.4177,78.2053,21512309 2015-05-14,78.7038,81.6001,78.4346,81.1266,49437996 2015-05-15,81.1664,81.2761,79.9401,80.1794,27069884 2015-05-18,80.0897,81.1365,79.9900,80.6380,21613674 2015-05-19,81.0069,81.4456,80.3090,80.3888,17955389 2015-05-20,80.2293,80.8574,79.2223,80.3090,23056899 2015-05-21,79.9501,80.6779,79.8404,80.2392,13402749 2015-05-22,80.1096,81.0667,80.0099,80.2991,19567937 2015-05-26,80.1894,80.3589,78.8434,79.0977,16321339 2015-05-27,79.3619,80.4187,79.1924,80.3090,14160865 2015-05-28,80.0099,80.8320,79.7607,79.9052,11982008 2015-05-29,79.7108,79.8305,78.6440,78.9531,16134580 2015-06-01,79.0628,80.1395,78.4247,80.0498,18119012 2015-06-02,79.5214,81.1066,79.3220,80.2043,18923300 2015-06-03,81.1066,82.2831,81.0069,82.1934,31774993 2015-06-04,81.8943,82.7018,81.2661,81.8045,20863877 2015-06-05,81.6251,82.2133,81.2661,81.8943,16143093 2015-06-08,81.5752,81.7547,79.8903,80.4287,16915471 2015-06-09,80.3589,80.9471,79.0827,80.4287,16497538 2015-06-10,80.5882,82.3529,80.5682,81.9142,21531208 2015-06-11,82.0638,82.6520,81.1166,81.5852,18656811 2015-06-12,81.1266,81.8444,80.9571,81.2861,11417882 2015-06-15,80.3090,80.6879,79.8305,80.4685,18805087 2015-06-16,80.5782,81.2661,80.2093,80.8175,13693666 2015-06-17,81.5154,81.9740,81.0967,81.5453,18350287 2015-06-18,81.3958,82.9411,81.3260,82.6570,26782573 2015-06-19,82.5822,82.7318,81.8743,82.2632,23353194 2015-06-22,83.1605,84.7158,83.0608,84.4865,29383079 2015-06-23,84.7058,87.7068,84.5064,87.6171,50667853 2015-06-24,87.3978,88.9830,87.1884,88.5942,41370227 2015-06-25,88.9930,89.1325,87.5722,87.7168,27301967 2015-06-26,87.8564,88.0757,86.5685,87.7467,38214647 2015-06-29,86.3509,87.2382,85.4735,85.5433,35957872 2015-06-30,86.3409,86.4406,85.3140,85.5084,23233183 2015-07-01,86.5104,87.6869,86.2313,86.6500,25260045 2015-07-02,87.1385,87.1784,86.0818,87.0239,16908781 2015-07-06,86.2313,87.9208,86.1316,87.2881,24635915 2015-07-07,87.5373,87.5872,84.9760,86.9591,33059921 2015-07-08,86.0318,86.4905,85.1894,85.3938,24399340 2015-07-09,86.4705,87.3379,85.3937,85.6231,23307402 2015-07-10,87.0887,87.9561,86.5104,87.6869,23245873 2015-07-13,88.3948,89.9501,88.1555,89.8305,29976670 2015-07-14,90.1894,90.5284,89.3818,89.4117,26627849 2015-07-15,89.7308,90.7178,89.1525,89.4915,30886601 2015-07-16,90.0099,90.5882,89.5014,90.5782,21804086 2015-07-17,92.2731,95.1046,92.2632,94.6859,54001635 2015-07-20,95.5632,98.3050,95.0747,97.6171,54860541 2015-07-21,98.6540,98.9431,96.8521,98.0957,39453332 2015-07-22,96.4506,97.2881,95.6330,96.7497,28299518 2015-07-23,96.6699,97.1585,94.5264,95.1545,29418833 2015-07-24,97.0588,97.4675,95.5932,96.6600,33444930 2015-07-27,96.2911,96.3210,93.5494,93.8883,38585381 2015-07-28,94.5563,95.2741,93.0308,95.0049,35235993 2015-07-29,96.0318,96.9890,94.4566,96.6998,64648320 2015-07-30,94.6261,95.5234,91.5254,94.9252,86211323 2015-07-31,94.6659,96.0418,93.6689,93.7288,46509045 2015-08-03,93.2502,94.7956,92.5224,93.8584,29343117 2015-08-04,93.5094,94.4466,93.0508,93.7786,20136036 2015-08-05,94.9650,96.7995,94.8953,96.1515,29629221 2015-08-06,96.8893,98.4446,94.1375,94.8354,42271318 2015-08-07,95.0947,95.1146,93.3300,94.0179,23199145 2015-08-10,95.3938,95.6131,93.3499,93.8683,21624153 2015-08-11,93.4496,94.4765,92.6227,93.3399,22491031 2015-08-12,92.4227,94.1575,90.9172,93.9082,27120375 2015-08-13,93.7686,94.4466,93.0707,93.1505,17451768 2015-08-14,93.2602,94.4366,92.9311,94.1375,15929656 2015-08-17,94.1375,94.1774,93.1106,93.6490,18313531 2015-08-18,93.7985,95.5632,93.7587,94.8853,22278848 2015-08-19,94.3469,95.8125,93.8793,95.0249,23251271 2015-08-20,93.2602,94.4865,90.1894,90.2891,44598224 2015-08-21,87.2582,88.9132,85.3539,85.8025,62778680 2015-08-24,76.7996,86.8793,71.7846,81.8444,83710727 2015-08-25,86.6899,87.4077,82.7517,82.7517,52021230 2015-08-26,85.6929,87.1983,83.0109,86.9292,45124302 2015-08-27,88.9232,89.7906,86.9292,89.4616,42431375 2015-08-28,89.6709,91.2063,89.5234,90.7377,33215885 2015-08-31,90.3190,90.7776,88.6241,89.1625,32850666 2015-09-01,86.7298,89.1226,86.2412,86.9690,36097370 2015-09-02,88.5543,89.6211,87.3678,89.6211,27190527 2015-09-03,89.4915,89.5513,87.4675,87.8863,27048198 2015-09-04,86.9391,88.1256,86.4406,87.9960,27328667 2015-09-08,89.4217,89.9700,88.5643,89.2622,27012543 2015-09-09,90.5084,91.7048,89.9002,90.1694,32551123 2015-09-10,89.8005,91.7846,89.3619,91.7048,26437398 2015-09-11,91.4057,91.8045,90.8574,91.7746,21185049 2015-09-14,92.0338,92.3429,91.3260,92.0338,20127871 2015-09-15,92.0937,92.9710,91.5154,92.6221,18859351 2015-09-16,92.6221,93.3200,92.3529,93.1704,16321193 2015-09-17,93.0907,95.2243,92.6221,94.0578,27841803 2015-09-18,92.9212,94.9052,92.7716,94.1176,62299984 2015-09-21,94.3369,96.2013,94.2372,95.2641,28789973 2015-09-22,93.4895,94.3967,91.6450,92.6819,36888893 2015-09-23,93.1206,94.0378,92.5224,93.6889,21701427 2015-09-24,92.7816,94.4815,91.9640,94.1276,29105964 2015-09-25,95.5034,95.5632,91.7846,92.4925,28961622 2015-09-28,91.8045,92.0139,87.9162,88.9431,40914897 2015-09-29,88.8334,89.7906,85.4636,86.4107,42281838 2015-09-30,88.1754,89.7507,87.7467,89.4616,35159225 2015-10-01,89.7806,90.6779,88.0957,90.6779,29283652 2015-10-02,88.6340,91.9242,88.1056,91.7946,37881652 2015-10-05,92.6620,93.9880,92.3828,93.7288,27292517 2015-10-06,93.7985,93.8883,92.0637,92.5224,22488275 2015-10-07,92.8314,93.3798,91.0967,92.1236,24129277 2015-10-08,91.6151,92.9411,90.1993,92.1934,27290523 2015-10-09,92.6221,93.4596,91.9631,92.9611,20012911 2015-10-12,93.0408,94.3170,92.3928,93.9780,18449562 2015-10-13,93.3798,95.0847,93.2701,93.8384,19480347 2015-10-14,93.7985,94.9152,93.3300,93.7886,19253351 2015-10-15,94.7058,96.0119,94.6161,95.6729,27557516 2015-10-16,95.8923,97.2980,95.0647,97.2482,25412856 2015-10-19,96.8893,98.2751,96.6300,98.1754,23729924 2015-10-20,98.4346,99.2921,96.2711,96.7098,30881777 2015-10-21,97.0787,97.8863,96.1814,96.8195,22003730 2015-10-22,97.4974,99.4316,97.2582,99.3718,26392075 2015-10-23,101.6051,102.5423,99.8604,101.8843,42809661 2015-10-26,101.8943,103.4994,101.2462,103.4596,25961212 2015-10-27,102.6320,103.7886,102.0937,103.3898,23795472 2015-10-28,103.5892,104.1674,102.6121,103.8883,24081515 2015-10-29,103.6490,104.8055,103.2103,104.5662,20316691 2015-10-30,104.1973,104.4067,101.3459,101.6649,33487104 2015-11-02,102.1535,103.1605,100.8773,103.0009,24003944 2015-11-03,102.9112,103.3399,102.0937,102.2731,21242341 2015-11-04,102.8813,103.8284,102.1734,103.6290,43469308 2015-11-05,108.4745,110.3190,107.6270,108.4346,63232861 2015-11-06,107.7168,108.4147,105.5932,106.7746,35084342 2015-11-09,106.6799,107.9262,105.5433,106.1714,26383540 2015-11-10,105.6430,107.8265,104.9252,107.5872,25031681 2015-11-11,107.9461,109.5413,106.7896,108.6839,25057099 2015-11-12,108.1555,109.0627,107.6769,107.6968,20924674 2015-11-13,107.3878,107.9262,103.5194,103.6390,30278403 2015-11-16,103.0109,103.8584,100.1694,103.7287,49309167 2015-11-17,104.3070,105.8823,103.8284,104.8155,26774146 2015-11-18,105.4835,107.5573,105.0747,107.4476,23836526 2015-11-19,107.0388,107.4077,105.6330,105.9421,25520599 2015-11-20,106.5204,107.5473,106.3010,106.9989,22129648 2015-11-23,106.8693,107.1465,105.7626,106.6300,19897220 2015-11-24,105.6829,106.1714,104.0777,105.4237,23577293 2015-11-25,106.0119,106.2811,104.7856,105.0946,15150785 2015-11-27,105.4635,105.6430,104.5463,105.1345,5913066 2015-11-30,105.5234,105.7825,103.4396,103.9281,20383179 2015-12-01,104.5164,106.8294,104.1874,106.7995,22781868 2015-12-02,106.6799,107.5971,105.4735,105.7527,24429063 2015-12-03,105.9521,106.5303,103.0408,104.0677,23236485 2015-12-04,104.4964,107.4077,103.7985,105.8623,21224721 2015-12-07,106.1614,106.5104,104.3469,105.2941,15474890 2015-12-08,103.6889,106.5902,103.6390,106.1714,20401791 2015-12-09,105.8623,106.1216,103.2402,104.2871,23517268 2015-12-10,104.7357,106.0817,104.0976,105.1046,17454312 2015-12-11,103.8384,104.0278,101.6051,101.8145,26427727 2015-12-14,101.9790,104.4267,101.1565,104.3469,24813496 2015-12-15,104.9850,105.4835,103.9680,104.2372,21764331 2015-12-16,105.0548,106.7696,103.8783,106.4705,22680547 2015-12-17,107.1684,107.4276,105.8125,105.9022,21675686 2015-12-18,105.7626,106.2711,103.6590,103.7287,35994199 2015-12-21,104.5961,104.8354,103.2901,104.4566,16138786 2015-12-22,104.9052,105.3440,104.4964,105.1943,14597122 2015-12-23,105.5732,105.7926,103.5493,104.3170,19599673 2015-12-24,104.4267,105.0049,104.1874,104.7058,6512134 2015-12-28,104.7058,105.6629,104.2173,105.6131,13069733 2015-12-29,106.1016,107.4177,105.9321,106.9391,17179901 2015-12-30,106.6799,106.9291,105.7427,105.9022,13115007 2015-12-31,105.6829,105.8524,104.3070,104.3469,18391064 2016-01-04,101.6450,101.9341,99.4516,101.9142,37912403 2016-01-05,102.5822,103.3996,101.3609,102.4227,23258238 2016-01-06,100.8275,103.4596,100.5981,102.6619,25096183 2016-01-07,100.1993,101.1266,97.0089,97.6271,45172906 2016-01-08,99.5812,100.1993,96.7408,97.0388,35402298 2016-01-11,97.6171,98.3050,95.1046,97.2183,29932385 2016-01-12,98.7038,99.6610,97.2582,99.0727,28395390 2016-01-13,100.2791,100.2791,94.9252,95.1545,33410553 2016-01-14,95.5632,98.5742,92.1734,98.0757,48658623 2016-01-15,93.6988,96.0917,93.2602,94.6859,46132781 2016-01-19,96.2412,97.1286,93.6390,94.9750,30998256 2016-01-20,92.5523,94.7158,89.1026,94.0677,59051429 2016-01-21,94.6261,95.7028,92.3429,93.8783,30518939 2016-01-22,96.1216,97.7766,95.2043,97.6470,30495387 2016-01-25,98.4247,99.1824,96.6400,96.7198,32482015 2016-01-26,97.4675,97.5872,95.3738,97.0488,26877080 2016-01-27,97.4974,97.5573,93.9481,94.1674,58699359 2016-01-28,106.8793,110.0099,104.4964,108.7836,107475327 2016-01-29,108.6639,112.5024,108.5144,111.8743,62739548 2016-02-01,111.9341,115.3738,111.6749,114.7457,46132726 2016-02-02,114.4566,117.2382,112.8613,114.2671,59778571 2016-02-03,114.9252,114.9956,109.4217,112.3529,56919324 2016-02-04,111.4655,111.6051,108.9232,110.1595,38890199 2016-02-05,109.1824,109.2522,102.8713,103.7587,76894741 2016-02-08,100.1096,102.3728,97.1684,99.4516,71229746 2016-02-09,96.8494,102.0937,96.5303,99.2422,62709018 2016-02-10,101.2462,102.9411,99.9401,100.6978,45179370 2016-02-11,99.3020,104.7955,98.5842,101.6051,43670634 2016-02-12,103.4296,103.9281,100.7876,101.7048,36176760 2016-02-16,103.4895,103.6191,99.9401,101.3060,45687224 2016-02-17,101.6350,105.4037,100.0996,104.8853,44073369 2016-02-18,105.4835,105.6829,102.7218,103.1605,29593508 2016-02-19,102.2432,104.7058,101.7547,104.2572,32404516 2016-02-22,105.1744,107.9262,105.0249,106.8394,35709714 2016-02-23,106.5303,107.1485,104.8055,105.1445,25319315 2016-02-24,103.8982,106.6300,102.4326,106.5603,34412437 2016-02-25,106.7896,107.7467,105.2941,107.7467,29906278 2016-02-26,108.3748,109.1226,106.8394,107.5971,26686193 2016-02-29,107.2781,108.5843,106.4306,106.6001,32778992 2016-03-01,107.5074,109.4915,107.2781,109.4915,26817309 2016-03-02,109.3519,110.2193,108.4446,109.6211,25670170 2016-03-03,109.9202,109.9700,108.2153,109.2522,21353092 2016-03-04,109.7208,109.7208,107.6071,108.0657,24938858 2016-03-07,107.7467,107.7467,104.4067,105.4137,31534055 2016-03-08,104.4665,107.0488,104.0877,105.6131,25204666 2016-03-09,106.3808,107.1884,105.1744,107.1884,20493305 2016-03-10,107.5872,108.3349,105.4535,106.9989,24854284 2016-03-11,108.1555,109.0927,107.5971,109.0827,20697553 2016-03-14,108.9531,109.9999,108.4446,109.5612,17249365 2016-03-15,108.7836,110.4984,108.5144,110.3389,17618460 2016-03-16,110.1595,112.1634,109.7706,111.8444,24744778 2016-03-17,111.8145,112.3529,110.3987,110.6879,24241247 2016-03-18,111.2262,112.0837,109.9401,111.1166,36256877 2016-03-21,111.3260,112.0338,110.6978,111.5154,18447974 2016-03-22,111.0268,112.5423,110.8374,111.9142,19001076 2016-03-23,111.6749,112.8514,111.6649,112.2033,18561974 2016-03-24,111.7945,112.7517,111.3459,112.7118,17839119 2016-03-28,112.9810,114.2461,112.6121,113.3499,21351751 2016-03-29,113.4895,115.9720,113.3000,115.7925,29825340 2016-03-30,116.3808,116.6400,114.0129,114.3569,33235184 2016-03-31,114.3569,114.6659,113.4278,113.7587,21207526 2016-04-01,113.4097,115.8225,113.0109,115.7128,24760504 2016-04-04,113.7287,114.2073,111.2761,112.2133,48487913 2016-04-05,111.7746,112.9810,111.5652,111.8843,22962365 2016-04-06,112.1335,113.4695,112.0837,113.3698,20814640 2016-04-07,113.4496,114.5463,112.7280,113.3000,20714537 2016-04-08,113.9082,113.9880,109.5712,110.2990,48497808 2016-04-11,110.3688,110.5782,108.4446,108.6639,39762304 2016-04-12,109.0129,110.8319,108.6639,110.2791,26248081 2016-04-13,111.8942,112.3130,106.2013,110.1794,88227393 2016-04-14,110.2891,111.7048,109.9301,110.5084,28473322 2016-04-15,110.4586,110.6380,108.8733,109.3120,20922803 2016-04-18,109.4117,110.4785,108.8733,110.1196,21167199 2016-04-19,110.7676,112.1136,108.8334,111.9541,30210455 2016-04-20,112.0936,112.9311,111.2262,112.0837,21027901 2016-04-21,112.2133,113.6988,111.9740,113.1006,20875230 2016-04-22,110.8773,111.4157,108.6839,110.2292,38458201 2016-04-25,109.5413,110.3389,108.7437,109.7706,21017895 2016-04-26,110.1595,110.1694,107.8265,108.4346,22521534 2016-04-27,107.6171,108.6141,105.9920,108.5642,52213107 2016-04-28,119.2173,120.4286,115.8823,116.3808,87110080 2016-04-29,116.4705,117.4875,115.4934,117.2282,37140594 2016-05-02,117.4775,118.3748,116.2213,118.2153,28095168 2016-05-03,117.1684,117.8065,116.6699,117.0787,24117463 2016-05-04,116.2611,117.9461,116.2213,117.7068,23448440 2016-05-05,117.6869,118.6241,116.8992,117.4576,22056749 2016-05-06,116.8095,119.2791,116.7623,119.1325,26395568 2016-05-09,119.1824,119.9202,118.5443,118.8833,21138059 2016-05-10,119.2621,120.1395,114.4566,120.1395,23220046 2016-05-11,120.0498,120.7178,119.0627,119.1624,22038396 2016-05-12,119.6211,120.4785,118.5443,119.9202,22035465 2016-05-13,120.0199,120.2791,119.3220,119.4516,18124286 2016-05-16,119.0229,119.2522,116.9989,118.3150,31247834 2016-05-17,118.4645,118.6540,116.8494,116.9989,21328648 2016-05-18,116.4506,117.9162,116.3808,117.2980,21642299 2016-05-19,116.6998,117.1385,115.5333,116.4605,20544109 2016-05-20,116.6101,117.6370,116.6001,116.9989,18944831 2016-05-23,117.0687,117.2482,115.5931,115.6231,20441004 2016-05-24,115.8922,117.3778,115.7726,117.3479,20183627 2016-05-25,117.7766,118.3100,117.0288,117.5373,20035494 2016-05-26,117.8863,119.4018,117.5672,119.1126,18481340 2016-05-27,119.2023,119.4914,118.6540,119.0229,13493563 2016-05-31,119.1026,119.7407,117.7676,118.4546,23547597 2016-06-01,118.1455,118.7238,117.4675,118.4247,15029494 2016-06-02,118.3349,135.1943,117.8663,118.5742,13228310 2016-06-03,118.6191,118.6241,117.5074,118.1156,14135114 2016-06-06,118.2651,119.0727,118.0059,118.4346,12744676 2016-06-07,118.8833,118.9431,117.3180,117.4077,17103023 2016-06-08,117.4077,118.2452,116.9192,118.0358,14505596 2016-06-09,117.7766,118.3249,117.3579,118.2053,13859240 2016-06-10,117.1884,117.7567,115.9122,116.2711,18510826 2016-06-13,114.6560,115.1345,112.9710,113.6091,31718239 2016-06-14,113.7287,114.6061,113.2402,114.5961,17618479 2016-06-15,114.9551,115.0946,113.7287,114.2572,19819432 2016-06-16,113.5293,114.1575,112.6021,114.0478,19236255 2016-06-17,114.0777,114.0877,112.2233,112.6819,24644308 2016-06-20,113.4296,114.3768,112.4127,113.0308,20785390 2016-06-21,113.7786,114.8695,113.6290,114.0378,19166269 2016-06-22,114.3070,114.3967,113.2701,113.5692,14846329 2016-06-23,114.0278,114.7457,113.2003,114.7357,16176895 2016-06-24,110.6779,113.3399,110.6679,111.7447,40643130 2016-06-27,111.2362,111.2362,107.9062,108.6440,36409606 2016-06-28,110.2990,112.4127,110.2193,112.3628,26813842 2016-06-29,113.0308,113.9082,112.7018,113.8185,20968273 2016-06-30,114.3269,114.8354,113.3299,113.9381,23192716 2016-07-01,113.8584,114.7856,113.4695,113.8484,14980023 2016-07-05,113.5991,113.7686,112.6320,113.6590,14207037 2016-07-06,113.0209,116.4406,112.6320,116.3509,24337586 2016-07-07,116.2811,116.6201,115.0149,115.5034,16630201 2016-07-08,116.0817,117.1485,115.5034,116.8893,18142597 2016-07-11,117.3579,118.3449,117.1485,117.5174,17711570 2016-07-12,118.2751,118.3648,117.2183,117.5772,15217700 2016-07-13,118.0358,118.0458,116.3309,116.4306,16207662 2016-07-14,117.1485,117.2881,116.3509,116.9391,14579736 2016-07-15,117.3878,117.9261,116.2312,116.5104,16645964 2016-07-18,116.9690,119.2522,116.5403,119.0129,20868367 2016-07-19,118.6340,120.4885,118.3050,120.2492,21541292 2016-07-20,120.8873,121.8344,120.1993,121.5553,20046452 2016-07-21,121.5553,121.7347,119.8903,120.2492,17801663 2016-07-22,119.5413,120.6480,118.9531,120.6380,18422410 2016-07-25,121.0268,121.4855,117.4276,121.2661,18487449 2016-07-26,121.6350,121.7048,120.3888,120.8574,17611964 2016-07-27,122.0538,124.6260,121.1465,122.9710,52654239 