Date,Close,High,Low,Open,Volume
2010-06-14,7.642179012298584,7.788542648843472,7.634064596944096,7.6926704020748256,602960400
2010-06-15,7.804769039154053,7.809577817375942,7.678841968334121,7.683049649278273,585074000
2010-06-16,8.031982421875,8.047009057696604,7.8330231507215515,7.847148541508566,783678000
2010-06-17,8.1708345413208,8.201790669881838,8.099605671633846,8.132665240761042,872855200
2010-06-18,8.236950874328613,8.264902310294405,8.157307459207733,8.182252605038066,784621600
2010-06-21,8.119739532470703,8.385418198702922,8.076461316388826,8.34574656750565,776490400
2010-06-22,8.230340003967285,8.29405473915925,8.159713048221507,8.179548464825253,717262000
2010-06-23,8.143778800964355,8.254679227700748,8.051512387372318,8.252274838907928,768457200
2010-06-24,8.084576606750488,8.21080386871957,8.057527219871378,8.144683947770657,714277200
2010-06-25,8.01545238494873,8.12274629578587,7.98870394411966,8.116435172513148,549942400
2010-06-28,8.063538551330566,8.107117719740785,7.949933529014378,8.022363772971488,584948000
2010-06-29,7.698980808258057,7.946026251331022,7.642779398468302,7.937911034198449,1133344800
2010-06-30,7.559528827667236,7.753077383524344,7.513847028384988,7.715209048242166,739452000
2010-07-01,7.4678635597229,7.657806335673893,7.30977894768559,7.642778899865552,1022896000
2010-07-02,7.421579360961914,7.54149546881603,7.309175765894551,7.528270525090688,693842800
2010-07-06,7.472372055053711,7.597697256003138,7.398137727318269,7.543600093149185,615235600
2010-07-07,7.774117469787598,7.77712376040769,7.506035155268454,7.528274162041912,654556000
2010-07-08,7.756690502166748,7.901251745942857,7.66051724064931,7.888628689370949,738144400
2010-07-09,7.802669525146484,7.8110840887347255,7.668627172379451,7.720620909259886,433322400
2010-07-12,7.732641696929932,7.869688714435511,7.659610358271487,7.769908938754551,562878400
2010-07-13,7.567644119262695,7.705893333059973,7.406253053161084,7.70348974561194,1190924000
2010-07-14,7.5955939292907715,7.6878603882543715,7.483492055565415,7.494913710480827,812047600
2010-07-15,7.557127475738525,7.723026419236545,7.432402518647975,7.460353158909147,824866000
2010-07-16,7.510538101196289,7.662912636677817,7.465757561632627,7.609115638718884,1039858400
2010-07-19,7.3807053565979,7.5099388850344,7.200982056100408,7.5099388850344,1024478000
2010-07-20,7.570350170135498,7.600705198452405,7.213307014386482,7.300163613495045,1074950800
2010-07-21,7.640974521636963,7.968865500309025,7.633762156007265,7.967062208268307,1185671200
2010-07-22,7.784635066986084,7.81408804008706,7.6731334941324,7.7443623395704675,645318800
2010-07-23,7.812286853790283,7.825511001517677,7.702288396203947,7.726632448708061,533388800
2010-07-26,7.792449474334717,7.8170936681841425,7.745264526523821,7.814088180820391,420551600
2010-07-27,7.936710357666016,7.958349066060188,7.823105332896437,7.840236211114068,584771600
2010-07-28,7.842942237854004,7.994115485420554,7.821604475438018,7.924389764259663,519985200
2010-07-29,7.757290363311768,7.893736361984631,7.696882037112321,7.835431476944828,643806800
2010-07-30,7.731441020965576,7.80507347158041,7.660813255855939,7.690567988706028,448210000
2010-08-02,7.869690418243408,7.89193022764188,7.802670039971331,7.827314239848939,428055600
2010-08-03,7.872092247009277,7.912064021917111,7.796656526608295,7.844442568030426,417653600
2010-08-04,7.903648853302002,7.9427185778053415,7.823404359672513,7.8994411716560275,420375200
2010-08-05,7.865179061889648,7.909659463282324,7.8306163655111485,7.866080306648583,289097200
2010-08-06,7.816793441772461,7.858869461906722,7.742859255904163,7.807476029772255,444897600
2010-08-09,7.866681098937988,7.878703045478778,7.801163095356976,7.858565883756381,303128000
2010-08-10,7.796356201171875,7.8276132697329714,7.740454938778641,7.809580345563108,451920000
2010-08-11,7.519255638122559,7.684554209828448,7.507835590274197,7.675838698961744,620054400
2010-08-12,7.567342281341553,7.606712954692129,7.3969347908763625,7.4140656644003835,534920400
2010-08-13,7.486497402191162,7.570047535699912,7.486196452215505,7.563135316659004,354869200
2010-08-16,7.442620277404785,7.513849138547119,7.411964300087721,7.440816984621429,318430000
2010-08-17,7.572755336761475,7.652699714279963,7.489504521102382,7.5159528160930895,422640400
2010-08-18,7.6058125495910645,7.653899546326506,7.561031990322037,7.5844747924655795,339696000
2010-08-19,7.5099406242370605,7.618135769538192,7.47387557580335,7.5989006490224,426706000
2010-08-20,7.502726078033447,7.631357712757991,7.483490961045401,7.495212761726617,384230000
2010-08-23,7.387316703796387,7.573652859712424,7.370787731350938,7.567341739139933,414041600
2010-08-24,7.210901737213135,7.303167400982093,7.172432297084012,7.293250495345802,602565600
2010-08-25,7.299860000610352,7.332920357404249,7.128852205309278,7.154097493418652,596867600
2010-08-26,7.2214202880859375,7.385816848512324,7.2214202880859375,7.3768003857064715,466505200
2010-08-27,7.261691570281982,7.291445490336927,7.0795630706161905,7.265599104651437,548391200
2010-08-30,7.288139343261719,7.385815668384591,7.2334402801795985,7.235844669876979,383289200
2010-08-31,7.306172847747803,7.350052160685612,7.223523951652617,7.268604657001502,420786800
2010-09-01,7.523464679718018,7.557425484507151,7.4017452454111625,7.437509342691758,697037600
2010-09-02,7.57876443862915,7.57876443862915,7.470569291113368,7.55141490235264,415427600
2010-09-03,7.777120113372803,7.7774202607739396,7.648788641124448,7.666520611253068,520788800
2010-09-07,7.748269557952881,7.7999623325009555,7.701384760370551,7.7131057591328105,342557600
2010-09-08,7.901846408843994,7.946025867066293,7.787038402396994,7.8074757154413,526551200
2010-09-09,7.906352519989014,8.010038997414442,7.901844691416822,7.965559401404977,438575200
2010-09-10,7.916571617126465,7.949331021187349,7.856162537707678,7.909959546326426,387542400
2010-09-13,8.025670051574707,8.062937294095743,7.987201416585295,7.989003906554549,388780000
2010-09-14,8.056325912475586,8.089685622835068,7.979988128384352,8.000725592676332,408150400
2010-09-15,8.121243476867676,8.126053060195883,8.049714467613594,8.059632979269411,429368800
2010-09-16,8.312088012695312,8.315093500859037,8.099605215988053,8.12184582839962,652103200
2010-09-17,8.276022911071777,8.35386304019568,8.22523137011395,8.34574782171908,634477200
2010-09-20,8.512248992919922,8.528778775546161,8.2904487951568,8.297361016245299,658677600
2010-09-21,8.528475761413574,8.636069797476551,8.499022788865977,8.53118110120807,668074400
2010-09-22,8.648091316223145,8.65500353529484,8.487601515022774,8.496617976333642,585289600
2010-09-23,8.683257102966309,8.798665437246246,8.59549925892858,8.605416968292174,786116800
2010-09-24,8.785438537597656,8.821804530583464,8.732243421759918,8.778827268448673,649488000
2010-09-27,8.750574111938477,8.857867174210172,8.746066283325309,8.835327228611204,482834800
2010-09-28,8.621343612670898,8.768909430560885,8.26490163984933,8.768909430560885,1035042400
2010-09-29,8.636672019958496,8.710004313421251,8.595498043026845,8.632464337255978,469644000
2010-09-30,8.527875900268555,8.715714449211912,8.452740320184542,8.685660377684977,673391600
2010-10-01,8.490909576416016,8.612929166032385,8.455745771843421,8.600005970281233,448142800
2010-10-04,8.37430191040039,8.502331704117202,8.348153759942294,8.463261959818155,435302000
2010-10-05,8.683857917785645,8.69918470122578,8.469871206627692,8.475281887010633,501967200
2010-10-06,8.691370964050293,8.775523019559895,8.57325809932251,8.70339291556123,670868800
2010-10-07,8.692272186279297,8.730140527409366,8.62284742922977,8.725932844780091,408399600
2010-10-08,8.838031768798828,8.85095495985932,8.715712076079015,8.767103890395651,658403200
2010-10-11,8.876801490783691,8.933303837046259,8.853961397400656,8.858169078693955,427753200
2010-10-12,8.972379684448242,9.001232373293066,8.790551246358733,8.878309903194491,558544000
2010-10-13,9.020463943481445,9.075162210987816,9.010245285967784,9.022267235983856,630092400
2010-10-14,9.08568000793457,9.090487984449492,9.028275609313999,9.067045989123026,435296400
2010-10-15,9.45925235748291,9.467066623069664,9.163819830100374,9.239856638900065,922194000
2010-10-18,9.557231903076172,9.587285172827519,9.445730323834479,9.571357292973989,1093010800
2010-10-19,9.301471710205078,9.430103386079008,9.016858819007325,9.118441905497201,1232784000
2010-10-20,9.332725524902344,9.444527241116887,9.222727903540683,9.286742774552803,721624400
2010-10-21,9.302374839782715,9.459257318483267,9.220627161991203,9.387728301049096,551460000
2010-10-22,9.240760803222656,9.317999824423197,9.205597803826313,9.288846997398855,372778000
2010-10-25,9.281935691833496,9.364884746098276,9.269913740838552,9.289449812472059,392462000
2010-10-26,9.258193016052246,9.30898455231801,9.186062116716965,9.222729065166877,392929600
2010-10-27,9.251579284667969,9.313790860042312,9.184558127497956,9.246169407997753,399002800
2010-10-28,9.17374324798584,9.256692319475405,9.043308262739007,9.25518917402218,551051200
2010-10-29,9.045707702636719,9.19297335523697,9.042401265676085,9.143384023626668,430511200
2010-11-01,9.14188289642334,9.184560018631378,9.082375845864764,9.082976943396334,423889200
2010-11-02,9.297562599182129,9.322507744012674,9.226635502216629,9.226635502216629,433930000
2010-11-03,9.400951385498047,9.40335577589817,9.272619856758796,9.357973308362613,508348400
2010-11-04,9.56534481048584,9.622748408541375,9.467968636488715,9.480591681922888,642488000
2010-11-05,9.531087875366211,9.604420196513773,9.519667820538578,9.55693507886822,361253200
2010-11-08,9.575865745544434,9.610427650032367,9.519964477281501,9.533188623061285,281758400
2010-11-09,9.499527931213379,9.656411177295722,9.452042831142037,9.648897056861577,383544000
2010-11-10,9.558135032653809,9.5803748418709,9.423491574520906,9.516359149686297,384227200
2010-11-11,9.516657829284668,9.569252649803206,9.444526941324073,9.46706769333677,361284000
2010-11-12,9.257591247558594,9.512150030020402,9.125353804920511,9.497123394450956,795846800
2010-11-15,9.227837562561035,9.333027215281831,9.204695710557123,9.270514681643574,403606000
2010-11-16,9.064041137695312,9.244666499421992,8.995817783966523,9.188164946711467,657650000
2010-11-17,9.03128433227539,9.136173044659467,8.948935573953147,9.052321943746474,479449600
2010-11-18,9.269614219665527,9.306881467734506,9.157212180401727,9.172538965155724,494491200
2010-11-19,9.218518257141113,9.268708678874907,9.173737711213326,9.255785487938237,384843200
2010-11-22,9.417779922485352,9.417779922485352,9.192674140226508,9.217017383551703,393075200
2010-11-23,9.278627395629883,9.369392304928992,9.213410330878228,9.330320972021008,519447600
2010-11-24,9.46105670928955,9.479089631894263,9.369392161582041,9.3769046755341,413725200
2010-11-26,9.46706485748291,9.548211379914575,9.405153446754412,9.429196533850336,237585600
2010-11-29,9.523272514343262,9.541604788452933,9.35827482455419,9.482097727517068,445785200
2010-11-30,9.351357460021973,9.447831571271259,9.34294209774067,9.423186581733155,501858000
2010-12-01,9.50914478302002,9.54971765970009,9.467068761351783,9.475183176181124,461750800
2010-12-02,9.561738967895508,9.587284405646665,9.463761688895477,9.543104946999398,462837200
2010-12-03,9.540403366088867,9.57676856917743,9.507343798723426,9.52748016821331,342092800
2010-12-06,9.621849060058594,9.687367084682304,9.569854525836949,9.57646659855801,448481600
2010-12-07,9.563544273376465,9.73725665729087,9.560839735556634,9.73154743413055,391454000
2010-12-08,9.647693634033203,9.647994584028313,9.530482840071112,9.60621871204047,321935600
2010-12-09,9.610124588012695,9.692472517794206,9.587883985946279,9.68135342056077,294151200
2010-12-10,9.634171485900879,9.648897975604557,9.575264724552666,9.606821946793975,262511200
2010-12-13,9.667529106140137,9.769413921901778,9.647393545012015,9.74867646077979,439815600
2010-12-14,9.626055717468262,9.693677983114577,9.587285329585686,9.66933393538057,351008000
2010-12-15,9.62816047668457,9.707502944159287,9.592996671952134,9.617339918459095,417312000
2010-12-16,9.65490436553955,9.695778179754269,9.620342474295102,9.65009558709863,322030800
2010-12-17,9.635672569274902,9.671136516999876,9.624251717496804,9.666327737303837,386929200
2010-12-20,9.683755874633789,9.71501293334095,9.564140725482972,9.665422808774018,385610400
2010-12-21,9.743568420410156,9.749278446008617,9.678952438532425,9.707503369058193,256354000
2010-12-22,9.772420883178711,9.789251615994605,9.724033730133286,9.748377781689518,265921600
2010-12-23,9.725536346435547,9.772120204145603,9.712613149992984,9.76761237365328,223157200
2010-12-27,9.757993698120117,9.780835404969206,9.663022693032124,9.70299527875131,249816000
2010-12-28,9.781737327575684,9.81750142746384,9.769415229252312,9.79496067094381,175924000
2010-12-29,9.776327133178711,9.811189986893359,9.770616305457585,9.804276964129198,163139200
2010-12-30,9.727337837219238,9.78293734561453,9.709004766061877,9.7820361006964,157494400
2010-12-31,9.6942777633667,9.721927442361036,9.656709575601255,9.705998761878071,193508000
2011-01-03,9.904956817626953,9.92569427671763,9.76280089353376,9.786843987066948,445138400
2011-01-04,9.956650733947754,9.993015924198609,9.862280043709006,9.99121263193163,309080800
2011-01-05,10.038098335266113,10.048316993185876,9.902854602344075,9.90435774742251,255519600
2011-01-06,10.029982566833496,10.075664363825304,10.00503742618671,10.059735684111073,300428800
2011-01-07,10.101815223693848,10.108727444887132,9.974986036592734,10.037799532538068,311931200
2011-01-10,10.292057991027832,10.315499994617841,10.13337223916696,10.18326173431153,448560000
2011-01-11,10.267712593078613,10.36749156248203,10.202494721699471,10.365087975147008,444108000
2011-01-12,10.351263999938965,10.351564949999332,10.278533599483456,10.316101797419183,302590400
2011-01-13,10.38912582397461,10.417978490050812,10.334127435599324,10.373498099049657,296780400
2011-01-14,10.473280906677246,10.473280906677246,10.351862444717026,10.39544080144566,308840000
2011-01-18,10.237959861755371,10.361482606440227,9.797665913001165,9.903456680219014,1880998000
2011-01-19,10.18355941772461,10.476887726170503,10.124653477582044,10.469373607402725,1135612800
2011-01-20,9.998428344726562,10.167332750705425,9.921489460161062,10.111131331219433,764789200
2011-01-21,9.819306373596191,10.064548593879216,9.816601032939502,10.031188076003845,754401200
2011-01-24,10.1417875289917,10.1417875289917,9.819305494361698,9.82381412754128,574683200
2011-01-25,10.26050090789795,10.261703905633597,10.055231293601333,10.108127079961733,546868000
2011-01-26,10.334136962890625,10.386731813447685,10.26350998194467,10.307388513655598,506875600
2011-01-27,10.31489372253418,10.35937411956236,10.303473676531274,10.332024594071637,285026000
2011-01-28,10.101214408874512,10.350665126642285,10.023976167172084,10.34375290470632,592057200
2011-01-31,10.197989463806152,10.219628979781573,10.04711796231218,10.092198682193777,377246800
2011-02-01,10.369597434997559,10.388230656873146,10.247877987644276,10.257495548629592,426633200
2011-02-02,10.348257064819336,10.376206892749428,10.32511521400841,10.35216459955364,258955200
2011-02-03,10.321808815002441,10.34585271335402,10.17484409772837,10.33262856926065,393797600
2011-02-04,10.413775444030762,10.419786418805039,10.323913377488688,10.327820109825295,321840400
2011-02-07,10.575469017028809,10.616642193979374,10.448038740596262,10.455552058906942,485021600
2011-02-08,10.67524528503418,10.684862843644702,10.583580738394062,10.629563486700725,381040800
2011-02-09,10.764206886291504,10.789452979495037,10.665329163444285,10.674945920226596,482745200
2011-02-10,10.655410766601562,10.81950716402329,10.458855908680297,10.74106595136052,928550000
2011-02-11,10.724837303161621,10.753388231498999,10.625357670152955,10.661723668766625,367572800
2011-02-14,10.79486083984375,10.80387649815473,10.720627318559492,10.723031708117947,310416400
2011-02-15,10.816502571105957,10.818606813825244,10.745875614389394,10.795164009068156,284174800
2011-02-16,10.91357707977295,10.96677219978962,10.834533965889026,10.84354962544891,481157600
2011-02-17,10.768414497375488,10.827621392721353,10.71491762656891,10.736858084879456,530583200
2011-02-18,10.535798072814941,10.804482282298796,10.504540997318063,10.780739328140044,816057200
2011-02-22,10.176644325256348,10.380712437123936,10.149896700195647,10.283036135820632,872555600
2011-02-23,10.297164916992188,10.357873349739291,10.176646888775256,10.18145647074196,671854400
2011-02-24,10.304978370666504,10.37320172500959,10.169434511923116,10.339240924095153,499900800
2011-02-25,10.463666915893555,10.471781331490151,10.362684935861507,10.376509376872974,380018800
2011-02-28,10.615438461303711,10.670737820136308,10.552624983283387,10.556231567885506,403074000
2011-03-01,10.49822998046875,10.690877351122989,10.449241728905626,10.68336403224199,456136800
2011-03-02,10.58267593383789,10.64969707414364,10.470874251718744,10.517759035196594,602590800
2011-03-03,10.806285858154297,10.813198079534239,10.696888498650445,10.73505779634595,500788400
2011-03-04,10.819507598876953,10.828223111182368,10.751885335307295,10.82161103881733,453266800
2011-03-07,10.680052757263184,10.869694539721904,10.558333364008174,10.861579324980628,546123200
2011-03-08,10.692076683044434,10.74136587148075,10.58658608675369,10.66653044265,356316800
2011-03-09,10.593198776245117,10.662023234579507,10.536998167647779,10.659918992112212,453306000
2011-03-10,10.4188871383667,10.512055667044965,10.36569120128661,10.492519592573506,507539200
2011-03-11,10.57876968383789,10.588688191040822,10.368692186184596,10.378609088321227,471080400
2011-03-14,10.625957489013672,10.71371611111441,10.55833603263237,10.61453663753299,435957200
2011-03-15,10.381619453430176,10.454049703736025,10.22143056363218,10.281538715112564,721081200
2011-03-16,9.918182373046875,10.30858679601906,9.805479393930852,10.278532721757017,1162011200
2011-03-17,10.057333946228027,10.2067030650745,9.937717950129613,10.123152116804079,659422400
2011-03-18,9.938018798828125,10.164326809346731,9.917882432222255,10.132168491772152,753214000
2011-03-21,10.197385787963867,10.210609130738694,10.075966497734006,10.097906958262074,409402000
2011-03-22,10.254488945007324,10.297166870575824,10.192577503122713,10.295363577946167,325922800
2011-03-23,10.19407844543457,10.225033758421102,10.096702269541852,10.196782982527917,372996400
2011-03-24,10.367796897888184,10.398753029270523,10.18416595795303,10.27402806095966,404712000
2011-03-25,10.565250396728516,10.58087813097276,10.42940475387649,10.460961974949369,448910000
2011-03-28,10.532188415527344,10.648799720844426,10.532188415527344,10.613635919753106,309355200
2011-03-29,10.547818183898926,10.547818183898926,10.400553297666892,10.44863949632221,352900800
2011-03-30,10.477788925170898,10.545411981118868,10.44202483382171,10.53819800981607,329406000
2011-03-31,10.474187850952148,10.51295744671368,10.40055539300186,10.409571055482662,274019200
2011-04-01,10.35546588897705,10.56674715874182,10.31759756470247,10.552321627252912,418661600
2011-04-04,10.254183769226074,10.356668843756275,10.170332709398203,10.347953334920094,460084800
2011-04-05,10.185066223144531,10.28604822301153,10.098209617102956,10.127963550179345,482731200
2011-04-06,10.159515380859375,10.33563290397836,10.13246680076349,10.255088261082461,402539200
2011-04-07,10.16071891784668,10.231345056263148,10.099106833185653,10.161319212737089,373447200
2011-04-08,10.069952964782715,10.222928619650018,10.036593267687381,10.216016401812208,377535200
2011-04-11,9.941924095153809,10.08828690130178,9.918482098577602,10.039899763350078,398946800
2011-04-12,9.99001407623291,10.029985862367507,9.923894143535833,9.932609657367658,425639200
2011-04-13,10.1021146774292,10.102414824920592,9.99361858209111,10.06875416654757,346220000
2011-04-14,9.990612983703613,10.098207030307393,9.979794031065657,10.062141982269626,301800800
2011-04-15,9.841547966003418,10.027283158409967,9.82171254275241,10.01706449664208,453605600
2011-04-18,9.973481178283691,9.984902029902267,9.62214814324888,9.800670074304259,609898800
2011-04-19,10.154102325439453,10.157708105842941,9.969268561346746,10.011044412426997,419378400
2011-04-20,10.290853500366211,10.391234368390828,10.263504769789437,10.323913058068529,700666400
2011-04-21,10.540000915527344,10.673141175317067,10.474482906672774,10.66923364111022,753810400
2011-04-25,10.609431266784668,10.63167187975473,10.527983739302778,10.529186737132033,266546000
2011-04-26,10.531588554382324,10.668935721952467,10.499430239347422,10.62776174693648,338800000
2011-04-27,10.523473739624023,10.589593664727369,10.431809176085455,10.586287227078827,356213200
2011-04-28,10.421290397644043,10.51145181633924,10.384323301090921,10.404459666929325,360959200
2011-04-29,10.522873878479004,10.637680300157063,10.418885607611614,10.422192045396477,1006345200
2011-05-02,10.407163619995117,10.533090735652928,10.38372162034968,10.51115107847022,442713600
2011-05-03,10.46487045288086,10.51566200207765,10.387330458697908,10.4585593286273,313348000
2011-05-04,10.5060396194458,10.57396201458135,10.425193230084897,10.466668144489164,389250400
2011-05-05,10.421290397644043,10.547517667870778,10.400251984250644,10.470878937166377,335969200
2011-05-06,10.418583869934082,10.518964737654558,10.405059578418047,10.509648128337584,280134400
2011-05-09,10.4468355178833,10.494922515915311,10.414677202521885,10.45464898294179,204747200
2011-05-10,10.502436637878418,10.509649808515691,10.418585535553738,10.485605906391447,282091600
2011-05-11,10.435714721679688,10.518965521882052,10.375907526581786,10.489512546826123,336000000
2011-05-12,10.415876388549805,10.432406966485424,10.286644474530343,10.402352902347593,322000000
2011-05-13,10.233449935913086,10.406261042053082,10.228942106221314,10.388529870749897,326116000
2011-05-16,10.017060279846191,10.255090073859202,9.996021867415726,10.194380831626612,449775200
2011-05-17,10.1024169921875,10.1024169921875,9.939823690578393,9.977992989777952,452334400
2011-05-18,10.214518547058105,10.249982504382718,10.09820896554325,10.112334358457268,334776400
2011-05-19,10.23435115814209,10.290852709865234,10.178449901298341,10.28093500382304,261170000
2011-05-20,10.074764251708984,10.24697506348297,10.06875327707813,10.205199191065201,337968400
2011-05-23,10.050121307373047,10.097607214117327,9.900452021177658,9.916981803520263,383600000
2011-05-24,9.983699798583984,10.095201369488565,9.958153558165415,10.083179420460224,321927200
2011-05-25,10.121647834777832,10.17514470427103,10.00353499697913,10.020966020162334,294224000
2011-05-26,10.068150520324707,10.124953017424899,10.051019646716707,10.097303341213129,222560800
2011-05-27,10.140583992004395,10.14719606512492,10.047416278360982,10.062142767226335,203599200
2011-05-31,10.453747749328613,10.453747749328613,10.248477364375228,10.251483654447226,417754400
2011-06-01,10.384020805358887,10.58297924149165,10.358175220675326,10.485003569548686,554682800
2011-06-02,10.401751518249512,10.458253867859465,10.347654360625652,10.41377346551401,338783200
2011-06-03,10.321808815002441,10.378611321058061,10.278831550498978,10.313995350571501,313250000
2011-06-06,10.159515380859375,10.430303736847192,10.152603162120773,10.389730866703363,461941200
2011-06-07,9.979191780090332,10.164926891333199,9.974984097671667,10.163424548878927,529785200
2011-06-08,9.98520278930664,10.062141663017204,9.937417545149469,9.97137834955971,333723600
2011-06-09,9.962663650512695,10.028181677253292,9.940423041550531,10.015558628923415,275088800
2011-06-10,9.794657707214355,9.967769736575077,9.782935907268861,9.934409233909443,433955200
2011-06-13,9.81569766998291,9.86709030350266,9.769714914075776,9.833729792824899,329473200
2011-06-14,9.991214752197266,10.015558801700985,9.897144991973493,9.917882456177887,334569200
2011-06-15,9.820204734802246,9.926896717373053,9.764002527621656,9.910366939684621,399196000
2011-06-16,9.772420883178711,9.878211653278079,9.567151269052694,9.824715571894583,510591200
2011-06-17,9.625154495239258,9.895342630971685,9.598105907674837,9.887528362721188,615020000
2011-06-20,9.47668743133545,9.548216435790854,9.331826129747604,9.537997777287666,640645600