2016-07-28,127.1385,127.9461,123.2601,124.6260,78955758 2016-07-29,124.2771,125.4635,123.3399,123.5692,35058803 2016-08-01,123.4795,124.2073,122.4924,123.9381,25006850 2016-08-02,123.6889,124.4266,121.7048,122.7218,23968414 2016-08-03,122.7218,123.5493,121.9441,122.1435,18525332 2016-08-04,122.5722,124.4167,122.1435,123.9880,21065974 2016-08-05,124.6061,125.4585,124.2456,124.7756,20184035 2016-08-08,124.8753,125.0747,124.1774,124.8853,15233929 2016-08-09,124.9650,125.7128,124.1574,124.6859,19620967 2016-08-10,124.6958,125.1046,124.1674,124.5064,10670148 2016-08-11,124.8254,125.0049,124.3768,124.5263,11729519 2016-08-12,124.3269,124.6260,123.8085,124.5064,12158955 2016-08-15,124.5363,124.5463,123.3299,123.5293,19295130 2016-08-16,123.1305,123.5493,122.4127,122.9311,14222410 2016-08-17,123.2901,124.0079,122.4825,123.9979,13794179 2016-08-18,123.6390,123.8883,123.2701,123.5393,12400816 2016-08-19,123.2302,123.7856,122.9112,123.1903,11688265 2016-08-22,122.9610,124.4566,122.7417,123.7786,14386361 2016-08-23,124.1375,124.7158,123.8783,123.9979,13309452 2016-08-24,124.0976,124.3170,122.7218,123.1106,12243719 2016-08-25,122.7517,123.9979,122.7317,123.5194,10730811 2016-08-26,123.6789,124.8155,123.5393,124.5862,17504825 2016-08-29,123.9780,126.3509,123.9780,126.1614,15925900 2016-08-30,126.2213,126.2213,124.7756,125.4635,17804286 2016-08-31,125.2242,125.8424,124.7257,125.7427,14200636 2016-09-01,126.0019,126.2512,125.2242,125.7925,13536125 2016-09-02,126.4705,126.4805,125.6231,126.1315,12118773 2016-09-06,126.2910,129.5513,126.0916,129.3419,26278407 2016-09-07,129.6510,131.5852,129.5612,130.6579,27990796 2016-09-08,130.5283,130.6879,129.4217,129.8803,15676595 2016-09-09,129.3220,129.5602,126.7198,126.7198,27100679 2016-09-12,125.5832,128.3748,125.3738,128.3050,21252752 2016-09-13,127.6470,127.9660,126.2811,126.8294,18016152 2016-09-14,126.5104,128.4147,126.5104,127.3878,15720388 2016-09-15,127.5971,128.7138,127.2881,127.9660,15111838 2016-09-16,127.8165,128.7935,127.8165,128.6839,24119174 2016-09-19,129.5214,129.5513,127.8763,128.2651,14958794 2016-09-20,128.2651,128.7836,127.6477,128.2552,11083808 2016-09-21,128.7437,129.6161,128.0059,129.5513,14068336 2016-09-22,130.1096,130.3389,129.1724,129.6908,15538307 2016-09-23,127.1784,128.2153,126.9192,127.5772,28326266 2016-09-26,126.9890,127.7766,126.4207,126.9291,15064940 2016-09-27,127.2282,128.6240,127.0488,128.3050,15637111 2016-09-28,128.8234,129.0827,128.0159,128.8434,12047636 2016-09-29,128.7935,128.9032,127.1684,127.7068,14532241 2016-09-30,127.6470,128.2053,127.0687,127.8863,18402945 2016-10-03,127.9959,128.7038,127.4177,128.3848,13156943 2016-10-04,128.7836,128.8897,127.1683,127.8065,14307548 2016-10-05,127.8663,128.4147,127.4476,128.0857,12386753 2016-10-06,128.0458,128.6739,127.6968,128.3549,11682729 2016-10-07,128.6540,128.8633,127.9461,128.6041,12804420 2016-10-10,129.2920,130.3090,128.8135,129.8504,15138720 2016-10-11,129.8404,130.2492,127.8464,128.4944,17537928 2016-10-12,128.6240,129.2721,128.0757,128.6639,11072991 2016-10-13,127.8264,127.8663,126.3708,127.4376,17139306 2016-10-14,128.1056,128.5642,127.1983,127.4974,13345292 2016-10-17,127.8165,128.0857,126.9391,127.1584,11351681 2016-10-18,128.2950,129.0029,127.6270,128.1854,13503967 2016-10-19,128.3549,130.0797,128.2153,129.7208,16752321 2016-10-20,129.6809,130.2691,129.1126,129.6111,13167503 2016-10-21,129.3917,131.7347,129.3120,131.6749,19088794 2016-10-24,132.3229,133.0059,131.7547,132.8813,17470227 2016-10-25,133.1006,133.1006,131.8244,131.8942,13336787 2016-10-26,131.2462,131.8643,130.5433,130.6480,13084731 2016-10-27,131.3459,131.4057,128.8833,129.3020,16741393 2016-10-28,130.1096,132.5722,129.5413,130.8972,24545547 2016-10-31,131.6151,131.7247,130.4919,130.5981,15668982 2016-11-01,131.0169,131.5453,128.2651,129.1126,22077779 2016-11-02,129.8404,129.8404,125.9022,126.7895,50190225 2016-11-03,121.6350,122.9112,119.1425,119.6410,63766259 2016-11-04,119.2322,121.5652,118.8932,120.3888,30545466 2016-11-07,122.4625,122.8403,120.9870,121.7846,23008880 2016-11-08,121.6649,124.2372,121.1764,123.8484,19460768 2016-11-09,121.1365,123.4396,120.1495,122.8115,31916020 2016-11-10,123.5592,123.8085,114.9252,120.4386,67846704 2016-11-11,120.0797,120.3389,117.7965,118.6639,32840137 2016-11-14,118.7692,118.7692,113.2138,114.7357,51377040 2016-11-15,116.3808,118.1355,115.4835,116.8494,34681369 2016-11-16,116.8494,117.5273,113.8683,115.9919,32397947 2016-11-17,116.4905,117.4376,115.6629,117.4376,18597766 2016-11-18,118.0358,118.7736,116.4905,116.6699,22879303 2016-11-21,118.0358,121.5852,117.4476,121.4057,35415366 2016-11-22,122.0338,122.6121,120.5383,121.1066,26089163 2016-11-23,120.8673,120.9471,119.5812,120.4785,15672136 2016-11-25,120.6480,120.7776,119.7108,120.0199,8658605 2016-11-28,119.7606,121.3259,119.4615,120.0498,18101314 2016-11-29,120.2093,121.7347,120.0398,120.5084,18890956 2016-11-30,119.9600,121.4256,117.5971,118.0657,30188922 2016-12-01,118.0258,118.0956,113.6590,114.7557,43276994 2016-12-02,114.7656,116.1315,113.9581,115.0548,25070364 2016-12-05,115.6031,117.2183,114.7257,117.0787,20201528 2016-12-06,117.3379,117.4426,115.9820,116.9590,19131202 2016-12-07,116.6500,117.5971,116.2213,117.5971,21913658 2016-12-08,117.6270,119.1425,117.2881,118.5543,22442756 2016-12-09,118.8633,119.5812,118.5941,119.3220,17464736 2016-12-12,118.8633,118.8833,117.2980,117.4177,17805527 2016-12-13,117.5074,121.1565,117.2582,119.9501,29768028 2016-12-14,119.6410,121.3259,118.4944,119.8504,25913095 2016-12-15,119.7208,122.1335,119.2721,120.2093,20139568 2016-12-16,120.5383,121.1365,118.9132,119.5114,25324299 2016-12-19,119.4914,119.9999,118.1555,118.8833,15918146 2016-12-20,119.1425,119.4117,118.4446,118.7337,13684402 2016-12-21,118.5642,118.8434,118.1255,118.6839,10767646 2016-12-22,118.5044,118.6340,116.5802,117.0488,16258587 2016-12-23,116.6500,117.2083,115.9521,116.9192,10889985 2016-12-27,116.6101,118.3249,116.5144,117.6570,12051481 2016-12-28,117.8364,117.8962,116.3010,116.5702,12087377 2016-12-29,116.6500,117.1794,115.7128,116.0019,9934873 2016-12-30,116.2462,116.4805,114.4305,114.7058,18684106 2017-01-03,115.6829,117.4875,115.1644,116.5104,20663912 2017-01-04,117.1983,119.3020,116.9391,118.3349,19630932 2017-01-05,118.5044,120.5882,117.9669,120.3090,19492150 2017-01-06,120.6181,123.5094,119.6709,123.0408,28545263 2017-01-09,123.1804,125.0548,122.6719,124.5263,22880360 2017-01-10,124.4466,125.1245,123.9082,123.9780,17324590 2017-01-11,123.9780,125.7427,123.6889,125.7128,18356523 2017-01-12,125.2342,126.3509,124.4266,126.2412,18653914 2017-01-13,127.1086,128.8833,126.9890,127.9560,24884325 2017-01-17,127.6569,127.9560,127.0189,127.4875,15294460 2017-01-18,128.0258,128.0458,126.4605,127.5373,13145852 2017-01-19,127.8464,127.9660,127.0687,127.1684,12195465 2017-01-20,127.7168,128.0956,126.4007,126.6599,19097223 2017-01-23,126.9291,128.8633,126.5702,128.5443,16593563 2017-01-24,128.9929,129.5114,127.9959,128.9830,15162724 2017-01-25,129.6111,131.3459,129.3818,131.0867,18777314 2017-01-26,131.2362,132.7417,131.0469,132.3828,20020141 2017-01-27,132.2831,132.5523,130.6879,131.7846,19539514 2017-01-30,131.1864,131.1864,129.2123,130.5882,18956095 2017-01-31,129.7806,130.2691,129.1282,129.9301,19790484 2017-02-01,131.8544,133.0906,130.2890,132.8314,50139775 2017-02-02,132.8215,135.0847,130.0099,130.4486,54366447 2017-02-03,130.8474,132.4526,130.3688,130.5882,24804890 2017-02-06,130.5882,131.6649,129.9102,131.6649,17058494 2017-02-07,131.8444,132.6021,131.2671,131.4456,14596449 2017-02-08,132.2033,134.0378,132.0438,133.7985,22390556 2017-02-09,134.0877,134.0976,132.9112,133.7387,16470609 2017-02-10,133.6988,134.5363,133.2801,133.7885,15061939 2017-02-13,134.2945,134.2945,133.3000,133.6490,13526221 2017-02-14,133.6988,133.8284,132.1535,133.4496,14364877 2017-02-15,133.0508,133.3000,132.2631,133.0408,13226534 2017-02-16,132.6719,133.4695,132.6240,133.4396,12831092 2017-02-17,133.1006,133.6900,132.7716,133.1305,12276490 2017-02-21,133.1006,133.5094,132.5024,133.3200,14759109 2017-02-22,133.2003,136.3808,133.0607,135.7128,27360092 2017-02-23,135.4835,135.7128,133.9281,134.9550,18422549 2017-02-24,133.7586,135.2143,133.7586,135.0348,12625742 2017-02-27,134.8553,136.7742,134.6161,136.0019,14306668 2017-02-28,136.3808,136.3957,134.3469,135.1345,16112092 2017-03-01,136.0617,137.0687,135.8922,137.0089,16257010 2017-03-02,136.6799,137.4077,135.9022,136.3509,12294804 2017-03-03,136.2212,136.9192,135.6729,136.7596,11160563 2017-03-06,136.4705,137.4177,136.1016,137.0089,12748179 2017-03-07,136.6201,137.9560,136.5802,136.8892,13527132 2017-03-08,136.7397,137.5772,136.6416,137.3080,10184514 2017-03-09,137.3080,138.1554,136.9889,137.8264,15535259 2017-03-10,138.4944,139.0727,137.8065,138.3748,16314113 2017-03-13,138.2950,139.2621,138.2580,139.1824,10955450 2017-03-14,139.0428,139.0428,138.1056,138.9032,12944018 2017-03-15,138.8733,139.6809,138.0757,139.3020,19344826 2017-03-16,139.7806,139.8304,139.3120,139.5712,13612942 2017-03-17,139.9201,139.9201,139.2821,139.4216,20592818 2017-03-20,139.2920,139.7706,138.8334,139.5213,12099471 2017-03-21,140.7277,141.8825,137.9860,138.0956,29894784 2017-03-22,137.5174,139.3718,137.1883,139.1724,17055449 2017-03-23,139.0627,139.9700,138.6739,139.1126,13022801 2017-03-24,139.6609,140.6025,139.3419,139.9201,16664683 2017-03-27,138.6340,140.2292,138.3548,139.9002,12800544 2017-03-28,139.9401,141.5253,139.5911,141.3359,14679436 2017-03-29,141.5652,142.4326,141.0069,142.2232,16527574 2017-03-30,141.9740,142.5223,141.4256,141.9840,12403997 2017-03-31,141.8843,142.2033,141.4655,141.6250,11478265 2017-04-03,141.5054,142.0438,140.3987,141.8543,13563960 2017-04-04,141.4356,141.6649,140.8474,141.3060,12948599 2017-04-05,141.8344,143.0109,140.8673,141.4256,17158059 2017-04-06,141.6849,141.7945,140.4884,140.7477,15103426 2017-04-07,140.7776,141.1265,139.8204,140.3588,11811439 2017-04-10,140.5782,141.0069,140.2093,140.6181,9039366 2017-04-11,140.3788,140.6080,138.3947,139.5014,16638087 2017-04-12,139.3020,139.9800,139.0228,139.1624,11612456 2017-04-13,139.2023,140.1594,138.9132,138.9730,10965614 2017-04-17,139.3419,141.1265,139.3319,140.9969,11519663 2017-04-18,140.8474,141.4805,140.1893,140.5383,14807472 2017-04-19,140.9271,142.6121,140.8474,141.8444,15563945 2017-04-20,142.5223,143.8185,142.2621,143.3698,15968164 2017-04-21,143.4695,143.7387,141.8444,143.2502,12382002 2017-04-24,144.5263,145.2380,143.9082,145.0348,14397448 2017-04-25,145.3538,146.7098,145.3536,146.0518,17767523 2017-04-26,146.6500,147.1485,145.6529,146.1215,12394959 2017-04-27,146.2312,147.3080,145.7028,147.2581,11275112 2017-04-28,149.0527,151.0767,148.6240,149.8005,30652248 2017-05-01,151.2860,152.1136,150.9670,152.0039,25218300 2017-05-02,152.8813,152.9810,151.2063,152.3229,21870380 2017-05-03,153.1405,153.1405,150.8872,151.3459,29782492 2017-05-04,149.7207,151.0667,148.2751,150.3987,36225452 2017-05-05,150.9969,151.1764,149.3419,149.7905,17148543 2017-05-08,150.2591,150.6280,149.2920,150.6081,15827488 2017-05-09,151.0368,152.1335,149.7606,150.0298,17453859 2017-05-10,149.7806,150.0697,148.4147,149.8404,12080650 2017-05-11,149.8603,150.1993,148.9630,149.5911,11841864 2017-05-12,149.9501,150.0099,149.1824,149.8803,9598229 2017-05-15,149.7207,151.0268,149.3219,149.7407,15064664 2017-05-16,149.6609,149.7606,148.5842,149.3319,14550830 2017-05-17,147.5572,148.2252,143.9895,144.4167,28300050 2017-05-18,144.2870,147.7068,144.0777,147.2183,23031566 2017-05-19,148.0009,148.9431,147.5174,147.6171,16187892 2017-05-22,147.6370,148.1455,147.2482,147.7965,12586712 2017-05-23,148.0757,148.3648,146.8095,147.6270,12817837 2017-05-24,148.0657,149.7806,147.9760,149.5911,17940668 2017-05-25,149.8504,152.1335,149.5014,151.5054,19891352 2017-05-26,151.7746,151.7945,150.6978,151.6749,14996185 2017-05-30,151.5154,152.4426,151.1863,151.9241,13226007 2017-05-31,152.2432,152.8912,150.6380,151.0069,18023917 2017-06-01,151.2960,151.8344,149.8504,151.0767,14530600 2017-06-02,151.3957,153.1704,150.8474,153.1505,16854365 2017-06-05,153.1804,154.2460,152.9510,153.1704,12520387 2017-06-06,152.9510,154.0577,152.0238,152.3528,13457119 2017-06-07,152.8115,153.2900,151.8842,152.6619,12066657 2017-06-08,153.6190,154.2671,152.6420,154.2472,17799449 2017-06-09,154.3070,155.1245,146.1714,149.1524,35577676 2017-06-12,147.7267,148.7487,144.1275,147.9959,33170180 2017-06-13,149.7008,150.7277,148.4545,150.2292,20483350 2017-06-14,150.8075,151.9441,148.6041,149.8005,20808759 2017-06-15,147.2282,149.5877,145.9368,149.3518,18994152 2017-06-16,149.1425,150.3788,148.1554,150.1893,22882417 2017-06-19,151.2561,153.1106,151.2561,152.4127,19026462 2017-06-20,152.4226,153.3798,151.7546,151.7945,14743853 2017-06-21,151.9042,153.6190,151.4256,153.4496,15039834 2017-06-22,152.5522,154.0876,152.4525,152.9411,13005535 2017-06-23,152.2631,154.7357,152.1933,154.6061,18026977 2017-06-26,155.7826,156.0318,152.7371,153.1305,18049651 2017-06-27,152.3828,152.8513,149.9401,150.1295,19360766 2017-06-28,150.4685,153.0109,149.4117,152.7816,16719104 2017-06-29,151.8244,152.0438,148.4720,150.5881,23973482 2017-06-30,151.4456,151.4655,149.6111,150.5283,17666022 2017-07-03,151.2661,151.6948,147.3578,147.9859,13862735 2017-07-05,148.5542,150.3987,147.6868,149.8902,14334290 2017-07-06,148.5842,149.5911,147.5572,148.3748,14951802 2017-07-07,148.8035,151.5353,148.7437,150.9869,13615931 2017-07-10,151.2362,153.5193,151.0567,153.0408,13378672 2017-07-11,152.9112,154.9575,152.4525,154.8055,13667744 2017-07-12,156.0218,158.6838,155.7327,158.4246,22739388 2017-07-13,158.2651,159.3020,157.9488,158.7835,13929236 2017-07-14,159.6509,159.8404,158.8488,159.4914,16371207 2017-07-17,159.7706,160.2990,158.3349,159.2521,12858836 2017-07-18,159.1824,163.2402,158.9431,162.3728,23722910 2017-07-19,163.1006,165.2043,162.6819,163.6489,26273642 2017-07-20,164.3070,164.5064,162.3229,164.0378,18523107 2017-07-21,163.6689,164.5562,163.2601,163.9381,14744002 2017-07-24,164.1475,165.6729,163.8184,165.5034,17366971 2017-07-25,164.5163,165.0448,163.3717,164.7855,15383241 2017-07-26,165.5134,165.5134,163.6091,165.1146,35236867 2017-07-27,174.1774,174.9650,166.9989,169.9301,68910708 2017-07-28,168.5642,172.9112,168.5443,171.9341,24557553 2017-07-31,171.4854,172.2033,168.0458,168.7437,25478945 2017-08-01,169.3120,169.9600,168.5443,169.3518,14384957 2017-08-02,169.7905,170.0398,166.4107,168.7935,17433774 2017-08-03,168.7935,169.1923,167.7467,168.0856,10793841 2017-08-04,168.4645,169.5512,168.1853,169.1126,10777727 2017-08-07,169.4416,171.5453,169.1524,171.4655,12787844 2017-08-08,171.3658,172.5323,170.1096,170.7177,14393524 2017-08-09,169.4715,170.9371,169.0527,170.6679,10814984 2017-08-10,169.5512,170.0797,166.3508,166.8992,20832746 2017-08-11,167.4475,168.3149,166.3508,167.5772,13791153 2017-08-14,169.5811,170.5682,168.7835,170.2392,12954231 2017-08-15,170.9770,170.9869,169.5014,170.4884,8729172 2017-08-16,170.7377,170.8673,168.7337,169.4914,15779924 2017-08-17,168.8334,169.3518,166.3508,166.4107,17216030 2017-08-18,166.3409,168.1654,165.7128,166.9092,15093638 2017-08-21,166.6599,167.4974,165.3239,167.2781,11907488 2017-08-22,167.7766,169.3618,166.6499,169.1325,11390975 2017-08-23,168.3349,168.8533,167.6968,168.2053,9856473 2017-08-24,168.3748,168.7835,165.9122,167.2382,14030420 2017-08-25,167.3578,167.8763,165.6828,165.8224,12614477 2017-08-28,166.4107,167.1983,165.8324,166.7397,8553741 2017-08-29,164.7556,167.9211,164.5064,167.5473,11120986 2017-08-30,167.6669,169.6709,167.1285,169.4117,11138293 2017-08-31,169.8902,171.6300,169.5512,171.4555,17226465 2017-09-01,171.8842,172.3977,170.7975,171.5054,11677589 2017-09-05,170.7576,171.8718,169.0428,170.2093,13221127 2017-09-06,170.3987,171.9640,169.0627,171.5752,13906342 2017-09-07,171.4256,172.7882,169.7606,172.6918,18049527 2017-09-08,172.5722,172.9710,170.2890,170.4386,10998459 2017-09-11,171.8842,173.3698,171.6848,172.9909,12372040 2017-09-12,173.2402,173.4795,171.2362,172.4426,11186328 2017-09-13,172.4924,172.6519,171.5453,172.5323,9119295 2017-09-14,171.7447,171.7646,169.9899,170.4485,15615654 2017-09-15,170.3688,171.8244,169.7506,171.1265,15660539 2017-09-18,171.4755,171.5552,168.8334,169.5014,12954013 2017-09-19,170.1096,172.0438,169.8503,172.0039,13168595 2017-09-20,171.9839,172.5323,170.1893,171.6549,12264125 2017-09-21,171.1764,171.7546,169.5014,170.5981,11161412 2017-09-22,169.7008,171.2162,168.7138,170.0298,12097138 2017-09-25,168.7337,168.7935,161.0767,162.3827,41251583 2017-09-26,164.0079,165.0049,162.2930,163.7187,23363335 2017-09-27,165.4037,167.8364,165.0747,167.1784,19242548 2017-09-28,167.4376,168.5638,166.6599,168.2252,12178747 