2011-06-21,9.776629447937012,9.791656086772637,9.47308235508126,9.517562779000531,493382400
2011-06-22,9.695779800415039,9.88482132307326,9.688866778984135,9.772417713294553,390583200
2011-06-23,9.954848289489746,9.96867272884735,9.560838124731186,9.585481516078799,559759200
2011-06-24,9.808186531066895,10.012554915517866,9.77031818190017,9.959058830087764,439807200
2011-06-27,9.979191780090332,10.035093043976389,9.835232543023254,9.845451200325728,339813600
2011-06-28,10.075966835021973,10.119245054946024,10.021268564482845,10.027579687324515,294299600
2011-06-29,10.039300918579102,10.10932677098258,9.974383191124604,10.09940906350112,352545200
2011-06-30,10.088288307189941,10.102114352150435,10.003235820255119,10.059136282393684,322954800
2011-07-01,10.316405296325684,10.32361766718207,10.044113618584133,10.096708470753281,435313200
2011-07-05,10.501834869384766,10.51385681967883,10.293559797007182,10.308586432341366,355054000
2011-07-06,10.571859359741211,10.64218695735581,10.420085868257761,10.487407176153258,444626000
2011-07-07,10.735356330871582,10.759399429583622,10.63918233095658,10.659319499516362,399663600
2011-07-08,10.810791015625,10.819507330247365,10.585084131052888,10.619345884469515,489633200
2011-07-11,10.639179229736328,10.812593008053762,10.603715288270099,10.709506817846052,442674400
2011-07-12,10.631665229797363,10.749778034852412,10.47748658843062,10.625052357273812,451609200
2011-07-13,10.759997367858887,10.819504396464305,10.710707388454074,10.769313172361331,391638800
2011-07-14,10.752485275268555,10.867893572888828,10.709508013322441,10.849860650198188,430533600
2011-07-15,10.96737289428711,10.969777284090291,10.794561791116633,10.854669931129555,484467200
2011-07-18,11.23425579071045,11.25980123140256,10.97819386600467,10.982701696118948,572653200
2011-07-19,11.325920104980469,11.38001727146632,11.219828409324709,11.360482005227912,819145600
2011-07-20,11.627959251403809,11.90956727928512,11.6009106791032,11.905059451412686,941340400
2011-07-21,11.639687538146973,11.722936740462785,11.537803509134033,11.629468879734633,526534400
2011-07-22,11.820310592651367,11.872905414356513,11.653509666020778,11.670640541632931,516728800
2011-07-25,11.976593017578125,12.021673721224566,11.709711367729966,11.731650220837025,589806000
2011-07-26,12.124160766601562,12.156920181565667,12.012058883229178,12.021675641424055,476582400
2011-07-27,11.798973083496094,12.101017749561596,11.785748938765387,12.039406460866305,659324400
2011-07-28,11.775830268859863,11.931210345343867,11.664930600300606,11.769820097006937,594034000
2011-07-29,11.73555850982666,11.875911964441272,11.540807738868518,11.650205074110447,632584400
2011-08-01,11.92399787902832,12.006645967282086,11.792359948669347,11.954953193058891,612836000
2011-08-02,11.688371658325195,11.958558916267641,11.671541733929914,11.951045600155457,639539600
2011-08-03,11.79837417602539,11.827827155859307,11.487914890037091,11.750587318144994,732508000
2011-08-04,11.341547966003418,11.760803418657808,11.340946868534857,11.7034006167436,871407600
2011-08-05,11.22884464263916,11.5257811861598,10.896746704678884,11.433814874886668,1204590800
2011-08-08,10.615438461303711,11.053026960094858,10.609727634417043,10.870297352920552,1143833600
2011-08-09,11.240564346313477,11.258597267719123,10.669233725709452,10.85857538780265,1082583600
2011-08-10,10.930407524108887,11.259800929513611,10.89464342657877,11.15461127437791,878656800
2011-08-11,11.231249809265137,11.283844635930432,10.961362653525107,11.135676913257702,741969200
2011-08-12,11.330126762390137,11.409769359994254,11.247176925245855,11.362584417319157,528976000
2011-08-15,11.523078918457031,11.569963732832639,11.363190152977968,11.409473869700895,460544000
2011-08-16,11.435018539428711,11.521875940541184,11.3021791773433,11.466275615245069,498750000
2011-08-17,11.433816909790039,11.556437609932821,11.360484607730724,11.490018331533317,442061200
2011-08-18,11.001335144042969,11.199694118772838,10.860681532182493,11.145295193584547,851435200
2011-08-19,10.700191497802734,11.029886640398681,10.69929025285939,10.884724409452728,775888400
2011-08-22,10.712512969970703,10.96617127372824,10.671940096686244,10.955050569853274,535315200
2011-08-23,11.22824478149414,11.229446976525423,10.729345078979344,10.828523761459982,656835200
2011-08-24,11.30578327178955,11.38933340789555,11.138080297074232,11.224335772912177,626267600
2011-08-25,11.231849670410156,11.28384339386121,10.969776810901223,10.972181200600689,871346000
2011-08-26,11.528188705444336,11.534799977122184,11.144095328861521,11.155215234223046,641477200
2011-08-29,11.720231056213379,11.76621461330387,11.6610249593026,11.666434034223014,405269200
2011-08-30,11.72082805633545,11.77642835137363,11.607223077120153,11.668533395096755,417922400
2011-08-31,11.565754890441895,11.783647551239218,11.47649390429602,11.738265886809087,522586400
2011-09-01,11.45154857635498,11.641190449874093,11.4422319650844,11.595508638629024,343725200
2011-09-02,11.241768836975098,11.360482784940904,11.175048619214403,11.262505497026803,438939200
2011-09-06,11.412778854370117,11.430510029065376,11.01425918673873,11.041007627609238,509698000
2011-09-07,11.538705825805664,11.588896268907094,11.480700311790873,11.587694073771726,350576800
2011-09-08,11.545015335083008,11.679357813813102,11.490016119128631,11.492720656538399,416158400
2011-09-09,11.344853401184082,11.60091447990475,11.270919221615529,11.538702903737601,564813200
2011-09-12,11.41878890991211,11.447038888646079,11.177152518986615,11.210212883008825,467832400
2011-09-13,11.559443473815918,11.607228724870433,11.428105659529171,11.484908176775322,440560400
2011-09-14,11.700095176696777,11.787552859493768,11.593703323292873,11.631571664506696,534724400
2011-09-15,11.810097694396973,11.831136114856493,11.71813214970354,11.764114922050256,417818800
2011-09-16,12.036699295043945,12.036699295043945,11.872303571012626,11.88763115335875,698513200
2011-09-19,12.37120532989502,12.419292330584728,11.877416139815596,11.931512510841333,823860800
2011-09-20,12.425905227661133,12.708715620123543,12.357982806170437,12.48000240480823,775754000
2011-09-21,12.386534690856934,12.670546479406076,12.38232700774458,12.611940668427112,605976000
2011-09-22,12.076374053955078,12.316808259768669,11.922497093173181,12.05263190443009,968480800
2011-09-23,12.150908470153809,12.224240761198738,12.01716708324317,12.03009027842239,546277200
2011-09-26,12.116948127746582,12.141292178141626,11.760205145427891,12.01746848593151,812876400
2011-09-27,11.999433517456055,12.299674059393347,11.963368474223152,12.284046328761283,632497600
2011-09-28,11.931814193725586,12.134078298384317,11.916785952772694,12.027385491939679,429637600
2011-09-29,11.738261222839355,12.08809185731499,11.607224407349513,12.079376346954074,651086800
2011-09-30,11.460265159606934,11.687776202091568,11.456057476132866,11.63457946229335,547640800
2011-10-03,11.258298873901367,11.499935277624767,11.215322404729847,11.431712710953708,669099200
2011-10-04,11.195184707641602,11.474688639375652,10.646396304737083,11.257397098319204,1233677200
2011-10-05,11.367996215820312,11.415180360607945,10.828522876361715,11.055732903502161,786469600
2011-10-06,11.341547966003418,11.564249361638474,11.174145932409274,11.220128684954163,812582400
2011-10-07,11.114034652709961,11.352664662620983,11.074663983435059,11.293758732400065,535458000
2011-10-10,11.685365676879883,11.685365676879883,11.366791296299033,11.393239580353189,442514800
2011-10-11,12.030387878417969,12.117245246292159,11.766212400637317,11.798369906765238,605687600
2011-10-12,12.087494850158691,12.299676670053273,12.02588355436412,12.24227385969131,622286000
2011-10-13,12.275030136108398,12.275030136108398,12.10732717072086,12.171342037839125,426185200
2011-10-14,12.682867050170898,12.682867050170898,12.480601360560312,12.527486963766346,573367200
2011-10-17,12.622456550598145,12.824120317720375,12.500736331406198,12.675051370173296,686044800
2011-10-18,12.690080642700195,12.767320472152914,12.502242076933507,12.675654301859195,881602400
2011-10-19,11.980201721191406,12.27473230074337,11.955556721402683,12.06224953122755,1104059600
2011-10-20,11.880720138549805,12.032193497936676,11.847661381221236,12.021674692986672,549270400
2011-10-21,11.807385444641113,11.995825860524203,11.743670727883137,11.964569599520917,621244400
2011-10-24,12.195090293884277,12.217029153413513,11.883428799148215,11.906870804007891,502138000
2011-10-25,11.954652786254883,12.218528953862794,11.94293258956705,12.172846349366665,430427200
2011-10-26,12.039706230163574,12.0983120256727,11.81580185186462,12.074568275968032,456304800
2011-10-27,12.162628173828125,12.292162675447663,12.078476933570144,12.248883656549236,494664800
2011-10-28,12.170443534851074,12.21251956002799,12.097111240194184,12.111837728626092,322842800
2011-10-31,12.165329933166504,12.302076761820532,12.053227291598336,12.094402055914706,385501200
2011-11-01,11.916781425476074,12.006643466751482,11.817903727107547,11.943830804354802,531790000
2011-11-02,11.943835258483887,12.034899528336073,11.874709844770706,12.024380722782649,327350800
2011-11-03,12.113938331604004,12.123856036746348,11.88222051651544,11.993721267580074,441386400
2011-11-04,12.028886795043945,12.125059978601076,11.996428335561747,12.08268381254746,302229200
2011-11-07,12.013564109802246,12.021679330423735,11.905369728541686,12.018974791905695,270275600
2011-11-08,12.20891284942627,12.262109579789946,12.068560186976995,12.088095455518054,400442000
2011-11-09,11.879815101623535,12.048419284622314,11.848258696846083,11.930606620200383,558684000
2011-11-10,11.577472686767578,11.937822167072692,11.485206238205283,11.932412290238428,744752400
2011-11-11,11.559443473815918,11.682064169432893,11.428406609584517,11.619250676414639,653786000
2011-11-14,11.398348808288574,11.578373862430386,11.366491449640861,11.526379340260194,432905200
2011-11-15,11.685972213745117,11.706107779658119,11.404063858027376,11.444636742455344,430810800
2011-11-16,11.563949584960938,11.755394720902729,11.550424490217981,11.698592212102414,349210400
2011-11-17,11.342750549316406,11.558238782707054,11.285346942903363,11.540205858032785,479900400
2011-11-18,11.26851749420166,11.420291016063421,11.266714201529238,11.388133500538718,371938000
2011-11-21,11.090295791625977,11.170540298410668,10.997127287829008,11.132070059912124,447980400
2011-11-22,11.315702438354492,11.358379559336095,11.148300392023407,11.15070478208059,409021200
2011-11-23,11.029582023620605,11.29556154815074,11.026275587349762,11.25558898072886,428271200
2011-11-25,10.926800727844238,11.154611058716908,10.91928660795598,11.072563257702695,254760800
2011-11-28,11.30397891998291,11.322011842674973,11.129965629937523,11.190674864600915,346413200
2011-11-29,11.216221809387207,11.385427133225424,11.126059597854937,11.295565069156932,375855200
2011-11-30,11.486710548400879,11.489114938516915,11.369498937844378,11.459361814631096,405938400
2011-12-01,11.65892219543457,11.691079711688138,11.443132982611004,11.496930011424121,387181200
2011-12-02,11.712114334106445,11.830227159713344,11.678453683558253,11.716021065786787,379055600
2011-12-05,11.811595916748047,11.913780889692037,11.73285454952817,11.8260222571731,357210000
2011-12-06,11.749685287475586,11.86028563329195,11.70250113541609,11.796570094555694,283598000
2011-12-07,11.693781852722168,11.74938215903689,11.623755208647983,11.719027141267977,304746400
2011-12-08,11.740968704223633,11.886431090148232,11.728045509146318,11.764711654379653,376356400
2011-12-09,11.829926490783691,11.842549535989084,11.752086385016849,11.806785445040319,296993200
2011-12-12,11.7764310836792,11.838342513304898,11.704601947820894,11.771622304285627,301067200
2011-12-13,11.685365676879883,11.883423647204244,11.633973055983532,11.811292765953375,338928800
2011-12-14,11.426304817199707,11.642395028613796,11.350869061416114,11.621957706605807,406887600
2011-12-15,11.388734817504883,11.532995023944173,11.36980064534639,11.520672925045282,256200000
2011-12-16,11.451245307922363,11.545315054291484,11.407666945773942,11.431409894230896,421478400
2011-12-19,11.487009048461914,11.566352300301793,11.435014524558833,11.49482331467239,235530400
2011-12-20,11.899955749511719,11.90446438220017,11.638784894812426,11.653811530351508,337215200
2011-12-21,11.914982795715332,11.940529038331675,11.781541557620573,11.922195163219513,262948000
2011-12-22,11.978095054626465,11.995526880217863,11.904462625271883,11.931510404743682,202358800
2011-12-23,12.12175464630127,12.129568913277708,12.006346341633847,12.012357316231107,269399200
2011-12-27,12.21792984008789,12.294868722509904,12.112439224903511,12.114844417670996,265076000
2011-12-28,12.101020812988281,12.269624287054004,12.061950268926404,12.228751252605901,228662000
2011-12-29,12.175551414489746,12.191480899161178,12.037002857676248,12.1238586356769,215978000
2011-12-30,12.17194652557373,12.21041596503038,12.1265648657762,12.127165160773876,179662000
2012-01-03,12.359182357788086,12.397351644697126,12.292161998269554,12.30418394730127,302220800
2012-01-04,12.425599098205566,12.462867132640715,12.300574063781543,12.322212765113962,260022000
2012-01-05,12.563551902770996,12.579179635504728,12.402460980151131,12.470985293788974,271269600
2012-01-06,12.694886207580566,12.705405010512848,12.599314131316003,12.615843908076224,318292800
2012-01-09,12.674753189086914,12.855679536355339,12.663332335801943,12.788058069291068,394024400
2012-01-10,12.720130920410156,12.80308075042147,12.667836253003061,12.80037541105452,258196400
2012-01-11,12.699397087097168,12.708413550004842,12.602021695294523,12.703303819757119,215084800
2012-01-12,12.664531707763672,12.709913358216472,12.5851884550639,12.691280141122798,212587200
2012-01-13,12.617046356201172,12.63628147406032,12.582484457597948,12.613741524119064,226021600
2012-01-17,12.764010429382324,12.802780808175513,12.711715761137205,12.748982995250625,242897200
2012-01-18,12.896551132202148,12.907370083537904,12.812098948613086,12.83193436150638,276791200
2012-01-19,12.855677604675293,12.964473033171958,12.818410365246976,12.927807693727948,261738400
2012-01-20,12.631773948669434,12.848164228342291,12.615244169077759,12.84786408086609,413974400
2012-01-23,12.845460891723633,12.876717963904996,12.691884081156044,12.703003984415389,306062400
2012-01-24,12.635079383850098,12.776033924212681,12.609232996546071,12.776033924212681,547638000
2012-01-25,13.424003601074219,13.658125067111424,13.335944820352456,13.657824919616848,958314000
2012-01-26,13.362993240356445,13.488017503320831,13.31821268197128,13.475095111322446,323985200
2012-01-27,13.44264030456543,13.478705360576635,13.337150477189454,13.35428055619787,299709200
2012-01-30,13.614848136901855,13.64159657634465,13.38583559035896,13.395452348530068,379341200
2012-01-31,13.719134330749512,13.7720293040782,13.616649216441816,13.692385894077608,391683600
2012-02-01,13.710419654846191,13.794571702359859,13.691186139323175,13.777140676858734,270046000
2012-02-02,13.67825984954834,13.739870328530959,13.643998099271853,13.701701846305959,186796400
2012-02-03,13.81531047821045,13.824928039419222,13.691487587781424,13.743782274320644,286599600
2012-02-06,13.944239616394043,13.97459463685763,13.770828215649237,13.776237290255956,249412800
2012-02-07,14.09030818939209,14.117958680986252,13.962576946513856,13.982714118832911,316223600
2012-02-08,14.326229095458984,14.329533927612276,14.116450099455644,14.140493997297463,407890000
2012-02-09,14.821819305419922,14.929413318902288,14.442835868933724,14.448846842178517,884214800
2012-02-10,14.829334259033203,14.95556150098669,14.68296985321836,14.755401687553713,631302000
2012-02-13,15.10523796081543,15.14220426030162,14.939638376911624,15.012970680803118,517216000
2012-02-14,15.311408996582031,15.314413682154278,15.087205201625151,15.167148777638447,460398400
2012-02-15,14.95706844329834,15.817217313499372,14.933624837826091,15.45566638961488,1506120000
2012-02-16,15.093512535095215,15.174057991036621,14.62526803873536,14.771632463864705,944552000
2012-02-17,15.090815544128418,15.260622052976819,15.036116449519605,15.120568679982274,535805200
2012-02-21,15.473393440246582,15.473393440246582,15.150911566354594,15.233861387138198,605595200
2012-02-22,15.419002532958984,15.492634982684919,15.299686665596004,15.420204728159959,483302400
2012-02-23,15.519680976867676,15.562959996865363,15.312608104595695,15.480310294419846,568027600
2012-02-24,15.700615882873535,15.715342378395457,15.587312553675941,15.618267888023164,415072000
2012-02-27,15.801289558410645,15.883637506321973,15.516375770557762,15.667547374223693,547582000
2012-02-28,16.09131622314453,16.09131622314453,15.803997974829098,15.867412571312444,600387200
2012-02-29,16.302593231201172,16.457974936402305,16.100028981286407,16.276146544942957,952011200
2012-03-01,16.363601684570312,16.476006108201318,16.192292919392926,16.474802308202417,683270000
2012-03-02,16.384944915771484,16.433631414426213,16.304999736429032,16.356694130724776,431712400
2012-03-05,16.023691177368164,16.45406575129893,15.808501482802649,16.392155116485654,809124400
2012-03-06,15.936531066894531,16.03961646764788,15.514570299899596,15.738173729472964,810238800
2012-03-07,15.949454307556152,16.162538120707566,15.727353230815742,16.1330851504587,798520800
2012-03-08,16.2890682220459,16.319121489202452,15.992432652203055,16.069671667483327,516457200
2012-03-09,16.3846435546875,16.46188258527247,16.32273130817335,16.355790871636184,418919200
2012-03-12,16.589916229248047,16.589916229248047,16.439643422856005,16.499151287260272,407282400
2012-03-13,17.07378387451172,17.076188264542807,16.70261378752952,16.756412415741835,690855200
2012-03-14,17.71934700012207,17.873825036908233,17.293177722688895,17.3728227360234,1418844000
2012-03-15,17.598533630371094,18.03281663862415,17.387854126433893,18.02079468596194,1159718000
2012-03-16,17.59882926940918,17.70792565300275,17.371319090029,17.57328302781325,825487600
2012-03-19,18.065570831298828,18.085706392381713,17.70341803873665,17.983523034452677,901236000
2012-03-20,18.211637496948242,18.239886673638516,17.776452509767125,18.017787152312373,816662000
2012-03-21,18.107650756835938,18.322538740439608,18.074892943125498,18.11486392822183,644042000
2012-03-22,18.012680053710938,18.167760024154788,17.898172967408712,17.965794440978087,623870800
2012-03-23,17.913799285888672,18.08661041029963,17.8642091413695,18.047239726233386,430488800
2012-03-26,18.242292404174805,18.24740293742428,17.890058851370114,18.026202237285176,595742000
2012-03-27,18.467687606811523,18.52178474788945,18.214631312024945,18.2182378951012,607129600
2012-03-28,18.562063217163086,18.677170553872116,18.342366543848964,18.584903312001956,655460400
2012-03-29,18.328845977783203,18.530209623609,18.24980446697302,18.416604605969972,608238400
2012-03-30,18.01898765563965,18.34988339269426,17.97059970963255,18.296086371885558,731038000
2012-04-02,18.59242057800293,18.59662745756186,18.043930799142,18.087509962401978,598351600
2012-04-03,18.913707733154297,19.000565953547152,18.709039173324776,18.852997665185356,834559600
2012-04-04,18.763126373291016,18.809710218587362,18.54342968471203,18.764328568106404,572980800
2012-04-05,19.044740676879883,19.074193655650884,18.735782942239457,18.84337700103703,641298000
2012-04-09,19.121376037597656,19.229872133976446,18.792884668451745,18.817829011812638,597536800
2012-04-10,18.887250900268555,19.35489344597345,18.813918621912446,19.232572932901295,889725200
2012-04-11,18.819927215576172,19.140605016572867,18.73397110005157,19.12046945984857,696614800
2012-04-12,18.71685028076172,18.974115260590924,18.6486269010668,18.783871465152753,614336800
2012-04-13,18.189693450927734,18.774849375498555,18.13800067562456,18.75711659957017,859644800
2012-04-16,17.435333251953125,18.341465511573247,17.378831701495415,18.334854242715362,1050786800
2012-04-17,18.324039459228516,18.333055120128332,17.188292500287748,17.39957387947349,1025528000
2012-04-18,18.283161163330078,18.641107034451675,18.113955057175023,18.444852348321994,954531200
2012-04-19,17.6550350189209,18.17467228059601,17.56727637046794,18.039127574608823,834719200
2012-04-20,17.220443725585938,17.87081660472834,17.143504870794004,17.773440440286556,1030985200
2012-04-23,17.181968688964844,17.33133933049189,16.72875265486472,17.149210899287795,966529200
2012-04-24,16.838754653930664,17.061455988538825,16.68006817584887,16.908780483495452,1076149200
2012-04-25,18.333059310913086,18.57349357556096,18.212842981122794,18.502565652072576,905777600
2012-04-26,18.26392936706543,18.474008528800464,18.096527325178908,18.461384678802023,536068400
2012-04-27,18.122665405273438,18.218239060374316,18.047530660644547,18.184879368584635,406722400
2012-04-30,17.551044464111328,17.98442694932115,17.521591488086084,17.966394023672997,506144800
2012-05-01,17.495447158813477,17.93513921718572,17.46839856945928,17.57869716973409,610999200
2012-05-02,17.61115074157715,17.653827858547036,17.397164861803244,17.43863978385755,427389200
2012-05-03,17.486125946044922,17.77404601496641,17.440444143625648,17.746997431488328,390549600
2012-05-04,16.988128662109375,17.38213883021172,16.985724272194894,17.34367019664669,529992400
2012-05-07,17.115251541137695,17.21413003289667,16.86730414080747,16.875419354987287,460118400
2012-05-08,17.076187133789062,17.175966103338528,16.79217540170719,17.1182623514802,497252000
2012-05-09,17.10624122619629,17.250503020391776,16.855890940260302,16.941545327238817,480704000
2012-05-10,17.14651107788086,17.307601969884097,17.084000158826637,17.268531441675346,333200000
2012-05-11,17.032014846801758,17.26523594739571,16.96108692077651,16.980622195446195,399546000
2012-05-14,16.776844024658203,17.056046927230458,16.758210809005742,16.90757989177202,352626400
2012-05-15,16.625076293945312,16.927121000540637,16.582399169121135,16.873925872069357,476336000
2012-05-16,16.4119930267334,16.7368794528916,16.260519644048482,16.651525200100323,560896000
2012-05-17,15.932330131530762,16.454671956979237,15.932330131530762,16.38885296739869,717220000
2012-05-18,15.940136909484863,16.331742639192075,15.693693394026795,16.047730937237816,732292400
2012-05-21,16.868812561035156,16.87662763067109,16.050437215938658,16.063963112800852,631106000
2012-05-22,16.739274978637695,17.247490283044005,16.60733693624936,17.117354729939283,694870400
2012-05-23,17.14771270751953,17.21503400228827,16.626873516508578,16.755203380386824,584897600
2012-05-24,16.990234375,17.326240671829055,16.86731193631691,17.30730569834707,496230000
2012-05-25,16.899169921875,17.00616368118161,16.784362696917256,16.96829533789747,328507200
2012-05-29,17.199106216430664,17.251100740888674,16.989930738983706,17.157933050369145,380508800
2012-05-30,17.4064884185791,17.431132620515243,17.027504764250896,17.106848051622862,529429600
2012-05-31,17.363201141357422,17.476504376473713,17.174761542649964,17.453662677971924,491674400
2012-06-01,16.860097885131836,17.21053050438879,16.845973297699743,17.10564099710472,520987600
2012-06-04,16.95927619934082,17.055750339555967,16.484722173186853,16.87542590887099,556995600
2012-06-05,16.915395736694336,17.024793866702318,16.780152824131285,16.868511741014693,388214400
2012-06-06,17.174768447875977,17.246596798703845,16.99564458195031,17.063867952421106,401455600
2012-06-07,17.182584762573242,17.350887295063878,17.145918607216746,17.349986852358793,379766800
2012-06-08,17.4410457611084,17.44886083130431,17.100832594366583,17.17897366592497,347516400
2012-06-11,17.166051864624023,17.68688963534972,17.149821428693908,17.66344763408792,591264800
2012-06-12,17.316020965576172,17.3298454060514,17.0317090604166,17.264930083796646,435380400
2012-06-13,17.195802688598633,17.38574466848598,17.14230581783206,17.266730582963312,293580000
2012-06-14,17.176868438720703,17.236076139041376,17.0485385410917,17.168152926555738,345573200
2012-06-15,17.2550106048584,17.26973709274181,17.11736168121878,17.160940849886085,335255200
2012-06-18,17.605134963989258,17.66854952468562,17.14200113584551,17.159733907279197,440412000
2012-06-19,17.654129028320312,17.731968337668263,17.52459533930869,17.53361099834464,361404400