2017-09-29,168.3249,171.1465,168.3050,170.3588,15340366 2017-10-02,170.8773,171.3558,168.2452,168.9630,13392280 2017-10-03,168.7935,170.2192,168.6938,169.4515,8190273 2017-10-04,169.3219,170.1594,167.7865,167.9161,12127887 2017-10-05,168.6739,170.7975,168.0956,170.7277,14580628 2017-10-06,169.7407,171.8543,169.2422,171.7147,13124473 2017-10-09,172.1833,174.3568,171.4854,171.9839,14570413 2017-10-10,172.4824,172.6818,170.2890,171.0767,11341081 2017-10-11,171.4356,172.2631,170.8872,172.2232,11283663 2017-10-12,172.0936,173.3299,171.7746,172.0338,10351044 2017-10-13,172.9311,174.1275,172.6818,173.2202,13658307 2017-10-16,173.9680,174.4765,173.5393,173.9979,11498752 2017-10-17,174.1873,175.6031,173.8384,175.5831,15990079 2017-10-18,176.1215,176.2113,175.2242,175.5034,12752351 2017-10-19,174.4067,175.5034,172.1135,174.0378,14048350 2017-10-20,174.9750,175.3538,174.1076,174.4565,12602238 2017-10-23,174.6759,174.8154,170.7377,170.7576,13852658 2017-10-24,171.7845,172.7217,170.9869,171.2860,12267913 2017-10-25,171.3857,171.7347,168.3847,170.0896,15868197 2017-10-26,170.8673,171.7696,169.8803,170.1195,11833141 2017-10-27,173.6290,177.6769,173.3797,177.3478,30285281 2017-10-30,178.7237,180.1494,177.0787,179.3319,24353160 2017-10-31,180.0298,180.2591,178.4047,179.5213,20174231 2017-11-01,181.8144,182.3528,180.0298,182.1135,40918341 2017-11-02,180.0896,181.3957,176.8095,178.3847,35529893 2017-11-03,178.7536,179.3219,176.1813,178.3847,17822131 2017-11-06,178.0258,179.9102,177.7766,179.6310,13312741 2017-11-07,179.9600,180.2071,178.4246,179.7108,12928182 2017-11-08,179.2521,179.8105,178.5742,179.0228,10873359 2017-11-09,177.7766,178.8633,176.5602,178.7636,12557573 2017-11-10,177.8164,178.5641,177.4276,177.9261,11070189 2017-11-13,176.9690,178.5044,176.7696,178.2352,9523447 2017-11-14,177.5971,178.4346,176.6499,177.5373,9585868 2017-11-15,176.1315,178.0358,175.8723,177.4176,10253667 2017-11-16,178.2252,179.2920,177.9660,179.0527,15607582 2017-11-17,178.7636,179.4416,178.3648,178.4645,13017980 2017-11-20,178.3349,178.9630,177.5672,178.2053,10052391 2017-11-21,178.6140,181.3458,178.4545,181.3159,14503990 2017-11-22,180.7576,181.1863,179.9002,180.3289,10376329 2017-11-24,179.8603,182.6021,179.7506,182.2332,9426283 2017-11-27,182.0138,183.1803,181.4455,182.4824,12344516 2017-11-28,182.9610,183.6988,181.5452,181.8743,14379674 2017-11-29,181.3458,181.4256,173.4795,174.6061,41933484 2017-11-30,176.3209,177.7417,174.6759,176.6499,25307601 2017-12-01,175.5034,176.9490,171.8244,174.5762,20182523 2017-12-04,175.7626,176.0418,170.2791,170.9570,24459422 2017-12-05,169.9401,174.8553,168.5044,172.3130,20184908 2017-12-06,171.9839,176.2412,171.3857,175.5333,20255846 2017-12-07,175.2741,179.8503,175.2741,179.6011,20404533 2017-12-08,180.9869,181.7347,178.2054,178.4645,19883764 2017-12-11,178.7636,179.6808,178.2651,178.5044,13168575 2017-12-12,178.0657,178.6440,176.0717,176.4306,16854098 2017-12-13,176.7696,178.6240,176.7197,177.7666,14615718 2017-12-14,177.7566,179.8205,177.1484,177.8563,13590999 2017-12-15,178.4844,179.9534,177.8264,179.6410,28463101 2017-12-18,180.4685,180.7576,179.2122,180.2790,17265376 2017-12-19,179.4116,179.5413,177.6868,178.9730,14920582 2017-12-20,179.2721,179.2721,176.8294,177.3578,11860497 2017-12-21,177.4077,178.1454,176.5203,176.9191,11600700 2017-12-22,176.6101,176.9989,175.7028,176.6699,8509451 2017-12-26,176.1016,176.4705,174.1474,175.4635,8897286 2017-12-27,176.0218,177.9062,175.7327,177.0886,9496071 2017-12-28,177.4176,178.4014,177.1484,177.3877,12220760 2017-12-29,177.4675,178.3149,175.9321,175.9321,10261456 2018-01-02,177.1484,181.0368,177.0188,180.8773,18151903 2018-01-03,181.3359,184.2272,180.7875,184.1175,16886563 2018-01-04,184.3468,185.6529,183.5488,183.7785,13880896 2018-01-05,185.0348,186.3409,184.3768,186.2910,13574535 2018-01-08,186.6400,188.3349,185.7726,187.7167,17994726 2018-01-09,188.1355,188.2352,186.5403,187.3080,12393057 2018-01-10,186.3807,187.3279,185.0747,187.2780,10529894 2018-01-11,187.8364,187.8364,186.8194,187.2083,9588587 2018-01-12,177.5273,180.9371,176.8693,178.8334,77551299 2018-01-16,180.9570,181.2063,177.5074,177.8563,36183842 2018-01-17,178.7237,178.7835,175.2741,177.0687,27992376 2018-01-18,177.5971,180.4386,176.5502,179.2621,23304901 2018-01-19,180.3090,181.8244,179.6312,180.7476,26826540 2018-01-22,180.2591,184.8354,179.8703,184.8154,21059464 2018-01-23,185.4934,188.9829,184.9949,188.7835,25678781 2018-01-24,189.3219,190.0896,185.9620,185.9919,24334548 2018-01-25,187.3877,188.0557,186.0418,186.9191,17377740 2018-01-26,187.1883,189.4316,186.2511,189.4316,17759212 2018-01-29,188.1853,188.2751,185.0748,185.4236,20453172 2018-01-30,182.4625,187.6170,181.2960,186.5602,20858556 2018-01-31,187.8065,189.2621,184.6659,186.3309,43275144 2018-02-01,187.6569,194.7357,187.3279,192.5123,54211293 2018-02-02,191.4655,193.6290,189.4116,189.7107,26677484 2018-02-05,186.3708,190.0398,180.0697,180.7177,33128206 2018-02-06,178.0358,185.2142,177.2083,184.7556,37758505 2018-02-07,183.5991,184.5280,179.4116,179.6410,27601886 2018-02-08,180.4685,181.2960,170.9685,171.0667,38478321 2018-02-09,174.2372,176.3708,166.6799,175.5831,39887626 2018-02-12,176.5303,177.0138,171.3259,175.8822,32092133 2018-02-13,175.0946,175.4436,172.5821,172.6320,21809350 2018-02-14,172.9311,179.2721,172.6937,178.9829,28929704 2018-02-15,179.9600,179.9600,176.3110,179.4216,20922120 2018-02-16,178.4545,179.3419,175.7726,176.8294,21015610 2018-02-20,175.2442,177.4176,174.5861,175.4834,21204921 2018-02-21,176.1813,180.7277,175.8723,177.3778,23200804 2018-02-22,178.1654,179.6709,176.8792,178.4545,18464192 2018-02-23,179.3618,182.8414,178.9730,182.7417,19007288 2018-02-26,184.0278,185.1046,182.6747,184.3768,17599703 2018-02-27,183.8982,184.1474,180.9171,180.9171,15849806 2018-02-28,181.7546,182.3329,177.6071,177.7865,18783039 2018-03-01,178.4745,179.5811,173.8882,175.4136,23201626 2018-03-02,172.7716,176.5801,172.4725,176.0916,20025905 2018-03-05,175.6729,180.6056,175.3638,179.8603,16189280 2018-03-06,181.2362,181.8344,178.5742,179.2422,15086784 2018-03-07,178.2053,183.2701,177.5373,183.1604,19097293 2018-03-08,183.0108,183.8483,180.9072,181.7945,17225946 2018-03-09,183.3598,184.9550,182.6619,184.6759,18526292 2018-03-12,184.6759,185.5433,183.6689,184.2073,15301229 2018-03-13,185.0547,185.4336,180.5682,181.3359,18067477 2018-03-14,182.0537,183.6988,181.3060,183.6390,16821728 2018-03-15,182.6918,183.4495,181.6449,183.3100,15645035 2018-03-16,183.9381,184.7756,182.8613,184.5363,24403438 2018-03-19,176.4804,176.6400,169.5512,172.0438,88140060 2018-03-20,166.9690,169.6908,161.4655,167.6470,129851768 2018-03-21,164.3070,172.8812,162.8115,168.8832,106598834 2018-03-22,165.6330,169.7606,163.2302,164.3967,73742979 2018-03-23,164.9451,166.6001,158.5443,158.9132,53609706 2018-03-26,160.3389,160.6180,148.5742,159.5812,126116634 2018-03-27,155.8424,162.3628,150.2990,151.7646,79116995 2018-03-28,151.1963,155.4137,150.3489,152.5722,60029170 2018-03-29,154.6858,160.9371,153.6789,159.3120,59434293 2018-04-02,157.3379,158.7237,153.6500,154.9251,36795991 2018-04-03,156.0817,156.9191,150.3588,155.6430,42543865 2018-04-04,151.5702,155.0946,150.0597,154.6360,49885584 2018-04-05,161.0767,161.0916,156.1814,158.8633,41449609 2018-04-06,157.2581,160.9371,156.3409,156.7297,41644812 2018-04-09,157.3479,160.0497,155.5732,157.4575,34915227 2018-04-10,157.4575,165.4834,156.5403,164.5463,58947041 2018-04-11,164.8653,168.1455,162.7616,165.8224,56144633 2018-04-12,166.4805,166.9490,162.6121,163.3798,38262956 2018-04-13,164.0876,165.2079,163.2801,164.0278,19990561 2018-04-16,165.2291,165.2840,162.9012,164.3369,18119435 2018-04-17,165.3339,168.4944,165.1644,168.1554,22743029 2018-04-18,166.3808,167.6170,165.2741,165.8623,20969568 2018-04-19,165.7028,167.8264,164.7058,167.5971,22234961 2018-04-20,167.2880,167.9261,165.3140,165.7825,19119438 2018-04-23,166.7696,167.9461,164.5961,165.3439,23088102 2018-04-24,164.9351,165.6031,157.7167,159.2123,35079926 2018-04-25,159.6657,160.5782,155.7227,159.2123,41083581 2018-04-26,172.7018,175.7427,170.2890,173.6390,77556934 2018-04-27,176.2810,176.5702,172.0836,173.0707,29804657 2018-04-30,173.2701,175.1943,171.1963,171.4854,20750478 2018-05-01,171.4854,173.4994,169.7207,173.3399,26025932 2018-05-02,173.7247,177.5472,173.6789,175.5433,30424450 2018-05-03,174.6061,175.5931,171.6051,173.4994,24026071 2018-05-04,172.5622,176.4505,172.5423,176.0816,17677844 2018-05-07,176.8194,178.9630,176.6400,177.4376,18697195 2018-05-08,177.7167,178.5044,176.5801,178.3847,15577211 2018-05-09,179.1325,182.4625,178.2458,182.1135,23282811 2018-05-10,182.6021,185.5724,181.9540,184.9750,21071403 2018-05-11,184.2970,187.7566,183.6290,186.4306,21207848 2018-05-14,187.1484,187.2980,185.6430,186.0816,15646744 2018-05-15,184.3269,184.7357,182.6519,183.7686,15429433 2018-05-16,183.1456,183.7686,182.1135,182.6519,16975495 2018-05-17,182.1335,183.5094,181.6749,183.2103,14840675 2018-05-18,182.9411,183.6390,182.0637,182.1335,13130451 2018-05-21,183.2202,184.7456,182.5821,183.9381,13532864 2018-05-22,184.3768,184.8653,182.8812,183.2501,12731419 2018-05-23,181.9540,186.3508,181.6350,186.3409,16628100 2018-05-24,185.3239,186.2412,184.4765,185.3738,12354742 2018-05-25,185.4635,185.7726,183.8982,184.3668,10965061 2018-05-29,183.7885,186.2511,183.1604,185.1843,16398937 2018-05-30,185.9819,187.4376,184.6958,187.1086,13736866 2018-05-31,187.3080,192.1434,186.9191,191.2063,30782631 2018-06-01,192.4874,193.9672,191.4954,193.4096,17307245 2018-06-04,191.2661,193.3997,190.8972,192.7018,18939795 2018-06-05,193.7187,194.4166,192.0437,192.3628,15544294 2018-06-06,190.4537,191.9540,188.5442,190.7676,22558920 2018-06-07,190.1793,190.3987,186.2112,187.6170,21503171 2018-06-08,186.9690,188.9086,185.8723,188.5343,12677092 2018-06-11,188.2451,192.0238,188.2352,190.9670,12928907 2018-06-12,191.5951,192.7018,190.9869,191.8244,11562704 2018-06-13,192.1634,193.9181,191.3359,191.8344,15853821 2018-06-14,192.5223,196.6898,192.3329,196.2212,19120866 2018-06-15,195.2043,196.4804,194.0577,195.2641,21860931 2018-06-18,194.2172,198.9829,193.5492,197.7167,16826023 2018-06-19,195.6481,197.3678,193.2102,196.8992,19993996 2018-06-20,198.5044,202.9410,198.2102,201.3957,28230933 2018-06-21,202.1534,202.7815,199.4914,200.8972,19045717 2018-06-22,200.5582,201.6350,198.7137,201.1365,17420188 2018-06-25,199.4017,199.4017,192.5323,195.7626,25275137 2018-06-26,197.0088,198.5044,195.6429,198.4047,17897576 2018-06-27,198.5841,200.1494,195.2142,195.2541,18734408 2018-06-28,194.5961,196.7496,192.6818,195.6429,18172439 2018-06-29,196.7297,197.0085,193.3748,193.7387,15811602 2018-07-02,192.7915,196.8593,191.6449,196.7696,13734954 2018-07-03,193.9680,194.8154,191.9440,192.1534,13489514 2018-07-05,194.1574,198.0557,193.4495,197.8563,19684193 2018-07-06,197.8563,203.0308,197.1085,202.6220,19740131 2018-07-09,204.3169,205.1843,201.5154,204.1275,18149437 2018-07-10,203.8882,204.2970,201.6549,202.9311,13190067 2018-07-11,201.6150,203.8882,201.1464,201.9341,12927377 2018-07-12,202.8214,206.4605,202.5821,206.3010,15454706 2018-07-13,207.1883,207.8064,205.8324,206.6998,11503401 2018-07-16,206.8792,208.0956,206.2212,206.6100,11078209 2018-07-17,204.2870,209.8304,204.2272,209.3618,15349892 2018-07-18,209.1923,210.3588,207.8164,208.7337,15334907 2018-07-19,208.1454,209.3618,207.1385,207.4675,11350429 2018-07-20,208.2252,210.8673,207.8762,209.3119,16241508 2018-07-23,209.9500,210.9869,208.1753,210.2790,16731969 2018-07-24,214.4665,215.5532,211.9640,214.0278,28468681 2018-07-25,215.0697,217.9660,213.6290,216.8493,64592585 2018-07-26,174.3668,179.5911,173.2302,175.7327,169803668 2018-07-27,179.3319,179.3917,172.4824,174.3668,60073749 2018-07-30,174.7756,174.7756,166.0617,170.5482,65280787 2018-07-31,170.1594,173.7187,169.4914,172.0637,40356471 2018-08-01,173.4097,174.5562,170.3887,171.1365,34042109 2018-08-02,170.1694,176.2611,169.7606,175.8424,32399954 2018-08-03,177.1584,178.3149,175.6230,177.2481,24763434 2018-08-06,178.4346,185.2342,177.8463,185.1345,49716192 2018-08-07,185.9421,187.7367,183.1704,183.2601,33398562 2018-08-08,184.1973,186.2910,183.2103,184.6260,22205230 2018-08-09,185.2932,186.0118,181.9341,182.5423,19732120 2018-08-10,181.4954,181.5552,178.8832,179.7207,21500410 2018-08-13,179.5612,182.0637,178.3648,179.5114,17423264 2018-08-14,180.1694,181.4455,178.0856,180.5682,19101995 2018-08-15,178.8035,180.3289,174.2571,178.9929,33020231 2018-08-16,179.8802,179.9600,173.4894,174.1774,31351784 2018-08-17,173.9780,175.6928,171.5253,173.2800,24893176 2018-08-20,173.5193,174.0477,170.3987,171.9839,21518006 2018-08-21,172.2930,173.6489,170.8773,172.1036,19578514 2018-08-22,171.6948,173.7187,171.6150,173.1205,16894083 2018-08-23,172.5722,175.0248,172.3130,172.3827,18053567 2018-08-24,173.1803,174.2970,172.4027,174.1225,14631556 2018-08-27,175.4635,178.1355,175.2641,176.9291,17921935 2018-08-28,177.5672,177.7067,175.3040,175.7327,15910675 2018-08-29,175.7676,176.2611,174.2272,175.3738,18678301 2018-08-30,175.3738,179.2522,175.1744,177.1086,24216532 2018-08-31,176.6200,177.0886,174.4580,175.2043,18065159 2018-09-04,172.9809,173.3698,168.2950,170.6479,29808971 2018-09-05,168.9829,170.6131,166.1714,166.6799,31226744 2018-09-06,166.4805,166.4805,159.5213,162.0438,41514834 2018-09-07,159.8304,164.1344,159.6809,162.5522,24300600 2018-09-10,163.0208,164.5163,161.6749,163.6888,20197680 2018-09-11,163.4495,166.6898,163.2302,165.4436,20457088 2018-09-12,162.7616,163.9979,161.3159,161.5154,24078118 2018-09-13,161.5154,162.8314,160.3788,160.8773,25453775 2018-09-14,161.2312,162.3528,159.8603,161.8344,21770405 2018-09-17,161.4356,161.5752,159.2920,160.0996,21005321 2018-09-18,158.9132,161.2800,158.3903,159.8204,22465236 2018-09-19,159.6011,162.9510,159.0029,162.5722,19628996 2018-09-20,164.0079,165.9520,163.9802,165.5233,18936038 2018-09-21,166.1415,166.7496,162.3229,162.4426,45994800 2018-09-24,160.5483,165.2043,160.3987,164.9151,19222775 2018-09-25,161.5054,165.0946,160.6679,164.4166,27622806 2018-09-26,163.8085,168.7935,163.7187,166.4505,25252231 2018-09-27,167.0487,171.2561,166.7098,168.3349,27266856 2018-09-28,167.8264,168.2850,162.0737,163.9680,34265638 2018-10-01,162.5423,165.3837,160.7776,161.9540,26407677 2018-10-02,161.0966,161.7945,158.1953,158.8533,36030977 2018-10-03,159.5213,163.1704,159.0527,161.9441,23109456 2018-10-04,160.9770,160.9770,156.8793,158.3748,25739635 2018-10-05,158.7337,160.4186,155.7327,156.8593,25744047 2018-10-08,155.0747,157.8663,153.9281,156.7796,24045968 2018-10-09,157.2182,160.1096,156.9491,157.4276,18844425 2018-10-10,156.3508,157.2182,150.8573,150.9271,30609970 2018-10-11,149.6809,154.3469,148.7138,152.8912,35338901 2018-10-12,156.2611,156.4206,150.8472,153.2801,25293492 2018-10-15,152.8613,155.1046,152.0936,153.0607,15433521 2018-10-16,154.9351,158.9829,154.5463,158.3050,19180095 2018-10-17,159.0826,160.0099,157.4775,158.9431,17592003 2018-10-18,158.0358,158.1853,152.8214,154.4565,21675084 2018-10-19,155.3937,156.8793,153.0906,153.5891,19761347 2018-10-22,154.2970,156.8693,153.9979,154.3170,15424658 2018-10-23,150.7676,154.3070,150.3987,153.9281,19095032 2018-10-24,153.8184,154.1873,145.1644,145.6031,27744597 2018-10-25,147.2880,151.7546,146.5602,150.4984,22105696 2018-10-26,145.3838,148.5542,143.3698,144.9351,31303341 2018-10-29,148.0557,148.3848,138.6141,141.6649,31336784 2018-10-30,139.5164,146.2013,139.3238,145.7826,50528278 2018-10-31,154.5363,155.9321,148.5144,151.3359,60101251 2018-11-01,151.0667,152.2930,148.9032,151.2960,25640786 2018-11-02,151.3459,153.6689,148.5144,149.9002,24708695 2018-11-05,149.6510,149.7407,146.9989,148.2352,15969849 2018-11-06,148.8633,150.5183,147.5572,149.4914,16667124 2018-11-07,151.1166,152.5522,149.3818,151.0767,21877372 2018-11-08,150.0398,150.4884,146.3010,147.4276,24145814 2018-11-09,146.3110,147.3180,143.6390,144.5263,17326898 2018-11-12,144.0478,144.6061,140.0696,141.1265,18542123 2018-11-13,141.5752,144.4466,141.1963,141.7347,15141710 2018-11-14,143.2701,145.1445,141.1265,143.7885,22068384 2018-11-15,141.9042,144.4067,140.4087,143.4196,30320280 2018-11-16,140.6480,141.3459,137.3578,139.1126,37250560 2018-11-19,137.1983,137.3379,130.8175,131.1564,44362729 2018-11-20,126.6500,133.7578,126.4705,132.0338,41939475 2018-11-21,133.9979,136.7796,133.7287,134.4167,25469735 2018-11-23,133.2502,134.0976,130.8624,131.3359,11886128 2018-11-26,132.6021,136.5901,132.3828,135.9720,24263640 2018-11-27,135.3439,136.2039,133.3100,134.5961,20750318 2018-11-28,135.8723,136.3807,131.4555,136.3509,29847505 2018-11-29,135.5134,139.5712,135.2542,138.2651,24238713 2018-11-30,137.8464,140.5443,136.9491,140.1893,25732577 2018-12-03,142.5722,143.2501,140.3389,140.6679,24819226 2018-12-04,140.3090,142.9610,136.7497,137.5174,30307400 2018-12-06,133.4197,139.2821,133.2701,139.2123,28218145 2018-12-07,138.8334,140.4486,136.2478,137.0089,21195460 2018-12-10,139.1824,142.6220,138.5941,141.4256,26422173 2018-12-11,143.4496,143.4496,140.6779,141.6549,20300349 2018-12-12,142.6520,146.7497,142.0837,144.0677,23696936 2018-12-13,145.1345,145.4137,142.7616,144.5762,18148610 2018-12-14,142.9112,145.5732,142.0837,143.6290,21785820 2018-12-17,142.6520,144.4864,138.0059,139.7706,24333959 2018-12-18,140.6579,145.4934,139.4118,143.2302,24709084 2018-12-19,140.7875,144.4765,132.1036,132.8414,57404894 2018-12-20,130.3090,135.1644,129.6111,133.0009,40297944 2018-12-21,132.9909,134.4964,123.0508,124.5762,56901491 2018-12-24,122.7317,129.3519,122.6520,123.6889,22066002 2018-12-26,125.6231,133.8384,125.5134,133.7786,39723370 2018-12-27,132.0438,134.5862,129.2821,134.1176,31202509 2018-12-28,134.9351,135.5134,131.8045,132.8015,22627569 2018-12-31,134.0478,134.2372,129.5612,130.6978,24625308 2019-01-02,128.6041,137.0986,128.1754,135.2741,28146193 2019-01-03,134.2871,136.7596,130.7277,131.3459,22717948 2019-01-04,133.6091,137.5872,133.3499,137.5373,29002059 2019-01-07,137.1485,138.4545,135.5034,137.6370,20089337 2019-01-08,139.4715,142.7118,139.1225,142.1036,26263793 2019-01-09,142.5223,144.2671,140.8474,143.7985,22205879 2019-01-10,142.6520,144.1275,140.4187,143.7686,16125004 2019-01-11,142.7217,144.9251,142.1435,143.3698,12908031 2019-01-14,141.5752,146.1315,140.8474,144.9550,20520278 2019-01-15,145.5732,150.2292,145.5532,148.5044,24068822 2019-01-16,148.5542,149.2022,146.5577,147.0986,18025714 2019-01-17,146.5104,148.5542,146.0617,147.8563,15787914 2019-01-18,149.3020,151.9740,148.1056,149.5911,31029612 2019-01-22,148.7536,151.0767,145.9321,147.1285,22378694 2019-01-23,147.8364,148.3548,142.6270,143.8683,20098415 2019-01-24,144.2073,146.0019,142.0936,145.3937,20955518 2019-01-25,147.0388,149.3818,146.1016,148.5642,22250954 2019-01-28,147.6071,148.5144,145.7726,147.0288,15508483 2019-01-29,147.6470,147.6569,143.0009,143.7586,17631953 2019-01-30,145.7826,150.4984,145.2594,149.9700,44613240 2019-01-31,165.1046,171.1664,164.5064,166.1913,77233602 2019-02-01,165.3439,168.5941,165.1644,165.2143,30806513 2019-02-04,165.2043,168.7935,163.1305,168.7437,20036470 2019-02-05,168.6440,171.4655,168.1853,170.6479,22556985 2019-02-06,170.6878,171.9540,168.7636,169.9800,13281161 2019-02-07,167.6968,168.7337,164.7556,165.8822,17517609 2019-02-08,163.9780,166.8693,163.7187,166.8294,12561422 2019-02-11,167.3977,167.7965,164.5861,165.2940,12811176 2019-02-12,166.3608,167.8364,164.0079,164.5463,16292290 2019-02-13,164.8852,165.7227,163.2402,163.5792,14205146 2019-02-14,162.7018,164.3765,161.7614,163.4595,12755151 2019-02-15,164.0178,164.2073,160.3788,162.0139,15504415 2019-02-19,160.0198,163.6589,159.8503,161.8045,14345390 2019-02-20,161.7646,163.2302,160.7676,162.0737,11770692 2019-02-21,161.4456,161.7546,159.1126,159.5612,15607828 2019-02-22,160.0996,161.9241,159.8304,161.4057,15858468 2019-02-25,162.5821,165.5732,162.4127,164.1275,18737106 2019-02-26,163.8434,165.7427,163.3100,163.6390,13784063 2019-02-27,162.4127,163.4396,159.9301,162.3229,12697485 2019-02-28,161.8842,163.0109,160.3788,160.9670,11114185 2019-03-01,162.1136,162.6440,161.2063,161.7945,11097770 2019-03-04,163.4097,166.9989,163.3399,166.8693,18894689 2019-03-05,166.8693,171.3658,166.0517,170.7476,28187890 2019-03-06,172.3827,173.0507,170.7576,171.9939,21531723 2019-03-07,170.9869,171.2262,167.1086,168.6240,18306504 2019-03-08,165.7028,169.1126,165.4735,169.0926,13184831 2019-03-11,171.0866,173.7786,171.0667,171.5552,18883983 2019-03-12,171.5752,173.2800,170.7056,171.4057,12155264 2019-03-13,171.8045,173.5094,171.6051,172.8513,11973280 2019-03-14,169.2521,170.6380,167.6569,169.6609,18037364 2019-03-15,166.6599,167.0787,162.0238,165.4834,37126000 2019-03-18,163.0807,163.4097,158.8035,159.9899,37524191 2019-03-19,160.9969,163.3299,160.3389,161.0866,25611488 2019-03-20,161.0168,165.6230,160.7576,164.9451,20211474 2019-03-21,164.3967,165.8922,163.2601,165.5831,16223007 2019-03-22,165.1544,166.9191,163.5991,163.8483,16389185 2019-03-25,162.5124,166.0418,161.5154,165.7925,12631230 2019-03-26,166.8493,168.9431,165.8522,167.1784,15437920 2019-03-27,167.3478,168.4346,164.2970,165.3738,10620299 2019-03-28,164.0777,166.2212,162.8414,165.0547,10689171 2019-03-29,165.8922,166.6898,164.3169,166.1913,13455454 2019-04-01,167.3279,168.3947,166.7785,168.1953,10381490 2019-04-02,169.6310,174.3768,169.0428,173.6789,23946529 2019-04-03,173.9780,177.4276,172.4326,173.0208,27590058 2019-04-04,175.4934,177.4675,175.0050,175.4934,17847731 2019-04-05,176.3508,176.4705,174.5762,175.1943,9594133 2019-04-08,174.6858,174.9750,173.7088,174.4067,7297379 2019-04-09,175.0946,178.6539,175.0248,177.0487,19751031 2019-04-10,177.6469,178.2551,176.0119,177.2880,11701479 2019-04-11,177.7068,177.8663,176.4705,176.9789,8070967 2019-04-12,177.4675,179.0926,177.4176,178.5642,12329812 2019-04-15,177.9660,179.9600,176.3409,179.1125,10834762 2019-04-16,178.4645,179.6310,177.7666,178.3349,11215193 2019-04-17,179.0627,180.1993,177.8264,178.2452,9973732 2019-04-18,178.2651,178.3449,176.8095,177.7466,11655608 2019-04-22,177.7167,181.1215,177.7167,180.8972,13389889 2019-04-23,182.1933,183.6689,180.9371,183.2302,19954814 2019-04-24,183.9381,184.5861,181.1066,182.0338,37289871 2019-04-25,196.3907,197.8862,191.5452,192.6818,54148789 2019-04-26,191.9241,192.3229,188.5243,190.9171,22075002 2019-04-29,190.3787,194.8254,190.0796,194.1973,19641310 2019-04-30,193.6090,196.7995,191.7048,192.8214,23494689 2019-05-01,194.1973,195.5900,192.4326,192.4525,15996646 2019-05-02,192.4226,193.4196,189.1823,191.9540,13209452 2019-05-03,193.7985,195.5732,193.1305,194.8852,14575434 2019-05-06,190.6679,193.6988,189.9799,193.3000,13994932 2019-05-07,191.9640,192.3229,187.2880,189.2023,16253001 2019-05-08,188.8234,190.1494,187.9859,188.9730,12505737 2019-05-09,186.6400,189.2023,185.7028,188.0856,12967033 2019-05-10,187.6868,189.4316,184.0378,187.7765,12578508 2019-05-13,182.9510,184.8753,180.2990,180.9969,16833347 2019-05-14,181.9740,182.9411,177.5672,180.1893,17628142 2019-05-15,179.8802,186.7197,179.4814,185.7127,16746904 2019-05-16,184.4964,188.0108,184.4964,186.4306,12953111 2019-05-17,184.2870,187.0188,183.7287,184.7456,10485370 2019-05-20,181.3359,183.6788,180.8274,182.1734,10351981 2019-05-21,184.0178,185.1444,183.3349,184.2671,7502820 2019-05-22,184.1773,186.1813,183.0607,184.7656,9213801 2019-05-23,181.8743,183.3498,179.1325,180.3289,12768835 2019-05-24,181.7845,183.0806,180.2890,180.5183,8807701 2019-05-28,180.9969,184.1593,180.9109,183.7586,14843308 2019-05-29,182.9510,184.0079,180.8075,181.6449,12797685 2019-05-30,182.5323,182.9311,180.3488,182.4625,8581544 2019-05-31,179.7407,179.9999,176.6300,176.9391,15226536 2019-06-03,174.4765,174.5263,160.5283,163.6589,56059609 2019-06-04,163.2202,167.7766,160.3588,166.9989,46044256 2019-06-05,166.9790,168.2152,164.1375,167.6669,19758317 2019-06-06,167.7965,169.1923,166.7297,167.8264,12446354 2019-06-07,169.6609,173.3498,168.3349,172.8314,16917343 2019-06-10,174.2272,177.3279,173.2800,174.2970,14767918 2019-06-11,177.9460,179.4416,176.2611,177.5672,15266644 2019-06-12,177.8463,178.7337,172.3628,174.5163,17699806 2019-06-13,175.0049,177.4974,174.0836,176.9391,12253569 2019-06-14,179.9700,181.2958,179.4615,180.7875,16773691 2019-06-17,184.4565,188.9331,183.8588,188.4445,29459881 2019-06-18,193.4196,193.9480,186.7197,187.9062,37571352 2019-06-19,186.4406,187.5373,183.9979,186.9191,21417092 2019-06-20,190.3787,190.5881,187.0786,188.9630,14635740 2019-06-21,188.1853,191.4256,188.1853,190.5682,22751159 2019-06-24,191.8443,193.3997,190.9969,192.0238,15508955 2019-06-25,192.3030,192.5622,187.5672,188.2751,16750309 2019-06-26,188.9730,190.1893,186.7496,187.0986,12808604 2019-06-27,189.3119,189.3817,187.7068,188.9331,11158983 2019-06-28,189.9799,192.6220,189.3718,192.4226,16378878 2019-07-01,194.6260,194.6958,191.3558,192.4226,14204690 2019-07-02,192.4226,194.4166,192.1335,194.4166,9049979 2019-07-03,193.5791,196.8094,193.5791,196.6100,10246119 2019-07-05,195.5931,196.4804,193.5891,195.8124,11164107 2019-07-08,194.6061,196.0916,193.0607,195.1744,9723858 2019-07-09,194.3867,198.8633,194.3070,198.6140,14698611 2019-07-10,199.4017,202.3528,199.0727,202.1235,20571702 2019-07-11,202.6519,203.1903,199.6110,200.6280,13678457 2019-07-12,199.0826,204.6858,198.5642,204.2571,15366272 2019-07-15,203.6390,204.7157,201.2162,203.3000,16030335 2019-07-16,203.2800,204.8560,202.4924,203.2302,12132720 2019-07-17,203.5692,203.7486,200.9869,201.1963,12083714 2019-07-18,199.5512,201.8643,198.7835,200.1793,11956554 2019-07-19,201.5751,201.7247,197.4774,197.7666,12098262 2019-07-22,199.3119,201.9640,198.2152,201.7147,13589024 2019-07-23,202.2332,203.6310,200.3613,201.7546,14583680 2019-07-24,197.0388,204.1973,196.6300,204.0477,32532540 2019-07-25,206.0816,208.0358,197.6669,200.1095,39889869 2019-07-26,199.5911,202.2731,195.6629,199.1524,24433985 2019-07-29,198.4047,199.0328,194.7157,195.3538,16530801 2019-07-30,194.8055,198.1155,192.9211,196.4505,11903558 2019-07-31,196.3608,198.1654,192.1036,193.6489,14593544 2019-08-01,193.5891,197.8762,190.3090,192.1534,17777013 2019-08-02,190.5283,192.0437,187.5074,188.4545,15296975 2019-08-05,184.1375,185.1145,178.8035,181.1863,23086655 2019-08-06,183.1405,185.2332,182.5423,183.9580,18035686 2019-08-07,183.0507,185.8124,180.6779,184.5961,15833197 2019-08-08,186.0617,189.7706,183.4994,189.5911,14828916 2019-08-09,189.4316,190.4087,186.5602,187.2880,11058811 2019-08-12,186.2910,187.0288,183.9082,184.8154,10936283 2019-08-13,184.9650,190.8075,184.8154,187.8862,13653319 2019-08-14,185.2441,185.4336,178.7736,179.1724,18903716 2019-08-15,180.4087,182.6519,179.4914,182.0438,13059640 2019-08-16,183.2003,184.5462,181.8144,183.1504,12844832 2019-08-19,185.4535,186.9391,184.2970,185.6130,9699661 2019-08-20,184.8952,185.4436,181.8444,183.2601,10087592 2019-08-21,184.4465,185.3438,182.5921,183.0009,8409548 2019-08-22,182.8812,183.5592,179.3718,181.4954,10829509 2019-08-23,180.2990,182.5821,176.1315,177.2182,17331221 2019-08-26,178.8633,179.9600,177.7068,179.8204,8780477 2019-08-27,181.3857,183.4894,180.4685,180.7576,14408946 2019-08-28,179.9899,181.4057,178.3847,181.2162,9392060 2019-08-29,183.2202,185.5185,182.9211,185.0148,10135033 2019-08-30,186.2212,186.2429,182.9097,185.1145,10785722 2019-09-03,183.4495,185.1145,181.5652,181.8444,9792187 2019-09-04,184.0976,187.1877,183.3399,186.5801,11314571 2019-09-05,187.9660,190.7875,187.3777,190.3289,13896621 2019-09-06,189.6410,189.6410,185.7925,186.9291,15142954 2019-09-09,187.1684,188.4146,185.2906,188.1953,14722402 2019-09-10,186.8792,187.5373,183.9979,185.6130,15455867 2019-09-11,185.9022,188.8733,185.5233,187.9261,11761660 2019-09-12,189.2920,190.3588,186.6699,186.9092,11419775 2019-09-13,186.7646,187.4077,185.9819,186.6300,11441116 2019-09-16,186.3708,187.2325,185.2093,185.6629,8444844 2019-09-17,186.1016,187.7566,184.9849,187.5173,9751570 2019-09-18,187.5273,188.5143,185.4555,187.5771,9945798 2019-09-19,188.0956,190.5283,187.5871,189.5712,10474685 2019-09-20,190.0896,192.5223,187.5572,189.3618,20359878 2019-09-23,188.7736,189.5313,184.6521,186.2611,14370089 2019-09-24,187.4176,187.4774,179.8503,180.7377,18775666 2019-09-25,180.9072,182.8713,177.3379,182.2531,18339960 2019-09-26,180.7875,180.8573,177.1385,179.5712,16280691 2019-09-27,177.6270,180.2142,175.1345,176.5702,14663575 2019-09-30,177.3379,178.1355,176.3209,177.5472,11071425 2019-10-01,178.6140,179.3020,174.3568,175.2840,17261556 2019-10-02,174.3169,176.0019,172.5722,174.0777,16374148 2019-10-03,175.0448,179.3020,173.1106,178.8434,16789319 2019-10-04,179.0128,180.4386,177.5672,179.9102,10476395 2019-10-07,179.4615,180.6380,177.5572,179.1425,9359793 2019-10-08,177.7267,179.8304,177.1883,177.2182,10084896 2019-10-09,178.6240,180.1793,177.4077,179.3119,7648874 2019-10-10,179.7805,181.0667,178.6340,179.4914,8980978 2019-10-11,181.6051,185.9321,181.5951,183.6390,14998754 2019-10-14,183.6489,184.0677,182.0273,182.7317,7203665 2019-10-15,183.2501,189.8104,183.1106,188.3249,15143119 2019-10-16,187.7566,189.1325,186.3411,188.9829,10560343 2019-10-17,189.7307,190.2691,188.2003,189.8204,9761548 2019-10-18,189.6609,190.9171,183.3737,185.2940,16584992 2019-10-21,186.4804,189.3419,186.1913,189.1923,8122598 2019-10-22,189.4316,190.0796,180.9570,181.7945,19854192 2019-10-23,181.4655,185.8224,181.4555,185.5931,12370819 2019-10-24,184.0677,186.1714,182.2531,185.8224,11505406 2019-10-25,185.2741,188.4346,184.5339,187.3279,8061240 2019-10-28,186.6400,188.9630,184.5263,188.8334,13657866 2019-10-29,191.1165,191.9540,187.9062,188.7436,13574874 2019-10-30,188.9929,189.8802,185.4236,187.6868,28734559 2019-10-31,196.1115,197.4974,187.6868,191.0766,42286529 2019-11-01,192.2731,193.5293,189.3419,193.0408,21711829 2019-11-04,193.9680,196.7767,193.2321,194.1375,16371292 2019-11-05,194.7855,195.1644,193.0208,193.7387,9941954 2019-11-06,193.4495,193.7885,190.7775,190.9769,10973019 2019-11-07,191.3359,192.8613,188.9032,189.8503,13472998 2019-11-08,189.4316,191.7646,189.1325,190.2691,10764784 2019-11-11,189.3618,189.5113,187.9760,189.0428,8637768 2019-11-12,189.4316,194.4764,189.1724,193.8882,17615454 2019-11-13,194.1175,195.1145,192.1634,192.6120,11009800 2019-11-14,192.3528,193.4495,190.8772,192.5722,9059897 2019-11-15,193.6788,194.7157,192.8015,194.5163,11530232 2019-11-18,193.9779,198.0358,192.4725,196.8094,16176107 2019-11-19,196.8094,199.4017,196.2711,198.7237,19070291 2019-11-20,197.9859,198.9929,194.8453,196.9191,12370240 2019-11-21,196.8294,198.4944,196.2711,197.3379,12130985 2019-11-22,197.7865,198.7038,197.0288,198.2252,9959817 2019-11-25,198.9181,200.3688,198.6539,199.1923,15286442 2019-11-26,199.4017,199.5512,197.4462,198.3747,11748664 2019-11-27,199.3020,202.5323,198.8234,201.3957,12760568 2019-11-29,200.9969,203.1903,200.6080,201.0368,7985231 2019-12-02,201.5253,201.5751,197.4575,199.1026,11542020 2019-12-03,197.0088,198.3349,194.4964,198.2252,13014170 2019-12-04,199.4017,199.4304,197.4575,198.1155,8459939 2019-12-05,199.2621,200.6878,197.6196,198.7636,9755350 2019-12-06,199.9002,200.9670,199.4615,200.4485,12279525 2019-12-09,200.0497,202.5341,199.6110,200.7377,12013218 2019-12-10,201.0567,201.4455,199.5512,200.2691,9485568 2019-12-11,199.6808,202.0238,199.6808,201.6549,8041827 2019-12-12,201.7446,203.0507,193.5193,196.1614,23766986 2019-12-13,195.8124,196.2112,192.5921,193.5293,18806020 2019-12-16,194.6858,198.5243,194.2272,197.3279,14922733 2019-12-17,198.2451,198.4047,195.5432,197.7965,10177605 2019-12-18,199.4914,203.6888,199.4914,201.8942,23284746 2019-12-19,202.1734,205.6828,201.9042,205.4435,16808184 2019-12-20,206.8593,207.0886,202.8214,205.6828,27315226 2019-12-23,206.0816,207.9660,205.0647,205.5632,13353194 2019-12-24,205.6828,206.1714,204.3867,204.5063,6046273 2019-12-26,204.9515,207.1983,204.6958,207.1684,9368273 2019-12-27,208.0454,208.3050,205.9695,207.4774,10287634 2019-12-30,207.2382,207.2780,203.2901,203.7985,10534441 2019-12-31,203.3847,204.9450,202.9910,204.6360,8962756 2020-01-02,206.1315,209.1624,205.6529,209.1524,12090707 2020-01-03,206.5936,209.7706,206.3309,208.0457,11197416 2020-01-06,206.3010,212.1434,205.9022,211.9640,15711298 2020-01-07,212.1833,213.9380,211.1165,212.4226,15111857 2020-01-08,212.3628,215.5931,211.9760,214.5761,13492703 2020-01-09,216.8892,217.7267,215.6310,217.6469,12184634 2020-01-10,218.5442,219.2222,216.7696,217.4076,12127432 2020-01-13,218.9395,221.3059,218.5542,221.2461,14295658 2020-01-14,220.9470,221.7147,217.9759,218.4046,13315361 2020-01-15,219.9500,221.0168,219.4814,220.4884,10036475 2020-01-16,221.9041,221.9640,219.7307,221.1065,10015288 2020-01-17,221.3658,221.6250,219.8702,221.4754,15905944 2020-01-21,221.4904,221.7047,218.4645,220.7775,14162007 2020-01-22,221.6449,222.0836,220.6180,220.6579,12212814 2020-01-23,220.0896,220.8224,218.6140,219.1026,11195000 2020-01-24,220.1394,221.1165,215.4635,217.2880,11905824 2020-01-27,212.4625,215.4136,211.8643,214.2272,13810655 2020-01-28,215.4934,218.0856,212.8812,217.1384,13413835 2020-01-29,220.7775,223.5293,217.7965,222.5622,33610005 2020-01-30,205.9121,210.7975,204.1375,208.9032,48775500 2020-01-31,207.8064,208.0657,200.4585,201.3060,31359917 2020-02-03,202.8314,204.5263,201.8942,203.5791,15510509 2020-02-04,205.9984,209.9700,204.5886,209.2023,19628890 2020-02-05,211.8742,212.0936,208.0856,209.4814,12538154 