2012-06-20,17.603944778442383,17.70943460698336,17.455476066727453,17.678177529232695,358943200
2012-06-21,17.361404418945312,17.678475770561814,17.35449139545985,17.594925613953436,326351200
2012-06-22,17.494544982910156,17.497249520812346,17.293783202016318,17.402579458766613,284471600
2012-06-25,17.15403175354004,17.425421299887578,17.142009801586603,17.350284902712104,304382400
2012-06-26,17.191896438598633,17.265829019767605,17.050640940827012,17.170857224626968,276536400
2012-06-27,17.266130447387695,17.333451763915033,17.188591275651785,17.28115708271013,202997200
2012-06-28,17.102333068847656,17.251101878075314,16.99894751812348,17.181076031851095,282836400
2012-06-29,17.551651000976562,17.551651000976562,17.258621900781936,17.37132490698995,421500800
2012-07-02,17.807706832885742,17.836257760311373,17.539623768380963,17.573585375835368,400092000
2012-07-03,18.01477813720703,18.032510913165382,17.852186494212372,17.87863317682151,241712800
2012-07-05,18.33125114440918,18.463489387246792,18.0219932952445,18.049342028308903,484383200
2012-07-06,18.20923614501953,18.286175044448242,18.08000415404211,18.245602154080892,418930400
2012-07-09,18.44995880126953,18.450258948657208,18.156029440223794,18.19179352627832,379405600
2012-07-10,18.279253005981445,18.62968392861004,18.192094693897893,18.5725804836357,511957600
2012-07-11,18.165651321411133,18.262725750971907,17.948960906589335,18.216442049734894,469322000
2012-07-12,17.999446868896484,18.136793989936137,17.81250962209412,18.039719585284114,428041600
2012-07-13,18.181880950927734,18.24860036339004,18.03251183903506,18.12117251324582,311427200
2012-07-16,18.24018669128418,18.381740734108202,18.183383380603598,18.186389670541566,301260400
2012-07-17,18.24108123779297,18.37812819695453,18.127174515798,18.356788843890104,293624800
2012-07-18,18.22064971923828,18.283162246337362,18.139502369441164,18.23056742547869,252700000
2012-07-19,18.462892532348633,18.49384785626179,18.21284073534007,18.371527298339053,436861600
2012-07-20,18.1617431640625,18.466492325290808,18.14371024193069,18.42411535954768,397471200
2012-07-23,18.147619247436523,18.209831632785733,17.66314591426302,17.86420780475681,487975600
2012-07-24,18.06015396118164,18.32342811440021,17.987722149880486,18.254302738964068,565132400
2012-07-25,17.280254364013672,17.45546985239891,17.13088526280248,17.264927583219723,877312800
2012-07-26,17.277551651000977,17.443449745391888,17.14170682646925,17.424214625439287,406632800
2012-07-27,17.58650779724121,17.606644964773928,17.178673174833843,17.281458439815516,403936400
2012-07-30,17.883142471313477,18.015680851925016,17.66645044498032,17.759619750210206,379142400
2012-07-31,18.35589027404785,18.384142651918875,18.114255560572484,18.129582339136874,462327600
2012-08-01,18.2371826171875,18.525402875309258,18.122675539492217,18.510676386504024,384501600
2012-08-02,18.26663589477539,18.353792633930183,18.04002773094616,18.117868661661802,332158400
2012-08-03,18.50436019897461,18.572883696304594,18.379935446959706,18.442147822967158,344920800
2012-08-06,18.710235595703125,18.779961305540624,18.491140758009745,18.552149349684047,302103200
2012-08-07,18.66094398498535,18.783864799788283,18.574687706339837,18.716843639179388,290446800
2012-08-08,18.62938690185547,18.750205080273528,18.54643705980526,18.615260710681245,244706000
2012-08-09,18.735637664794922,18.765821588318442,18.647200783819176,18.648709577005718,221642400
2012-08-10,18.764904022216797,18.76671425052552,18.674355531757246,18.67465696781578,194938800
2012-08-13,19.015424728393555,19.015424728393555,18.811687804595405,18.815914357231264,278832400
2012-08-14,19.066436767578125,19.27530619980245,19.021766192962648,19.071870677329454,340169200
2012-08-15,19.040481567382812,19.13616255748562,18.94751833844235,19.054668409606894,257342400
2012-08-16,19.206789016723633,19.219465452275376,19.030518215546852,19.05194919350469,254534000
2012-08-17,19.562049865722656,19.564464578976526,19.281346703771526,19.317264354454288,442761200
2012-08-20,20.076372146606445,20.076372146606445,19.616077515544305,19.619398149198613,613384800
2012-08-21,19.802005767822266,20.370054965869947,19.629055559514782,20.2475106873035,812719600
2012-08-22,20.18864631652832,20.192569821190492,19.56204295609779,19.752498963840054,565322800
2012-08-23,20.00031089782715,20.219741922653782,19.955638702075973,20.105347701758244,420128800
2012-08-24,20.01811408996582,20.207061335744054,19.7866095462437,19.90613460534152,437340400
2012-08-27,20.394207000732422,20.550857126404562,20.32961421223882,20.524295274471804,427008400
2012-08-28,20.36764144897461,20.40687973531377,20.242983886018962,20.373073748085734,267416800
2012-08-29,20.327495574951172,20.454264792742823,20.301236778137394,20.381222137124485,202806800
2012-08-30,20.03773307800293,20.269540668052276,20.006946296163964,20.242074519261546,302699600
2012-08-31,20.079086303710938,20.180501024584004,19.837921278600163,20.139753952164043,338321200
2012-09-04,20.372770309448242,20.377901171872917,20.05675238456349,20.09478331047785,367892000
2012-09-05,20.229705810546875,20.41442655902703,20.210689538579576,20.390883908176612,336375200
2012-09-06,20.41201400756836,20.47298472445206,20.24691238596886,20.318446266656995,391196400
2012-09-07,20.537872314453125,20.59944588391338,20.39691626419179,20.46573236068448,329666400
2012-09-10,20.003631591796875,20.62389535186049,19.984313885467945,20.538176253942144,487998000
2012-09-11,19.938732147216797,20.225773457549696,19.81528197756141,20.075160188436683,503983200
2012-09-12,20.21642303466797,20.21974366870954,19.800197677139447,20.12768473176087,712233200
2012-09-13,20.614538192749023,20.69060004446488,20.36673349638936,20.445210061237724,598360000
2012-09-14,20.865062713623047,21.037107024723266,20.762740435578365,20.82522155187702,600474000
2012-09-17,21.121614456176758,21.12221732841777,20.965567263226898,21.108634971458535,398031200
2012-09-18,21.1859073638916,21.198583802441508,21.0202012944545,21.12463522430354,373503200
2012-09-19,21.19164276123047,21.24868834679882,21.11527946966729,21.13610596845344,326874800
2012-09-20,21.089017868041992,21.130067990960665,20.93568680929122,21.102901662461946,336568400
2012-09-21,21.130971908569336,21.281283767169842,21.108938054811507,21.20099697558916,571589200
2012-09-24,20.85026741027832,20.98096174173953,20.61514076724004,20.731648256263224,639766400
2012-09-25,20.32961082458496,20.910336503949612,20.313310703090448,20.77390680826036,518789600
2012-09-26,20.07727813720703,20.303953295815923,19.957148572489324,20.18472965154493,576503200
2012-09-27,20.56443977355957,20.590095705178683,19.9314978174166,20.050420056371117,594090000
2012-09-28,20.135231018066406,20.55809762472801,20.12466624402117,20.486865191853603,535110800
2012-10-01,19.902509689331055,20.426491005705405,19.815280217283576,20.257765794693807,543594800
2012-10-02,19.96046257019043,20.112586240794187,19.638709368528996,19.975553718032927,627992400
2012-10-03,20.266517639160156,20.27889424873475,20.000302860409924,20.067611757179495,424281200
2012-10-04,20.126174926757812,20.35103987056265,20.088447045284585,20.260489731110525,370725600
2012-10-05,19.6972713470459,20.102027597167247,19.657731624950657,20.077882075651303,594006000
2012-10-08,19.26203155517578,19.545452516136127,19.1998534866122,19.524927450753083,637994000
2012-10-09,19.192005157470703,19.332055311270338,18.82075183662287,19.276518514823906,838597200
2012-10-10,19.344730377197266,19.46757609222592,19.226714088643515,19.309415599089068,510356000
2012-10-11,18.958084106445312,19.534584839410215,18.958084106445312,19.513456903197902,546081200
2012-10-12,19.00667953491211,19.177817911296106,18.87357208794213,19.002151544375764,460014800
2012-10-15,19.15910530090332,19.170272947552697,18.82980641294604,19.086364073608316,432502000
2012-10-16,19.612756729125977,19.628150928714156,19.04561346084254,19.177515154005043,549771600
2012-10-17,19.456411361694336,19.703310185363826,19.437999573489613,19.58499244291708,389037600
2012-10-18,19.09511947631836,19.379444766300686,19.01543553460168,19.304893300266766,476624400
2012-10-19,18.406936645507812,19.068853330088338,18.400295378718397,19.0471225248485,744086000
2012-10-22,19.137067794799805,19.177814867284752,18.43470387478185,18.484808363034464,546730800
2012-10-23,18.513193130493164,19.133157410345337,18.463090219838893,19.045624810951853,707145600
2012-10-24,18.6179141998291,18.911295353421604,18.431080232217916,18.757060008190823,558527200
2012-10-25,18.397878646850586,18.773962904944103,18.27744766902108,18.713595086018977,656325600
2012-10-26,18.230667114257812,18.532499815620863,17.838285892052305,18.394561339386183,1018432800
2012-10-31,17.96867561340332,18.169091955114972,17.73867984362941,17.955394691997057,510003200
2012-11-01,18.00550079345703,18.20048324244578,17.9339669298759,18.056208158683877,361298000
2012-11-02,17.40967559814453,18.017867086608813,17.347800617268035,17.985872958161853,599373600
2012-11-05,17.64571762084961,17.740794137717568,17.433830555088154,17.61251611839243,529135600
2012-11-06,17.592294692993164,17.83044058717331,17.50899029622502,17.815047996667705,374917200
2012-11-07,16.91917610168457,17.420686490817907,16.85095246167806,17.39946204208502,793648800
2012-11-08,16.30516242980957,17.04742336061132,16.23057328505439,16.99890851590494,1056146000
2012-11-09,16.587453842163086,16.82456450280411,16.18297018844804,16.386122073568988,929913600
2012-11-12,16.459192276000977,16.81303969954485,16.332449685099828,16.802426673432773,515802000
2012-11-13,16.46132469177246,16.691158211796687,16.26302421669534,16.340343573247182,532949200
2012-11-14,16.278779983520508,16.599274221129434,16.25755555346407,16.540147982123504,477170400
2012-11-15,15.937368392944336,16.358224971435682,15.846406294175999,16.2984930906875,789910800
2012-11-16,15.999837875366211,16.07018281629619,15.334895928954388,15.924641447522347,1266893600
2012-11-19,17.153539657592773,17.207207156943475,16.36974025771589,16.394906107918327,823317600
2012-11-20,17.007396697998047,17.3421426114836,16.815465128039705,17.34092974050256,642754000
2012-11-21,17.031356811523438,17.203276875542446,16.876718140421417,17.108676147074448,373002000
2012-11-23,17.32849884033203,17.343660539216785,17.05864229907964,17.197209183119703,272826400
2012-11-26,17.875186920166016,17.889436939429835,17.395506981940304,17.46191045238933,630579600
2012-11-27,17.731168746948242,17.90218038491265,17.5892660241509,17.875800025712234,533330000
2012-11-28,17.675371170043945,17.762089015954043,17.351541096335108,17.503449542795117,520864400
2012-11-29,17.870038986206055,18.018308883554187,17.745420892759793,17.896116533107033,514698800
2012-11-30,17.746326446533203,17.84092878879608,17.667491431200943,17.79211112370649,391319600
2012-12-03,17.773916244506836,18.02861433410667,17.752994621501568,18.000112671063654,364280000
2012-12-04,17.460397720336914,17.640807869409382,17.34760393037324,17.640807869409382,557068400
2012-12-05,16.33669090270996,17.260270048816544,16.336083657720412,17.24996145787394,1044638000
2012-12-06,16.59290885925293,16.776955956938814,15.725421113241675,16.038032534054796,1177212400
2012-12-07,16.16871452331543,16.834261597995837,16.070170793255198,16.77968403036869,787040800
2012-12-10,16.064720153808594,16.328209563683842,15.814873522014166,15.918571589995134,630484400
2012-12-11,16.415525436401367,16.663248999100993,16.293634367404838,16.366404985682774,592345600
2012-12-12,16.343063354492188,16.61595286377373,16.260286929385206,16.608978450398094,487144000
2012-12-13,16.060775756835938,16.30182945619386,15.942826056057816,16.105044746249195,625259600
2012-12-14,15.457386016845703,15.710263994702165,15.329734966376481,15.60777880717018,1009579200
2012-12-17,15.731484413146973,15.766960481895119,15.197834175421544,15.43130615442642,757607200
2012-12-18,16.188426971435547,16.21874712957553,15.774543210532087,15.918568819658683,625685200
2012-12-19,15.958291053771973,16.18236456303477,15.933730815903942,16.114748205652457,449369200
2012-12-20,15.819421768188477,16.076241188604946,15.733006713865098,16.07017683222078,481689600
2012-12-21,15.746646881103516,15.756955474527151,15.471027220271484,15.538643561301537,596268400
2012-12-24,15.772113800048828,15.895823384674282,15.727844824912818,15.77757252838241,175753200
2012-12-26,15.554713249206543,15.750587853864635,15.497709935467617,15.736639028668707,302436400
2012-12-27,15.617176055908203,15.6532577529391,15.301836079559186,15.571086958839116,455120400
2012-12-28,15.451322555541992,15.599594044340254,15.406750750802443,15.472548612454837,354278400
2012-12-31,16.135967254638672,16.23390536042636,15.433428418974971,15.47981870443,659492400
2013-01-02,16.647184371948242,16.828201746958356,16.422809687293846,16.792422857823325,560518000
2013-01-03,16.437055587768555,16.666586131735777,16.403702449286822,16.612311376067858,352965200
2013-01-04,15.979209899902344,16.331844461119488,15.94373382700266,16.28151112288958,594333600
2013-01-07,15.885213851928711,16.048946573472275,15.621420085903583,15.827603291022434,484156400
2013-01-08,15.927970886230469,16.12748417783673,15.804868490759398,16.046223415553555,458707200
2013-01-09,15.679040908813477,15.91888022553838,15.645383312833927,15.842773737520922,407604400
2013-01-10,15.873388290405273,16.031359457282196,15.631121789016747,16.026205160952273,601146000
2013-01-11,15.776062965393066,15.928274263596235,15.73725108421246,15.797287403253307,350506800
2013-01-14,15.213605880737305,15.387951668505577,15.115364929533344,15.241803112940682,734207600
2013-01-15,14.733622550964355,15.12991890533293,14.65660603925707,15.108997281917567,876772400
2013-01-16,15.345199584960938,15.4467763450027,14.933137478393105,14.998023665978767,690804800
2013-01-17,15.241799354553223,15.486491613964898,15.222092225896631,15.473150033603217,453678400
2013-01-18,15.160550117492676,15.227862069646664,15.051393280917713,15.115673863401948,472922800
2013-01-22,15.305173873901367,15.399471770723396,15.058360265847165,15.298806705280409,461546400
2013-01-23,15.585341453552246,15.615055988236866,15.305174684153906,15.427671436485648,861509600
2013-01-24,13.659647941589355,14.121437645213211,13.652066283336119,13.947697517638176,1460852400
2013-01-25,13.337636947631836,13.833386221469025,13.189669926463386,13.695729413308143,1208026400
2013-01-28,13.639331817626953,13.741816987345246,13.21574674494054,13.275479426733325,785517600
2013-01-29,13.895240783691406,13.953761402740254,13.708766326534622,13.902215196548525,571158000
2013-01-30,13.851579666137695,14.026532666625329,13.780931953646379,13.856733963122656,417155200
2013-01-31,13.810949325561523,13.925866020690917,13.795486434574423,13.856128366145889,319334400
2013-02-01,13.754246711730957,13.9319282403083,13.594455432754641,13.920709589942993,539484400
2013-02-04,13.411623001098633,13.82459593286275,13.401920031402577,13.763043933343928,477117200
2013-02-05,13.88220500946045,13.939815576160793,13.408589377805642,13.464077015283618,573347600
2013-02-06,13.867347717285156,14.144784284829138,13.722714865267541,13.840664553547612,593706400
2013-02-07,14.279674530029297,14.3339593919007,13.849654836168023,14.128100719515489,704580800
2013-02-08,14.485840797424316,14.602647159519975,14.28058963194696,14.455953092697895,633158400
2013-02-11,14.636808395385742,14.789603836314026,14.43308494125063,14.53220139627456,517490400
2013-02-12,14.269918441772461,14.711526851981972,14.265038682846964,14.62399739782437,609053200
2013-02-13,14.242779731750488,14.444980327620062,14.12719325567045,14.248879432352462,475207600
2013-02-14,14.229966163635254,14.383979884890948,14.151587074450019,14.16683550620581,355275200
2013-02-15,14.033865928649902,14.338844349161537,14.026546290196855,14.298890915415821,391745200
2013-02-19,14.028678894042969,14.112243945634381,13.841423858542997,14.062532626497799,435783600
2013-02-20,13.688935279846191,13.95853543949789,13.687409133647165,13.95853543949789,476302400
2013-02-21,13.603843688964844,13.698692765346983,13.50503103069968,13.602013779679625,447182400
2013-02-22,13.748709678649902,13.772802264460514,13.620313884589372,13.70113366245683,330654800
2013-02-25,13.504426002502441,13.880158532396646,13.497410940909091,13.84142666225737,372579200
2013-02-26,13.692595481872559,13.770974574127917,13.347665257393558,13.535531090858704,501499600
2013-02-27,13.558404922485352,13.798422779111924,13.438854082370733,13.676125852942357,587350400
2013-02-28,13.4617280960083,13.659048068687294,13.4617280960083,13.542547073241273,322515200
2013-03-01,13.128388404846191,13.363526532206558,13.11344454793665,13.358035988158377,552448400
2013-03-04,12.810600280761719,13.05915691153983,12.77857726763811,13.046957513325303,582755600
2013-03-05,13.148818016052246,13.272334053585707,12.831946432932956,12.854209924049067,638433600
2013-03-06,12.981695175170898,13.274169702909594,12.944182424720577,13.25160081132134,460250000
2013-03-07,13.131741523742676,13.175353964577543,12.84140236521405,12.94631474529643,468473600
2013-03-08,13.166507720947266,13.279654276584754,13.071659446234943,13.107952244731983,391482000
2013-03-11,13.354068756103516,13.38883703662777,12.965831507894988,13.106426704250076,474236000
2013-03-12,13.066171646118164,13.384874014148755,13.039943753356825,13.284841388192303,465911600
2013-03-13,13.063729286193848,13.251290526050484,12.972541648774921,13.066779949661242,405549200
2013-03-14,13.190298080444336,13.255562418156847,13.127776571399354,13.200361362464719,303875600
2013-03-15,13.53065013885498,13.548033870360968,13.335158489458749,13.3558974619375,643960800
2013-03-18,13.898456573486328,13.951521511801596,13.455628197363147,13.463252413945522,606197200
2013-03-19,13.860943794250488,14.058569143998382,13.67826067022961,14.013735951785414,526775200
2013-03-20,13.787443161010742,13.956706952047174,13.711503947049476,13.95030267550943,308660800
2013-03-21,13.807265281677246,13.967378692837213,13.72705710161771,13.730716920494626,383255600
2013-03-22,14.087238311767578,14.093031804484765,13.81885805987916,13.863689627784854,395105200
2013-03-25,14.13817024230957,14.332442007774635,14.083274575258072,14.172022353156898,501135600
2013-03-26,14.063753128051758,14.207091970665301,14.0451494548476,14.194892573685863,294294000
2013-03-27,13.787443161010742,13.93139279488807,13.746271415761237,13.92102412132773,331237200
2013-03-28,13.500155448913574,13.779515154327868,13.468437827783394,13.718519791722063,442839600
2013-04-01,13.080810546875,13.531873119936046,13.045128528364133,13.476976641885171,389732000
2013-04-02,13.107647895812988,13.362304217887095,13.004260035063792,13.04085822858477,529519200
2013-04-03,13.174741744995117,13.33607510190834,13.123505093151177,13.155832680079525,363216000
2013-04-04,13.044512748718262,13.266536826803842,12.969183528900787,13.22872033525859,358447600
2013-04-05,12.906665802001953,12.960036936441487,12.799312748961055,12.94631220913574,383695200
2013-04-08,12.998470306396484,13.037812156719365,12.885019124039564,12.95699315350997,300829200
2013-04-09,13.021951675415039,13.068307767397826,12.892945868679627,13.003043419491911,306614000
2013-04-10,13.287583351135254,13.32936587654622,12.992364473778245,13.05610509829372,375928000
2013-04-11,13.24610710144043,13.357728321382305,13.150648045838794,13.227502614674693,328364400
2013-04-12,13.107950210571289,13.240614966233268,13.086296691677859,13.240614966233268,238613200
2013-04-15,12.804498672485352,13.049700839384,12.795349125188666,13.0225575895933,317520000
2013-04-16,12.99937915802002,13.01066237777659,12.826456384043043,12.85695405973152,305771200
2013-04-17,12.28451156616211,12.82737335620436,12.141477294495521,12.817308446029182,945056000
2013-04-18,11.956663131713867,12.375702729219736,11.886212821635688,12.351304744760123,666299200
2013-04-19,11.910307884216309,12.186923196665544,11.744703864400984,11.832233345835707,609274400
2013-04-22,12.15855598449707,12.266214449460952,11.932873638243214,11.974654540128332,429920400
2013-04-23,12.386070251464844,12.454689826352238,12.162825349443642,12.320804289316428,664238400
2013-04-24,12.365636825561523,12.664210180177067,11.970385274250622,12.0021037101966,969651200
2013-04-25,12.454689025878906,12.624256568082112,12.412601921650808,12.541607691402605,384837600
2013-04-26,12.723679542541504,12.77156095427035,12.450724142096616,12.498300976089489,764097600
2013-04-29,13.11771297454834,13.224455263883838,12.809074720259833,12.822798635816792,640326400
2013-04-30,13.503813743591309,13.579143802394109,13.177182608622372,13.269591009729533,691538400
2013-05-01,13.39737606048584,13.569383485056441,13.247937520203257,13.555049600873804,506909200
2013-05-02,13.587381362915039,13.681008092667014,13.438246549105077,13.473318602333382,421828400
2013-05-03,13.723400115966797,13.822518195065804,13.698085956319163,13.763961080945888,361300800
2013-05-06,14.050644874572754,14.09608560814533,13.855457712671962,13.8981539881611,496641600
2013-05-07,13.98812198638916,14.20435105834815,13.8368526836095,14.18056304268072,483753200
2013-05-08,14.146096229553223,14.192758514540218,13.901199449697922,13.999706727299703,472598000
2013-05-09,14.022688865661621,14.213947697768134,13.986156648189462,14.116016368361906,398487600
2013-05-10,13.906027793884277,14.11294418400742,13.829585923792193,14.059526361223655,334852000
2013-05-13,13.960365295410156,14.057376822093415,13.860899378741347,13.861205972547157,316948800
2013-05-14,13.626350402832031,13.974484290747068,13.57385319663293,13.93304003401911,447118000
2013-05-15,13.165553092956543,13.538554843243464,12.96631299740496,13.48206779553162,741613600
2013-05-16,13.341458320617676,13.441846460778036,12.86008809320733,12.993324392965805,603204000
2013-05-17,13.300934791564941,13.51061376957028,13.231861021785171,13.478686210685725,427904400
2013-05-20,13.597804069519043,13.685912083861046,13.203926921658102,13.259493362880518,451578400
2013-05-21,13.497415542602539,13.676087596115948,13.329795622224873,13.451059213826392,456022000
2013-05-22,13.549298286437988,13.764196781868023,13.45320817584909,13.63218764754889,443038400
2013-05-23,13.573549270629883,13.69696228391454,13.378606453251018,13.383518511861686,353021200
2013-05-24,13.665953636169434,13.681610411172706,13.518902588634903,13.533945356387669,276166800
2013-05-28,13.5520601272583,13.848925725882147,13.53394813929809,13.811780329011816,386145200
2013-05-29,13.65981674194336,13.738101454943868,13.489433379245815,13.507853601046952,330576400
2013-05-30,13.863356590270996,13.953000036023507,13.646309471259826,13.681307075200003,353519600
2013-05-31,13.806561470031738,14.032817856488407,13.799499975419645,13.891597801480735,384302800
2013-06-03,13.83695125579834,13.887298211854002,13.5839860016852,13.837257849545324,372352400
2013-06-04,13.793667793273926,13.950850415088022,13.734724719978438,13.913703375738464,292728800
2013-06-05,13.664728164672852,13.836953541529331,13.62174846890814,13.681305543752254,290589600
2013-06-06,13.460575103759766,13.722750507777965,13.325190170005339,13.675780174448704,416934000
2013-06-07,13.563421249389648,13.607321552274165,13.285895621237058,13.400405960883136,404535600
2013-06-10,13.473773956298828,13.786602874016388,13.40961224570749,13.653059981129632,450153200
2013-06-11,13.434170722961426,13.592581318230891,13.302776447348034,13.37707050663286,286112400
2013-06-12,13.268086433410645,13.546225989527807,13.24690359238949,13.492501582826476,265227200
2013-06-13,13.383824348449707,13.420049958884459,13.162480048330524,13.277604366081247,285832400
2013-06-14,13.20238971710205,13.393955893444605,13.154804561835487,13.3666329788231,271866000
2013-06-17,13.262252807617188,13.375841692488704,13.211905851357397,13.24506142394316,259414400
2013-06-18,13.255194664001465,13.351284770022337,13.20730372766394,13.248747996364383,195025600
2013-06-19,12.9859619140625,13.251820604340384,12.9859619140625,13.243838506812299,310940000
2013-06-20,12.796846389770508,13.07744032384495,12.74557801427818,12.872367641644997,357310800
2013-06-21,12.694311141967773,12.893859434996727,12.528533253717919,12.847502289230174,481118400
2013-06-24,12.357839584350586,12.545721680955772,12.219997842827773,12.507040048720315,480746000