2020-02-06,209.8403,210.5582,208.7117,210.2192,10567533 2020-02-07,209.6709,212.1833,209.3020,211.6948,12242530 2020-02-10,210.8872,213.1604,210.0298,212.4226,11856350 2020-02-11,209.5612,210.2292,205.8924,206.5702,25030810 2020-02-12,207.2282,210.5881,206.7795,210.1295,13813704 2020-02-13,208.8967,213.6847,208.5542,212.5024,15396625 2020-02-14,213.3598,214.2870,212.0138,213.5392,10741747 2020-02-18,212.9111,217.3229,212.7616,217.1484,15630026 2020-02-19,217.3378,217.6669,215.4635,216.8393,12135114 2020-02-20,215.8722,218.1105,212.3079,213.9380,13109213 2020-02-21,212.8413,213.5961,208.2057,209.5512,14098432 2020-02-24,201.1963,203.0407,197.5771,200.1195,23080057 2020-02-25,201.6649,202.8912,195.3675,196.1813,21433487 2020-02-26,196.6001,200.6080,194.9052,196.6100,16555210 2020-02-27,191.2461,195.2940,188.9331,189.1823,21682626 2020-02-28,182.1484,192.1634,181.2761,191.8942,32583494 2020-03-02,193.4495,195.9819,188.2850,195.8523,24948955 2020-03-03,195.6330,196.6499,183.4196,185.3339,27984104 2020-03-04,188.6041,191.2561,185.8324,191.1863,23062473 2020-03-05,186.2212,188.4246,183.3400,184.6160,19333425 2020-03-06,177.7965,183.2302,175.7327,180.5482,24559550 2020-03-09,169.0926,174.4765,164.6958,168.9929,29716936 2020-03-10,174.1474,177.7566,168.9929,177.6569,24517791 2020-03-11,173.4894,175.3538,167.1584,169.7307,20297257 2020-03-12,159.0627,166.1016,153.8783,154.0079,43266335 2020-03-13,163.0408,170.2791,157.1285,169.7706,35028627 2020-03-16,151.8643,158.6539,142.6719,145.5732,38876427 2020-03-17,150.2890,153.4795,139.5812,148.9730,33905834 2020-03-18,139.3319,147.7367,136.6904,146.5203,37553136 2020-03-19,146.1814,159.4509,144.3668,152.6719,39862312 2020-03-20,155.5532,158.7935,147.5572,149.2821,32568398 2020-03-23,149.2123,151.8543,141.8244,147.6569,29830765 2020-03-24,154.7407,160.8274,152.1136,160.4984,30440369 2020-03-25,158.4446,162.5024,152.6021,155.7427,34959783 2020-03-26,157.7766,163.5094,156.5503,162.8513,26579021 2020-03-27,157.7267,159.6111,154.2870,156.3209,24879869 2020-03-30,158.7038,166.2511,157.5871,165.4535,22515225 2020-03-31,164.9849,170.4186,163.7088,166.3010,23520528 2020-04-01,161.1315,163.6589,157.5622,159.1225,19363145 2020-04-02,158.6240,160.8682,155.4535,157.7167,20563168 2020-04-03,156.6799,157.4376,150.3788,153.7187,25983317 2020-04-06,159.6709,165.7028,158.0358,165.0547,28359595 2020-04-07,171.2761,172.8713,165.5134,168.3249,31098986 2020-04-08,170.7377,174.4765,167.2382,173.7586,21554783 2020-04-09,175.3738,176.5502,171.0567,174.6659,23534287 2020-04-13,173.1504,174.4765,168.9431,174.2671,19355355 2020-04-14,178.4411,180.6828,176.0916,177.6370,21011815 2020-04-15,174.6624,177.6569,172.3030,176.4406,17423003 2020-04-16,177.4176,177.5173,171.9939,175.7227,23593229 2020-04-17,178.6639,179.7407,176.1315,178.7038,20974750 2020-04-20,176.8792,179.9600,176.2412,177.7068,15773270 2020-04-21,174.7257,174.8553,167.8372,170.2890,24850528 2020-04-22,177.9161,184.2272,177.6071,181.7347,32875815 2020-04-23,183.5293,186.4904,182.6021,184.5762,21306701 2020-04-24,182.6818,189.8404,180.2840,189.5014,28868528 2020-04-27,192.4126,193.1704,186.8493,186.9391,29040957 2020-04-28,188.0956,188.6340,182.0138,182.3628,20000732 2020-04-29,190.3588,196.3209,189.4316,193.6090,45954521 2020-04-30,206.3010,209.0627,200.9671,204.0976,46230116 2020-05-01,200.9969,206.6599,198.4546,201.6649,30415581 2020-05-04,199.6011,205.2940,198.1616,204.6459,19250673 2020-05-05,206.4007,209.7506,205.8822,206.4505,21071223 2020-05-06,207.4974,210.9670,206.0417,207.8463,21856963 2020-05-07,210.5283,210.9670,208.4146,210.6280,15151976 2020-05-08,211.6050,212.5721,210.2192,211.7147,12524048 2020-05-11,210.2556,214.3568,209.7406,212.5422,12870850 2020-05-12,212.6519,214.6310,209.3718,209.4715,14704647 2020-05-13,208.8035,210.1494,201.5054,204.4864,20684559 2020-05-14,201.9540,206.3109,200.0896,206.1913,17178947 2020-05-15,204.6559,210.7077,203.5093,210.2491,19252430 2020-05-18,211.5153,214.0024,210.3089,212.5522,20167443 2020-05-19,212.6320,219.8304,212.1933,216.2312,31843152 2020-05-20,222.8314,230.6479,222.5223,229.2820,50162875 2020-05-21,234.0178,236.4904,230.5083,230.6978,47782636 2020-05-22,230.8174,235.2840,228.0557,234.2072,33925564 2020-05-26,239.0527,240.1793,230.9769,231.5053,33178318 2020-05-27,228.3847,229.8702,220.4731,228.4545,34697553 2020-05-28,223.6290,230.9402,223.3299,224.7855,29423013 2020-05-29,224.5263,226.8094,222.2132,224.4166,23322476 2020-06-01,223.9181,231.7446,222.8314,231.2162,18223839 2020-06-02,230.2491,232.3029,225.8822,232.0238,20774530 2020-06-03,231.4156,231.9540,227.8463,229.4714,15312623 2020-06-04,228.8732,230.9370,223.9380,225.6130,16888846 2020-06-05,226.0318,230.6579,224.6364,230.0796,16750438 2020-06-08,228.3448,230.8573,226.7297,230.7077,15420093 2020-06-09,230.8274,239.0527,229.7207,237.9560,27462872 2020-06-10,240.2391,240.4884,234.5761,236.0218,20651789 2020-06-11,229.2521,232.1933,222.8812,223.7586,26468737 2020-06-12,229.2122,230.9670,223.8284,227.8962,22091387 2020-06-15,224.4166,233.0706,224.1275,231.8044,15340264 2020-06-16,236.4306,237.7466,232.3029,234.9450,15138105 2020-06-17,234.2970,236.8792,231.0336,234.8254,19578125 2020-06-18,234.2870,235.4335,231.4555,235.2341,15677390 2020-06-19,237.0786,240.1095,234.8453,238.0756,30081291 2020-06-22,237.8463,239.9799,236.2012,238.5043,18833031 2020-06-23,240.5582,244.4518,239.1424,241.5153,24017915 2020-06-24,240.4784,242.4924,231.9839,233.3199,20668057 2020-06-25,233.9181,236.5901,232.0437,234.9749,18704339 2020-06-26,231.9440,232.3927,214.7556,215.4336,76343939 2020-06-29,209.1225,220.0896,206.4904,219.9799,58287669 2020-06-30,219.9301,226.8194,217.8164,226.3907,33849335 2020-07-01,227.8164,238.2850,226.8792,236.8393,43403869 2020-07-02,238.2850,239.2820,231.9141,232.7217,30635970 2020-07-06,233.0607,239.6808,231.5751,239.5612,26208488 2020-07-07,238.6938,246.9091,238.1055,240.1394,27887936 2020-07-08,237.3977,246.2511,235.8822,242.8513,29793184 2020-07-09,244.2670,245.7875,238.5243,243.7685,22175054 2020-07-10,242.9560,244.7556,238.6040,244.3368,22982716 2020-07-13,246.2660,249.4016,237.7067,238.2850,24674883 2020-07-14,236.0517,239.6110,231.3358,239.0128,23378056 2020-07-15,240.8274,244.0876,237.3378,239.5612,19134627 2020-07-16,237.2880,241.0367,235.6236,240.2092,18880800 2020-07-17,240.2790,243.4296,237.1484,241.3059,18152413 2020-07-20,239.3418,245.3139,234.9301,244.6858,20872293 2020-07-21,245.4834,246.1713,239.3618,241.0268,19410382 2020-07-22,239.5412,241.1763,237.4076,239.1524,15440905 2020-07-23,238.9131,241.6948,231.0567,231.9041,21771802 2020-07-24,229.5013,232.7915,226.2212,230.0198,18325813 2020-07-27,230.7675,234.2471,230.1394,232.8014,12410577 2020-07-28,233.9281,234.2571,229.1424,229.4316,14105451 2020-07-29,230.4485,233.0008,229.6210,232.5921,13503275 2020-07-30,229.5313,234.1903,228.3149,233.7985,18572796 2020-07-31,255.0547,255.0846,248.2551,252.9111,53030037 2020-08-03,251.8942,254.6359,249.5811,251.2062,22852145 2020-08-04,250.8074,252.0437,246.6898,249.0826,17183533 2020-08-05,249.4415,251.5151,247.0288,248.3747,13031344 2020-08-06,248.2950,265.8024,247.9211,264.4864,45241611 2020-08-07,263.2900,278.0557,262.6419,267.6369,72766364 2020-08-10,267.2381,273.0407,258.9131,262.2132,30248826 2020-08-11,259.4066,265.1195,254.3667,255.3637,28006281 2020-08-12,258.1952,263.1078,257.3403,259.1125,21360539 2020-08-13,260.7675,264.3667,258.7935,260.5183,17336346 2020-08-14,261.5203,261.8642,257.9062,260.4585,14792708 2020-08-17,261.7147,263.3072,258.6240,260.3787,13303174 2020-08-18,260.1693,264.3568,258.4844,261.5552,18595844 2020-08-19,260.6060,267.1065,260.5681,261.8044,23201794 2020-08-20,260.7177,268.8234,260.6778,268.2052,20207640 2020-08-21,267.8862,269.6808,265.6230,266.2112,15538615 2020-08-24,270.2590,276.4184,267.9660,270.5781,23554925 2020-08-25,271.5950,282.2431,269.4516,279.9799,41677553 2020-08-26,283.1504,303.7585,283.1504,303.0008,68153823 2020-08-27,299.2620,300.3288,291.1464,292.3428,30115732 2020-08-28,294.1175,296.3408,290.1095,292.7815,17172415 2020-08-31,293.0706,295.9918,290.6778,292.3228,17210653 2020-09-01,293.8283,300.5880,291.8343,294.5561,17187628 2020-09-02,297.9859,302.6917,292.1733,301.5950,23970214 2020-09-03,295.1045,296.7097,282.7815,290.2491,31448990 2020-09-04,286.3906,288.1354,270.3288,281.8842,30333671 2020-09-08,270.4684,278.4644,268.6140,270.3488,24677850 2020-09-09,274.9450,277.6469,270.5382,272.9011,22482505 2020-09-10,274.6858,278.3248,266.2330,267.2880,24814669 2020-09-11,269.2521,270.5781,261.8543,265.8124,18913883 2020-09-14,270.1394,275.8124,264.9051,265.3538,23896524 2020-09-15,269.8602,273.6987,268.4943,271.6050,18207796 2020-09-16,266.4904,271.6250,261.0068,262.7316,29126246 2020-09-17,257.5073,260.7177,249.4415,254.0577,31195243 2020-09-18,257.6319,258.4246,249.3019,251.7745,28020655 2020-09-21,246.7994,249.2022,243.3996,247.4076,24453445 2020-09-22,252.5522,254.5562,247.4774,253.9879,30152828 2020-09-23,254.4963,257.2203,247.4076,248.2750,19569189 2020-09-24,245.7626,251.4854,244.8852,248.7835,20006750 2020-09-25,248.6539,254.9849,245.8722,254.0577,18351311 2020-09-28,258.6240,258.8234,254.0585,256.0517,18600098 2020-09-29,257.0387,262.5422,256.1314,261.0068,20152557 2020-09-30,261.1962,265.2890,259.3219,261.1165,20038746 2020-10-01,264.5562,267.5272,264.0078,265.8323,19822459 2020-10-02,260.4285,264.3568,258.4046,259.1623,16367597 2020-10-05,261.4156,264.0726,260.0598,263.8583,12645393 2020-10-06,260.9968,264.8951,257.4674,257.8862,18485536 2020-10-07,258.4345,259.4016,254.0577,257.3478,22845964 2020-10-08,258.9729,263.8283,258.3735,262.9709,16223098 2020-10-09,263.7286,263.9580,261.3857,263.6589,14107803 2020-10-12,269.3917,279.3418,267.0686,274.9250,30951464 2020-10-13,276.7496,278.2650,272.5721,275.3139,18002195 2020-10-14,276.7895,277.9161,270.6878,271.0068,14663789 2020-10-15,266.7994,268.2351,262.8812,265.9221,15110774 2020-10-16,266.5751,270.5582,264.5063,265.1344,16622702 2020-10-19,264.7356,267.7466,259.1025,260.6180,13471101 2020-10-20,262.2730,268.8931,262.0936,266.7596,18763246 2020-10-21,278.7237,282.2032,275.5432,277.8961,28998638 2020-10-22,279.0327,281.6050,274.2172,277.2880,16676599 2020-10-23,277.9683,284.3867,275.9918,283.9380,17535155 2020-10-26,282.3129,284.3767,273.4395,276.2810,21226251 2020-10-27,277.9260,283.6588,275.4834,282.4425,16159602 2020-10-28,277.9560,277.9560,266.4604,266.8692,22461776 2020-10-29,275.7227,282.7516,272.9609,279.9899,32368118 2020-10-30,273.6788,275.8722,258.3249,262.3229,47299002 2020-11-02,263.8084,269.6608,256.5701,260.5781,27165679 2020-11-03,262.3727,269.2421,260.0995,264.5063,17961859 2020-11-04,280.1593,288.0756,277.7865,286.5203,35364424 2020-11-05,291.0232,296.4903,288.0856,293.7984,23634186 2020-11-06,293.0706,293.7187,287.1982,292.5322,13890974 2020-11-09,289.0028,291.7047,277.6967,277.9360,25117650 2020-11-10,272.2830,273.1803,263.2102,271.6150,28532007 2020-11-11,272.6519,277.5671,271.6648,275.6529,14956950 2020-11-12,276.3508,278.9131,273.6090,274.2571,12914206 2020-11-13,276.8892,276.9290,272.2830,276.1215,10400101 2020-11-16,274.2271,278.5741,273.8084,278.1254,12970352 2020-11-17,276.8493,276.8493,272.4724,274.1773,15040297 2020-11-18,273.6987,276.5590,271.0267,271.1564,12152945 2020-11-19,270.2142,272.6519,268.3847,272.1235,12963658 2020-11-20,271.7446,272.1833,268.6040,268.8931,17980540 2020-11-23,270.0796,270.1365,263.7386,267.6269,20856136 2020-11-24,267.6868,276.9888,267.0686,276.0915,16852501 2020-11-25,277.3079,279.3418,271.8343,274.7655,12467009 2020-11-27,276.5601,278.2949,273.9978,276.9789,7808426 2020-11-30,275.2042,276.8692,270.1992,276.1414,16693336 2020-12-01,278.3248,288.4345,278.1254,285.6927,20602115 2020-12-02,284.5063,290.9071,279.9849,286.6598,17361624 2020-12-03,285.3936,285.7924,280.2291,281.0068,12921694 2020-12-04,279.4614,282.6120,278.4644,278.8632,10880299 2020-12-07,278.3548,287.6269,277.3677,284.7256,13007665 2020-12-08,285.1544,285.5703,280.7077,282.5522,10747650 2020-12-09,282.8114,286.7695,270.9370,277.0886,25189707 2020-12-10,274.7107,277.8961,271.0467,276.2909,20065091 2020-12-11,273.7087,275.6529,269.4415,272.7316,14391401 2020-12-14,272.5544,276.3907,270.7476,273.3697,16376880 2020-12-15,274.0078,275.2541,266.6698,274.7256,23979461 2020-12-16,273.9380,277.0287,271.6947,274.8453,15884999 2020-12-17,276.2411,279.6010,272.7915,273.6588,16377844 2020-12-18,274.9500,277.1683,270.3288,275.5731,26693249 2020-12-21,272.1613,273.8483,266.9889,271.9739,16553740 2020-12-22,270.6878,270.6878,263.8383,266.2910,17334999 2020-12-23,266.0916,271.3557,265.4335,267.3079,14190136 2020-12-24,268.0706,269.5911,265.4036,266.6000,6702033 2020-12-28,267.9360,276.4704,264.8652,276.1713,23299707 2020-12-29,276.1215,279.6708,275.4535,275.9520,16370072 2020-12-30,277.1185,277.2481,270.8971,271.0567,11803795 2020-12-31,271.1863,276.2610,269.0028,272.3428,12900408 2021-01-04,273.9580,274.1773,264.4066,268.1354,15106113 2021-01-05,267.4874,271.5851,267.4087,270.1593,9462436 2021-01-06,261.2162,266.9490,259.2321,262.5223,24354149 2021-01-07,265.1045,270.7974,263.9879,267.9360,15640288 2021-01-08,267.5073,268.1454,262.3927,266.7695,18528251 2021-01-11,259.7007,262.6818,255.1344,256.0716,30412286 2021-01-12,255.8622,258.9430,249.5512,250.3388,25772128 2021-01-13,250.7974,253.1903,248.4545,250.8872,19253840 2021-01-14,252.6419,254.2670,243.8782,244.9051,29739404 2021-01-15,247.1584,253.1005,246.4206,250.6080,24942930 2021-01-19,256.1314,261.4156,251.9640,260.3189,27587774 2021-01-20,268.1255,269.5113,262.8114,266.6798,24590360 2021-01-21,268.4545,272.7815,266.6899,272.0537,20838687 2021-01-22,271.1962,277.6369,271.1863,273.6788,21954042 2021-01-25,277.3079,279.2620,270.6977,277.1783,18920773 2021-01-26,277.3077,284.5362,276.9789,281.2062,19373636 2021-01-27,281.6848,282.6020,267.3180,271.3258,35346194 2021-01-28,276.3508,285.9320,263.9081,264.2072,37338718 2021-01-29,264.5063,265.7625,254.0876,257.5572,30389499 2021-02-01,258.7436,263.3797,254.1474,261.2262,22744266 2021-02-02,263.2102,268.0457,262.4824,266.2810,16972041 2021-02-03,264.8254,268.3946,263.0507,265.8523,14223377 2021-02-04,266.2112,267.3578,263.2102,265.6928,16059958 2021-02-05,266.0018,268.3647,264.8752,267.2979,12454367 2021-02-08,267.9460,269.0527,264.2072,265.7825,13258245 2021-02-09,265.6429,272.5721,264.9550,268.6439,14613375 2021-02-10,271.6314,272.9808,266.9191,271.0567,14188230 2021-02-11,271.0766,272.7615,267.6868,269.5811,12477640 2021-02-12,269.7107,270.3687,267.5372,269.6908,9097597 2021-02-16,269.9899,275.7725,269.2421,273.1504,15417243 2021-02-17,270.4285,273.1504,268.7735,272.7516,12763240 2021-02-18,268.7586,271.1364,265.2341,268.5841,15249134 2021-02-19,269.0527,269.4614,259.3717,260.7775,25622587 2021-02-22,257.1783,262.2830,256.7596,259.5512,17434873 2021-02-23,258.7237,266.6598,254.1972,265.0597,21924557 2021-02-24,261.5402,265.5831,257.6170,263.5193,15736123 2021-02-25,261.5153,266.1414,253.2800,253.9281,19053142 2021-02-26,255.7027,264.7556,255.7027,256.8493,26619517 2021-03-01,260.0397,265.8523,257.1323,264.1175,22157255 2021-03-02,264.9849,265.9121,257.8762,258.2252,15191722 2021-03-03,259.5113,260.2091,254.3368,254.6459,15292126 2021-03-04,255.7027,265.6928,252.7416,256.8692,31626463 2021-03-05,259.8902,264.6559,254.8453,263.4894,26820055 2021-03-08,264.7556,264.7855,254.2870,254.5462,18391768 2021-03-09,260.3937,267.7266,259.0327,264.9450,22039740 2021-03-10,267.8363,268.1653,262.0836,264.1075,14210318 2021-03-11,267.3079,277.0686,267.0188,273.0606,21833979 2021-03-12,268.3348,268.9330,263.2301,267.5970,20600198 2021-03-15,268.2750,275.1344,267.6967,272.9310,16563060 2021-03-16,275.2590,281.2959,273.9779,278.4445,22178373 2021-03-17,274.8802,285.3737,274.5861,283.1603,21073640 2021-03-18,279.0327,284.3367,277.4475,277.7865,18754853 2021-03-19,280.3787,291.9240,280.3538,289.2421,38930536 2021-03-22,289.5811,298.8084,285.8922,292.6618,28273073 2021-03-23,292.2730,297.1085,288.9430,289.7605,22953488 2021-03-24,290.1294,290.8473,280.3189,281.2959,18550754 2021-03-25,280.1394,287.1982,276.9191,277.9061,24505648 2021-03-26,277.4692,283.6489,276.9390,282.1733,17629185 2021-03-29,284.9151,292.3029,283.8483,289.9500,21718831 2021-03-30,288.9629,291.5950,285.8423,287.1384,17266852 2021-03-31,289.1224,295.6130,287.7466,293.6489,19498157 2021-04-01,297.5073,301.4953,295.7127,297.7665,17615980 2021-04-05,299.9898,309.8353,299.7805,307.9858,27969598 2021-04-06,307.9126,310.4185,304.3368,305.3438,17335246 2021-04-07,305.4235,313.3099,304.5860,312.1533,22855241 2021-04-08,313.9081,314.9350,309.1224,312.0835,20894148 