2013-06-25,12.36060905456543,12.51901888403966,12.243950093791925,12.454857152418443,314162800
2013-06-26,12.22061538696289,12.426916924909248,12.146628735617522,12.399594009445593,367724000
2013-06-27,12.088913917541504,12.322538391231848,12.081546648937017,12.256842062538906,337246000
2013-06-28,12.173341751098633,12.288157877954529,11.9381817901821,12.014624496564304,578516400
2013-07-01,12.56291389465332,12.656548765343251,12.317316746890578,12.362445867335603,391053600
2013-07-02,12.84749984741211,12.943897345011953,12.570589958779038,12.58563272634592,469865200
2013-07-03,12.918418884277344,12.985344866575161,12.815575520935962,12.92026090635259,240928800
2013-07-05,12.814653396606445,12.994860857446973,12.751105687922358,12.90583225467205,274024800
2013-07-08,12.741893768310547,12.924557244258025,12.606815446446458,12.89723515008528,298138400
2013-07-09,12.966002464294434,13.001306653445996,12.598527712652436,12.697380426000095,352584400
2013-07-10,12.916266441345215,13.041214860267342,12.84013200593654,12.88157626332589,281405600
2013-07-11,13.117658615112305,13.147130965736435,12.929777298500063,12.984422309076775,326292400
2013-07-12,13.093716621398926,13.194411386752554,12.998547923252392,13.128714227274196,279563200
2013-07-15,13.122262001037598,13.245674998127368,13.04121550390529,13.047662989870451,241917200
2013-07-16,13.20699405670166,13.222650011666955,13.021874562811833,13.094018364085306,216538000
2013-07-17,13.210372924804688,13.269010219910804,13.146211202798709,13.191646929304833,198990400
2013-07-18,13.254884719848633,13.350359974584311,13.219580533902118,13.304617665764603,218878800
2013-07-19,13.045820236206055,13.323037524074259,13.027400019866699,13.296022026545842,268721600
2013-07-22,13.08757209777832,13.193178886971962,13.061784612680984,13.184276191605047,207796400
2013-07-23,12.8628511428833,13.107526886521459,12.854255041285516,13.07805535795556,369395600
2013-07-24,13.52350902557373,13.648763242201463,13.362335789915155,13.475003266123872,591936800
2013-07-25,13.46180248260498,13.550831905953574,13.379220546108836,13.529342469163982,229493600
2013-07-26,13.538246154785156,13.5397807633382,13.334093211289051,13.363564745525444,200152400
2013-07-29,13.747002601623535,13.814541767736964,13.513992150624423,13.532411550578331,248057600
2013-07-30,13.91677188873291,14.034351421692927,13.791209440818108,13.813620298184496,309422400
2013-07-31,13.892518997192383,14.040184077742069,13.797350316066671,13.968041082412615,322957600
2013-08-01,14.01992130279541,14.023605346586006,13.914928514071711,13.991372012841854,206250800
2013-08-02,14.199824333190918,14.209341858205939,14.019311068048134,14.060755339767292,274783600
2013-08-05,14.411955833435059,14.449409457513896,14.187848916007637,14.265825380776917,318855600
2013-08-06,14.283019065856934,14.486864584080731,14.188463575054135,14.36805703300683,334857600
2013-08-07,14.27473258972168,14.33674652445584,14.17618644015708,14.23850696874158,298858000
2013-08-08,14.246298789978027,14.341787213481073,14.151736220803354,14.334370476668775,255777200
2013-08-09,14.043578147888184,14.229301888178178,14.018857341865136,14.173059125079206,266865200
2013-08-12,14.442530632019043,14.48239353463464,14.110947661123433,14.118055780754359,364434000
2013-08-13,15.128873825073242,15.286166771156202,14.463852821632685,14.553162300136895,881941200
2013-08-14,15.404821395874023,15.582509433209438,15.247219932781263,15.385662325922258,756372400
2013-08-15,15.38659954071045,15.525352304640336,15.113731537729269,15.340556015234322,490294000
2013-08-16,15.523185729980469,15.542036192296818,15.415954952661034,15.455817854673741,362306000
2013-08-19,15.690364837646484,15.875778295092069,15.574789838537345,15.58529605650577,510518400
2013-08-20,15.4842529296875,15.777826433316775,15.476527571754866,15.751250607897164,358688400
2013-08-21,15.5241117477417,15.672132917694713,15.488264185777718,15.562121286878591,335879600
2013-08-22,15.542652130126953,15.62392596918127,15.395556812718995,15.605075508439718,244207600
2013-08-23,15.482702255249023,15.55470434598424,15.431095365698958,15.552232100363964,222731600
2013-08-26,15.542962074279785,15.766386734713985,15.466632728184145,15.474358083191143,330965600
2013-08-27,15.098590850830078,15.528753505587682,15.027824855160258,15.389381841875363,424188800
2013-08-28,15.169977188110352,15.321399830694308,15.018556195891435,15.018556195891435,307608000
2013-08-29,15.194693565368652,15.34302501477603,15.177079226381082,15.193148824312496,239657600
2013-08-30,15.056253433227539,15.233322704966463,15.034003217258032,15.203966018891284,272297200
2013-09-03,15.098273277282715,15.469719030038535,15.0602637462868,15.237951826014386,331928800
2013-09-04,15.410700798034668,15.520405475919564,15.336226450641984,15.437586885730767,345032800
2013-09-05,15.305009841918945,15.472193360114801,15.254639083892316,15.458904629613494,236367600
2013-09-06,15.396175384521484,15.432021295827294,15.140613181136247,15.402974885192751,359525600
2013-09-09,15.641854286193848,15.695933441270292,15.558727059568927,15.60569809327958,340687200
2013-09-10,15.28554630279541,15.68140600743135,15.126708631913898,15.642777578390032,743195600
2013-09-11,14.453349113464355,14.63814374570476,14.363731011439576,14.431716133438927,898696400
2013-09-12,14.607234954833984,14.690979366804939,14.400805796255678,14.477754009962904,404051200
2013-09-13,14.3665132522583,14.580666242036338,14.360334286361544,14.50371963253571,298835600
2013-09-16,13.909772872924805,14.26484052173593,13.820156435647188,14.245991709924958,543706800
2013-09-17,14.070466041564941,14.206127650301786,13.828809775571811,13.843024364640684,399380800
2013-09-18,14.359712600708008,14.411319498659898,14.235484713610703,14.31335881296337,456862000
2013-09-19,14.595190048217773,14.704275854396252,14.50093771999524,14.545746772062653,404541200
2013-09-20,14.444075584411621,14.788326757762512,14.400502661903891,14.771331304539855,699302800
2013-09-23,15.161930084228516,15.355687723011073,14.913474444354247,15.330656658153998,762106800
2013-09-24,15.11434555053711,15.311192739690718,15.07479127191674,15.292961166447542,364344400
2013-09-25,14.880414009094238,15.131031702764016,14.877324527463287,15.117436003150885,316957200
2013-09-26,15.025345802307129,15.0976565067485,14.953652334051108,15.01854795244763,237221600
2013-09-27,14.918115615844727,14.977447859029972,14.855383622417161,14.94994453971529,228040400
2013-09-30,14.732704162597656,14.884433716352554,14.660391795135975,14.748154874305166,260156400
2013-10-01,15.079119682312012,15.11558448594774,14.7830739975062,14.78523762536619,353883600
2013-10-02,15.128558158874512,15.197779375180797,14.949016712131444,15.007112824865724,289184000
2013-10-03,14.93851089477539,15.214778561786593,14.8560025867636,15.157916913504033,322753200
2013-10-04,14.926770210266113,14.97528597215437,14.789872484354255,14.952418523206394,258868400
2013-10-07,15.072633743286133,15.224054719289017,14.998467996794648,15.03586031345184,312292400
2013-10-08,14.862184524536133,15.161936900869438,14.84982329554756,15.14030392495726,290917200
2013-10-09,15.036783218383789,15.073865259172742,14.779984846012878,14.97652345803277,301725200
2013-10-10,15.131031036376953,15.215702963778243,15.050684713141315,15.182948188549057,278602800
2013-10-11,15.228994369506836,15.260823296095593,14.992591230890564,15.049142615236223,267738800
2013-10-14,15.328810691833496,15.376400604934435,15.122074471677598,15.1369079485451,261898000
2013-10-15,15.410392761230469,15.512989323183014,15.312742341802323,15.374236574902632,320073600
2013-10-16,15.485490798950195,15.529372355290848,15.427394648425405,15.47560181156469,251101200
2013-10-17,15.590241432189941,15.598894291746118,15.441292761454838,15.45056285722578,253593200
2013-10-18,15.72590160369873,15.737335325919545,15.6276323259972,15.636285184773719,290542000
2013-10-21,16.111257553100586,16.202110109044767,15.80717792671157,15.81490328210439,398106800
2013-10-22,16.065214157104492,16.33035676722599,15.699329996928926,16.267316143901635,534063600
2013-10-23,16.22250747680664,16.24444907340088,16.038328444213914,16.038328444213914,313723200
2013-10-24,16.437278747558594,16.45458446955314,16.144943084790903,16.22374303787822,384764800
2013-10-25,16.25340461730957,16.47806370936094,16.227137424841583,16.419040093413148,337792000
2013-10-28,16.37454605102539,16.409157493551618,16.168427088054376,16.34858746913072,550440800
2013-10-29,15.966632843017578,16.664099911442243,15.900502744554734,16.57201123252714,635807200
2013-10-30,16.22064971923828,16.30161328101746,15.977138497000972,16.05717620452278,354163600
2013-10-31,16.15266227722168,16.300685076926797,16.108472130106538,16.22373850465699,275696400
2013-11-01,16.070159912109375,16.217563879734406,15.940678904406505,16.193460304258977,274890000
2013-11-04,16.277816772460938,16.27998039958244,16.03245221484496,16.103218170102576,244627600
2013-11-05,16.237655639648438,16.343960610659884,16.161945137961666,16.21077119120206,265213200
2013-11-06,16.191648483276367,16.3141149972181,16.10710301365161,16.29204529470566,223375600
2013-11-07,15.929618835449219,16.262204847507043,15.926200895119765,16.14999713669139,262620400
2013-11-08,16.180456161499023,16.198173341040775,15.932726067906462,15.99458098630661,279316800
2013-11-11,16.133516311645508,16.214952564245106,15.989292240171778,16.16273396181481,227452400
2013-11-12,16.163368225097656,16.28490185265656,16.069808928485752,16.09063363663494,204276800
2013-11-13,16.182634353637695,16.232988798347584,16.068559142967707,16.10088598599139,197220800
2013-11-14,16.41667938232422,16.451491227867223,16.221167983518065,16.25038563138428,282419200
2013-11-15,16.318157196044922,16.445595424284775,16.30261627260111,16.367578726996555,317920400
2013-11-18,16.12046241760254,16.386532141115552,16.107097760439874,16.318150115633156,244944000
2013-11-19,16.149066925048828,16.268113856489716,16.09995581207834,16.13290350077999,208938800
2013-11-20,16.007638931274414,16.176109045912963,15.98681422699272,16.139119258307623,193916800
2013-11-21,16.198486328125,16.2006625884136,15.966298777333982,16.088453213533214,262026800
2013-11-22,16.156835556030273,16.23019096709036,16.1173607500785,16.14813217471803,223725600
2013-11-25,16.279300689697266,16.345506474047585,16.19413438410107,16.194755224141865,229311600
2013-11-26,16.579557418823242,16.664725371933717,16.287380842458397,16.2911092021568,401382800
2013-11-27,16.969959259033203,16.97120259903606,16.579558798135228,16.67001053834328,363448400
2013-11-29,17.284198760986328,17.3544449467699,17.027454986044447,17.079363160760334,318127600
2013-12-02,17.133764266967773,17.540947277226973,17.12102044852454,17.344194141262008,472544800
2013-12-03,17.602811813354492,17.604677654146645,17.33425689933827,17.353527847519842,450968000
2013-12-04,17.561779022216797,17.69201600626086,17.43185245823004,17.577319945085925,377809600
2013-12-05,17.651914596557617,17.876954145804795,17.60560225877051,17.799558309502917,447580000
2013-12-06,17.4069766998291,17.616164850846662,17.392991204440996,17.586324700686827,344352400
2013-12-09,17.606229782104492,17.70413993459307,17.434341705068537,17.434341705068537,320493600
2013-12-10,17.578872680664062,17.6512968298131,17.44366234358352,17.51764025292883,278269600
2013-12-11,17.448633193969727,17.747340228730724,17.396726654880112,17.623940810895018,359718800
2013-12-12,17.42315101623535,17.572348540389108,17.40729967154428,17.472884630953597,262290000
2013-12-13,17.23322868347168,17.495878839748766,17.209606885605233,17.49494591983303,332822000
2013-12-16,17.328651428222656,17.488418107461722,17.25125725827967,17.25156767823933,282592800
2013-12-17,17.250638961791992,17.388956817521894,17.200594936100842,17.276126604690518,229902400
2013-12-18,17.119464874267578,17.140601651494855,16.74740414307453,17.086206778630377,565863200
2013-12-19,16.92333984375,17.095538335071204,16.90064929698742,17.07999741043946,320308800
2013-12-20,17.06507682800293,17.14558186964698,16.934529412904823,16.953489938002424,436413600
2013-12-23,17.719985961914062,17.73956732070063,17.492149316032823,17.65502186593981,501306400
2013-12-24,17.644765853881836,17.775623641822154,17.5937889185798,17.713768727522623,167554800
2013-12-26,17.527591705322266,17.701656054295402,17.511428278917496,17.65813913705179,204008000
2013-12-27,17.409162521362305,17.543439950836596,17.390824497337054,17.525101926811345,225884400
2013-12-30,17.236026763916016,17.409158118129405,17.167644726201566,17.327411420861644,253629600
2013-12-31,17.438066482543945,17.446147362795365,17.219864455755108,17.225149895919554,223084400
2014-01-02,17.19282341003418,17.314046576309632,17.158321968248117,17.27208509413738,234684800
2014-01-03,16.815166473388672,17.210538608309623,16.798070134473118,17.184430129965723,392467600
2014-01-06,16.906856536865234,16.99606325352717,16.585771120866898,16.705440489559262,412610800
2014-01-07,16.78594970703125,16.96995904513515,16.72005434771026,16.918983765660418,317209200
2014-01-08,16.892248153686523,16.95752099511459,16.743983635871896,16.747711994811073,258529600
2014-01-09,16.67653465270996,16.997930515523336,16.640167379180863,16.996064675855326,279148800
2014-01-10,16.565263748168945,16.809574286045233,16.508382179350402,16.779423701370888,304976000
2014-01-13,16.65199089050293,16.862420891478337,16.470156063248997,16.47108898369666,378492800
2014-01-14,16.983327865600586,16.993895427047647,16.71197426844296,16.729381030826545,332561600
2014-01-15,17.32430076599121,17.41257623552507,17.147128986997103,17.204943460142488,391638800
2014-01-16,17.227636337280273,17.308451778674826,17.14775215590179,17.24784019762891,229278000
2014-01-17,16.805532455444336,17.159876081071904,16.78159857371334,17.141538059745624,426739600
2014-01-21,17.066631317138672,17.097713163799074,16.797764379524274,16.815481563320816,328526800
2014-01-22,17.142465591430664,17.322122367952755,17.027459159262843,17.12381549594409,379985200
2014-01-23,17.287622451782227,17.297569170247023,16.934211826328564,17.093666421717916,403239200
2014-01-24,16.973379135131836,17.27021868064303,16.93234891437006,17.219864239708137,429354800
2014-01-27,17.111068725585938,17.244725243137108,16.96342671247651,17.097704069830503,554878800
2014-01-28,15.743432998657227,16.007635272593262,15.605734341817682,15.813679217044937,1065523200
2014-01-29,15.564709663391113,15.77047832997107,15.498503868404075,15.664175225907183,502810000
2014-01-30,15.534555435180664,15.74343323350234,15.43882157594988,15.620344234491355,678501600
2014-01-31,15.56004524230957,15.588952486103745,15.340911933547567,15.391576800197505,464797200
2014-02-03,15.58895206451416,15.781666464596796,15.519638757291066,15.622522248012485,401464000
2014-02-04,15.814613342285156,15.83543970558043,15.627184372628994,15.723230327825975,376681200
2014-02-05,15.932724952697754,16.0163374846827,15.735659731588317,15.745296030664587,328344800
2014-02-06,16.025598526000977,16.056555814257774,15.87863406865241,15.948990175651392,257765200
2014-02-07,16.249792098999023,16.35141607878941,16.17787461787746,16.302949514571903,370280400
2014-02-10,16.54090690612793,16.634713921975084,16.197262352738903,16.217899428643044,345559200
2014-02-11,16.758840560913086,16.814810116187243,16.55684183358665,16.591551441128523,282256800
2014-02-12,16.757600784301758,16.87142032821387,16.673801692000726,16.789808852957425,308100800
2014-02-13,17.02370262145996,17.03683500535471,16.70382119569811,16.71820436234174,307398000
2014-02-14,17.009929656982422,17.07215646982075,16.923004495597844,16.962401617903666,272924400
2014-02-18,17.072471618652344,17.235068272289134,17.060588354432646,17.07278389667498,260251600
2014-02-19,16.80293846130371,17.100617984023454,16.70850689777918,17.033701962555117,313768000
2014-02-20,16.608442306518555,16.79136542934987,16.541214021807694,16.665976612573086,305858000
2014-02-21,16.42396354675293,16.71538922493845,16.403638746140967,16.659730231889657,278784800
2014-02-24,16.495880126953125,16.569988577482757,16.33547268804028,16.35829905268694,288909600
2014-02-25,16.324216842651367,16.559045027486743,16.29107193675102,16.55310506223646,231952000
2014-02-26,16.17693519592285,16.416141882494525,16.1222147229812,16.37267845020533,276217200
2014-02-27,16.4996337890625,16.5343417525267,16.136288971388286,16.170372378543036,301882000
2014-02-28,16.454914093017578,16.658474293913976,16.326085202574387,16.543716285057315,371968800
2014-03-03,16.5024471282959,16.592814077753967,16.3476657141624,16.366739730067895,238781200
2014-03-04,16.611257553100586,16.655034929837967,16.502755120289805,16.60375452988178,259140000
2014-03-05,16.646286010742188,16.721017353789005,16.5452865613709,16.60125950401449,200062800
2014-03-06,16.5959415435791,16.711324152731834,16.51307928251217,16.659729787195275,185488800
2014-03-07,16.586244583129883,16.63439886548763,16.44897415158288,16.60656937750414,220729600
2014-03-10,16.601255416870117,16.676612967675265,16.520580788509598,16.521207014666402,178584000
2014-03-11,16.76291275024414,16.845774991053453,16.653471802769754,16.742901903174047,279224400
2014-03-12,16.779176712036133,16.80231535508547,16.635027775256493,16.713513130674777,199326400
2014-03-13,16.59281349182129,16.874545146676073,16.546222262179253,16.80512922431908,257742800
2014-03-14,16.406457901000977,16.600324245290654,16.353612739706083,16.534658976450782,237199200
2014-03-17,16.470550537109375,16.571548287838528,16.442721047759154,16.50056931302054,199544800
2014-03-18,16.61626625061035,16.634089485342628,16.422399955609954,16.444287816346012,209647200
2014-03-19,16.61189079284668,16.76760906671766,16.541222404101912,16.643160360861373,224756000
2014-03-20,16.53183364868164,16.655971680800256,16.489621006580208,16.569043162539707,208398400
2014-03-21,16.6622314453125,16.68974866307695,16.45773433079623,16.63283888857794,374046400
2014-03-24,16.859851837158203,16.90081371588265,16.730710617891305,16.835774688988725,355700800
2014-03-25,17.041208267211914,17.064973134360503,16.872355972081884,16.932081253057877,282293200
2014-03-26,16.878299713134766,17.166599266329765,16.849533382406044,17.08905241273348,299768000
2014-03-27,16.805757522583008,16.93208491056648,16.732589236514695,16.885805948754058,222031600
2014-03-28,16.7869930267334,16.852032049211964,16.705381552998578,16.832645754710367,200564000
2014-03-31,16.783239364624023,16.910503543705612,16.757909770110125,16.861098476874545,168669200
2014-04-01,16.936767578125,16.943647715581058,16.784175480992793,16.815131089736223,200760000
2014-04-02,16.964916229248047,16.993996511355697,16.893311002620397,16.959600819925168,180420800
2014-04-03,16.847339630126953,16.963346766631524,16.811380891278088,16.928638810088785,162344000
2014-04-04,16.629398345947266,16.885177540841322,16.59062575559131,16.879237575990942,275251200
2014-04-07,16.368305206298828,16.60063350085774,16.318901794477497,16.510578816254952,289850400
2014-04-08,16.36736297607422,16.45116371954163,16.219147779660165,16.42208344879233,243888400
2014-04-09,16.582494735717773,16.58781014367474,16.322963220724407,16.34234951383544,206169600
2014-04-10,16.368610382080078,16.64252496725975,16.35891640385108,16.5937444680268,239652000
2014-04-11,16.247604370117188,16.348289844953957,16.17036981202254,16.228528686720104,271717600
2014-04-14,16.31233024597168,16.327337963529718,16.172558247319152,16.3192087136051,205674000
2014-04-15,16.196008682250977,16.31107730975395,15.988696115961693,16.268240104971984,266490000
2014-04-16,16.228843688964844,16.29388270581914,16.076563849492572,16.198824910446014,214765600
2014-04-17,16.414268493652344,16.50244782990649,16.234785369622735,16.25980102103337,284334400
2014-04-21,16.60907554626465,16.639404937255925,16.383625737280102,16.426776902527024,182548800
2014-04-22,16.62564468383789,16.6297093090419,16.4630463161863,16.51964213080794,202563200
2014-04-23,16.4083251953125,16.607820799940274,16.3989434929712,16.543094067517913,394940000
2014-04-24,17.753511428833008,17.82324129345122,17.533378741702123,17.767270034891762,759911600
2014-04-25,17.88389778137207,17.885459171421942,17.63437262197948,17.652194177714495,390275200
2014-04-28,18.576513290405273,18.62841993892803,17.902980982217965,17.910799626762685,669485600
2014-04-29,18.521474838256836,18.635606650658254,18.43329717946348,18.565564502621783,337377600
2014-04-30,18.451433181762695,18.74348505006318,18.44236542614269,18.531169313501934,456640800
2014-05-01,18.49489974975586,18.59871136533187,18.33480291736992,18.51115825356424,244048000
2014-05-02,18.529287338256836,18.579944850780578,18.439546640530992,18.521784315221755,191514400
2014-05-05,18.79132843017578,18.7925808828119,18.448622320259126,18.453000894675007,287067200
2014-05-06,18.586519241333008,18.899206570099263,18.586519241333008,18.81759508544474,374564400
2014-05-07,18.521474838256836,18.676568523895423,18.377638194792482,18.61278028817797,282864400
2014-05-08,18.48845672607422,18.690324339112642,18.438461695832814,18.496631380353918,230297200
2014-05-09,18.41142463684082,18.433748769608062,18.247602378962014,18.379980422453386,291597600
2014-05-12,18.640642166137695,18.666739597160905,18.469903069600495,18.472734307532747,213208800
2014-05-13,18.669883728027344,18.694409369319512,18.573668654869106,18.614543604180483,159737200
2014-05-14,18.67334747314453,18.784343448875013,18.60637339677219,18.628069484497054,166404000
2014-05-15,18.514562606811523,18.75919277420791,18.49003695351811,18.699451271875397,230846000
2014-05-16,18.78780174255371,18.788429787165295,18.40702030966649,18.50858217626709,276256400
2014-05-19,19.010419845581055,19.096574459507604,18.782139085971092,18.798490074681798,317755200
2014-05-20,19.014190673828125,19.067329281136566,18.88904525697013,19.007901832835515,234836000
2014-05-21,19.064504623413086,19.076766607053397,18.930870496309243,18.986524654321727,196859600
2014-05-22,19.094682693481445,19.17580789506427,18.995008351416654,19.073616337574666,200760000
2014-05-23,19.310392379760742,19.329258907478913,19.06953558664843,19.094061233050194,232209600
2014-05-27,19.6719913482666,19.679222257070705,19.357555967418175,19.365416600049855,348866000
2014-05-28,19.62105369567871,19.804054809016414,19.613821107195403,19.684254461909912,315481600
2014-05-29,19.978561401367188,20.025412847066352,19.73927645859095,19.74179199499444,376474000
2014-05-30,19.903736114501953,20.25495923461973,19.774817331818646,20.06032413143091,564020800
2014-06-02,19.766948699951172,19.961269702144573,19.573571443788925,19.933914501348408,369350800
2014-06-03,20.04648208618164,20.084215137657168,19.754372516211927,19.76097538040426,292709200
2014-06-04,20.275390625,20.371923087629806,20.00151786057871,20.043338238926673,335482000
2014-06-05,20.354942321777344,20.418458784453733,20.205900968975413,20.318782740802018,303805600
2014-06-06,20.29897689819336,20.47789238772147,20.264390779572686,20.43512825406474,349938400
2014-06-09,20.62378692626953,20.66340579565604,20.19458390730212,20.403682469514195,301660000
2014-06-10,20.744848251342773,20.920932515632714,20.595177130475523,20.85049914576954,251108000
2014-06-11,20.65900421142578,20.85709855611484,20.573163608604478,20.718431675200637,182724000
2014-06-12,20.313446044921875,20.71623771345011,20.227605417761982,20.69862894909316,218996000
2014-06-13,20.091129302978516,20.3464512122581,20.00308720739027,20.293624947347173,218100000
2014-06-16,20.29362678527832,20.414684887583928,20.128548470823464,20.141755877879,142244000
2014-06-17,20.26722526550293,20.403688997623675,20.205596266575586,20.3178483663657,118904000
2014-06-18,20.28922462463379,20.313436244126965,20.106537560917427,20.309033215529993,134056000
2014-06-19,20.21879768371582,20.315644192359667,20.1043424136342,20.313442677363962,142112000
2014-06-20,20.00969696044922,20.370668135020455,20.007495445688832,20.216594007804506,403592000
2014-06-23,19.99209213256836,20.1659748890326,19.94146735870598,20.09994286734499,174776000
2014-06-24,19.87102699279785,20.1923792481068,19.851218400821136,19.974476340045534,156144000
2014-06-25,19.88863754272461,19.96347224706818,19.732363590186306,19.855621540523305,147476000
2014-06-26,20.00749969482422,20.04051570618689,19.76538507693811,19.89084457670499,130516000
2014-06-27,20.245210647583008,20.24961199827173,19.97888275115785,19.989888646775515,256116000
2014-06-30,20.454301834106445,20.63038602473513,20.269413266019992,20.27161478020026,197929200
2014-07-01,20.584169387817383,20.70522751856571,20.498328778473606,20.584169387817383,152892000
2014-07-02,20.575366973876953,20.70302629259042,20.489524684071327,20.661207584418708,113860000
2014-07-03,20.696428298950195,20.71183554859058,20.513741139453998,20.617190535295563,91567200
2014-07-07,21.123428344726562,21.127829695685982,20.711832340564523,20.72063672174737,225872000
2014-07-08,20.98695945739746,21.306111924842565,20.67221001944193,21.189455153061004,260888000
2014-07-09,20.995765686035156,21.119023654377926,20.85710047164954,21.006771581464562,145744000
2014-07-10,20.918731689453125,21.03098545361644,20.5841719121369,20.636998200722022,158744000
2014-07-11,20.958341598510742,21.105811146033492,20.879103878801704,20.989156080701665,136072000
2014-07-14,21.22907829284668,21.32592480993542,21.052995700906497,21.099217444263196,171240000
2014-07-15,20.980356216430664,21.317115758007702,20.916525724085574,21.30611154300843,181911600
2014-07-16,20.86150550842285,21.37214791226815,20.852701126376395,21.343534930065292,213585200
2014-07-17,20.489526748657227,20.97155613278079,20.375073149490156,20.916530008721534,229192000
2014-07-18,20.78446388244629,20.852695726557435,20.474115792914162,20.606179810148785,199952000
2014-07-21,20.676618576049805,20.90992882345221,20.6281953143027,20.90772730811893,156316000
2014-07-22,20.84829330444336,20.885710657079706,20.716230973262128,20.839488925129455,220788000
2014-07-23,21.39195442199707,21.543825367559272,20.94734244295349,21.002368561599013,371672000
2014-07-24,21.356740951538086,21.420571462787642,21.22247706223112,21.358942466895435,182916000
2014-07-25,21.497600555419922,21.53501790772516,21.27089324769997,21.317114979241197,173876000
2014-07-28,21.794742584228516,21.84316583343064,21.471190443154192,21.53061790764351,221272000
2014-07-29,21.65387725830078,21.88718913952329,21.625264281598028,21.862977513365635,172572000
2014-07-30,21.603246688842773,21.7243030984437,21.497595840446454,21.667077164856323,132040000
2014-07-31,21.041982650756836,21.449175500314468,20.982555195005318,21.385346694947966,227372000
2014-08-01,21.158632278442383,21.26648462776622,20.86809458002953,20.88790484635428,194044000
2014-08-04,21.039779663085938,21.257684237198365,20.94733621427281,21.2114625127918,159832000
2014-08-05,20.936328887939453,21.059586801360645,20.769049091679886,20.989153468082375,223732000
2014-08-06,20.901121139526367,21.01557640907738,20.846095019736357,20.854899400414425,154232000
2014-08-07,20.898906707763672,21.22406820050524,20.81484990937015,20.99844569914752,186844000
2014-08-08,20.956417083740234,20.974113429284337,20.63346637183412,20.850242385708405,167460000
2014-08-11,21.232919692993164,21.252828506952394,20.978540168154957,21.073655931786053,146340000
2014-08-12,21.228490829467773,21.429781255534497,21.14885896994663,21.243974708395985,135180000
2014-08-13,21.509418487548828,21.509418487548828,21.24398001458955,21.268312071499427,127664000
2014-08-14,21.566932678222656,21.5824165623844,21.412093836605216,21.529329200632247,112464000
2014-08-15,21.67310333251953,21.71955497266625,21.425359564120686,21.655406987430396,195804000
2014-08-18,21.934120178222656,21.980571821889747,21.67310497503388,21.78591538638976,190288000
2014-08-19,22.237163543701172,22.270343773515926,21.969512615064254,21.98942142799974,277596000
2014-08-20,22.24601173400879,22.36103461815319,22.1088675715604,22.217256434876838,210796000
2014-08-21,22.24822235107422,22.32785422102663,22.1442584271021,22.246009885904304,133912000
2014-08-22,22.411909103393555,22.445089330135502,22.161954545488225,22.184074134110713,176736000
2014-08-25,22.460575103759766,22.599930042680125,22.4030628184014,22.515874923784498,161080000
2014-08-26,22.316795349121094,22.45172704568577,22.310159640702597,22.43403069815873,132608000
2014-08-27,22.591079711914062,22.688407925901778,22.274764704070407,22.34554839943881,209476000
2014-08-28,22.617631912231445,22.734867289288353,22.46500383166159,22.471639541666022,273840000
2014-08-29,22.67292022705078,22.761400253264938,22.60655978548613,22.75255208188191,178380000
2014-09-02,22.84988784790039,22.947214390118287,22.721591851776015,22.796798802017875,214256000
2014-09-03,21.885456085205078,22.827763750477132,21.805824213827655,22.80564416123151,501684000
2014-09-04,21.70407485961914,22.139836041660292,21.63107868916936,21.86554939563837,342872000
2014-09-05,21.892099380493164,21.985002700092725,21.74610700316494,21.854495896981494,233828000
2014-09-08,21.75716209411621,21.96730074258675,21.688590854900553,21.965089964791602,185426800
2014-09-09,21.675325393676758,22.801231043755394,21.266106904253704,21.91643358008728,759385200
2014-09-10,22.341123580932617,22.365455632713232,21.62443850492833,21.679738315772223,403478400
2014-09-11,22.436241149902344,22.438453615048807,22.035871026830662,22.210618645839695,249412400
2014-09-12,22.48712158203125,22.604356940668357,22.358825583379925,22.387580884753476,250504400
2014-09-15,22.48048210144043,22.794586359988433,22.43845538603921,22.741497317981786,245266000
2014-09-16,22.31015968322754,22.39863973341482,21.87439682833887,22.075688984705348,267632400
2014-09-17,22.469417572021484,22.51808167130507,22.25042912524536,22.40084466502364,243706000
2014-09-18,22.515872955322266,22.639744001310874,22.46499638279613,22.546840716819418,149197600
2014-09-19,22.332275390625,22.63974220365911,22.230523941268473,22.626470789104523,283609600
2014-09-22,22.35439109802246,22.593286644244685,22.248216424778807,22.518079724665096,211153600
2014-09-23,22.703893661499023,22.770254119660926,22.239375517215365,22.25264693380112,253608800
2014-09-24,22.507022857666016,22.75034168617158,22.38536259960509,22.59771535687803,240687200
2014-09-25,21.648767471313477,22.276972422912124,21.615587252012748,22.23273325558852,400368000
2014-09-26,22.285825729370117,22.285825729370117,21.766007799260457,21.794763095885465,249482000
2014-09-29,22.144258499145508,22.217254661442112,21.816882845207576,21.821307775561802,199065200
2014-09-30,22.285825729370117,22.460573349513894,22.23716162153053,22.299097145102206,221056400
2014-10-01,21.938541412353516,22.27255274827308,21.832365031109777,22.2504314734524,205965200
2014-10-02,22.097808837890625,22.16859254135811,21.686378034105687,21.95845220871458,191031200
2014-10-03,22.035873413085938,22.1663801813804,21.907577422560905,21.99605747422012,173878400
2014-10-06,22.035873413085938,22.2637084069672,21.99163254344802,22.10886789465942,148204800
2014-10-07,21.843435287475586,22.14647899723385,21.839012043133433,21.993850909364912,168376800
2014-10-08,22.296884536743164,22.36545576255045,21.7460972024568,21.845637875123444,229618800
2014-10-09,22.34554672241211,22.646377827054653,22.25485591059785,22.46057127351347,309506000
2014-10-10,22.281402587890625,22.568960618296444,22.186286836940162,22.272554414823553,265326400
2014-10-13,22.07790184020996,22.513664736108684,22.07790184020996,22.414125725040652,214333600
2014-10-14,21.843435287475586,22.234957385013512,21.80361933792791,22.206202077746827,254754400
2014-10-15,21.575773239135742,21.931904136795858,21.05374291788052,21.67088897616825,403734400
2014-10-16,21.29264259338379,21.615593330994912,21.104623547957548,21.135591311316386,288618000
2014-10-17,21.604536056518555,21.898731541856375,21.414304516196115,21.566932579100975,272718800
2014-10-20,22.066843032836914,22.111082218576705,21.726195902266884,21.74831549513678,310069200
2014-10-21,22.66628646850586,22.78794503834234,22.400846367049738,22.78794503834234,378495600
2014-10-22,22.78131103515625,23.02905481085634,22.695043459824763,22.748130809040354,273052400
2014-10-23,23.188322067260742,23.2369861812715,22.92288190564296,23.022422599105877,284298800
2014-10-24,23.274587631225586,23.334310692015187,23.121959593761645,23.26573945784629,188215600
2014-10-27,23.25025749206543,23.332101836855173,23.15956497316734,23.192745204169487,136750800
2014-10-28,23.610807418823242,23.610807418823242,23.30334059703112,23.314401234552527,192243600
2014-10-29,23.743534088134766,23.750171485302026,23.52675970061006,23.590907705625256,210751600
2014-10-30,23.663894653320312,23.745737289332908,23.42499907701152,23.65946972360188,162619200
2014-10-31,23.889522552490234,23.898370726319964,23.714774916490434,23.89173501785182,178557200
2014-11-03,24.199199676513672,24.398279350463756,23.89173283637494,23.938184479027218,209130400
2014-11-04,24.022235870361328,24.2191030486579,23.82758115688162,24.190347756503364,166297600
2014-11-05,24.079750061035156,24.177078269338512,23.91827386886062,24.132837407556842,149743600
2014-11-06,24.14862060546875,24.168615745486935,23.948679374892755,24.126405101508563,139874000
2014-11-07,24.217493057250977,24.286361634224555,24.115300373861828,24.15973138579295,134766000
2014-11-10,24.177501678466797,24.288580890410575,24.14195551707634,24.219710626450134,108782000
2014-11-11,24.370773315429688,24.38188191226989,24.081968441857452,24.148614938096934,109769200
2014-11-12,24.715129852294922,24.755118444797144,24.297472537776425,24.299692902129323,187769600
2014-11-13,25.06390953063965,25.203868706379158,24.7928760232324,24.837308718261298,238091600
2014-11-14,25.36604881286621,25.36827087167841,24.706238025186497,25.137225908303186,176254400
2014-11-17,25.32383918762207,26.05474063225158,25.17055102210635,25.386043277388953,186986800
2014-11-18,25.652629852294922,25.70150496983271,25.301619185372655,25.31272778297089,176896000
2014-11-19,25.47490692138672,25.71261637518299,25.281630170830226,25.6459698627248,167476800
2014-11-20,25.839248657226562,25.961436482133397,25.514897525123693,25.528228184617273,173582000
2014-11-21,25.874794006347656,26.119167953517504,25.777043749505957,26.10583898937887,228717200
2014-11-24,26.354650497436523,26.385752537978234,25.90811333183019,25.95920881489125,189803200
2014-11-25,26.125825881958008,26.60346675134473,26.092501785036337,26.452398980909255,275361600
2014-11-26,26.436851501464844,26.459067004075873,26.17692656155398,26.201364122906373,163073200
2014-11-28,26.421300888061523,26.52571561637304,26.225802089158286,26.496833937092017,99257600
2014-12-01,25.56377410888672,26.492396546185617,24.71957127682061,26.39464628070114,335256000
2014-12-02,25.466014862060547,25.714832861479596,25.048357711722026,25.21497649916142,237395600
2014-12-03,25.754823684692383,25.848129807012796,25.57265386233315,25.71483510442162,172253600
2014-12-04,25.657072067260742,26.03696271196417,25.612641067094522,25.719276145467056,168178000
2014-12-05,25.548215866088867,25.788147343615442,25.46823870691334,25.768152206354525,153275600
2014-12-08,24.970609664916992,25.470466168327516,24.79732634825752,25.348278345075617,230659600
2014-12-09,25.35272216796875,25.392710755573372,24.29302544391353,24.479639417713226,240832000
2014-12-10,24.870635986328125,25.514895783345143,24.779551909834545,25.417147225026955,178261200
2014-12-11,24.79731559753418,25.2816208675573,24.735109835889318,24.93949680571219,165606800
2014-12-12,24.377443313598633,24.852862180055762,24.34411921278573,24.539618005322346,224112400
2014-12-15,24.044212341308594,24.792885312514212,23.626553326220474,24.5929423473055,268872400
2014-12-16,23.715410232543945,24.47297122309571,23.60655308638596,23.630990647044673,243162800
2014-12-17,24.306358337402344,24.401884849697097,23.730967034806778,23.79761525191917,213647200
2014-12-18,25.026142120361328,25.026142120361328,24.584047413895913,24.85285885325096,236024800
2014-12-19,24.832870483398438,25.157221606734687,24.8062125550007,24.939507281792608,353719200
2014-12-22,25.090574264526367,25.212760387172455,24.875080310757774,24.917290955909994,180670000
2014-12-23,25.001708984375,25.17721434093022,24.983935903852743,25.154998837744525,104113600
2014-12-24,24.883960723876953,25.039470912562667,24.883960723876953,25.01059093321644,57918400
2014-12-26,25.32383918762207,25.441582885385714,24.883966441450937,24.903959886761296,134884000
2014-12-29,25.306074142456055,25.497128882500185,25.25941936850573,25.279414513760834,110395600
2014-12-30,24.997264862060547,25.308286991404348,24.906180790536105,25.246082904522435,119526000
2014-12-31,24.521848678588867,25.13278440556934,24.484082149523427,25.063915829634194,165613600
2015-01-02,24.288585662841797,24.757340164944214,23.848711151343018,24.746231563593415,212818400
2015-01-05,23.60433578491211,24.137516414569966,23.417723496745833,24.057539235374563,257142000
2015-01-06,23.606555938720703,23.866480902659614,23.244436602442416,23.66876002975555,263188400
2015-01-07,23.937570571899414,24.037541186337343,23.704303544965192,23.81538275875591,160423600
2015-01-08,24.8573055267334,24.915067190627752,24.148619623170898,24.266365009745527,237458000
2015-01-09,24.883960723876953,25.15943664166333,24.484074960208066,25.030584373932918,214798000
2015-01-12,24.270809173583984,25.02170407834321,24.170838555190564,25.015039596441564,198603200
2015-01-13,24.486295700073242,25.059464698823614,24.19526877908936,24.755107123145972,268367600
2015-01-14,24.392993927001953,24.54628207628489,24.10418731802887,24.22415306198996,195826400
2015-01-15,23.730960845947266,24.450753606345422,23.695416382375743,24.437424644372864,240056000
2015-01-16,23.54656982421875,23.89980258382863,23.371064473774545,23.777614778160455,314053200
2015-01-20,24.153066635131836,24.20860624689587,23.659874611477722,23.9575661169644,199599600
2015-01-21,24.337453842163086,24.672911811933083,24.05308966122845,24.204157443782993,194303600
2015-01-22,24.970609664916992,24.98616068833683,24.375224961946195,24.49519072615685,215185600
2015-01-23,25.09946060180664,25.270521850097733,24.77732985576787,24.9483927989933,185859200
2015-01-26,25.126115798950195,25.406035869763418,25.05946929299839,25.268297045568367,222460000
2015-01-27,24.246366500854492,24.98837640334662,24.2219289424083,24.97504574741797,382274800
2015-01-28,25.617082595825195,26.24134880447562,25.617082595825195,26.13248997647666,585908400
2015-01-29,26.414640426635742,26.47906658146117,25.672630311520884,25.841471210548402,337745600
2015-01-30,26.0280818939209,26.659011007530673,25.959211629596137,26.30355786641712,334982000
2015-02-02,26.354650497436523,26.47461623735488,25.788147591911834,26.225799913021184,250956400
2015-02-03,26.359100341796875,26.45684890690884,26.1280553511909,26.325776235423373,207662800
2015-02-04,26.561260223388672,26.772311739909934,26.283562197650888,26.325772839941987,280598800
2015-02-05,26.75084114074707,26.81552154981854,26.596946315658972,26.768682662651635,168984800
2015-02-06,26.525577545166016,26.819983953766112,26.418519895846156,26.768685106844938,174826400
2015-02-09,26.701772689819336,26.728535823049864,26.414057096227165,26.44082193108112,155559200
2015-02-10,27.214754104614258,27.243749769386245,26.79991020192898,26.802139328739504,248034000
2015-02-11,27.85263442993164,27.861556041891518,27.321811280495048,27.382030034194866,294247200
2015-02-12,28.205034255981445,28.432531137637998,28.006533042518136,28.11581982595189,297898000
2015-02-13,28.34331703186035,28.387923396573573,28.024376589451972,28.387923396573573,217088800
2015-02-17,28.510589599609375,28.744777236769618,28.307626753854027,28.434756747894973,252609600
2015-02-18,28.709091186523438,28.722472753990044,28.425835529907648,28.465981933931005,179566800
2015-02-19,28.648868560791016,28.77822937525331,28.622105427883923,28.65555934401779,149449600
2015-02-20,28.883052825927734,28.883052825927734,28.55965252898941,28.686780798766748,195793600
2015-02-23,29.66368865966797,29.66368865966797,28.91875173115956,28.99904455839835,283896400
2015-02-24,29.478565216064453,29.797507356812893,29.255529991547135,29.650303291852076,276912400
2015-02-25,28.724700927734375,29.351432677017822,28.581958540748293,29.34250936350478,298846800
2015-02-26,29.08824920654297,29.18861436185984,28.238485673214807,28.724700756115052,365150000
2015-02-27,28.651103973388672,29.121708392752836,28.602035955957554,28.994576692159352,248059200
2015-03-02,28.791608810424805,29.057021202929167,28.615412526417927,28.8272952538238,192386800
2015-03-03,28.851829528808594,28.887515972542232,28.568573911948544,28.762616822721085,151265200
2015-03-04,28.6689395904541,28.896436419430074,28.61987498346581,28.793842145845474,126665200
2015-03-05,28.193878173828125,28.71577968293683,28.04890496520124,28.67786411038587,226068400
2015-03-06,28.236257553100586,28.854064342812634,28.160426397654298,28.637719914497385,291368400
2015-03-09,28.3566951751709,28.898672480540206,27.892781551054448,28.539583970998255,354114000
2015-03-10,27.77011489868164,28.374540122839832,27.611760101352253,28.19388214449373,275426400
2015-03-11,27.263822555541992,27.8281013430904,27.234828591930793,27.823641387774657,275756000
2015-03-12,27.756731033325195,27.85709789818275,27.127771813054192,27.279435822987377,193450800
2015-03-13,27.564918518066406,27.96861337203962,27.33965419967843,27.74557818039915,207309200
2015-03-16,27.868244171142578,27.868244171142578,27.404332304778652,27.62959660422218,143497200
2015-03-17,28.334396362304688,28.396845955632656,28.024377522838144,28.080136331398656,204092400
2015-03-18,28.653329849243164,28.80722466797545,28.184956311528882,28.325467862356152,261083600
2015-03-19,28.436988830566406,28.827300441966337,28.414685650239697,28.715782838709213,183238000
2015-03-20,28.08013343811035,28.63771976463974,27.915087858231676,28.604265844249458,274780400
2015-03-23,28.372310638427734,28.515053045645676,28.218415789361256,28.35223828504883,150838800
2015-03-24,28.25632667541504,28.557422117693964,28.227331013820923,28.37676587330061,131369200
2015-03-25,27.51808738708496,28.285329159671242,27.51808738708496,28.222879564530285,206620800
2015-03-26,27.70988655090332,27.85262891072895,27.344109041147252,27.379795481915234,190291600
2015-03-27,27.489089965820312,27.812490343592277,27.41325881028015,27.783496378525207,158184800
2015-03-30,28.184953689575195,28.191644472093586,27.656359749520163,27.66751218813297,188398800
2015-03-31,27.752269744873047,28.21172170806247,27.7366573490838,28.12250728857098,168362400
2015-04-01,27.712125778198242,27.906167030034535,27.455634937713125,27.839255784125836,162485600
2015-04-02,27.95077133178711,28.00429930359269,27.69874216714662,27.886090919277912,128880400
2015-04-06,28.403535842895508,28.439222296026028,27.729970205482548,27.76119500115988,148776000
2015-04-07,28.10466766357422,28.575270397460066,28.097976879444715,28.46821444814077,140049200
2015-04-08,28.01321792602539,28.19164674849862,27.872706376923492,28.068976720345354,149316800
2015-04-09,28.227333068847656,28.23179472555157,27.803567569642333,28.068978288327784,129936000
2015-04-10,28.347776412963867,28.372310423545866,27.937392420726322,28.09128556700355,160752000
2015-04-13,28.292016983032227,28.67563953079171,28.23848900731811,28.631029764719884,145460400
2015-04-14,28.16935157775879,28.390155989571237,28.08236797002589,28.325475565580955,102098400
2015-04-15,28.27640151977539,28.354463497065556,28.104665169737025,28.19387958733585,115881600
2015-04-16,28.14034652709961,28.34776929984874,28.126964961639434,28.164880531525455,113476000
2015-04-17,27.82364273071289,28.133661539638638,27.758962314959685,28.002071581178537,207828000
2015-04-20,28.45929718017578,28.57527475991472,27.91732146183797,28.0065359009731,188217200
2015-04-21,28.305404663085938,28.59311864088921,28.251874977408363,28.57081715762612,129740400
2015-04-22,28.686784744262695,28.74254354117084,28.17380483368184,28.32323800100604,150618000
2015-04-23,28.920978546142578,29.08825497257814,28.579734908473842,28.615421362892857,183083600
2015-04-24,29.057022094726562,29.13508576665192,28.82283448219716,29.10386097853111,178103600
2015-04-27,29.585620880126953,29.692680237181143,29.25106804663929,29.509789721315794,387816800
2015-04-28,29.119478225708008,30.007157462025948,28.898675532596673,29.98931763900977,475696000
2015-04-29,28.691246032714844,29.349199147137707,28.615414886672202,29.030260466474736,253544400
2015-04-30,27.91286277770996,28.69125534884993,27.78573274917636,28.69125534884993,332781600
2015-05-01,28.7603816986084,29.02356494334512,27.94630476844285,28.12473186614602,234050400
2015-05-04,28.704631805419922,29.121709976263308,28.606495765221478,28.88306066003097,203953200
2015-05-05,28.057825088500977,28.64886692816264,28.053363432188448,28.581955696461204,197085600
2015-05-06,27.881629943847656,28.26971070308034,27.51362153519884,28.22733347190532,288564000
2015-05-07,28.054080963134766,28.237733665003038,27.776360909592672,27.944336004303814,175763600
2015-05-08,28.5826473236084,28.5826473236084,28.244456933474385,28.3721179576171,222201600
2015-05-11,28.29149055480957,28.569208952019615,28.136952891723745,28.531135000130202,168143200
2015-05-12,28.190704345703125,28.41690960439626,27.95553850040013,28.13023234720522,192640000
2015-05-13,28.222061157226562,28.486342089006992,28.190705937246793,28.25341637720633,138776800
2015-05-14,28.88051986694336,28.88051986694336,28.479620775161266,28.535612478438576,180814000
2015-05-15,28.840208053588867,29.001464435626257,28.714787182551436,28.907398782348185,152832000
2015-05-18,29.158235549926758,29.276937669583507,28.748375933627074,28.752856226103322,203531600
2015-05-19,29.131370544433594,29.312783150651594,29.035063019457528,29.270228901299124,178532800
2015-05-20,29.129127502441406,29.3351765910795,28.967871099600664,29.11569003844849,145819600
2015-05-21,29.427003860473633,29.48075713398518,29.077616126305756,29.131369399817306,158921600
2015-05-22,29.68455696105957,29.78086445822311,29.429234956141883,29.474031048289774,182384000
2015-05-26,29.030582427978516,29.767435289034083,28.91859900134078,29.69800611131276,282790400
2015-05-27,29.572574615478516,29.621847584620834,29.12688287295774,29.191831740938717,183332800
2015-05-28,29.514352798461914,29.552426754903117,29.36205697269711,29.532270557515968,122933200
2015-05-29,29.17839241027832,29.440433138039047,29.09328393858338,29.391160172053755,203538000
2015-06-01,29.23662567138672,29.426998825554183,29.12688412242206,29.17839553147613,128451200
2015-06-02,29.106733322143555,29.26350943361036,28.963394674879204,29.08433527016419,134670400
2015-06-03,29.142553329467773,29.326207710603256,29.093280369527108,29.263497292035407,123934000
2015-06-04,28.972347259521484,29.245587046600015,28.871562876492078,29.021620232106947,153800400
2015-06-05,28.813325881958008,29.046253255036365,28.74837701718272,29.003699018562706,142507200
2015-06-08,28.62295913696289,28.938753160748476,28.405711056837685,28.869320578651514,210699200
2015-06-09,28.53785514831543,28.685674087079356,28.134715850173816,28.37659874556621,224301600
2015-06-10,28.864850997924805,28.967873843270144,28.634163688897942,28.64984130128505,156349200
2015-06-11,28.799898147583008,29.156004640237033,28.775261655907773,28.932037776812393,141563600
2015-06-12,28.48186492919922,28.741667304738165,28.468427464509798,28.7103120813085,147544800
2015-06-15,28.425867080688477,28.49753639145246,28.154867445964324,28.24221436506008,175955600
2015-06-16,28.57817268371582,28.634164402025895,28.30269438651997,28.450511634318115,125976400
2015-06-17,28.510974884033203,28.640874331951473,28.385552311630196,28.605040531787125,131672400
2015-06-18,28.64087677001953,28.737182572460274,28.493059555070516,28.495299701749957,141628800
2015-06-19,28.354204177856445,28.62744402087368,28.30941148928018,28.60280752953727,218867600
2015-06-22,28.58040428161621,28.681188660933987,28.46170214770337,28.553527649723613,136157200
2015-06-23,28.450510025024414,28.580411214251566,28.416914654192354,28.5512961375206,121075600
2015-06-24,28.6923885345459,29.070892995104312,28.47066186824105,28.490818061209136,221123600
2015-06-25,28.555768966674805,28.936511869404658,28.555768966674805,28.860363972351166,127752400
2015-06-26,28.387794494628906,28.665512873567515,28.334042936160746,28.59384355936622,176267200
2015-06-29,27.890592575073242,28.325088826725857,27.87939525740343,28.098881821524788,196645600