2021-04-09,310.4684,313.7984,309.4016,311.5252,15988568 2021-04-12,310.1194,311.2162,307.0088,310.6080,10881935 2021-04-13,311.2760,313.4873,308.3946,308.8333,14036927 2021-04-14,306.3807,307.1085,301.0467,301.9141,17421393 2021-04-15,305.4235,309.2122,303.1902,306.8991,14558273 2021-04-16,307.2481,308.0257,303.6987,305.2640,13059163 2021-04-19,304.0945,306.7795,299.6608,301.3358,14553507 2021-04-20,301.0865,304.1872,296.3208,301.7446,16796442 2021-04-21,301.0417,301.0766,296.5003,300.5681,14863474 2021-04-22,300.4285,302.0138,295.1543,295.6329,16375350 2021-04-23,297.8662,301.6848,296.2610,300.2291,17559498 2021-04-26,302.4321,304.8851,300.6578,302.1334,16072889 2021-04-27,303.3697,304.4265,300.2092,302.6618,15309256 2021-04-28,306.4405,309.9898,304.4564,306.1813,33907210 2021-04-29,329.1324,330.8173,320.6479,328.5242,56526771 2021-04-30,325.1678,328.8333,323.5292,324.1075,26332423 2021-05-03,325.1942,327.5671,320.8772,321.6149,18719462 2021-05-04,319.0676,321.2261,312.1832,317.4076,24032557 2021-05-05,317.2381,320.0995,313.5492,314.0776,15577605 2021-05-06,313.5791,319.2819,312.3378,319.0626,19012241 2021-05-07,321.4155,321.9689,317.7964,318.1254,15916743 2021-05-10,313.4096,313.6375,303.9181,305.0546,24050335 2021-05-11,299.8503,305.9220,298.7934,305.6130,18767808 2021-05-12,300.2291,304.0477,297.2979,301.6449,24641010 2021-05-13,305.1676,307.9360,301.8643,304.3468,18079160 2021-05-14,308.6140,315.9021,308.1553,314.9948,19057238 2021-05-17,312.6120,314.7356,310.6479,314.5162,15356141 2021-05-18,314.6459,315.5531,308.8832,309.0327,14396686 2021-05-19,303.2750,313.7186,302.6618,312.6518,19004390 2021-05-20,312.6419,318.2949,312.2231,317.6568,17320241 2021-05-21,318.3348,318.9729,314.8653,315.2839,13600901 2021-05-24,317.2580,324.9749,317.0786,323.6588,16343794 2021-05-25,326.1015,328.1952,323.8283,326.8094,16436965 2021-05-26,327.3677,328.8432,324.8453,326.6798,9607561 2021-05-27,327.0187,332.7814,325.7824,331.7545,20286922 2021-05-28,330.0098,331.8726,327.3477,327.7465,12037430 2021-06-01,329.1623,330.4285,325.6628,328.1454,11765906 2021-06-02,329.3916,330.8772,326.1429,328.1653,11645698 2021-06-03,324.8054,326.3956,322.5123,325.0646,12569358 2021-06-04,324.9250,331.4604,324.2072,329.3617,13156889 2021-06-07,328.4943,336.6797,327.9460,335.5731,20110431 2021-06-08,335.6927,337.2878,331.2460,332.6817,14580464 2021-06-09,334.7356,335.7924,329.0128,329.2620,13654652 2021-06-10,329.7954,332.9410,327.5621,331.4654,13161143 2021-06-11,331.5850,331.8343,327.9460,330.2690,13524236 2021-06-14,330.9071,335.8123,328.8233,335.7625,12250799 2021-06-15,335.9818,338.9031,334.0277,335.7426,15742806 2021-06-16,335.6877,336.5402,327.7366,330.0895,17031281 2021-06-17,329.5013,336.9689,329.1623,335.5033,17794080 2021-06-18,333.5292,335.1444,328.0157,328.6738,23039457 2021-06-21,330.0995,331.9240,326.6698,331.2959,11070712 2021-06-22,331.6897,338.9031,331.6050,338.0157,15215474 2021-06-23,338.3348,342.3925,337.1882,339.5711,14817824 2021-06-24,340.8273,343.8682,340.7675,342.1533,12287867 2021-06-25,341.5651,343.0905,338.6638,340.3487,14594444 2021-06-28,341.4355,357.0686,340.7475,354.5760,28928889 2021-06-29,355.2042,355.6728,348.0058,350.8373,21331628 2021-06-30,351.1114,351.8642,346.1314,346.6698,15107514 2021-07-01,345.7824,353.6088,345.4634,353.3298,17137021 2021-07-02,354.0377,355.3737,351.5651,353.6389,11524614 2021-07-06,355.4335,357.7166,348.1354,351.7246,13211008 2021-07-07,354.1972,355.4235,348.9529,349.4415,14141365 2021-07-08,344.6957,347.2879,341.5352,344.6159,14267692 2021-07-09,344.2869,349.6608,344.2321,349.3717,13018694 2021-07-12,350.1792,353.1304,348.5940,352.1035,10018624 2021-07-13,350.4484,357.4175,347.7565,351.0367,11455963 2021-07-14,353.4993,354.1374,345.6927,346.5900,13894221 2021-07-15,348.1900,348.1900,339.2022,343.4295,14781594 2021-07-16,343.8781,344.9548,339.1224,340.1394,10825814 2021-07-19,336.5601,338.7735,333.5392,335.9420,14372345 2021-07-20,337.7864,342.4225,333.4993,340.6379,10984410 2021-07-21,340.4783,345.4833,340.2291,345.1942,9279657 2021-07-22,345.6428,350.4883,344.1772,350.1394,12385441 2021-07-23,359.8303,374.2071,356.1214,368.6837,33694328 2021-07-26,368.4743,373.3198,367.1184,371.3457,14811113 2021-07-27,370.7974,372.0337,363.4594,366.7096,14926227 2021-07-28,373.4394,376.4204,365.8323,372.1633,29676910 2021-07-29,359.9200,364.4265,355.6728,357.2480,33413244 2021-07-30,352.9410,359.6508,351.8841,355.2341,15976179 2021-08-02,357.0287,358.3248,349.6907,350.8971,12688575 2021-08-03,351.6747,352.7115,346.6598,350.1892,12406054 2021-08-04,351.3657,359.4016,350.4584,357.8462,14180572 2021-08-05,358.5641,362.8113,355.8323,361.8841,10247207 2021-08-06,360.3188,364.0576,360.3138,362.4225,8925017 2021-08-09,362.6740,364.6807,359.6708,360.5282,7798872 2021-08-10,360.7425,363.0107,357.9694,360.0496,7469878 2021-08-11,361.0167,361.2759,356.7396,358.8831,8400332 2021-08-12,357.3776,361.9140,356.0416,361.5651,7175206 2021-08-13,361.8841,363.5698,360.3986,362.0935,7195724 2021-08-16,361.4355,365.8522,356.3108,365.4634,11232269 2021-08-17,361.8941,363.5790,354.0077,357.3776,12308213 2021-08-18,355.1842,358.7834,354.0875,354.3866,9408786 2021-08-19,350.2939,356.5003,349.9499,354.0576,11753981 2021-08-20,353.5392,358.9128,352.2530,358.2949,8659608 2021-08-23,358.3647,364.5960,358.0257,362.2630,10885198 2021-08-24,362.5721,366.8551,360.7575,364.4165,9076935 2021-08-25,364.5062,369.7505,364.3068,367.2879,8775313 2021-08-26,367.2729,368.3348,363.0406,363.2899,7861213 2021-08-27,364.0077,372.6219,362.9908,371.5152,11060624 2021-08-30,371.4454,380.3487,369.4115,379.5212,13525490 2021-08-31,378.8133,381.6139,377.6668,378.2450,12255298 2021-09-01,378.4544,383.1802,377.6767,380.9070,11524311 2021-09-02,380.3587,380.6079,372.9409,374.1573,14761709 2021-09-03,373.6289,376.0317,371.9938,375.1344,7511356 2021-09-07,374.7555,381.8143,372.0337,381.0366,10658060 2021-09-08,379.0227,379.7306,373.6688,376.4404,10991125 2021-09-09,376.5102,378.6937,375.4384,376.8692,8953042 2021-09-10,380.2201,382.6418,377.1284,377.5571,11191779 2021-09-13,380.5381,380.6079,373.2252,375.3836,12113995 2021-09-14,376.2709,377.4574,373.9878,375.4035,8367306 2021-09-15,375.8721,376.4255,366.5701,372.8014,17793362 2021-09-16,371.6747,372.4424,368.6040,371.9439,11566850 2021-09-17,370.2939,370.2989,360.5082,363.6289,26059658 2021-09-20,358.2251,359.9499,348.7535,354.6359,19616257 2021-09-21,357.4275,358.9629,354.1274,356.4105,11654698 2021-09-22,346.1912,348.7934,339.6709,342.1832,43151031 2021-09-23,344.3218,348.6239,341.9739,344.9250,21623221 2021-09-24,342.2118,353.2899,341.3457,351.9041,18755301 2021-09-27,348.7585,354.0875,346.0417,352.5222,15185021 2021-09-28,346.9290,348.5541,337.9061,339.6309,21092884 2021-09-29,342.1234,344.1972,337.8662,338.5940,14176253 2021-09-30,339.4265,341.7745,337.1384,338.3747,16360190 2021-10-01,340.5880,343.9878,337.6269,341.9838,14773252 2021-10-04,334.5262,334.9350,321.7346,325.2540,41887935 2021-10-05,327.5970,334.1773,325.1880,331.9639,35224110 2021-10-06,328.7535,333.3796,324.8253,332.6419,26320623 2021-10-07,335.9918,337.8263,327.9958,328.2351,28201997 2021-10-08,330.5182,332.4026,327.7266,329.0626,15889692 2021-10-11,326.6449,329.4714,324.3368,324.4764,14646273 2021-10-12,322.0636,323.4096,316.4205,322.8014,31222568 2021-10-13,325.9918,326.0217,321.6947,323.5691,14520488 2021-10-14,327.3727,329.5312,326.1214,327.5471,14218835 2021-10-15,327.6967,328.0855,321.5452,323.7884,21385840 2021-10-18,327.9659,334.8851,326.5202,334.3368,21238417 2021-10-19,338.6289,341.4355,336.2710,338.9729,18707585 2021-10-20,342.4175,342.9509,338.4376,339.7605,13581494 2021-10-21,339.2570,341.2859,336.7894,340.8572,15425175 2021-10-22,325.3687,328.6439,320.1493,323.6389,35013392 2021-10-25,319.3418,328.5741,318.7635,327.7067,34385788 2021-10-26,327.2780,329.2220,308.6738,314.8652,65376977 2021-10-27,313.2500,318.2949,311.1264,311.2859,29646934 2021-10-28,312.0536,324.5462,307.1882,315.9719,50339197 2021-10-29,319.2321,325.0246,318.6439,322.6020,36640949 2021-11-01,325.0646,332.4524,325.0247,328.9928,31353325 2021-11-02,330.3886,333.7879,322.8313,327.0985,28259036 2021-11-03,326.5103,331.1563,322.2331,330.6279,20457118 2021-11-04,333.0073,336.2640,331.6548,334.8452,22018494 2021-11-05,339.2919,345.7525,338.6239,340.1095,26347818 2021-11-08,343.3896,343.7575,337.3278,337.6070,18190506 2021-11-09,338.9828,340.2864,333.4694,334.3667,17469000 2021-11-10,331.4953,332.1932,324.5362,326.6598,21819789 2021-11-11,328.8333,331.4644,326.0217,326.7595,12282131 2021-11-12,329.1922,340.8373,328.7934,339.8702,25288579 2021-11-15,343.3099,352.5920,342.1733,346.5202,24927345 2021-11-16,342.8014,345.6129,339.8502,341.9340,18078622 2021-11-17,343.2101,346.2610,339.0825,339.7505,13532783 2021-11-18,338.7037,341.4355,334.2969,337.6768,17462014 2021-11-19,341.1763,351.0466,338.8831,344.2670,25817935 2021-11-22,348.0058,352.7715,339.4913,339.9898,24267769 2021-11-23,337.9160,340.3785,332.5023,336.2411,17184592 2021-11-24,334.9948,340.7575,331.8143,340.0397,13566181 2021-11-26,334.7904,336.7396,330.9091,332.1234,14688615 2021-11-29,335.8821,339.6508,334.3019,337.0187,16282873 2021-11-30,333.9978,334.8054,322.4624,323.4893,25246939 2021-12-01,329.3019,329.5113,309.3617,309.6708,30168811 2021-12-02,310.4684,313.6588,306.2810,309.4614,24327211 2021-12-03,312.7914,312.8114,298.6040,305.9220,27041396 2021-12-06,307.2082,319.1424,305.4235,316.9190,21511804 2021-12-07,320.6080,325.5631,320.0397,321.8443,18794047 2021-12-08,324.0277,331.7545,322.1035,329.5711,19441030 2021-12-09,328.5541,335.1244,327.0187,328.8333,16840926 2021-12-10,331.5601,334.0277,325.3936,328.7635,14281096 2021-12-13,329.9599,340.0696,328.6040,333.4893,22743009 2021-12-14,327.0686,334.6957,326.6698,332.7416,19152681 2021-12-15,331.4988,341.0865,323.0108,340.6379,24065601 2021-12-16,337.9659,343.4295,332.7416,333.8981,22587872 2021-12-17,331.7994,336.1015,329.7605,332.7914,39672100 2021-12-20,328.7884,328.9130,321.5651,324.4764,17678238 2021-12-21,325.4335,334.9948,322.7814,333.2002,15516431 2021-12-22,332.8017,333.5093,327.2780,329.4614,16714354 2021-12-23,329.1125,335.6628,327.3777,334.2371,13987698 2021-12-27,337.8313,346.8293,336.9988,345.1443,17726126 2021-12-28,345.5930,351.6548,344.1673,345.1842,16415427 2021-12-29,345.8722,348.6437,340.6180,341.9140,10683967 2021-12-30,342.9709,346.1912,342.1932,343.3298,10556734 2021-12-31,341.9888,342.4125,335.2640,335.3438,12516527 2022-01-03,337.2829,340.0612,336.1812,337.5272,14166774 2022-01-04,338.9330,342.0590,330.8783,335.5232,15530232 2022-01-05,332.0237,334.7555,322.8712,323.2002,20209839 2022-01-06,321.8542,338.1503,321.7545,331.4654,27732733 2022-01-07,331.7446,335.9918,327.8962,330.7974,14667144 2022-01-10,324.3368,327.3577,314.4863,327.0885,24828659 2022-01-11,325.8024,333.6289,324.3069,333.3697,16191633 2022-01-12,334.1773,335.3587,329.0427,332.2630,14060522 2022-01-13,333.9779,334.6259,324.7854,325.5033,14672853 2022-01-14,320.8273,331.7346,320.2490,330.9071,16868497 2022-01-18,322.3228,323.2401,316.6897,317.1982,22352652 2022-01-19,318.6261,326.1214,318.3747,318.6339,20563976 2022-01-20,322.9310,326.8393,315.0347,315.6130,16641902 2022-01-21,313.8682,317.3577,302.1334,302.2630,28364134 2022-01-24,296.9490,308.6040,288.1454,307.7864,38195549 2022-01-25,299.0527,305.3139,296.6897,299.2521,24740170 2022-01-26,306.0915,306.5900,289.9799,293.7486,28148471 2022-01-27,296.8612,300.8064,293.3797,293.7585,21421023 2022-01-28,294.7360,300.9968,292.1566,300.8074,21737140 2022-01-31,299.7805,312.8512,298.4245,312.3228,21484575 2022-02-01,313.6140,318.7035,311.1862,318.0457,17540828 2022-02-02,326.8393,327.0187,315.9267,322.0337,45369674 2022-02-03,243.9131,247.2581,235.0397,237.0487,185731854 2022-02-04,234.2670,241.8841,229.4216,236.3807,89342247 2022-02-07,236.9889,237.5871,223.3398,224.2371,87950389 2022-02-08,220.1893,225.0946,215.5034,219.5213,93919996 2022-02-09,223.5293,232.6718,221.5452,231.3059,85911071 2022-02-10,227.5871,234.2970,226.0218,227.3877,46789058 2022-02-11,227.7765,229.7307,218.1156,218.8932,45881978 2022-02-14,218.6539,220.3388,214.1375,217.0487,38013472 2022-02-15,219.8104,220.4884,214.4166,220.3388,42401482 2022-02-16,211.7745,216.8094,211.7247,215.8922,45678260 2022-02-17,213.3797,216.8493,206.5403,207.0886,38333068 2022-02-18,208.7636,210.1195,204.5662,205.5432,37128438 2022-02-22,201.7347,206.8593,199.4615,201.4754,39703994 2022-02-23,203.5492,206.3209,197.4575,197.8563,44032176 2022-02-24,190.4884,207.7267,189.6509,206.9789,49708163 2022-02-25,204.3269,210.6878,202.5722,209.8503,37306993 2022-02-28,207.0537,212.5131,206.2112,210.3987,34021138 2022-03-01,209.2421,211.1182,201.6150,202.8812,26774541 2022-03-02,204.1624,208.5243,201.4156,207.4874,29335792 2022-03-03,208.3897,208.4545,200.8174,202.3628,26863071 2022-03-04,201.7646,205.2740,198.1953,199.4615,32021100 2022-03-07,200.1893,200.2890,186.7197,186.9092,38115144 2022-03-08,187.2880,196.1115,185.5532,189.7207,36627917 2022-03-09,195.1544,198.5044,193.3399,197.9062,31776917 2022-03-10,194.2571,195.6928,190.4964,194.6260,24564961 2022-03-11,192.0587,192.9809,186.1115,187.0487,34378812 2022-03-14,186.4705,191.7147,185.2641,186.0717,30919329 2022-03-15,190.2292,191.7048,185.3548,191.4555,31636434 2022-03-16,194.1175,203.1205,193.9381,203.0208,40093054 2022-03-17,201.0966,207.4176,200.5083,207.2182,29287482 2022-03-18,206.0816,216.1514,205.3837,215.8423,51157976 2022-03-21,213.8583,214.0677,207.0088,210.8573,29072837 2022-03-22,210.7377,218.8034,209.5512,216.0019,31934386 2022-03-23,212.6918,216.1502,211.5253,212.8214,23547393 2022-03-24,214.3568,220.0098,214.1474,218.9131,31336499 2022-03-25,219.8503,224.8254,218.2353,221.1564,39854786 2022-03-28,221.4655,223.3697,218.8832,222.9211,25573374 2022-03-29,225.3937,230.1993,224.6160,229.1723,31001537 2022-03-30,228.2252,230.4595,226.0318,227.1683,24713153 2022-03-31,227.7666,227.8064,221.5951,221.6948,24029964 2022-04-01,223.8782,226.6001,222.0338,224.1773,19509371 2022-04-04,225.3039,233.6499,225.1843,233.1903,27254402 2022-04-05,233.3797,236.1514,230.3289,231.1464,29525086 2022-04-06,226.2312,228.3048,220.7426,222.6320,28858753 2022-04-07,223.2601,224.8453,217.9061,222.2830,19696164 2022-04-08,221.7147,224.4565,219.3700,221.6649,18344461 2022-04-11,217.7666,219.9500,214.5759,215.8124,20452089 2022-04-12,219.5761,221.3658,212.4924,213.4994,19780367 2022-04-13,211.1863,215.9620,210.6978,214.3468,19089182 2022-04-14,214.2471,214.3468,209.3718,209.5512,18379455 2022-04-18,209.3718,212.7416,207.6768,210.1394,16493191 2022-04-19,209.8902,217.7764,208.3747,216.6599,19890849 2022-04-20,212.9660,213.5193,198.3249,199.8204,42859593 2022-04-21,200.9969,202.3578,185.0248,187.5074,49158794 2022-04-22,189.8005,192.1434,182.7217,183.5592,36308593 2022-04-25,182.1833,186.6200,181.1115,186.4306,29184244 2022-04-26,186.0717,186.6250,178.9630,180.4087,30872853 2022-04-27,173.9082,180.6678,168.4944,174.4266,62301463 2022-04-28,202.3129,207.9061,192.3229,205.1145,100004980 2022-04-29,203.8483,211.8443,199.3020,199.8703,48734773 2022-05-02,200.5632,211.2461,200.3887,210.4984,49628085 2022-05-03,209.8204,214.2570,207.4675,211.3957,41444078 2022-05-04,210.0198,223.6290,206.3408,222.7416,41197345 2022-05-05,218.0856,219.5113,205.5432,207.6569,41039253 2022-05-06,206.7197,208.7536,200.4186,203.1604,34609497 2022-05-09,199.2421,201.9640,194.9949,195.6230,36042902 2022-05-10,198.9131,202.3528,193.6090,197.0587,34403078 2022-05-11,195.7377,200.0739,187.7068,188.1754,31041408 2022-05-12,186.4954,197.4575,184.2272,190.6679,38238101 2022-05-13,192.0039,199.2920,190.7078,198.0258,24371224 2022-05-16,196.4605,204.7556,195.3438,199.4415,27027775 2022-05-17,201.5103,204.8453,197.7666,202.0138,24747425 2022-05-18,199.4017,200.3987,191.0567,191.6649,23810473 2022-05-19,190.6280,194.7058,189.0328,190.7177,24383466 2022-05-20,194.3867,197.3179,187.3080,192.9610,31286848 2022-05-23,194.6061,196.4031,190.6679,195.6429,22708259 2022-05-24,180.0099,183.1264,175.5831,180.7377,50246717 2022-05-25,179.8603,184.8952,178.7835,183.2800,27561268 2022-05-26,182.3309,192.2532,181.7147,191.0567,22957979 2022-05-27,190.7875,194.7485,189.2322,194.5462,22562727 2022-05-31,194.3020,197.0088,191.4356,193.0607,25915926 2022-06-01,195.9221,198.9331,184.4465,188.0757,36393928 2022-06-02,187.8862,200.3339,187.1684,198.2651,31488870 2022-06-03,195.3937,196.0218,189.2122,190.2093,19284201 2022-06-06,193.4096,196.3309,187.8364,193.6689,30425523 2022-06-07,191.3558,195.9420,190.9171,195.0647,18763822 2022-06-08,194.0876,201.4256,193.8284,196.0517,22226393 2022-06-09,193.6988,198.8533,183.1305,183.4495,23302624 