2015-06-30,28.092164993286133,28.246702682695314,27.96450394382296,28.123520218857326,177482800
2015-07-01,28.354204177856445,28.43035379891395,28.21758425634783,28.421394919452386,120955200
2015-07-02,28.318368911743164,28.374360623948455,28.168309824397074,28.316128764810145,108844000
2015-07-06,28.219820022583008,28.271333144307263,27.96225783142429,27.982415734266397,112241600
2015-07-07,28.150388717651367,28.25341324455203,27.720371146535417,28.195181395875604,187787200
2015-07-08,27.45161247253418,27.91522371167966,27.444893741474726,27.879389909785505,243046400
2015-07-09,26.891695022583008,27.78532212315735,26.701323574312646,27.7382892977304,314380000
2015-07-10,27.610633850097656,27.73829489020388,27.14702252458227,27.310519081989927,245418000
2015-07-13,28.143674850463867,28.16607119344643,27.843558386556932,28.002574643083992,165762000
2015-07-14,28.132474899291992,28.302690176077444,28.004813868885748,28.228780708807676,127072400
2015-07-15,28.403472900390625,28.477382363314426,28.125754513662404,28.157109732709237,134596800
2015-07-16,28.78197479248047,28.79541567234173,28.522174169960014,28.60952109301468,144889600
2015-07-17,29.030582427978516,29.030582427978516,28.737186396981723,28.909641830893467,184658800
2015-07-20,29.57930564880371,29.780874461326125,29.272468718344847,29.332940729086836,235600800
2015-07-21,29.283658981323242,29.76966652525816,29.187354898095368,29.75399062640201,307025600
2015-07-22,28.045127868652344,28.107838310210372,27.321714226436196,27.321714226436196,461802400
2015-07-23,28.031686782836914,28.463941086110378,28.009288734833575,28.264610761744994,203998000
2015-07-24,27.883865356445312,28.161583697615026,27.749485624184548,28.06751805590559,168649200
2015-07-27,27.49639892578125,27.68453189650098,27.35082189584112,27.568068222071908,177822000
2015-07-28,27.63302993774414,27.751733806155517,27.447138746844526,27.63302993774414,134472400
2015-07-29,27.545682907104492,27.65990648113944,27.38442649875668,27.581518423951334,148046800
2015-07-30,27.406822204589844,27.451614888081775,27.259003273350057,27.39562317935119,134513200
2015-07-31,27.16718101501465,27.46729578958228,27.07983407562666,27.458336910064084,171540000
2015-08-03,26.526636123657227,27.451618663971853,26.320585308551166,27.211974185991803,279904000
2015-08-04,25.67555809020996,26.360896065522866,25.364244323075575,26.298185624478727,496554400
2015-08-05,25.84577751159668,26.302670138017913,25.106686146470523,25.297057646963125,397250400
2015-08-06,25.902015686035156,26.210239723891853,25.674786517417267,26.091000281327553,211612000
2015-08-07,25.98975944519043,26.15399604657735,25.760279977058982,25.778278837903052,154681600
2015-08-10,26.934675216674805,26.995419217814426,26.21698661975205,26.21698661975205,219806400
2015-08-11,25.53305435180664,26.588214185277398,25.4970583391511,26.504970724033022,388331200
2015-08-12,25.92676544189453,25.967262021018723,24.664624061734038,25.31706818475009,404870000
2015-08-13,25.906518936157227,26.187744713326833,25.769280619581185,26.10675155218471,194143200
2015-08-14,26.088754653930664,26.167497534171147,25.65004309511507,25.719786543832917,171718000
2015-08-17,26.358728408813477,26.46896842424783,25.9852597819827,26.10674951421202,163538800
2015-08-18,26.210247039794922,26.42172941067276,26.100006996375427,26.194498462163565,138242800
2015-08-19,25.875022888183594,26.214742405614185,25.800778867897705,26.120250952413596,193146000
2015-08-20,25.34406089782715,25.72652717034178,25.114579761145983,25.665783173258816,274006400
2015-08-21,23.793947219848633,25.175327878474295,23.76919921810895,24.84460614292186,513102000
2015-08-24,23.20000648498535,24.477896713893095,20.698220905443083,21.343916023355945,648825200
2015-08-25,23.3394832611084,24.997590638014834,23.285488406283875,24.997590638014834,414406400
2015-08-26,24.678123474121094,24.72311890919554,23.63421358890838,24.09317251935836,387098400
2015-08-27,25.40480613708496,25.47679985248312,24.752362125777264,25.249570707409113,338464400
2015-08-28,25.488056182861328,25.492555040287638,25.094340074117845,25.236077255337733,212657600
2015-08-31,25.368812561035156,25.76702746189481,25.19782682695612,25.20457597022168,224917200
2015-09-01,24.234907150268555,25.170825424088193,24.153914008168282,24.781610001212645,307383600
2015-09-02,25.274322509765625,25.274322509765625,24.552134911744044,24.799614971644914,247555200
2015-09-03,24.831113815307617,25.3733162642845,24.756869792273626,25.30807167281215,212935600
2015-09-04,24.583635330200195,24.849112570825763,24.412651268856806,24.516142163817122,199985200
2015-09-08,25.267568588256836,25.32381373369697,24.819857711163742,25.141580011739933,219374400
2015-09-09,24.7816162109375,25.652290131988792,24.69612247481686,25.593796405287875,340043200
2015-09-10,25.326068878173828,25.485804915888515,24.725371021599024,24.808612754279864,251571200
2015-09-11,25.695032119750977,25.695032119750977,25.14383037924651,25.15057952208659,199662000
2015-09-14,25.94251251220703,26.297982273193004,25.84127192849879,26.228238836259138,233453600
2015-09-15,26.160747528076172,26.216992685890737,25.742283416618527,26.08200465042898,173364800
2015-09-16,26.189992904663086,26.21923976522092,25.971761444405875,26.153995184161953,148694000
2015-09-17,25.62979507446289,26.20799527265893,25.584799631333023,26.02126263885047,256450400
2015-09-18,25.5240421295166,25.715276965832878,25.168574173127286,25.245066734481526,297141200
2015-09-21,25.92001724243164,25.956014965838325,25.5712983083755,25.573546878738973,200888000
2015-09-22,25.512802124023438,25.688286729362176,25.314818083976963,25.50830155049554,201384800
2015-09-23,25.719785690307617,25.809778286081457,25.49030620172703,25.5645485055094,143026800
2015-09-24,25.87276840209961,25.98525869950004,25.28107005570099,25.479052361198093,200878000
2015-09-25,25.80752944946289,26.252991879520707,25.652292255940818,26.196746718559503,224607600
2015-09-28,25.296825408935547,25.776033586374936,25.296825408935547,25.614047240066924,208436000
2015-09-29,24.53638458251953,25.53754931895009,24.266408539249394,25.384562436706126,293461600
2015-09-30,24.81536102294922,25.094336488096644,24.462141547382192,24.786112446226834,265892000
2015-10-01,24.653377532958984,24.662376964020137,24.142670548150836,24.53863693251174,255716400
2015-10-02,24.83336067199707,24.975099563728357,24.196666810262887,24.30015769138034,232079200
2015-10-05,24.923349380493164,25.056088820595715,24.538632779190944,24.72086650705366,208258800
2015-10-06,25.042593002319336,25.139334740434297,24.69612263131381,24.889606107543727,192787200
2015-10-07,24.923349380493164,25.146079683043784,24.615127072030614,25.139330540006746,187062400
2015-10-08,24.635372161865234,24.790609302839105,24.34514702357151,24.790609302839105,247918400
2015-10-09,25.22482681274414,25.260822818069613,24.63312670517668,24.74786729780421,211064400
2015-10-12,25.10783576965332,25.36656381482721,25.071839764562586,25.36206495786556,121868800
2015-10-13,25.150583267211914,25.29906958120137,24.900854646148584,24.932351795069557,132197200
2015-10-14,24.79511260986328,25.0898366571712,24.648874871321997,25.038092078535033,177849600
2015-10-15,25.166330337524414,25.220325201523774,24.85810629411592,24.957098308502896,150694000
2015-10-16,24.981855392456055,25.19783664342372,24.86711476284416,25.148340618239512,156930400
2015-10-19,25.137088775634766,25.141587633388927,24.77261950476655,24.927856702510333,119036800
2015-10-20,25.596044540405273,25.686037132254842,24.93235239388829,25.049341561766585,195871200
2015-10-21,25.593793869018555,26.003258497677987,25.580293865646503,25.64778873310942,167180800
2015-10-22,25.985258102416992,25.985258102416992,25.670284933640016,25.722031224500117,166616400
2015-10-23,26.79068946838379,26.824436900679824,26.171992836664035,26.25523455766646,237467600
2015-10-26,25.935762405395508,26.576956750149606,25.854769254851234,26.565708750414164,265335200
2015-10-27,25.77152442932129,26.219235273442884,25.645534145617276,25.962757566441326,279537600
2015-10-28,26.833436965942383,26.840187826165888,26.111249403954748,26.306983155255754,342205600
2015-10-29,27.116912841796875,27.15291056355686,26.608456178965124,26.705197910612767,204909200
2015-10-30,26.885175704956055,27.272142525302016,26.873925990878288,27.22039624359583,197461200
2015-11-02,27.263153076171875,27.303649658622827,26.90993355230868,27.17766105387142,128813200
2015-11-03,27.57587242126465,27.782854163924345,27.155158076028844,27.175407222846523,182076000
2015-11-04,27.4476375579834,27.8571022463373,27.362145534337124,27.701865058420555,179544400
2015-11-05,27.321104049682617,27.721025250712767,27.153906241720836,27.5312317001019,158210800
2015-11-06,27.352737426757812,27.52219516245733,27.25332339400709,27.364035298663072,132169200
2015-11-09,27.242023468017578,27.52219308724792,27.12453353860263,27.330141346032065,135485600
2015-11-10,26.383434295654297,26.67716167500024,26.223014541148196,26.412808067876647,236511600
2015-11-11,26.23431968688965,26.530305343254632,26.03097003893098,26.29306552381402,180872000
2015-11-12,26.146202087402344,26.394739782673806,26.1303860992618,26.268211877549444,130102400
2015-11-13,25.38250732421875,26.112306029374714,25.366691338599303,26.028706263207265,183249600
2015-11-16,25.798242568969727,25.811798634532966,25.07974178929681,25.165599744219016,152426800
2015-11-17,25.687524795532227,25.994808185893216,25.603925054806215,25.965434418815434,110467600
2015-11-18,26.500932693481445,26.54612073698811,26.09649332598733,26.155239161596686,186698800
2015-11-19,26.837581634521484,27.056747211333587,26.381176302252673,26.58000605784681,173183200
2015-11-20,26.955076217651367,27.09516016744901,26.853400548093948,26.932480475207637,137148400
2015-11-23,26.604862213134766,27.052231355323833,26.512224498168308,26.94829576942529,129930000
2015-11-24,26.86018180847168,26.966375604988837,26.46252220611864,26.50997016808758,171212800
2015-11-25,26.668123245239258,26.939256603726427,26.64326931094928,26.93473676632122,85553200
2015-11-27,26.618419647216797,26.75398721011677,26.570971689727074,26.726873352774142,52185600
2015-11-30,26.729137420654297,26.97993503760885,26.604867709978283,26.65909370926716,156721200
2015-12-01,26.512222290039062,26.844359671547785,26.403770322901277,26.830803606608796,139409600
2015-12-02,26.272727966308594,26.686205269283136,26.227539924767314,26.512227689341298,133546400
2015-12-03,26.028705596923828,26.387956866531066,25.80728180391958,26.333730877768634,166278000
2015-12-04,26.89406967163086,26.943777545428325,26.008371066661898,26.04904098851318,231108000
2015-12-07,26.724613189697266,27.0816045509564,26.618419404174713,26.8827747703654,128336800
2015-12-08,26.713314056396484,26.79691208975629,26.40377068679101,26.552892574613857,137238000
2015-12-09,26.123600006103516,26.59130319548043,26.001590253594813,26.580005325802393,185445600
2015-12-10,26.247873306274414,26.42185088144362,26.09875139422833,26.218501252459657,116850800
2015-12-11,25.57229995727539,26.07163516968972,25.49773814611241,26.02644713348899,187544800
2015-12-14,25.414138793945312,25.45932682781177,24.806349912707372,25.346355019332627,257274800
2015-12-15,24.96451187133789,25.48644284294935,24.932879900187274,25.29213117798805,213292400
2015-12-16,25.15656280517578,25.303426508670157,24.58266750493335,25.095558783872654,224954000
2015-12-17,24.62333869934082,25.36217364527321,24.62333869934082,25.31020584948216,179091200
2015-12-18,23.956802368164062,24.745345139551574,23.907094494677143,24.60752111371929,385813200
2015-12-21,24.25053596496582,24.259573919163884,23.852874599318433,24.239238091264863,190362400
2015-12-22,24.22793960571289,24.338651517292526,24.051702101560817,24.266349614491677,131157600
2015-12-23,24.539735794067383,24.593961778184386,24.221154474277448,24.23697045813711,130629600
2015-12-24,24.40869140625,24.62785701513054,24.390615501147582,24.62785701513054,54281600
2015-12-28,24.13530158996582,24.331873193905576,23.990697786083693,24.309277448950674,106816800
2015-12-29,24.569107055664062,24.72500869429402,24.14433370003601,24.166927715709637,123724800
2015-12-30,24.248273849487305,24.560075483922393,24.216641874565486,24.532963347597033,100855200
2015-12-31,23.782827377319336,24.182746850682086,23.683411626823528,24.178228736483696,163649200
2016-01-04,23.803163528442383,23.807683366843445,23.046252634712044,23.184078401118814,270597600
2016-01-05,23.2066707611084,23.91613364374091,23.138888704262126,23.89353962479215,223164000
2016-01-06,22.752525329589844,23.129852542884784,22.56499340636256,22.72089335584966,273829600
2016-01-07,21.792268753051758,22.62374162188698,21.787750637617336,22.296123952762994,324377600
2016-01-08,21.90749740600586,22.39327662729139,21.8623093628314,22.26674872735222,283192000
2016-01-11,22.262218475341797,22.3819682851718,21.993345089926283,22.361634192398803,198957600
2016-01-12,22.5853271484375,22.750266772155083,22.33226963872977,22.718634798918274,196616800
2016-01-13,22.00465202331543,22.863238586263442,21.984317922164728,22.66666698940705,249758400
2016-01-14,22.485912322998047,22.702819753922995,21.63184556255437,22.133440764418324,252680400
2016-01-15,21.94590950012207,22.07695725111728,21.545989936211157,21.735781804151653,319335600
2016-01-19,21.839712142944336,22.289339484794287,21.577616704237446,22.235113496163347,212350800
2016-01-20,21.86908721923828,22.18540869032942,21.10765645886051,21.487241879407215,289337600
2016-01-21,21.75836944580078,22.115359024954458,21.451086010818546,21.93008534125748,208646000
2016-01-22,22.915199279785156,22.92423723055652,22.2260723406438,22.284816434938403,263202000
2016-01-25,22.467836380004883,22.94005776578175,22.415868583710015,22.937797846687225,207178000
2016-01-26,22.592103958129883,22.793193658731777,22.158292585403082,22.57854789142378,300308000
2016-01-27,21.10765266418457,21.83293148087719,21.089576760785953,21.699625571891676,533478800
2016-01-28,21.259033203125,21.35618902330654,20.874929759884267,21.191251155159947,222715200
2016-01-29,21.993356704711914,21.993356704711914,21.317785592751516,21.417201362310415,257666000
2016-02-01,21.78774070739746,21.851004637527105,21.555019082786497,21.79677865796067,163774000
2016-02-02,21.347156524658203,21.69962806231868,21.301966760975308,21.559542380621536,149428800
2016-02-03,21.76966667175293,21.880378558966903,21.256775430983197,21.4646431403111,183857200
2016-02-04,21.944589614868164,22.11042423534878,21.624281283757696,21.776484545584424,185886800
2016-02-05,21.35849380493164,22.017286262241782,21.283529123337583,21.926418038273624,185672400
2016-02-08,21.583393096923828,21.740139007118984,21.135868522754375,21.156312963279614,216085600
2016-02-09,21.57884979248047,21.794662052129024,21.338050459796044,21.41983169224874,177324800
2016-02-10,21.415287017822266,21.887800413343935,21.376668584491327,21.790117372280967,169374400
2016-02-11,21.285795211791992,21.51750922210033,21.03363676519184,21.30624138125066,200298800
2016-02-12,21.3516788482666,21.467535876378317,21.12905352086298,21.39711382652963,161405600
2016-02-16,21.953678131103516,22.001383556780834,21.492523949722276,21.58566261894929,196231600
2016-02-17,22.289888381958008,22.310332820097173,21.84236386001925,21.960491324435235,179452800
2016-02-18,21.867355346679688,22.46481102115485,21.828735181286046,22.45345184312721,156084000
2016-02-19,21.8173770904541,21.980939543472857,21.762856850503574,21.808290094934485,141496800
2016-02-22,22.008188247680664,22.012732609845813,21.790105659244897,21.878701656635478,137123200
2016-02-23,21.510700225830078,21.921876843092146,21.478896605332864,21.899160218903756,127770400
2016-02-24,21.831005096435547,21.894612327183545,21.19947368662748,21.349406501819523,145022800
2016-02-25,21.980941772460938,21.980941772460938,21.637915022771093,21.81965148525816,110330800
2016-02-26,22.0150146484375,22.26717140018661,21.940048237642483,22.08089233083262,115964400
2016-02-29,21.965030670166016,22.314872085902252,21.955943677568975,22.003649088828467,140865200
2016-03-01,22.837364196777344,22.8918844264392,22.130866460248722,22.18311624133452,201628400
2016-03-02,22.887344360351562,22.919147975648066,22.635185886809957,22.832824124581418,132678400
2016-03-03,23.057723999023438,23.105429426903417,22.819195126456304,22.848728295977644,147822800
2016-03-04,23.400747299194336,23.56885236329397,23.02818919326165,23.255358854594604,184220400
2016-03-07,23.141775131225586,23.359857808560097,22.935049897600972,23.259902598177465,143315600
2016-03-08,22.950956344604492,23.11679100142754,22.807840046127613,22.89416391507388,126247600
2016-03-09,22.971393585205078,23.07589140691437,22.77829801337625,23.014554636305977,108806800
2016-03-10,22.98275375366211,23.225825217018002,22.751041466408626,23.03727571915335,134054400
2016-03-11,23.230375289916992,23.23491792157421,23.057725823097577,23.225830925092414,109632800
2016-03-14,23.289430618286133,23.37802837197383,23.12132557078069,23.150858733065522,100304400
2016-03-15,23.757404327392578,23.89370578174272,23.591569706935772,23.616558509102784,160270800
2016-03-16,24.07317352294922,24.150410389467336,23.75967822594273,23.764222590542193,153214000
2016-03-17,24.034549713134766,24.18675296299051,23.843726305492055,23.970940755142603,137682800
2016-03-18,24.06181526184082,24.19357410957142,23.895982344151744,24.15722612405925,176820800
2016-03-21,24.059539794921875,24.45481452251042,23.884618184167916,24.064082425579844,142010800
2016-03-22,24.243549346923828,24.37303599957692,23.900522633234456,23.90960962872187,129777600
2016-03-23,24.109516143798828,24.323056185472243,24.057268090942788,24.189026913812217,102814000
2016-03-24,24.005016326904297,24.136775138916786,23.8278242784853,23.95958309049779,104532000
2016-03-28,23.895978927612305,24.123148605081635,23.866445760314352,24.079985811748994,77645600
2016-03-29,24.461631774902344,24.486620578931024,23.82555596299124,23.827828145130344,124760400
2016-03-30,24.888702392578125,25.084068399564647,24.670619770790836,24.681978944774524,182404400
2016-03-31,24.75922393798828,24.96594918705855,24.734235133525566,24.925058573680207,103553600
2016-04-01,24.98639488220215,24.988667064494848,24.57976091017257,24.71151975247278,103496000
2016-04-04,25.243091583251953,25.486163034141835,25.049995998415604,25.084071791808306,149424800
2016-04-05,24.945499420166016,25.154496821306928,24.856903392803854,24.877349563131162,106314800
2016-04-06,25.206741333007812,25.211285696072327,24.80692230849855,25.04090847765361,105616400
2016-04-07,24.656997680664062,25.0840760621472,24.561586829455138,24.97730603348463,127207600
2016-04-08,24.684255599975586,24.936412323081576,24.57294122089397,24.741048013853867,94326800
2016-04-11,24.766036987304688,25.12723766861337,24.722875927989268,24.754679543555184,117630000
2016-04-12,25.088621139526367,25.102250766324442,24.68425936828961,24.838733093780334,108929200
2016-04-13,25.452085494995117,25.52023534393928,25.17039563972576,25.17039563972576,133029200
2016-04-14,25.465723037719727,25.53160245873693,25.290803131214734,25.356682552231938,101895600
2016-04-15,24.9545841217041,25.511150768772367,24.927324874661373,25.467987983399016,187756000
2016-04-18,24.416194915771484,24.750132847752486,24.293523095931427,24.736503223270336,243286000
2016-04-19,24.28671646118164,24.53433063287078,24.13224097675909,24.50706964156063,129539600
2016-04-20,24.336685180664062,24.55476784743825,24.09361371250426,24.22537253196168,122444000
2016-04-21,24.07317352294922,24.29125622820701,23.970946117468603,24.29125622820701,126210000
2016-04-22,24.00728988647461,24.189026308864396,23.76649060000007,23.855086629294174,134732400
2016-04-25,23.87099266052246,24.000479321110124,23.741505999934795,23.852818668433983,112126400
2016-04-26,23.70515251159668,23.920964717910977,23.605199044653066,23.605199044653066,224064800
2016-04-27,22.221736907958984,22.423917774312617,21.73559395592137,21.808288180529786,458408400
2016-04-28,21.54250144958496,22.235367942665334,21.410742617517048,22.174032890863867,328970800
2016-04-29,21.294885635375977,21.517512687688416,21.01546789538402,21.351678056222635,274126000
2016-05-02,21.27216339111328,21.372118579997203,20.990473543455582,21.34712978277622,192640400
2016-05-03,21.622013092041016,21.74922757517405,21.281258526648376,21.39938601339086,227325200
2016-05-04,21.397113800048828,21.78557376458914,21.313060390241652,21.62655394061615,164102000
2016-05-05,21.310260772705078,21.499959999076157,21.182271773572463,21.483961374184577,143562000
2016-05-06,21.191417694091797,21.35826027577339,20.992576113471646,21.339977375448026,174799600
2016-05-09,21.207412719726562,21.431393468217014,21.161701117377966,21.255408594403086,131745600
2016-05-10,21.35140037536621,21.38568364124858,21.051996790346816,21.33083146206839,134747200
2016-05-11,21.143415451049805,21.38568080875072,21.131987116029567,21.36511189817722,114876400
2016-05-12,20.647457122802734,21.20512645898511,20.448617321968666,21.19141385029843,305258800
2016-05-13,20.688594818115234,20.9514308376849,20.56974815158694,20.56974815158694,177571200
2016-05-16,21.4565372467041,21.57309966843478,20.946865455185264,21.115994046908508,245039200
2016-05-17,21.367403030395508,21.643951738226384,21.257698651343752,21.609670209597503,187667600
2016-05-18,21.61195182800293,21.760511494120927,21.458821873202286,21.520532104594423,168249600
2016-05-19,21.529664993286133,21.630228745585505,21.385677410991075,21.630228745585505,121768400
2016-05-20,21.76279640197754,21.810792277438484,21.602808406721685,21.630235368579097,128104000
2016-05-23,22.03934669494629,22.213047312142947,21.86564607774963,21.911357684232694,152074400
2016-05-24,22.37531852722168,22.418742371665218,22.133051383686695,22.21990256001259,140560800
2016-05-25,22.768428802490234,22.79585402038829,22.42331361294512,22.55130261305431,152675200
2016-05-26,22.948986053466797,23.022122875155866,22.54444664621836,22.782141752637685,225324800
2016-05-27,22.935272216796875,22.96269917944234,22.683864495564723,22.727290083823526,145364800
2016-05-31,22.823280334472656,22.946699042670367,22.58558523835698,22.76385612451391,169228800
2016-06-01,22.503305435180664,22.75014284428857,22.473594202938123,22.63129442787991,116693200
2016-06-02,22.33417510986328,22.36160032400692,22.085051704504227,22.306748152000537,160766400
2016-06-03,22.3798885345459,22.45988166143073,22.272468445420813,22.3501772999085,114019600
2016-06-06,22.542156219482422,23.28723864346279,22.295320584402702,22.395882604724427,93170000
2016-06-07,22.633581161499023,22.82556640035479,22.61758253690432,22.683863051287897,89638000
2016-06-08,22.613012313842773,22.754713919599112,22.553588103582754,22.631295210775672,83392400
2016-06-09,22.775283813476562,22.85299091806693,22.503305459971784,22.512447779991692,106405600
2016-06-10,22.587873458862305,22.706720146659556,22.507880328256512,22.519306921931932,126851600
2016-06-13,22.24732780456543,22.654153236640877,22.192475623051653,22.555875466914017,152082000
2016-06-14,22.274755477905273,22.50788030828613,22.1124832006148,22.242758225691347,127727600
2016-06-15,22.20162010192871,22.491883150746567,22.176479153016313,22.357036084423736,117780800
2016-06-16,22.295324325561523,22.34103418394888,21.957065444849373,22.04391487327308,125307200
2016-06-17,21.78793716430664,22.089626767320635,21.781080859829856,22.082770462843847,244032800
2016-06-20,21.735366821289062,22.071339652754666,21.71936819806304,21.941064651137303,137647600
2016-06-21,21.920499801635742,22.021061847524123,21.639379091468093,21.698803307483594,142185600
2016-06-22,21.83822250366211,22.144482443445646,21.79251089373348,21.998208779113266,116876400
2016-06-23,21.963924407958984,22.00734999928715,21.769654870717485,21.92735686556648,128960800
2016-06-24,21.346830368041992,21.634807364038398,21.175415780092596,21.234839992156473,301245600
2016-06-27,21.03599739074707,21.26683617922006,20.912578684347235,21.255407843107022,181958400
2016-06-28,21.390256881713867,21.406257252557285,21.0588560011259,21.232556626841593,161779600
2016-06-29,21.575382232666016,21.609665497538987,21.399395620053767,21.477104470013785,146124000
2016-06-30,21.84963607788086,21.888489615377168,21.55251863713908,21.584515873161756,143345600
2016-07-01,21.915922164916992,22.048483173007646,21.787933188122725,21.824500719898644,104106000
2016-07-05,21.710229873657227,21.80393735816735,21.58909716926666,21.80165134193749,110820800
2016-07-06,21.833642959594727,21.86335593175638,21.568522688093886,21.621088841778466,123796400
2016-07-07,21.927350997924805,22.055339977628716,21.854214188991275,21.872497083435356,100558400
2016-07-08,22.09648323059082,22.14447910599258,21.952495604385536,22.05305764363331,115648400
2016-07-11,22.165050506591797,22.318180458540134,22.10791230866605,22.112482597263565,95179600
2016-07-12,22.265615463256836,22.32960997431394,22.197050663004074,22.208477257853044,96670000
2016-07-13,22.13990592956543,22.32274708671437,22.13304788221459,22.263324626093507,103568800
2016-07-14,22.578731536865234,22.624441399813954,22.242758638661694,22.258757265065697,155676000
2016-07-15,22.576440811157227,22.695289219983323,22.512446318890465,22.608438057290606,120548000
2016-07-18,22.816423416137695,22.88498820081162,22.53530274218878,22.558157670413422,145975600
2016-07-19,22.825565338134766,22.855276569936763,22.704430907589956,22.75471279503889,95119600
2016-07-20,22.846134185791016,22.96041056831921,22.795852298483535,22.855276505639576,105104000
2016-07-21,22.725000381469727,23.08382813520886,22.65643385783789,22.81642183173913,130808000
2016-07-22,22.549015045166016,22.69528866497556,22.46902018806969,22.686146345772578,113254800
2016-07-25,22.24732780456543,22.590156990535494,22.15133605098647,22.45531168103925,161531600
2016-07-26,22.094196319580078,22.391315624283006,22.037058125884844,22.128479584541076,224959200
2016-07-27,23.529504776000977,23.849478972854403,23.48379492375867,23.831194334469842,369379200
2016-07-28,23.847200393676758,23.87234134336575,23.499800874631948,23.502086891072665,159479200
2016-07-29,23.817489624023438,23.895198491061972,23.69635690607364,23.812919334771603,110934800
2016-08-01,24.23801612854004,24.260871051301272,23.863189815355547,23.863189815355547,152671600
2016-08-02,23.879196166992188,24.24259426459351,23.76949006101252,24.23802397604908,135266400
2016-08-03,24.1785945892334,24.190021180009257,23.945469817802387,23.954612136654486,120810400
2016-08-04,24.327964782714844,24.35783697050133,24.192387231327288,24.261325207038322,109634800
2016-08-05,24.697919845581055,24.73698386697454,24.399191057262183,24.419871391000516,162213600
2016-08-08,24.902435302734375,24.902435302734375,24.624388581743602,24.70711167568579,112148800
2016-08-09,25.003543853759766,25.03341778870637,24.819712210761192,24.87026648236449,105260800
2016-08-10,24.817419052124023,25.024231228191503,24.76226972289455,24.980570392920153,96034000
2016-08-11,24.801326751708984,25.031117603942675,24.78294306277067,24.936902513007627,109938000
2016-08-12,24.85877799987793,24.91852412084127,24.766861295280172,24.766861295280172,74641600
2016-08-15,25.157506942749023,25.171293834880817,24.83579935207304,24.849586244204833,103472800
2016-08-16,25.134521484375,25.329845101189186,25.095457462278155,25.191969194458,135177600
2016-08-17,25.097759246826172,25.132228228158244,24.895542158032793,25.07018371112747,101424000
2016-08-18,25.065597534179688,25.18508805815689,25.05180888486882,25.100066527708098,87938800
2016-08-19,25.129928588867188,25.205759993423843,24.900137728876203,24.99435106982664,101472400
2016-08-22,24.934606552124023,25.07018231714914,24.7829437439619,25.015033001983426,103280800
2016-08-23,25.012739181518555,25.120741185314976,24.939206163447757,24.952993056471833,85030800
2016-08-24,24.82430648803711,24.98975618882819,24.743880037142876,24.94839376363042,94700400
2016-08-25,24.718605041503906,24.789839653723377,24.514091297315826,24.677242612726243,100344800
2016-08-26,24.573843002319336,24.805930582996083,24.42907359211279,24.681845021627176,111065200
2016-08-29,24.546268463134766,24.688739478946058,24.424479543841358,24.500310975797323,99881200
2016-08-30,24.357833862304688,24.47272930505141,24.24293841955797,24.31187638647213,99455600
2016-08-31,24.380815505981445,24.488817515541736,24.275111896436307,24.279708696466617,118649600
2016-09-01,24.52558708190918,24.541672377113162,24.270519005699086,24.390009519619294,106806000
2016-09-02,24.755373001098633,24.817415769128708,24.546262452635688,24.74847780183722,107210000
2016-09-06,24.748477935791016,24.886353871120267,24.704818859224407,24.794437165289214,107521600
2016-09-07,24.900148391723633,24.992065125714028,24.6037178450167,24.77835946428186,169457200
2016-09-08,24.247529983520508,24.6496639753808,24.18318882532927,24.6450689297236,212008000
2016-09-09,23.698339462280273,24.293498919858386,23.698339462280273,24.045324279173325,186228000
2016-09-12,24.229150772094727,24.293491937520596,23.560458474636018,23.58803401117508,181171200
2016-09-13,24.805925369262695,24.99895062457929,24.64277405106379,24.704818571873357,248704800
2016-09-14,25.683727264404297,25.973264279627227,24.95529055647582,24.985164494504644,443554800
2016-09-15,26.556930541992188,26.593697922387822,26.078965115840077,26.16398836813109,359934400
2016-09-16,26.407564163208008,26.685610882401825,26.205348845566615,26.453523385284505,319547600
2016-09-19,26.09964942932129,26.6971053863327,26.02381801566827,26.469612898538983,188092000
2016-09-20,26.097349166870117,26.223734847271082,25.8537714044594,25.977858685262564,138057200
2016-09-21,26.092763900756836,26.193870729808584,25.83769579791938,26.161700136042228,144012800
2016-09-22,26.338634490966797,26.41216751135793,26.196163496949076,26.276589964069768,124296000
2016-09-23,25.899728775024414,26.37769420589533,25.633172277185196,26.292670952764908,209924800
2016-09-26,25.938791275024414,26.055985102836082,25.633170767996884,25.653851103582124,119477600
2016-09-27,25.98705291748047,26.00773501082526,25.814709736657672,25.966372577301172,98429600
2016-09-28,26.184673309326172,26.343229597125518,26.065182808358237,26.124928935424954,118564400
2016-09-29,25.777944564819336,26.15020647320444,25.690624649444544,26.00314042985452,143548000
2016-09-30,25.977863311767578,26.05139633350615,25.690624671669156,25.842285761995047,145516400
2016-10-03,25.856069564819336,25.977860206321008,25.80092024339945,25.899730393907962,86807200
2016-10-04,25.966371536254883,26.26739705234366,25.881348272651486,25.980158429155,118947200
2016-10-05,25.977863311767578,26.11803590838885,25.89513844316599,26.05828978036203,85812400
2016-10-06,26.170883178710938,26.274288373428085,25.996241619052924,26.12722235050511,115117200
2016-10-07,26.209949493408203,26.32484494341005,26.083565550305433,26.267397218409126,97433600
2016-10-10,26.667232513427734,26.828085429296586,26.361610220111622,26.43054643269886,144944000
2016-10-11,26.724685668945312,27.273885847460356,26.701705173577295,27.0463915661097,256164000
2016-10-12,26.96366310119629,27.11073088867246,26.828087313039518,26.96596150106017,150347200
2016-10-13,26.88094139099121,26.986644999084724,26.591404353851715,26.83728055713055,140769600
2016-10-14,27.030305862426758,27.15439317224152,26.915410399987046,27.087753593646614,142608800
2016-10-17,27.011920928955078,27.078558747003438,26.83498095462335,26.961366650574586,94499600
2016-10-18,26.99353790283203,27.163582681721138,26.988941102957327,27.156689235074555,98214000
2016-10-19,26.913105010986328,27.060171014885295,26.150199458323556,26.942977190377817,80138400
2016-10-20,26.899316787719727,26.97284979081706,26.73157044620006,26.853359318220797,96503200
2016-10-21,26.793621063232422,26.8648574409622,26.720088038569706,26.84187694630805,92770800
2016-10-24,27.034902572631836,27.05558291428259,26.885538121324686,26.908516863102953,94154800
2016-10-25,27.172771453857422,27.198048590811908,26.95676746648829,27.103833488860595,192516000
2016-10-26,26.5615291595459,26.586806298675484,26.037606190615314,26.267397089491215,264536800
2016-10-27,26.306459426879883,26.623570194627312,26.21913777472588,26.51556820580433,138248000
2016-10-28,26.13182258605957,26.4742105513399,26.06977805853856,26.16629157321952,151446800
2016-10-31,26.090456008911133,26.249012272768702,26.0123262002113,26.115733145270028,105677600
2016-11-01,25.6193904876709,26.143313531508372,25.398791403590153,26.072078903685146,175303200
2016-11-02,25.642366409301758,25.81700798909054,25.559643295891792,25.598707329228674,113326800
2016-11-03,25.36751365661621,25.743995281827615,25.30284213936926,25.63313032716619,107730400
2016-11-04,25.13885498046875,25.464524575988186,24.97024732383125,25.067254613581614,123348000
2016-11-07,25.50147247314453,25.524569187668334,25.282049279752517,25.42525172926626,130240000
2016-11-08,25.65160369873047,25.80404519659029,25.337483426322173,25.478375685071473,97016800
2016-11-09,25.610027313232422,25.711654972155866,24.95638165489821,25.379056642709223,236705600
2016-11-10,24.89632797241211,25.658530102895437,24.443625684461487,25.658530102895437,228538000
2016-11-11,25.04414939880371,25.145777055793495,24.609925180861946,24.741578390068558,136575600
2016-11-14,24.415910720825195,24.90094880333466,24.03942914141622,24.877852087437343,204702000
2016-11-15,24.739269256591797,24.87092247147441,24.519847819176245,24.614544880045152,129058000
2016-11-16,25.404470443725586,25.459904688437273,24.62147979938319,24.64457652026297,235362000
2016-11-17,25.395225524902344,25.487614149203825,25.13653949145793,25.362889770721793,110528000
2016-11-18,25.420639038085938,25.531505768454362,25.328252151973626,25.342109832457094,113715600
2016-11-21,25.806354522705078,25.866405629979546,25.4090846762239,25.43449159167326,117058400
2016-11-22,25.82251739501953,25.965718059253767,25.730128789669845,25.857161580130345,103862000
2016-11-23,25.69086456298828,25.75553605898415,25.48299063859721,25.72089011122462,109705600
2016-11-25,25.820213317871094,25.838691395755834,25.626197024414314,25.66777181857173,45903600
2016-11-28,25.76940155029297,25.977275537742,25.727826752803164,25.73706579248608,108776000
2016-11-29,25.743993759155273,25.875646986383043,25.42294463026358,25.58693361420227,114115200
2016-11-30,25.526878356933594,25.914909163415924,25.46913568788662,25.776327110136467,144649200
2016-12-01,25.288986206054688,25.623894841345702,25.182739875531414,25.492241588070456,148347600
2016-12-02,25.383682250976562,25.427565489106488,25.14116229230213,25.215072851547344,106112000
2016-12-05,25.20121192932129,25.413704539535598,25.002576996505066,25.406775700836555,137298000
2016-12-06,25.395225524902344,25.489924349407133,25.21968907711262,25.291289423917206,104782000
2016-12-07,25.644672393798828,25.681628545665127,25.212758382400864,25.23585509623415,119994800
2016-12-08,25.89643096923828,25.968031309767174,25.545354580097435,25.60540744495479,108273200
2016-12-09,26.319116592407227,26.492344657110653,25.940324698562424,25.940324698562424,137610400
2016-12-12,26.168977737426758,26.56162717338415,25.98189029558457,26.166667537309444,105497600
2016-12-13,26.605510711669922,26.774118305531143,26.272912399597196,26.293698913018602,174935200
2016-12-14,26.605510711669922,26.83878980795278,26.557007084853694,26.570864760467966,136127200
2016-12-15,26.75102424621582,26.961208412105787,26.61475239004523,26.649396582518126,186098000
2016-12-16,26.78566551208496,26.90807966983807,26.711754977469905,26.901150832556368,177404400
2016-12-19,26.94042205810547,27.111339881119594,26.73485827797814,26.74640751773807,111117600
2016-12-20,27.012027740478516,27.13906235423746,26.949666415103078,26.96352409581608,85700000
2016-12-21,27.03742790222168,27.115958851680656,26.97275639217693,26.977376792703833,95132800
2016-12-22,26.859582901000977,26.91039673692217,26.709451593642886,26.873440579100723,104343600
2016-12-23,26.912704467773438,26.912704467773438,26.697901652040397,26.697901652040397,56998000
2016-12-27,27.08362579345703,27.20835018760531,26.905777360958567,26.912706200272364,73187600
2016-12-28,26.9681339263916,27.25915568029002,26.838789162492734,27.14367035383839,83623600
2016-12-29,26.96120834350586,27.048976567824628,26.884987595926525,26.896535072665955,60158000
2016-12-30,26.75102424621582,27.069763152131607,26.66094582145339,26.942730334675943,122345200
2017-01-03,26.82724952697754,26.86882432713634,26.506200366593873,26.746410127270636,115127600
2017-01-04,26.797216415405273,26.91039331270731,26.734855109724993,26.757951824341156,84472400
2017-01-05,26.93349266052246,26.99123533379137,26.74871540119534,26.774122318406985,88774400
2017-01-06,27.23375701904297,27.291499696027962,26.90115863571607,26.97275899128413,127007600
2017-01-09,27.48320198059082,27.584829648346272,27.240683812765116,27.242992250911175,134247600
2017-01-10,27.510923385620117,27.573284706447186,27.323837660972114,27.432392422251322,97848400
2017-01-11,27.658740997314453,27.70031579330856,27.393124343028013,27.42546009967159,110354400
2017-01-12,27.54326057434082,27.55480981613602,27.303050794769142,27.462421168275085,108344800
2017-01-13,27.494752883911133,27.62871631548386,27.441628846505868,27.510920762744625,104447600
2017-01-17,27.71648406982422,27.77191654455722,27.30535650473515,27.33307186101835,137759200
2017-01-18,27.714174270629883,27.831969823038612,27.649502755477368,27.716484471075795,94852000
2017-01-19,27.665668487548828,27.737268836316627,27.57097142261398,27.577900261247446,102389200
2017-01-20,27.71648406982422,27.820420180219422,27.65412275602042,27.820420180219422,130391600
2017-01-23,27.734960556030273,27.903568170958962,27.663358444688566,27.7164824781249,88200800
2017-01-24,27.709550857543945,27.739576409500884,27.600994363456543,27.612543601529538,92844000
2017-01-25,28.150707244873047,28.201521078948307,27.78115449091642,27.81349024675222,129510400
2017-01-26,28.164560317993164,28.28004563763438,28.08602938431075,28.102197258573874,105350400
2017-01-27,28.166872024536133,28.259260643404506,28.086032643838685,28.210757014986036,82251600
2017-01-30,28.09296417236328,28.09296417236328,27.868924085021355,27.93128539548426,121510000
2017-01-31,28.028291702270508,28.03753074094258,27.859684092462917,27.98209827107659,196804000
2017-02-01,29.73747444152832,30.1393646852649,29.33558595995814,29.340204598110404,447940000
2017-02-02,29.686664581298828,29.885299529573107,29.513436551675905,29.55963175020867,134841600
2017-02-03,29.813695907592773,29.839102823460063,29.601203304126766,29.63584749652175,98029200
2017-02-06,30.093170166015625,30.141675562454875,29.77212104237736,29.82524683950918,107383600
2017-02-07,30.379566192626953,30.508909179450473,30.130117493324992,30.15090400385047,152735200
2017-02-08,30.49736785888672,30.538944415060975,30.30797372883261,30.33800104582885,92016400
2017-02-09,30.717737197875977,30.724696075926428,30.41617283711088,30.539117735485412,113399600
2017-02-10,30.648149490356445,30.838368291330156,30.631913285665966,30.72702268615282,80262000
2017-02-13,30.919553756713867,31.04250220271785,30.79429040402537,30.87084160718438,92141600
2017-02-14,31.320873260498047,31.337109466550448,30.910281661223475,30.96131580529662,132904800
2017-02-15,31.434545516967773,31.61084662049762,31.228090440161125,31.43686750387581,142492400
2017-02-16,31.39742088317871,31.525002689146593,31.279112862907084,31.471650104490234,90338400
2017-02-17,31.483253479003906,31.50877055141324,31.33943191066766,31.33943191066766,88792800
2017-02-21,31.710590362548828,31.7221896773006,31.543570141042192,31.601563175187163,98028800
2017-02-22,31.80569839477539,31.808016841778624,31.57372626835725,31.647955508211908,83347600
2017-02-23,31.671152114868164,31.891524912974432,31.61779952028978,31.868329825581597,83152800
2017-02-24,31.70130729675293,31.70130729675293,31.381184673536666,31.527328225807267,87106400
2017-02-27,31.763933181762695,31.8822412003406,31.61315275526133,31.812648872873506,81029600
2017-02-28,31.777854919433594,31.882241642274785,31.710581037424856,31.79873155607926,93931600
2017-03-01,32.427371978759766,32.51088206006119,31.9193561520898,31.98662649054331,145658400
2017-03-02,32.234840393066406,32.541041684757865,32.188443147392746,32.476089788350194,104844000
2017-03-03,32.425052642822266,32.436651953165004,32.149005338882816,32.193080594417694,84432400
2017-03-06,32.3229866027832,32.422736431070135,32.1513295404858,32.32994548154592,87000000
2017-03-07,32.364749908447266,32.471455097292825,32.19540771894454,32.2580411799882,69785200
2017-03-08,32.244102478027344,32.42968075416845,32.20234922419148,32.23250317209143,74828800
2017-03-09,32.169883728027344,32.19540079632785,31.791771675445137,32.183805024965324,88623600
2017-03-10,32.27659606933594,32.32763021168569,32.16061002574344,32.30211314051081,78451200
2017-03-13,32.29052734375,32.343879955042134,32.20238032066183,32.20933920302104,69686800
2017-03-14,32.241798400878906,32.39489727278173,32.20700046756384,32.31370917427215,61236400
2017-03-15,32.582794189453125,32.65006452340403,32.25107233273767,32.33922284032585,102767200
2017-03-16,32.63616180419922,32.71271303717306,32.536411940767586,32.64312068541374,76928000
2017-03-17,32.47377014160156,32.708060649296925,32.45057151962221,32.708060649296925,175540000
2017-03-20,32.81477737426758,32.82405470155888,32.52944912056615,32.568883955877986,86168000
2017-03-21,32.43898010253906,33.125619128633645,32.41346302799739,32.965557801018925,158119600
2017-03-22,32.80549240112305,32.84724921774126,32.4204178838818,32.441298061997486,103440800
2017-03-23,32.68951416015625,32.842616624949166,32.61760336173916,32.768383839735385,81385200
2017-03-24,32.62455368041992,32.87972438810393,32.55728333363764,32.824049813805665,89582400
2017-03-27,32.68022918701172,32.75909884814108,32.155969998016474,32.33458949849089,94300400
2017-03-28,33.357582092285156,33.413253119925045,32.61990911954282,32.68718299742454,133499200
2017-03-29,33.43181610107422,33.51764818034316,33.21608375882161,33.32974781628725,116760000
2017-03-30,33.38774108886719,33.519966878683235,33.2879947895574,33.44805609739234,84829200
2017-03-31,33.325111389160156,33.46661450602791,33.17432740648388,33.33902914825974,78646800
2017-04-03,33.33439254760742,33.431820412118384,33.18361208721004,33.336714534133094,79942800
2017-04-04,33.58259963989258,33.61043515733627,33.2114428891155,33.230001080615665,79565600
2017-04-05,33.40861511230469,33.74265542544554,33.359899425133094,33.455008813660356,110871600
2017-04-06,33.325111389160156,33.52460752868497,33.276395692698415,33.47125139931897,84596000
2017-04-07,33.2508659362793,33.445721568564416,33.234629736728124,33.341334875526805,66688800
2017-04-10,33.2114372253418,33.376138934559854,33.14880378216169,33.31118704519252,75733600
2017-04-11,32.854209899902344,33.25320219803737,32.490012001180624,33.15809278682316,121517600
2017-04-12,32.89364242553711,32.97483053167873,32.71038249584378,32.8472487163686,81400000
2017-04-13,32.719661712646484,33.02818499550909,32.719661712646484,32.91915783766994,71291600
2017-04-17,32.900604248046875,32.912203561279895,32.67790946865855,32.81941259502916,66328400
2017-04-18,32.754459381103516,32.94931509303245,32.73358274188541,32.803175078892394,58790000
2017-04-19,32.63383102416992,32.94003587355813,32.58047843602977,32.91220035620032,69313600
2017-04-20,33.04209899902344,33.1534445906874,32.74517506151119,32.75909281801762,93278400
2017-04-21,33.00267028808594,33.09777615503177,32.90524243488396,33.04210511869532,69283600
2017-04-24,33.32046127319336,33.39237203405244,33.21375258508454,33.28798533152757,68537200
2017-04-25,33.52692794799805,33.61275649390428,33.37382550966795,33.383106376022546,75486000
2017-04-26,33.32973861694336,33.54315599329066,33.260149841625946,33.51299849757834,80164800
2017-04-27,33.355255126953125,33.44108718110559,33.24390954868292,33.38541262216443,56985200
2017-04-28,33.32280349731445,33.47358754376726,33.2346564725295,33.424871826700425,83441600
2017-05-01,34.002464294433594,34.14628583605964,33.62667069748158,33.65914664364271,134411600
2017-05-02,34.21820068359375,34.35274491646579,34.062779812762194,34.22515956291359,181408800
2017-05-03,34.11381530761719,34.21356514784751,33.466614727903426,33.772816048963875,182788000
2017-05-04,33.990875244140625,34.13237838218773,33.82385503072064,33.988556797148085,93487600
2017-05-05,34.55455780029297,34.55919469272828,34.044216463404894,34.044216463404894,109310800
2017-05-08,35.494049072265625,35.6541103845622,34.57080112290132,34.57080112290132,195009600
2017-05-09,35.72138214111328,35.927837152275686,35.596115234791384,35.693543084367825,156521600
2017-05-10,35.55205154418945,35.70979445171137,35.285284979210275,35.63788364930555,103222800
2017-05-11,35.85950469970703,35.88745866350472,35.47750036721987,35.51011036313134,109020400
2017-05-12,36.36030578613281,36.43484139723615,36.027214666693055,36.034202269164524,130108000
2017-05-15,36.26713180541992,36.48841417672337,36.11572901300784,36.33933940039255,104038800
2017-05-16,36.21355438232422,36.35098195227222,36.03885723449191,36.323031545970274,80194000
2017-05-17,34.997676849365234,36.0039345553213,34.87189641323277,35.777992530258686,203070800
2017-05-18,35.53107833862305,35.71742272274679,35.202650315678596,35.23526031633349,134272800
2017-05-19,35.652191162109375,35.86648589039377,35.552033176222885,35.726730313280825,107843200
2017-05-22,35.868831634521484,36.006259250300886,35.61726723124081,35.87115965108217,91865600
2017-05-23,35.82456588745117,36.080786262682494,35.71042912719921,36.080786262682494,79675600
2017-05-24,35.7174186706543,35.910750636254875,35.561356288494984,35.83388345324093,76712000
2017-05-25,35.840877532958984,35.95268630348867,35.64521751586766,35.808267530110435,76942400
2017-05-26,35.78031539916992,35.927062182064795,35.71043580949505,35.87115779948018,87710400
2017-05-30,35.79428482055664,35.97131000545862,35.71508962369705,35.736052430944056,80507600
2017-05-31,35.582332611083984,35.9107642757354,35.49382175957202,35.864179055851565,97804800
2017-06-01,35.680145263671875,35.71508682723733,35.456534895432924,35.67781724778993,65616400
2017-06-02,36.20891189575195,36.20891189575195,35.61261258489816,35.773334605478524,111082800
2017-06-05,35.85484313964844,35.97596749817618,35.74536952343279,35.95034510606883,101326800
2017-06-06,35.975975036621094,36.292759426226446,35.819912635346746,35.847863049239606,106499600
2017-06-07,36.19026184082031,36.33234900375697,35.98295469039366,36.10873863356919,84278400
2017-06-08,36.10175704956055,36.229865475770374,35.9643258955195,36.16231746111834,85003200
2017-06-09,34.701847076416016,36.14834130052815,34.0123775250175,36.14834130052815,259530800
2017-06-12,33.872615814208984,34.028678191176844,33.19478994908927,33.947154978611955,289229200
2017-06-13,34.1451416015625,34.34546115508918,33.80972248363663,34.277913150001005,136661600
2017-06-14,33.812049865722656,34.35710408772815,33.50458119430064,34.35710408772815,126124800
2017-06-15,33.60940170288086,33.653658884077664,33.12491138825977,33.383463319368175,128661600
2017-06-16,33.138885498046875,33.65831735899295,33.122578724787296,33.49060781168992,201444400
2017-06-19,34.086910247802734,34.180084202396955,33.462660746024724,33.462660746024724,130165600
2017-06-20,33.77711868286133,34.21036786392435,33.76081545970131,34.21036786392435,99600400
2017-06-21,33.9774284362793,34.02401718433079,33.68393851635622,33.89590523563412,85063200
2017-06-22,33.921531677246094,34.17076444882419,33.80273533143621,33.95414167224387,76425200
2017-06-23,34.07292938232422,34.277908494153515,33.80040227458155,33.80506186009286,141757600
2017-06-26,33.965797424316406,34.53880227435015,33.86330782727654,34.280250265171865,102769600
2017-06-27,33.478965759277344,34.04498645679737,33.453343364669884,33.777115321496986,99047600
2017-06-28,33.96812057495117,34.033340572047614,33.34619903206657,33.65599579538631,88329600
2017-06-29,33.46731948852539,33.80507021422651,33.14121950659293,33.70724021964678,125997600
2017-06-30,33.54651641845703,33.765470774786365,33.490612044216654,33.64667442380345,92096400
2017-07-03,33.425384521484375,33.84465834827776,33.332214139629066,33.74682838106301,57111200
2017-07-05,33.56282043457031,33.725870420521495,33.24370806533562,33.469650029519094,86278400
2017-07-06,33.24604034423828,33.425397128892996,33.1715047214851,33.31359191765142,96515200