2022-06-10,182.4924,182.5522,174.4964,175.0448,27421551 2022-06-13,170.0797,172.0587,163.5393,163.7686,31562448 2022-06-14,165.5333,166.2511,160.8774,163.2402,26771547 2022-06-15,166.6998,171.6450,163.4844,168.8434,29806123 2022-06-16,163.2302,164.5861,159.1325,160.3887,26633885 2022-06-17,161.1963,165.4037,159.4216,163.2501,31374215 2022-06-21,165.4336,167.2581,155.5034,156.5802,50474942 2022-06-22,157.9062,160.3090,154.9750,155.3837,46301753 2022-06-23,155.8025,159.2721,153.7885,158.2751,39967911 2022-06-24,161.2412,169.7407,160.8174,169.6509,49918734 2022-06-27,170.8075,171.2362,167.5074,168.9829,28744207 2022-06-28,169.3917,170.7875,160.1295,160.1993,27669349 2022-06-29,163.0807,165.8324,159.8404,163.4495,28529359 2022-06-30,161.6649,164.7357,158.0159,160.7676,34979464 2022-07-01,159.8304,160.1395,154.5363,159.5512,31423933 2022-07-05,157.6669,167.7467,156.5502,167.6868,28545018 2022-07-06,167.6968,171.0767,164.9650,169.2621,23043122 2022-07-07,168.9431,172.2033,167.2781,171.6749,23894755 2022-07-08,169.4715,171.8842,167.6471,170.3688,19156561 2022-07-11,166.5652,166.9889,161.4256,162.3927,21712128 2022-07-12,164.3070,165.4144,161.6151,162.7816,16582731 2022-07-13,159.6809,164.4864,159.1352,163.0009,16493799 2022-07-14,160.7377,162.1036,156.8096,157.5772,23517402 2022-07-15,160.0597,164.4864,159.3419,164.2073,22490535 2022-07-18,166.2511,171.1714,165.1445,166.7297,23526695 2022-07-19,169.8603,175.9620,169.0029,175.2541,25762790 2022-07-20,176.9540,183.0507,176.1714,182.5423,24519258 2022-07-21,180.0896,183.3000,178.3349,182.6220,26065648 2022-07-22,172.5522,175.0742,167.9062,168.7636,41933652 2022-07-25,168.4944,170.0597,164.3120,166.1514,26166326 2022-07-26,165.4436,165.5034,157.4775,158.6739,26572448 2022-07-27,162.1036,170.3588,161.5353,169.0727,39139452 2022-07-28,160.5782,161.0268,154.3867,160.2392,72564850 2022-07-29,157.2182,159.6609,154.7058,158.6240,41913823 2022-08-01,156.7796,164.6958,154.7657,159.4515,40515749 2022-08-02,157.8364,161.7546,157.5373,159.7108,27229980 2022-08-03,162.2033,169.0328,161.0866,168.2950,31647687 2022-08-04,167.7915,171.6350,166.3010,170.0597,23787341 2022-08-05,166.4904,171.0986,165.3040,166.6101,25764236 2022-08-08,167.4974,176.9789,166.6300,169.7407,27219144 2022-08-09,168.4446,169.0228,166.1016,168.0258,18615386 2022-08-10,175.4635,179.9401,173.4296,177.8065,30076879 2022-08-11,179.1724,182.5522,175.8424,176.9590,23989022 2022-08-12,180.2691,180.9143,178.3758,179.9600,21158197 2022-08-15,178.4246,180.8972,177.6669,180.3488,15840306 2022-08-16,178.9032,180.4485,176.5054,178.9331,21038049 2022-08-17,176.2312,177.6071,173.6489,174.3269,20043895 2022-08-18,173.8184,175.2342,171.3459,174.1375,18755790 2022-08-19,169.6908,171.8045,166.5502,167.4575,26104473 2022-08-22,164.9949,164.9949,161.7746,162.5622,19138393 2022-08-23,161.9939,164.5562,160.2192,160.6280,17960351 2022-08-24,160.1195,164.9650,159.2920,162.7716,20891481 2022-08-25,164.6858,168.3748,163.5293,168.2751,15462647 2022-08-26,167.9760,170.4087,161.1889,161.2960,23921121 2022-08-29,160.1744,162.5622,158.5343,158.6938,19771863 2022-08-30,159.8753,161.1764,155.4436,156.6898,19417622 2022-08-31,166.5702,167.3379,161.6549,162.4426,40750170 2022-09-01,163.0906,166.8592,159.8653,164.8653,30074533 2022-09-02,166.9490,167.4276,158.7437,159.8404,22634191 2022-09-06,159.6210,161.2063,157.2182,158.0657,19282598 2022-09-07,157.2880,160.4735,156.3409,159.9102,16768207 2022-09-08,158.2352,161.7447,157.2681,161.5752,22261089 2022-09-09,162.7596,169.0328,162.5323,168.6440,22000101 2022-09-12,166.8892,170.8773,166.7796,168.4545,23168049 2022-09-13,161.0567,161.1465,152.2133,152.6719,44225414 2022-09-14,152.8713,153.0807,148.6041,151.0169,42956161 2022-09-15,149.3518,153.7371,148.2551,149.1026,34389011 2022-09-16,147.6071,148.1355,143.8618,145.8523,39978411 2022-09-19,144.8005,148.1355,144.6659,147.5772,22039819 2022-09-20,145.3389,148.3947,144.7856,145.6529,23138290 2022-09-21,145.9521,149.1524,141.5752,141.6948,38008475 2022-09-22,141.1265,144.1475,140.4486,142.3927,34162531 2022-09-23,140.9969,142.1933,138.4745,139.9899,31495005 2022-09-26,139.7008,141.8145,135.7826,135.9620,30214305 2022-09-27,137.5074,139.0029,133.7189,133.9979,30553478 2022-09-28,134.2173,141.6051,133.8683,141.1864,32498013 2022-09-29,138.9431,139.4216,134.7955,136.0019,38929048 2022-09-30,135.6430,140.5682,135.0946,135.2741,33071008 2022-10-03,136.7297,139.2023,135.6928,138.1953,27564372 2022-10-04,140.0697,141.9641,138.9231,139.8603,34533204 2022-10-05,137.8264,139.7905,134.3768,138.5642,27896351 2022-10-06,137.3030,141.0268,136.1913,138.6539,36094766 2022-10-07,136.3509,137.8763,132.0438,133.0508,33095256 2022-10-10,133.1505,135.7028,131.4755,133.3897,23840746 2022-10-11,131.2262,132.2631,126.6101,128.1555,37646266 2022-10-12,127.9361,129.2821,125.8723,127.1186,34456053 2022-10-13,123.1604,130.7477,122.1635,129.9002,34280389 2022-10-14,130.6081,131.3957,126.1415,126.3808,23484898 2022-10-17,129.9102,134.3868,129.7905,133.6390,29462152 2022-10-18,136.6749,137.4275,131.0069,132.4027,25274382 2022-10-19,132.4924,136.5901,131.8244,132.8314,30528337 2022-10-20,132.5323,136.3608,130.9172,131.1365,25118550 2022-10-21,125.9321,129.7307,125.0647,129.6211,46143364 2022-10-24,126.8693,133.0807,124.1973,129.3319,63433057 2022-10-25,130.4835,137.9361,130.1993,137.0986,37709658 2022-10-26,131.2861,135.1445,128.1455,129.4316,63660693 2022-10-27,97.6819,102.1934,96.0917,97.6470,230333238 2022-10-28,99.2821,100.5483,97.2183,98.9032,94790631 2022-10-31,97.9262,99.0229,92.3230,92.8813,120740613 2022-11-01,94.0478,97.1983,93.2701,94.9152,109609095 2022-11-02,93.9232,94.9152,90.2093,90.2691,71135584 2022-11-03,89.8105,90.1870,88.1455,88.6440,59762476 2022-11-04,90.0797,91.1166,87.8265,90.5184,54596929 2022-11-07,94.4964,96.5902,92.8215,96.4306,81540059 2022-11-08,95.6330,97.5074,94.5064,96.1814,51435123 2022-11-09,101.4157,104.5862,100.4386,101.1664,107344698 2022-11-10,106.7995,112.4127,104.2970,111.5353,79615065 2022-11-11,108.9032,114.5563,108.4845,112.6819,59021083 2022-11-14,110.6580,115.9222,110.4685,113.8783,53147759 2022-11-15,115.7228,118.3848,114.0693,116.7297,50548611 2022-11-16,114.1575,115.7277,112.3230,112.8913,32439859 2022-11-17,110.0797,111.9939,109.4715,111.1166,35073536 2022-11-18,113.4595,113.9780,110.2891,111.7148,33259290 2022-11-21,111.1864,112.0337,108.8633,109.5313,23642362 2022-11-22,109.5313,111.2861,107.9975,111.1066,28976029 2022-11-23,111.3858,112.3329,110.3987,111.9042,21343083 2022-11-25,110.9670,112.3927,110.6879,111.0767,11995623 2022-11-28,110.4486,111.7048,108.0558,108.4546,23294738 2022-11-29,109.2123,110.6081,108.2190,109.1325,23358029 2022-11-30,109.1774,117.8065,109.0528,117.7467,42961499 2022-12-01,118.8414,120.8374,118.0458,120.0797,36486672 2022-12-02,117.4775,123.6689,117.2582,123.1206,39821914 2022-12-05,121.3858,124.2970,120.9870,122.0637,35400046 2022-12-06,119.5513,120.1894,113.3997,113.7786,43599058 2022-12-07,113.4197,115.5333,112.5423,113.5892,28903648 2022-12-08,116.0418,116.9890,114.2472,114.9850,29504305 2022-12-09,114.9551,117.1884,113.5293,115.5533,25627798 2022-12-12,114.8354,115.3738,112.8015,114.3668,24436750 2022-12-13,121.7646,122.9311,118.2851,119.7906,44266984 2022-12-14,119.0328,123.7686,119.0328,121.2262,36660075 2022-12-15,117.9760,118.2701,113.6689,115.8025,34465870 2022-12-16,119.8703,122.9411,118.4659,119.0727,67006304 2022-12-19,116.4805,117.4476,113.9890,114.1375,29531870 2022-12-20,112.9212,116.9790,112.1236,116.7397,28667796 2022-12-21,116.3509,119.9800,115.2741,119.4017,20363538 2022-12-22,116.8494,118.2651,114.0378,116.7696,23522542 2022-12-23,115.6829,117.8215,115.1894,117.6869,17796625 2022-12-27,117.5772,118.2452,115.7029,116.5303,20394399 2022-12-28,115.9022,117.7965,115.1644,115.2741,19543597 2022-12-29,116.0518,120.6679,115.4237,119.9002,22301621 2022-12-30,117.8065,120.0597,117.3878,119.9800,19583825 2023-01-03,122.4526,125.9919,121.9142,124.3668,35376001 2023-01-04,126.9989,128.6637,125.4735,126.9890,32228546 2023-01-05,125.7477,128.1355,124.1674,126.5602,25339282 2023-01-06,128.5842,129.9401,125.6629,129.6310,27530824 2023-01-09,130.7676,132.5523,128.8932,129.0827,26469292 2023-01-10,126.8893,133.0408,126.7696,132.5921,28074287 2023-01-11,130.5682,133.4490,129.9501,132.4924,25365083 2023-01-12,133.0408,137.2662,131.3658,136.3010,30695099 2023-01-13,134.5662,136.9790,134.4316,136.5702,22423839 2023-01-17,135.7686,136.3409,133.8484,134.9550,21086999 2023-01-18,135.4037,136.8394,132.4027,132.6220,20146372 2023-01-19,132.0936,137.0388,131.7447,135.7427,28461987 2023-01-20,135.4835,139.5213,134.2073,138.9531,28575122 2023-01-23,138.8733,143.3299,138.2452,142.8414,26900001 2023-01-24,141.2661,144.5662,140.9371,142.7118,21730855 2023-01-25,140.7975,142.7417,139.8902,141.0767,26419639 2023-01-26,143.9680,147.0687,142.8713,146.8593,25360791 2023-01-27,147.7935,152.7317,146.9491,151.2860,35690019 2023-01-30,148.9580,150.6712,146.5104,146.6200,27670838 2023-01-31,147.5074,149.4316,147.0787,148.5243,29251481 2023-02-01,147.5871,153.1205,146.6200,152.6619,46975454 2023-02-02,182.8314,196.5702,179.6210,188.2053,150064865 2023-02-03,182.9161,196.1813,182.3429,185.9720,76617200 2023-02-06,185.9720,190.1295,184.9606,185.5034,42181161 2023-02-07,185.0198,193.2002,183.8483,191.0467,45703434 2023-02-08,189.4316,190.2591,182.3728,182.8812,35955027 2023-02-09,185.5732,186.0916,176.7397,177.3877,36937102 2023-02-10,175.8258,178.3548,172.8314,173.6290,33343466 2023-02-13,177.6818,180.4585,175.2940,178.8932,31405142 2023-02-14,176.6300,180.9634,175.3538,178.9431,23968793 2023-02-15,175.8872,177.6569,174.8055,176.6300,24919871 2023-02-16,172.2332,175.3239,171.2761,171.9241,25704711 2023-02-17,169.7108,172.6619,169.1923,172.3628,24171260 2023-02-21,173.7885,177.6370,171.3658,171.5652,32716708 2023-02-22,170.5582,172.2382,169.1823,170.6081,20572828 2023-02-23,171.4854,173.1704,168.8733,171.5253,19156286 2023-02-24,168.1355,170.2093,167.1584,169.8803,19729838 2023-02-27,171.3608,172.6021,168.5542,169.0328,18307881 2023-02-28,171.3857,177.0188,171.3558,174.4166,44239795 2023-03-01,174.0677,177.3179,172.5323,172.9012,29149676 2023-03-02,171.8643,174.4864,170.9171,174.0079,17330540 2023-03-03,178.3847,186.0617,176.5203,184.6958,43846329 2023-03-06,187.4376,189.0926,184.0876,184.3468,31735189 2023-03-07,188.4346,189.7905,183.4595,183.9580,35147189 2023-03-08,182.3229,184.7058,180.7975,184.4166,19356417 2023-03-09,185.7925,188.3648,179.7606,181.1464,26505698 2023-03-10,180.4685,184.2172,178.2651,178.9730,25263204 2023-03-13,177.4276,183.2302,174.2970,180.3588,24676845 2023-03-14,187.0188,193.7387,186.0019,193.4396,41023631 2023-03-15,192.3728,197.1883,190.2642,197.1584,41194242 2023-03-16,197.6669,205.1444,195.5020,204.3169,50428386 2023-03-17,199.9600,201.2960,194.8457,195.0248,49937380 2023-03-20,197.8862,198.7636,193.0607,197.2182,25140028 2023-03-21,202.5921,202.9410,197.3578,201.5552,31476179 2023-03-22,201.8942,206.7496,199.0727,199.2122,28035186 2023-03-23,202.2332,207.2581,201.5452,203.6689,27174432 2023-03-24,204.5662,206.9590,202.9410,205.3937,27647596 2023-03-27,204.1973,205.2441,200.7576,202.2332,18452312 2023-03-28,199.5512,200.4286,197.3079,200.0796,19090325 2023-03-29,202.9510,205.1046,201.9296,204.7357,18811276 2023-03-30,202.7716,207.4675,202.2132,207.2182,22554509 2023-03-31,206.6200,211.5353,206.1514,211.3059,25388745 2023-04-03,208.2152,212.8474,207.5771,212.4326,17887238 2023-04-04,212.7516,215.5931,211.9042,214.0776,20977958 2023-04-05,213.5093,214.5462,209.3119,210.8473,19331864 2023-04-06,208.6240,216.2910,208.0258,215.4535,26104411 2023-04-10,214.0677,215.0148,210.0298,214.1075,15841652 2023-04-11,214.8354,215.3737,212.7715,213.2102,16348387 2023-04-12,214.1923,216.1913,211.9480,213.3598,18859583 2023-04-13,215.0846,220.4884,215.0447,219.6908,23233212 2023-04-14,217.2282,221.4455,216.8992,220.8274,21532908 2023-04-17,219.1325,220.3179,216.4804,218.2052,15411724 2023-04-18,219.2521,219.7805,215.5632,217.2381,12209744 2023-04-19,212.8334,216.6798,212.2930,215.0547,15798567 2023-04-20,212.8413,216.1016,212.1335,212.4326,16426551 2023-04-21,209.5811,212.7715,208.9530,212.2531,17670990 2023-04-24,213.0358,213.2800,210.0796,212.1534,14357160 2023-04-25,210.1843,210.6280,206.5103,206.9291,18605536 2023-04-26,211.8643,213.4695,208.2551,208.7735,35185227 2023-04-27,239.1723,240.9620,236.0617,237.8463,70784741 2023-04-28,238.2950,239.7107,235.0447,239.6010,39181238 2023-05-01,237.9011,243.2700,235.7526,242.4525,29059445 2023-05-02,242.4525,244.1873,238.2750,238.5243,23169301 2023-05-03,238.7536,241.0268,232.0537,236.3209,33947181 2023-05-04,235.3538,237.4874,232.2296,232.8214,17791031 2023-05-05,231.5452,233.9779,229.1624,232.0836,26906204 2023-05-08,230.7227,234.9151,229.5811,232.5721,14946565 2023-05-09,230.7675,235.1743,230.3887,232.6718,16825199 2023-05-10,235.4635,236.0417,230.0298,232.3827,18705122 2023-05-11,232.3528,237.4974,231.6050,235.0846,20380106 2023-05-12,236.0318,236.2510,230.7576,233.1105,16142268 2023-05-15,236.2112,239.5362,234.6260,238.1454,20618908 2023-05-16,235.0846,238.9181,234.8154,238.1055,18114421 2023-05-17,237.7366,243.1128,237.4276,241.7596,21140588 2023-05-18,240.5781,246.3489,240.4684,246.1115,22813308 2023-05-19,246.7297,247.9460,242.6818,244.9051,21597153 2023-05-22,244.6758,252.8114,244.3867,247.5771,27486372 2023-05-23,246.0716,250.8573,245.9121,246.0018,17670494 2023-05-24,244.5462,248.8425,244.2192,248.4644,17318273 2023-05-25,252.6419,254.8553,248.4246,251.9340,21989756 2023-05-26,252.1733,261.5260,251.9540,261.2561,25768663 2023-05-30,264.4565,267.8463,260.5083,261.7346,23690443 2023-05-31,259.2222,264.2072,257.6768,263.9280,25361238 2023-06-01,265.1045,273.1803,265.0945,271.7944,25282488 2023-06-02,271.8443,274.5262,270.3089,271.7944,19347544 2023-06-05,269.4914,274.7456,268.7536,270.5781,20570383 2023-06-06,269.3318,275.7426,268.8832,270.3089,19261029 2023-06-07,270.8573,273.4295,262.0138,262.8114,25495231 2023-06-08,259.8403,266.8493,258.1055,263.7885,20759056 2023-06-09,261.6947,267.1474,260.9171,264.1574,16879645 2023-06-12,266.3707,270.9370,264.5362,270.2391,15384567 2023-06-13,274.0577,274.8951,268.2873,270.5083,16086191 2023-06-14,271.0766,274.1673,267.5123,272.5322,18881655 2023-06-15,271.4854,283.1404,270.6080,280.9869,25849519 2023-06-16,283.8981,286.9888,279.2919,280.1593,43127731 2023-06-20,277.8961,283.9480,275.3936,283.4794,20668630 2023-06-21,282.6818,283.1504,277.5272,280.7974,19918615 2023-06-22,278.2451,284.4066,276.9589,284.0277,17274787 2023-06-23,280.6678,288.8034,278.1155,287.8662,50983140 2023-06-26,287.8363,288.9230,276.7695,277.6369,24061917 2023-06-27,281.1663,288.4794,279.8154,286.1912,25809172 2023-06-28,283.9679,288.6838,283.2102,284.4365,16581229 2023-06-29,283.6489,285.7127,279.8503,280.6878,15305401 2023-06-30,283.9081,288.1853,283.5641,286.1215,19526896 2023-07-03,285.8423,288.5342,283.9977,285.1643,8629269 2023-07-05,286.7894,297.2281,285.5033,293.4893,33539399 2023-07-06,294.9998,297.2281,290.4385,291.1165,47438489 2023-07-07,291.3059,295.3139,287.7964,289.6608,25468176 2023-07-10,294.6658,297.2381,286.1912,293.2202,36862401 2023-07-11,293.0207,299.2820,291.0267,297.3976,27545631 2023-07-12,300.8423,308.5242,299.2026,308.4146,36413252 2023-07-13,312.6818,315.2939,309.3618,312.4724,30138488 2023-07-14,310.8572,313.9380,306.4417,307.9460,22634510 2023-07-17,306.6199,310.7775,303.7984,309.6907,25092193 2023-07-18,309.9450,313.2600,306.6985,311.1165,20545902 2023-07-19,312.0935,317.7266,309.5910,315.0646,21347159 2023-07-20,312.5621,314.5960,301.3159,301.6150,23618835 2023-07-21,303.6588,304.5462,290.3288,293.3797,41883333 2023-07-24,294.8951,296.6299,287.4376,290.7376,24271790 2023-07-25,294.3069,297.4076,290.9869,293.5890,18809328 2023-07-26,300.2889,300.8672,291.0267,297.6768,45725455 2023-07-27,324.1473,324.3767,308.9131,310.7775,63721520 2023-07-28,315.9270,325.2241,313.3080,324.5063,39005761 2023-07-31,322.7216,324.6856,316.6399,317.6469,24224777 2023-08-01,316.5850,323.1703,313.7186,321.7446,22663021 2023-08-02,317.0487,317.4375,309.7206,313.3697,20223203 2023-08-03,309.0028,315.0047,309.0028,312.2530,15059300 2023-08-04,314.0177,317.4574,309.2720,309.8004,17542530 2023-08-07,312.2929,316.1214,309.5312,315.6130,16180824 2023-08-08,313.4594,316.9390,309.1823,311.7047,15138307 2023-08-09,311.9440,312.6917,301.9440,304.2969,18854283 2023-08-10,307.0187,311.4046,302.9609,304.8253,14301795 2023-08-11,301.6648,303.8084,299.4614,300.7376,13959041 2023-08-14,300.0796,305.2939,297.3577,305.2740,15376384 2023-08-15,305.2241,306.3109,299.1324,301.0467,11550281 2023-08-16,299.2969,300.1793,293.3996,293.4096,18086986 2023-08-17,292.1733,295.1643,284.0975,284.2371,23721334 2023-08-18,278.1952,284.8353,273.5591,282.4026,34061083 2023-08-21,282.6020,289.6309,281.0068,289.0327,18584536 2023-08-22,291.6748,292.0237,285.8921,286.7396,12704844 2023-08-23,287.6369,296.5103,286.8094,293.3597,16551154 2023-08-24,297.6070,298.5641,285.7825,285.8921,16451462 2023-08-25,285.2740,287.5232,275.2042,284.6459,23490810 2023-08-28,287.1384,290.5781,284.9450,289.3916,14028624 2023-08-29,287.7217,298.2550,287.3179,297.0985,20209216 2023-08-30,296.2810,297.3976,292.5522,294.2172,17491920 2023-08-31,294.9151,300.1992,294.7755,295.0048,17184211 2023-09-01,298.4744,300.8373,293.5890,295.4933,12842257 2023-09-05,296.1314,300.4883,294.6259,299.2521,14793449 2023-09-06,300.8074,302.3926,294.7755,298.2750,15132163 2023-09-07,297.1085,306.1313,291.3458,297.7765,33147458 2023-09-08,298.3248,304.3368,295.8921,296.9988,17276715 2023-09-11,300.5083,308.1155,300.3787,306.6399,19417055 2023-09-12,305.4136,307.7365,299.3318,300.7575,13201176 2023-09-13,301.4554,306.2610,300.4191,304.1474,12746516 2023-09-14,305.8223,311.9340,304.1175,310.7874,19283438 2023-09-15,310.6778,311.0666,297.8562,299.4116,27576051 2023-09-18,297.2979,302.6917,296.9091,301.6449,13649732 2023-09-19,301.5751,305.2540,298.9131,304.1573,15796721 2023-09-20,304.1374,307.1384,298.5342,298.7735,18763607 2023-09-21,294.8154,299.3583,292.3926,294.8453,20995376 2023-09-22,298.4046,304.4664,297.3777,298.1853,24384236 2023-09-25,294.7555,300.0497,292.8213,299.9300,17285559 2023-09-26,296.7695,299.4015,295.1245,298.0656,19313955 2023-09-27,299.5512,300.3983,285.9320,296.8493,36404390 2023-09-28,298.0407,305.4135,295.8124,303.0507,21742745 2023-09-29,306.4604,309.7107,298.4644,299.3119,25324847 2023-10-02,301.8343,306.2610,300.7276,305.9021,16203936 2023-10-03,303.3498,305.8522,298.7436,300.0397,17273749 2023-10-04,297.8313,305.9819,297.6070,304.6658,16820210 2023-10-05,303.7137,305.2919,298.6040,303.8782,19096647 2023-10-06,300.5382,315.3637,300.0146,314.4863,21258110 2023-10-09,311.5651,319.3717,310.8871,317.4076,22119375 2023-10-10,318.1653,323.6887,317.2082,320.8772,18972651 2023-10-11,322.0387,327.8512,321.9838,326.8393,21389951 2023-10-12,327.0187,329.5511,321.7246,323.1902,20071782 2023-10-13,322.5621,324.0778,311.4355,313.7486,21151820 2023-10-16,317.6867,320.8572,314.5761,320.1892,16059207 2023-10-17,317.2281,323.4295,316.3507,323.0307,16287586 2023-10-18,320.4285,324.9649,314.6160,316.0217,16804319 2023-10-19,318.9180,320.9270,310.8177,311.8742,17860584 2023-10-20,313.2002,314.3567,305.5531,307.7266,21722761 2023-10-23,308.5741,316.4106,306.3408,313.0706,17471232 2023-10-24,315.8323,317.3976,309.7007,311.6150,18338924 2023-10-25,309.0726,309.9500,297.9460,298.6339,37405734 2023-10-26,294.1175,294.1175,278.5671,287.4874,65773116 2023-10-27,293.5990,298.4146,292.0935,295.8423,29531901 2023-10-30,298.1952,308.4711,298.1553,301.7545,27536438 2023-10-31,302.4026,302.7715,295.9719,300.3687,18045601 2023-11-01,300.9470,311.8044,300.9470,310.9170,20033005 2023-11-02,316.3507,317.8662,307.4076,309.9400,21478146 2023-11-03,311.6150,314.6060,310.0862,313.6588,16654979 2023-11-06,315.0347,317.3777,313.5093,314.8552,12847346 2023-11-07,316.1115,320.0397,314.1773,317.8662,14000492 2023-11-08,317.1882,320.3687,313.9380,318.8233,12867733 2023-11-09,318.4624,323.2101,317.8463,319.5910,14949310 2023-11-10,318.9828,328.1154,318.5043,327.7864,18496071 2023-11-13,325.2241,331.3358,324.7256,328.2052,16050221 2023-11-14,333.5392,337.0885,332.3328,335.3039,17040366 2023-11-15,336.9190,337.3876,329.0327,331.7146,14448261 2023-11-16,328.3846,333.5790,325.4036,333.1902,18510522 2023-11-17,329.2720,334.4963,328.3647,334.0377,14454511 2023-11-20,333.8881,340.8472,333.1902,338.9529,16736052 2023-11-21,337.3178,338.8846,334.8951,335.9719,11953985 2023-11-22,338.1952,341.8941,337.5671,340.4684,10715177 2023-11-24,339.1124,340.8329,335.7625,337.2181,5462550 2023-11-27,335.1743,338.8831,333.2002,333.6987,15646335 2023-11-28,332.4026,338.3597,332.4026,337.9759,12390592 2023-11-29,338.6738,338.8831,329.7904,331.2062,15979637 2023-11-30,330.8971,332.5023,321.4392,326.1713,22402528 2023-12-01,324.5063,325.8821,319.8004,323.8482,14690339 2023-12-04,316.3408,319.9001,312.7216,319.0626,18997667 2023-12-05,318.0257,320.9170,314.4465,317.3378,15889806 2023-12-06,320.9669,321.2859,316.0915,316.5003,11264491 2023-12-07,316.8193,327.2580,316.8193,325.6130,15706309 2023-12-08,322.1234,332.1733,322.0337,331.7545,13549558 2023-12-11,328.4145,328.9031,319.0377,324.3069,25463736 2023-12-12,323.6289,333.4694,323.5890,333.2201,17975705 2023-12-13,332.9310,337.3577,331.6449,333.7386,16203331 2023-12-14,332.8512,333.6987,327.6539,332.1733,19340019 2023-12-15,330.9968,337.6468,330.2291,333.9180,29999101 2023-12-18,336.4704,346.5202,336.0117,343.5890,18358570 2023-12-19,344.5461,352.5421,344.0875,349.3118,17661395 2023-12-20,347.6070,353.8981,346.7495,348.2351,15990372 2023-12-21,351.9240,355.3388,348.1653,353.0307,15229998 2023-12-22,354.5162,356.1313,350.1693,352.3328,11772779 2023-12-26,353.9280,355.9120,352.3926,353.7685,9849739 2023-12-27,355.0048,357.9260,354.2470,356.7595,12705142 2023-12-28,358.6239,360.8173,356.7396,357.2480,11738147 2023-12-29,357.9160,358.9230,350.7675,352.9011,14987092 2024-01-02,350.2690,352.1035,338.9928,345.2540,18048153 2024-01-03,343.9479,346.9091,342.1483,343.4395,14275185 2024-01-04,343.4694,347.1084,342.3714,346.0815,11662557 2024-01-05,345.9519,352.4424,345.2242,350.8971,13668551 2024-01-08,353.6389,357.9061,350.9968,357.5870,13553873 2024-01-09,355.3338,359.5611,354.2969,356.3607,13343430 2024-01-10,359.0925,371.8243,358.0058,369.3617,22024099 2024-01-11,371.0167,371.6648,361.8442,368.5641,16894039 2024-01-12,369.0476,375.9320,368.4345,373.3697,19310046 2024-01-16,372.5322,374.4863,366.1314,366.3607,15256347 2024-01-17,365.2042,367.4375,357.5372,367.2680,12657904 2024-01-18,370.3786,375.7226,369.8402,375.0047,15934880 2024-01-19,377.8662,383.2101,376.8392,382.3028,19052354 2024-01-22,386.7894,389.1847,380.0198,380.6378,17489663 2024-01-23,383.4644,387.2181,380.9320,384.0476,15448049 2024-01-24,388.8333,394.9649,386.6498,389.5312,15555621 2024-01-25,389.0027,394.3068,384.5062,392.0037,14613212 2024-01-26,393.1702,395.6029,390.4193,392.9609,13024654 2024-01-29,393.8033,401.7246,391.9240,399.8203,17789199 2024-01-30,402.3826,405.1443,398.3746,398.8632,18057258 2024-01-31,387.8362,396.8093,385.9419,388.9728,20013594 2024-02-01,392.7615,399.3018,391.8741,393.5990,25110266 2024-02-02,458.2250,484.5062,451.6547,473.5690,84391922 2024-02-05,468.4743,470.4882,457.8462,458.0356,40561233 2024-02-06,462.6119,465.7225,451.6448,453.3596,21538168 2024-02-07,456.6298,470.1094,454.8126,468.1851,22911857 2024-02-08,466.9189,469.1822,463.6388,468.5939,18764756 2024-02-09,471.5351,472.1732,466.0665,466.7096,18170087 2024-02-12,466.7893,477.7116,465.1841,467.4972,19340374 2024-02-13,455.5032,466.4902,453.7285,458.7435,19117077 2024-02-14,466.5301,472.6916,464.6957,471.8641,16582545 2024-02-15,473.8581,487.1582,470.8073,482.5819,22944421 2024-02-16,476.6797,477.5271,467.8063,471.9040,23324620 2024-02-20,468.3098,474.7554,465.1642,470.3387,17933421 2024-02-21,465.6013,468.0964,460.9003,467.1283,12190054 2024-02-22,479.3148,489.0460,475.1446,485.1934,21257629 2024-02-23,487.1097,493.4075,481.4189,483.0975,17861129 2024-02-26,482.5386,485.2034,479.6741,480.8119,11727121 2024-02-27,479.0503,486.3312,478.9954,486.1117,10791955 2024-02-28,484.0656,490.1040,481.8200,483.0875,12180233 2024-02-29,487.4990,490.7527,481.6802,489.1857,17043898 2024-03-01,491.1619,503.2785,490.9024,501.3323,15728176 2024-03-04,502.0309,503.4482,495.4636,497.2302,12277260 2024-03-05,494.0464,494.6252,486.9501,489.2756,14429968 2024-03-06,496.6713,502.0010,493.3397,495.1343,11520573 2024-03-07,502.3104,518.8485,500.4141,511.2032,18124317 2024-03-08,513.1994,522.5613,498.3880,504.9753,18029444 2024-03-11,496.0525,496.3599,475.0830,482.6583,19982445 2024-03-12,492.3097,501.3423,483.7961,498.7872,15362157 2024-03-13,494.4356,500.0148,490.0858,494.6153,11937907 2024-03-14,499.2912,500.3841,487.2195,490.8825,12571134 2024-03-15,488.0679,490.8825,480.3728,483.1674,28583888 2024-03-18,490.9623,496.4617,485.8721,496.0225,11523234 2024-03-19,487.2295,495.6728,480.3528,495.2840,10888627 2024-03-20,498.5377,507.2208,494.2160,504.5461,11625280 2024-03-21,513.7184,514.0477,505.0351,506.7818,9677831 2024-03-22,506.0232,508.9875,503.3684,508.5983,8062190 2024-03-25,504.8156,506.2428,499.2774,502.0509,8346423 2024-03-26,504.1568,509.0175,494.2596,494.9346,11138702 2024-03-27,498.3381,498.9269,487.1297,492.9086,9921775 2024-03-28,491.8905,491.9404,484.2153,484.6445,15212764 2024-04-01,486.2614,496.4717,480.8518,490.4034,9013459 2024-04-02,484.1654,496.5715,483.7163,496.4118,10989041 2024-04-03,497.9688,506.2628,497.7891,505.7637,12001199 2024-04-04,515.4251,528.9789,509.5963,509.9357,26207031 2024-04-05,515.8593,529.6776,513.4189,526.3241,19178665 2024-04-08,528.2603,530.4660,517.8903,518.2496,13126009 2024-04-09,521.2239,524.8569,505.7637,515.9042,10644177 2024-04-10,508.3088,521.5532,504.8255,518.8285,11375517 2024-04-11,520.1061,522.8508,516.2934,522.1521,10292286 2024-04-12,516.7525,519.1877,508.3487,510.9138,11886622 2024-04-15,515.7245,517.5310,496.3220,499.2663,13062861 2024-04-16,497.1504,503.7974,496.1523,498.7972,9804968 2024-04-17,502.1308,502.1906,486.2015,493.2180,12138306 2024-04-18,498.8571,511.2232,498.0786,500.8333,14751260 2024-04-19,501.8313,501.8313,474.8135,480.1432,25136053 2024-04-22,488.7715,491.0621,472.4880,480.8019,17200432 2024-04-23,490.3036,497.7991,488.0280,495.1442,14703960 2024-04-24,507.0812,509.0175,483.6464,492.5492,29332888 2024-04-25,420.5882,444.9112,413.7014,440.5297,82315186 2024-04-26,440.6095,445.5799,431.1278,442.4360,31948729 2024-04-29,438.7132,438.9128,427.7344,431.7865,21441079 2024-04-30,430.2196,438.7729,428.8921,429.3413,17849359 2024-05-01,427.7743,449.0931,426.2871,438.3439,20151279 2024-05-02,437.9946,443.1047,431.4472,440.8291,14724872 2024-05-03,445.0709,453.2950,442.9949,451.0893,16280693 2024-05-06,454.7023,465.2619,452.4666,464.7828,15011156 2024-05-07,465.3917,470.6216,460.4213,467.3379,13305138 2024-05-08,462.6070,474.6638,462.1100,471.6895,11640522 2024-05-09,469.0945,475.1628,466.7291,474.5041,9155908 2024-05-10,476.1709,476.5801,468.6953,475.2826,10721068 2024-05-13,471.8392,472.4381,461.9583,467.1084,14623007 2024-05-14,462.4773,471.6296,459.1936,470.9410,10362021 2024-05-15,474.0649,481.5703,470.2922,480.6123,12516577 2024-05-16,474.0849,476.7697,471.8392,472.3183,16103883 2024-05-17,469.9229,471.8891,467.5176,471.0008,9969760 2024-05-20,469.0446,472.2884,466.1402,467.9368,11315047 2024-05-21,466.2201,469.7932,461.3794,463.7349,11706784 2024-05-22,466.9686,472.8073,464.7529,466.8788,9807021 2024-05-23,471.9690,473.4442,460.6508,464.8826,11700768 2024-05-24,466.7191,478.9254,465.4016,477.2987,12024254 2024-05-28,475.6569,479.9336,473.9252,478.9954,9932987 2024-05-29,473.7455,478.9255,472.7874,473.4461,9178647 2024-05-30,470.7613,470.8212,463.8147,466.1502,10684245 2024-05-31,464.9026,468.2162,453.5846,465.9306,16656006 2024-06-03,469.9529,478.6760,467.3379,476.5701,10831861 2024-06-04,476.0810,477.9674,472.3205,476.0711,6958670 2024-06-05,483.5167,495.6932,482.9777,494.1062,15623388 2024-06-06,492.0302,501.8513,489.9443,492.8087,10643416 2024-06-07,494.9546,497.9488,489.2258,492.0103,8788193 2024-06-10,492.9086,501.6916,492.4594,501.6317,10611884 2024-06-11,499.1964,506.6221,497.3101,506.4923,8581363 2024-06-12,512.9998,513.0197,503.4981,507.8597,11330929 2024-06-13,504.7357,508.3787,500.3941,503.1288,7928861 2024-06-14,502.1792,506.6749,500.2809,503.6877,10004487 2024-06-17,501.2001,510.2716,495.5454,506.1554,11245824 2024-06-18,504.0874,505.5260,494.5563,499.0221,13060425 2024-06-20,501.5298,503.1982,496.3047,501.2300,11134921 2024-06-21,502.9784,502.9784,491.9288,494.3165,22307015 2024-06-24,498.7324,507.3243,493.8270,498.4427,13410972 2024-06-25,496.5844,510.2316,495.0359,510.1217,12063167 2024-06-26,506.1704,513.3287,504.2038,512.6394,8450940 2024-06-27,513.7683,522.3901,513.4186,519.0733,10013441 2024-06-28,516.6656,521.3911,503.3680,503.7477,15757171 2024-07-01,504.4770,506.1055,492.7080,504.2073,10308864 2024-07-02,500.2909,510.0218,498.9822,509.0227,7721350 2024-07-03,505.8957,510.8011,505.5460,509.4823,6005615 2024-07-05,511.1208,540.3634,511.1208,539.4043,21235857 2024-07-08,541.8420,542.3015,526.1567,528.8242,14850235 2024-07-09,533.2500,536.9765,527.6953,529.5035,8725650 2024-07-10,530.2928,538.3752,527.8651,534.1891,10386328 2024-07-11,530.3927,534.9584,507.8971,512.2197,16040506 2024-07-12,497.2887,507.6141,493.7670,498.4027,19592122 2024-07-15,498.1629,506.2053,492.9079,495.6952,11759089 2024-07-16,501.0302,503.4778,485.3350,489.3312,13963440 2024-07-17,478.7212,478.7212,458.6899,461.5572,27999397 2024-07-18,474.5551,478.7904,464.1049,475.4043,18808533 2024-07-19,475.6141,486.2541,475.2644,476.3434,14649352 2024-07-22,486.1192,491.5991,483.4467,486.9434,11901245 2024-07-23,489.3812,494.7561,487.2631,488.2322,9154984 2024-07-24,471.8626,475.8538,460.1486,460.8379,17242336 2024-07-25,462.8261,463.1138,442.2354,452.9853,18169018 2024-07-26,463.7602,469.3300,458.9897,465.2638,14172236 2024-07-29,469.4399,473.5160,464.5844,465.2738,11121241 2024-07-30,466.5626,472.2872,456.2722,462.7561,10923240 2024-07-31,470.5788,476.0537,466.3128,474.3852,21032619 2024-08-01,520.5120,526.6771,491.6390,497.2738,42608597 2024-08-02,488.5419,500.6756,475.7040,487.6828,22838768 2024-08-05,450.9222,483.0271,450.3777,475.2844,21357545 2024-08-06,478.5513,502.0892,478.2016,493.6272,20698953 2024-08-07,502.6587,509.6721,486.4040,488.4620,20006053 2024-08-08,497.0340,509.4823,494.2566,509.1526,15964111 2024-08-09,507.2344,517.8545,505.2263,517.2850,13653310 2024-08-12,516.3758,517.5348,508.6231,515.4667,9742953 2024-08-13,519.5229,531.0020,517.6646,528.0449,13503939 2024-08-14,527.5654,533.4998,522.6400,526.2666,10775982 2024-08-15,531.2919,539.2644,526.2066,536.8267,13435157 2024-08-16,531.4018,533.1601,524.1685,526.9260,14686071 2024-08-19,526.3765,531.1620,522.2703,528.7842,9852846 2024-08-20,527.8551,530.5925,525.3874,526.2366,7918770 2024-08-21,526.6562,538.8947,526.4414,534.6587,13388341 2024-08-22,536.4970,543.7202,528.0949,531.4317,14361094 2024-08-23,536.4171,539.3643,524.5682,527.5054,10915532 2024-08-26,527.1058,527.5054,514.4676,520.6319,9552234 2024-08-27,518.4939,523.5192,514.8273,518.6138,6248839 2024-08-28,517.1901,520.5969,511.9700,516.2959,8974787 2024-08-29,518.5638,526.7062,515.1959,517.7346,8295238 2024-08-30,520.8616,523.0496,514.7174,520.8217,9157541 2024-09-03,519.1532,524.9978,508.1412,511.2806,12074282 2024-09-04,505.5960,516.1061,503.5978,512.2597,8255543 2024-09-05,511.2407,521.1409,510.6712,516.3758,8598486 2024-09-06,521.3911,524.0935,497.7833,499.8014,14450700 2024-09-09,505.6859,510.8510,501.6097,504.3172,9944709 2024-09-10,507.6840,513.6984,499.5594,504.3172,8534998 2024-09-11,506.5351,512.6394,495.1358,511.3506,10616554 2024-09-12,516.5657,526.2166,514.7374,525.1077,11628459 2024-09-13,519.8526,527.0868,516.6256,524.1286,9791606 2024-09-16,524.5400,534.1000,517.4000,533.2800,9437056 2024-09-17,537.6000,542.1000,530.5700,536.3150,10791183 2024-09-18,537.0650,544.2000,533.9026,537.9500,9710609 2024-09-19,550.0000,562.0700,546.5200,559.1000,15362044 2024-09-20,560.0000,564.5000,556.3001,561.3500,21698167 2024-09-23,569.5000,573.9799,562.4100,564.4100,12506021 2024-09-24,566.6800,567.7450,554.1900,563.3300,12050618 2024-09-25,564.0500,576.8800,563.7200,568.3100,16104925 2024-09-26,575.7300,577.4000,562.3501,567.8400,13665162 2024-09-27,570.1000,570.8399,564.5100,567.3600,9117824 2024-09-30,567.7000,574.6800,564.8000,572.4400,12430301 2024-10-01,577.9800,583.0400,570.1000,576.4700,14718214 2024-10-02,574.8600,576.0000,569.3400,572.8100,6496732 2024-10-03,570.1500,583.3600,568.7300,582.7700,11280816 2024-10-04,583.7300,596.8500,581.4300,595.9400,13973561 2024-10-07,598.2200,602.9500,584.0400,584.7800,11068643 2024-10-08,589.6900,593.5600,585.9700,592.8900,7605002 2024-10-09,593.9900,594.3900,581.6100,590.5100,9486981 2024-10-10,587.5700,590.2300,582.5200,583.8300,7653159 2024-10-11,584.8300,591.2100,582.7100,589.9500,8531141 2024-10-14,594.2200,600.1000,589.9600,590.4200,8186294 2024-10-15,590.1600,590.6100,580.1430,586.2700,9312379 2024-10-16,581.3950,582.0800,574.0300,576.7900,11219962 2024-10-17,583.3300,584.9700,575.2000,576.9300,8376029