2017-07-07,33.583778381347656,33.71654992126135,33.28562886327293,33.28562886327293,76806800
2017-07-10,33.788761138916016,33.99606830351503,33.39510961693943,33.567478769502706,84362400
2017-07-11,33.89823532104492,33.97277447910041,33.630367774506205,33.71189098012888,79127200
2017-07-12,33.94716262817383,34.04964867098737,33.73286781356115,33.97744106059029,99538000
2017-07-13,34.42000961303711,34.587719217296886,33.87728319289419,33.89125840087854,100797600
2017-07-14,34.7158203125,34.78337187575906,34.317512752351135,34.46658752967275,80528400
2017-07-17,34.836936950683594,35.149061641103934,34.60633901046096,34.66457138796724,95174000
2017-07-18,34.95807647705078,34.96972366845609,34.62964487222958,34.7530972818335,71475200
2017-07-19,35.177040100097656,35.27021054731232,34.9278036447501,35.05125608671066,83692000
2017-07-20,35.018646240234375,35.34474991547607,34.98370821091997,35.288845514348274,68974800
2017-07-21,35.00232696533203,35.04192456514405,34.67855500995316,34.937106971027156,105010400
2017-07-24,35.42625045776367,35.50777721286559,34.916134231447195,35.07452815598799,85972800
2017-07-25,35.577667236328125,35.83388765553219,35.35871285071247,35.35871285071247,75415600
2017-07-26,35.74536895751953,35.85484257200201,35.652195008503,35.71974656581783,63124000
2017-07-27,35.06986618041992,35.86881624161626,34.310517263326936,35.81291188013702,129905200
2017-07-28,34.822967529296875,34.99300510465887,34.750759937878335,34.91380991111743,68854800
2017-07-31,34.64361572265625,35.01630447540552,34.503860106042794,34.91614290698702,79383600
2017-08-01,34.951080322265625,34.99067791997708,34.56907599550598,34.72979795659672,141474400
2017-08-02,36.6025505065918,37.21049679355686,36.37428053552894,37.10101961724423,279747200
2017-08-03,36.236854553222656,36.618858902082856,36.10874258014265,36.58158931823719,108389200
2017-08-04,36.42786407470703,36.66312171748989,36.264814047321686,36.35332844256975,82239600
2017-08-07,36.99153518676758,37.017157575225106,36.49306617386658,36.5839085412665,87481200
2017-08-08,37.28737258911133,37.694999408730006,36.865770561495815,36.942637759702194,144823600
2017-08-09,37.51561737060547,37.56453411990464,37.061405645204886,37.096343641689,104526000
2017-08-10,36.32069778442383,37.41508737748859,36.15934464919948,37.391701520605345,163217200
2017-08-11,36.8258056640625,37.080698706480085,36.49608785648083,36.62002507122615,105028400
2017-08-14,37.380008697509766,37.464192779037646,37.122778568346675,37.25607151750768,88490800
2017-08-15,37.78923416137695,37.92953857764987,37.447819968903666,37.569419984217745,117862000
2017-08-16,37.637245178222656,38.002041771596325,37.45016899572345,37.868752355485825,110686400
2017-08-17,36.91465759277344,37.58111520738018,36.90997970815774,37.53668422398233,111762400
2017-08-18,36.83047103881836,37.298159559946214,36.64807280103292,36.91465511534858,109712400
2017-08-21,36.76266098022461,36.921673378552924,36.27158656292966,36.830474251704494,105474000
2017-08-22,37.36363220214844,37.41507822015555,36.9520676262715,37.0011729182547,86418400
2017-08-23,37.41040802001953,37.52499300514816,37.15318144533209,37.197612430753,77596400
2017-08-24,37.244388580322266,37.58814004141821,37.0760203721046,37.5156452996228,79275600
2017-08-25,37.382347106933594,37.54603739088878,37.2443798367557,37.33323823765675,101920400
2017-08-28,37.75883483886719,37.882772017420365,37.39871266224895,37.44782152930795,103864000
2017-08-29,38.09557342529297,38.14467872709018,37.41508569780086,37.43847155363424,118067600
2017-08-30,38.19845199584961,38.32472629549888,38.025406001046406,38.30368117358723,109078400
2017-08-31,38.350460052490234,38.472060071259364,38.228860033721105,38.26627597306243,107140400
2017-09-01,38.362152099609375,38.57027335117364,38.263937937226494,38.53753529704601,66364400
2017-09-05,37.9014778137207,38.40891942605376,37.54603354201166,38.29199729690291,117874000
2017-09-06,37.861724853515625,38.11427708156708,37.536681476039995,38.04880097446266,86606800
2017-09-07,37.70973587036133,37.93890588588504,37.49927739784833,37.90382709501198,87714000
2017-09-08,37.09471893310547,37.68400394413304,37.07133307805082,37.61619067356338,114446000
2017-09-11,37.76584243774414,37.89445747547147,37.38935309176762,37.53199821212343,126323200
2017-09-12,37.61618423461914,38.34110279905923,37.127450633988325,38.02541165076244,286856000
2017-09-13,37.33323669433594,37.40573141611547,36.92634994363632,37.384682719763774,179629600
2017-09-14,37.01287841796875,37.274782912667305,36.96844742657929,37.178909453974455,95042800
2017-09-15,37.38701629638672,37.641905648420384,36.94738800614169,37.05729507870295,196458400
2017-09-18,37.10407257080078,37.53200804396978,36.94739732677399,37.44080891481446,113077600
2017-09-19,37.11810302734375,37.36130308630419,37.050289753472114,37.30050128747374,83242400
2017-09-20,36.4960823059082,37.008198335349036,35.972269779428515,36.92401424302518,211805600
2017-09-21,35.86939239501953,36.43295825572498,35.719732121656094,36.43295825572498,150046800
2017-09-22,35.51860427856445,35.607466238606435,35.20759098659773,35.436757360822604,186581600
2017-09-25,35.205257415771484,35.50457781167694,34.88021400608444,35.07430518858542,177549200
2017-09-26,35.8109016418457,35.993299837467276,35.471828256045576,35.4928733782682,146640000
2017-09-27,36.0658073425293,36.18039234027809,35.904454195884625,35.965256000812204,102016800
2017-09-28,35.8436393737793,36.077483578236716,35.70800930701247,35.986284481225496,88022000
2017-09-29,36.04008102416992,36.042421750717985,35.544332268557866,35.8272854309584,105199200
2017-10-02,35.96759033203125,36.11725053764211,35.71270090763132,36.07281955082032,74795200
2017-10-03,36.124267578125,36.266912748248025,35.99097817847156,36.014360468283606,64921200
2017-10-04,35.89041519165039,35.979277150203,35.65189662108311,35.92549397074334,80655200
2017-10-05,36.33705520629883,36.34874813157937,36.02370479058724,36.05410211450087,85135200
2017-10-06,36.31602478027344,36.36045577341464,36.14297869335013,36.238855724004175,69630400
2017-10-09,36.442283630371094,36.650404850536574,36.360440291489695,36.435268588986396,65051600
2017-10-10,36.45632553100586,36.94739999620243,36.269252942531836,36.493741475973025,62468000
2017-10-11,36.60831832885742,36.70886964439379,36.42124221380219,36.47268823464688,67622400
2017-10-12,36.47972106933594,36.80008670870358,36.41658209147117,36.56156802464886,64500400
2017-10-13,36.71121597290039,36.77902924626432,36.575585857991875,36.65041417452515,65576800
2017-10-16,37.38701629638672,37.41507646191564,36.86554109910935,36.924002156081094,96486000
2017-10-17,37.52498245239258,37.618518713578226,37.23501433362966,37.36362936889465,75989200
2017-10-18,37.35896301269531,37.58111794587272,37.32155063758505,37.513301102635175,65496800
2017-10-19,36.47502517700195,36.73225527970482,36.250536694806804,36.655086248893966,170336800
2017-10-20,36.53815841674805,36.88892473754883,36.47034516472556,36.622342476467416,95896400
2017-10-23,36.519466400146484,36.874910759543646,36.362791136614184,36.68783459311455,87937200
2017-10-24,36.73693084716797,36.81175914712097,36.52646889417917,36.54751401902409,71028800
2017-10-25,36.57557678222656,36.8421590610548,36.308994503398324,36.69249889694385,84828400
2017-10-26,36.8094367980957,36.9076509883977,36.66211372855206,36.76734296329125,68002000
2017-10-27,38.1283073425293,38.256922399286424,37.11108338329961,37.24905064046623,177816800
2017-10-30,38.98651885986328,39.302210066858706,38.28498601603395,38.324739115669274,178803200
2017-10-31,39.5290412902832,39.671686464628834,39.03797037152198,39.262458914903945,144187200
2017-11-01,39.026268005371094,39.739493704636594,38.72694764111873,39.72312289387926,134551200
2017-11-02,39.31157684326172,39.40277600404529,38.64979685370631,38.95847313216264,165573600
2017-11-03,40.33814239501953,40.749707085055476,40.015436114041485,40.6889088506284,237594400
2017-11-06,40.747371673583984,40.9204177503154,40.15574584521254,40.30774322188749,140105200
2017-11-07,40.87832260131836,40.98121466696892,40.59537298896027,40.66786415298291,97446000
2017-11-08,41.21272659301758,41.21272659301758,40.76608305996782,40.84325211815296,97638000
2017-11-09,41.1285400390625,41.179986074786456,40.48780531934302,40.94847891402865,117930400
2017-11-10,40.99240493774414,41.15903276752868,40.898532424151654,41.09566685129998,100582000
2017-11-13,40.82814025878906,40.95252299343461,40.69436812095815,40.717838047913496,67928400
2017-11-14,40.210914611816406,40.71314021334376,40.173364163980686,40.60987827229944,99130000
2017-11-15,39.680519104003906,39.97152963823451,39.51624040766688,39.88938849956249,116632400
2017-11-16,40.15459442138672,40.335299245758335,39.966845754330734,40.17336606518514,94550000
2017-11-17,39.931636810302734,40.22264739374085,39.81194879294899,40.14050624117943,87598000
2017-11-20,39.891746520996094,40.0278642207708,39.7931792724023,39.964498282029034,65049600
2017-11-21,40.63335037231445,40.76477336576597,40.07949377062023,40.07949377062023,100525200
2017-11-22,41.06047439575195,41.069860216729566,40.61222534765896,40.68497709851023,102355600
2017-11-24,41.06282043457031,41.18720315476792,40.987719541843184,41.09333061986667,56106800
2017-11-27,40.85629653930664,41.08863589742661,40.680282850702696,41.08159563636307,82867200
2017-11-28,40.61692428588867,41.039354313094805,40.33295393283673,40.905585759415,105715200
2017-11-29,39.77439498901367,40.58171160051292,39.22992789491412,40.51365455662821,166665600
2017-11-30,40.330604553222656,40.39866160373604,39.53032812414454,39.997348818685616,166108800
2017-12-01,40.14285659790039,40.28836010352222,39.54440933099244,39.884701751467084,159037200
2017-12-04,39.84950256347656,40.51131221613052,39.80960655436338,40.47845646856625,130169600
2017-12-05,39.811946868896484,40.25315563320378,39.520936299522475,39.67582919520578,109400800
2017-12-06,39.664093017578125,39.94336861701715,39.06564939707431,39.30972011347895,114240000
2017-12-07,39.736846923828125,39.999692852259344,39.64062526038198,39.66878630099756,102693200
2017-12-08,39.748592376708984,40.13113002521119,39.61951850751654,40.011441979211334,93420800
2017-12-11,40.52305603027344,40.5746870135816,39.612477140302595,39.70869884383224,141095200
2017-12-12,40.2953987121582,40.45733187455196,40.23907662506999,40.401006206456174,77636800
2017-12-13,40.429168701171875,40.72721594566587,40.36580277552822,40.483145225457086,95273600
2017-12-14,40.417442321777344,40.631006485435535,40.28367018157118,40.45968389383731,81906000
2017-12-15,40.82814025878906,40.87507653169167,40.47376728021509,40.74834823675383,160677200
2017-12-18,41.40312194824219,41.586175938231364,41.037013968263835,41.041708670342864,117684400
2017-12-19,40.961917877197266,41.161401557423176,40.85631034455191,41.07691481510511,109745600
2017-12-20,40.917320251464844,41.16843127225666,40.65916538802657,41.03935384053752,93902400
2017-12-21,41.07221221923828,41.30924631294333,40.85865163417834,40.875077718717634,83799600
2017-12-22,41.07221221923828,41.16843390913819,40.95252418270964,40.99476575524627,65397600
2017-12-26,40.03020477294922,40.24141974875791,39.82133177595065,40.08418129681013,132742000
2017-12-27,40.037254333496094,40.07949590606701,39.82838486898746,39.919911857232634,85992800
2017-12-28,40.149898529052734,40.33060692907235,40.009086137685365,40.131123304803225,65920800
2017-12-29,39.715728759765625,40.03490040024005,39.713383199684046,40.0184743176535,103999600
2018-01-02,40.42682647705078,40.43621588001568,39.722771657019194,39.93399025163347,102223600
2018-01-03,40.419776916503906,40.964247570953226,40.35641457560373,40.490183098511274,118071600
2018-01-04,40.60752487182617,40.710786792933035,40.384574949985684,40.492527990410416,89738400
2018-01-05,41.069862365722656,41.15669464308769,40.61222747270617,40.703754451309464,94640000
2018-01-08,40.917320251464844,41.213021983305815,40.8187494265099,40.917320251464844,82271200
2018-01-09,40.912620544433594,41.083939525023105,40.69671085825055,40.964251510804274,86336000
2018-01-10,40.903236389160156,40.905585530392194,40.60049439388969,40.638044843522486,95839600
2018-01-11,41.13557434082031,41.18485975187986,40.950174821327025,40.9736411657776,74670800
2018-01-12,41.56036376953125,41.62372971913234,41.22241681300375,41.34679957047446,101672400
2018-01-16,41.34914779663086,42.10013902728049,41.33741283125958,41.75045711286471,118263600
2018-01-17,42.032073974609375,42.067275283028806,41.08629395765567,41.339750540291504,137547200
2018-01-18,42.069618225097656,42.26675628300171,41.83258774080623,42.095433710001295,124773600
2018-01-19,41.88187026977539,42.14471622089114,41.63545040010063,41.91707157358285,129700400
2018-01-22,41.53922653198242,41.722280464117354,41.44535400612098,41.60963271688216,108434400
2018-01-23,41.548622131347656,42.11186816210788,41.49699473667759,41.609642510426376,130756400
2018-01-24,40.886802673339844,41.60963257930642,40.64742307787513,41.59789761836071,204420400
2018-01-25,40.15694046020508,41.05812977560475,40.020822764492415,40.954867828442865,166116000
2018-01-26,40.25082015991211,40.36581709078735,39.910527650639175,40.36581709078735,156572000
2018-01-29,39.41769027709961,39.93399650983338,39.20882079099787,39.93399650983338,202561600
2018-01-30,39.185340881347656,39.279213415752686,38.6526051170296,38.84739402787731,184192800
2018-01-31,39.29329299926758,39.530327051641194,39.0750377505356,39.1618700218366,129915600
2018-02-01,39.37544250488281,39.572577012854964,39.13606284176902,39.232284535306015,188923200
2018-02-02,37.666927337646484,39.145442958690175,37.573054807837266,38.95769431806428,346375200
2018-02-05,36.72584915161133,38.460170790615834,36.6108522368327,37.33837701496789,290954000
2018-02-06,38.26068115234375,38.422614315581534,36.14147667042232,36.336265578302005,272975200
2018-02-07,37.441627502441406,38.347511362877434,37.3313288935791,38.27475961658197,206434400
2018-02-08,36.411376953125,37.78428565949148,36.38321589855632,37.617657730939214,217562000
2018-02-09,36.856727600097656,37.20547638919081,35.40281840962682,37.012252020658266,282690400
2018-02-12,38.341270446777344,38.61932598387106,37.115930479168966,37.34921710439755,243278000
2018-02-13,38.72535705566406,38.82197101795642,38.091480291970555,38.16217352280904,130196800
2018-02-14,39.43935775756836,39.4794164227937,38.38132862243266,38.41902856901624,162579600
2018-02-15,40.763675689697266,40.787237711993015,39.823463626810906,40.00961906406378,204588800
2018-02-16,40.63170623779297,41.19489348609223,40.47618541158448,40.615213184598545,160704400
2018-02-20,40.49504852294922,41.06294258094195,40.393720669837656,40.542176168197194,135722000
2018-02-21,40.31123352050781,41.02993793912658,40.29709199603148,40.72596168162499,149886400
2018-02-22,40.64820861816406,40.98988849322406,40.46205318685,40.48326008492217,123967600
2018-02-23,41.35512161254883,41.39046643209442,40.893262262045184,40.923896836056215,135249600
2018-02-26,42.17280960083008,42.27177871683173,41.522439583272835,41.55542928860672,152648800
2018-02-27,42.036136627197266,42.528627080196344,41.98194002503581,42.203443871619406,155712400
2018-02-28,41.972511291503906,42.5616157216928,41.956018237174824,42.241142767845716,151128400
2018-03-01,41.237308502197266,42.363675841065785,40.68590764002808,42.0714787606885,195208000
2018-03-02,41.522430419921875,41.54363731246901,40.63641522258459,40.71889126552224,153816000
2018-03-05,41.666168212890625,41.88295815110469,41.12419156955193,41.28678492211425,113605600
2018-03-06,41.630828857421875,42.00314326566764,41.50358389046572,41.92302593108013,95154000
2018-03-07,41.244380950927734,41.437608938692705,41.06529449044002,41.22317405342424,126814000
2018-03-08,41.694454193115234,41.736867984637264,41.25380524613253,41.350415636468696,95096400
2018-03-09,42.41082000732422,42.415533851189416,41.80050846652279,41.93482604961072,128740800
2018-03-12,42.82081604003906,42.978695569792784,42.46499831736493,42.48384649188425,128828400
2018-03-13,42.408443450927734,43.240258490091236,42.23642599068004,43.02582364771228,126774000
2018-03-14,42.04792404174805,42.538059425082864,41.899468554772085,42.49093178344864,117473600
2018-03-15,42.09740447998047,42.47207765994189,41.96073540547845,42.0620596496107,90975200
2018-03-16,41.948944091796875,42.208147851708596,41.8546852372409,42.097395944860104,157618800
2018-03-19,41.30800247192383,41.81934467481242,40.921550117889645,41.783999848007596,133787200
2018-03-20,41.29385757446289,41.661458093646814,41.223164337171966,41.29385757446289,78597600
2018-03-21,40.35836410522461,41.25851373335462,40.356005386501984,41.246730926564915,148219600
2018-03-22,39.78812026977539,40.69062522008914,39.72920981844058,40.05910690767208,165963200
2018-03-23,38.86675262451172,40.04024758721578,38.86675262451172,39.679715980628345,164115200
2018-03-26,40.711830139160156,40.78959235574448,39.22021728418757,39.604314524877644,150164800
2018-03-27,39.667930603027344,41.272650315738176,39.33331975564983,40.92625666195566,163690400
2018-03-28,39.229644775390625,40.06381873792731,38.925668443841154,39.41108996315728,166674000
2018-03-29,39.53597640991211,40.47147453692967,39.32861049895362,39.54304537545768,153594000
2018-04-02,39.276771545410156,39.80932428812303,38.75600520684153,39.267347455946435,150347200
2018-04-03,39.67971420288086,39.764545376842435,38.85261295346133,39.50298289009489,121112000
2018-04-04,40.4384765625,40.53273181423707,38.82668802678752,38.85260876035632,138422000
2018-04-05,40.718894958496094,41.05586093377513,40.54923261151675,40.66705348605198,107732800
2018-04-06,39.6773681640625,40.64349740445966,39.634950769566224,40.28767957433702,140021200
2018-04-09,40.070892333984375,40.787241886930794,40.02376468896047,40.03083365593361,116070800
2018-04-10,40.82493209838867,41.001663406173904,40.4196280115526,40.76602166246026,113634400
2018-04-11,40.63405990600586,40.982808654567776,40.459683733921196,40.584573561357715,89726400
2018-04-12,41.03464889526367,41.237300917884426,40.77544156553691,40.862631446776255,91557200
2018-04-13,41.17369079589844,41.43525333828606,40.96632845646567,41.185473605045516,100497200
2018-04-16,41.430545806884766,41.51773212819286,41.197259114671375,41.244386758740376,86313600
2018-04-17,42.00079345703125,42.16574198899704,41.56956855485818,41.588420329312605,106421600
2018-04-18,41.90652847290039,42.13745997958061,41.68031440365616,41.89945950796199,83018000
2018-04-19,40.718894958496094,41.329206225642714,40.68590525745054,40.94510902406339,139235200
2018-04-20,39.050559997558594,40.34658991793335,38.98222186094349,40.2004931502313,261964400
2018-04-23,38.93745422363281,39.33333074102967,38.6664639830638,39.31212384094241,146062000
2018-04-24,38.39546585083008,39.19429120893321,37.99016176869321,39.03876679693956,134768000
2018-04-25,38.562774658203125,38.979861602588485,38.27058116128908,38.32006392000796,113528400
2018-04-26,38.69709396362305,39.05291176219348,38.49679700945855,38.67352834703607,111852000
2018-04-27,38.2493782043457,38.72301692176556,37.85114299222857,38.64525469730407,142623200
2018-04-30,38.94215393066406,39.413437426066245,38.136259584999245,38.20459770537288,169709600
2018-05-01,39.847023010253906,39.870585028863154,38.94451463897729,39.21314610125641,214277600
2018-05-02,41.60725784301758,41.885313330798986,40.95452930923599,41.29149522364299,266157600
2018-05-03,41.682674407958984,41.826416037885345,41.10535276486756,41.444677504077866,136272800
2018-05-04,43.31802749633789,43.416996609374756,41.984294200235574,42.00314597351994,224805200
2018-05-07,43.631431579589844,44.222891135779996,43.53481758965198,43.636141826215024,169805600
2018-05-08,43.841156005859375,43.88121467892142,43.28032739177404,43.59137628229113,113611200
2018-05-09,44.14985275268555,44.15927684367673,43.64557938784763,43.95898344853604,92844800
2018-05-10,44.7813606262207,44.85912284220606,44.218176936758304,44.23938742883291,111957200
2018-05-11,44.611045837402344,44.95877526691211,44.34137848487162,44.82394339538335,104848800
2018-05-14,44.50697326660156,44.833414097957146,44.438375212644104,44.71040683245773,83115200
2018-05-15,44.10245132446289,44.25147921179702,43.78547469663136,44.18287758355946,94780800
2018-05-16,44.51405715942383,44.58029459901324,43.99837896645012,44.01493922871573,76732400
2018-05-17,44.23255920410156,44.686735524679,44.083531301757894,44.471473801176494,69176000
2018-05-18,44.07170486450195,44.42653046786745,44.029127524644984,44.27987037350764,73190800
2018-05-21,44.38395690917969,44.7718994575301,44.21364031629678,44.471479410434824,73603200
2018-05-22,44.27278137207031,44.67964841905627,44.18289104952335,44.56137319864113,60962800
2018-05-23,44.556636810302734,44.589753724392864,43.94160428065987,44.081171770264554,80233600
2018-05-24,44.50697326660156,44.670193682279354,44.04806834778559,44.65363702489957,92936000
2018-05-25,44.60869216918945,44.86179931844587,44.38869833492638,44.52589805328392,69844000
2018-05-29,44.44782638549805,44.64889570398078,44.20417972021564,44.376864140831934,90056400
2018-05-30,44.35319900512695,44.47147420247396,44.18288243218946,44.405240380717444,74762000
2018-05-31,44.20417404174805,44.52588274430976,44.03149325278761,44.28696812918716,109931200
2018-06-01,45.001346588134766,45.00607499701949,44.41233482946836,44.469108221336874,93770000
2018-06-04,45.377464294433594,45.753578569376124,45.263921111511316,45.332519140294664,105064800
2018-06-05,45.727561950683594,45.87658987304601,45.502839769459946,45.670792158905925,86264000
2018-06-06,45.886043548583984,45.90970003132506,45.398750323686826,45.80325307793522,83734400
2018-06-07,45.763038635253906,45.93808360842761,45.49809975213111,45.92389116297811,85388800
2018-06-08,45.34672164916992,45.417687507795556,44.890181002081555,45.221350196369826,106627200
2018-06-11,45.235530853271484,45.410579444316305,44.99425205010877,45.263919355004944,73234000
2018-06-12,45.483917236328125,45.5619793128146,45.21661409043262,45.273387494097285,67644400
2018-06-13,45.11016845703125,45.62585029625447,45.048666641672256,45.5170355050327,86553600
2018-06-14,45.13383483886719,45.31597972934209,44.99663511963049,45.31124770882384,86440400
2018-06-15,44.67018127441406,44.98242956714809,44.532981595134544,44.95167685694679,246876800
2018-06-18,44.64652633666992,44.76006952448041,44.282236678630035,44.44309283671168,73939600
2018-06-19,43.925052642822266,44.076444783013294,43.395178347417,43.79494917637529,134314000
2018-06-20,44.11665344238281,44.28223801491003,43.934508607866384,44.08117232308161,82514800
2018-06-21,43.870643615722656,44.55427420282024,43.74763638348965,44.294067290302934,102847600
2018-06-22,43.74291229248047,44.03386835868544,43.69087090054479,44.02677213337364,108801600
2018-06-25,43.0923957824707,43.74290953112811,42.75176255111252,43.383351830308534,126652400
2018-06-26,43.62699508666992,44.123752445008655,43.17991490795434,43.28636549150779,98276800
2018-06-27,43.5631217956543,44.30115787617731,43.53236908914164,43.81622884246029,101141200
2018-06-28,43.88011169433594,44.048064114326344,43.47797662172733,43.54894248382854,69460800
2018-06-29,43.7878532409668,44.27987860220529,43.26744298121546,44.066981034938806,90950800
2018-07-02,44.27750778198242,44.30589628804153,43.38807946404778,43.482701801789624,70925200
2018-07-03,43.506343841552734,44.45964154880952,43.41645354545822,44.421792623141066,55819200
2018-07-05,43.8564567565918,44.095375047142554,43.59152137880558,43.82333983436852,66416800
2018-07-06,44.46438217163086,44.57319334214451,43.809136505897534,43.86117788639464,69940800
2018-07-09,45.081787109375,45.10543998969581,44.77900280926949,44.826312179384686,79026400
2018-07-10,45.027374267578125,45.24736442747198,44.98715751950538,45.11253256386964,63756400
2018-07-11,44.44308090209961,44.89252512320031,44.37921129696319,44.58974096403253,75326000
2018-07-12,45.1882209777832,45.278111281541236,44.78135401584082,44.83339539070363,72164400
2018-07-13,45.25919723510742,45.379836663073824,45.15747866647142,45.2000596236482,50055600
2018-07-16,45.15984344482422,45.57143888284523,45.04393243474662,45.3041393514624,60172400
2018-07-17,45.28758239746094,45.386933152154526,44.75534389122667,44.885447359089724,62138000
2018-07-18,45.03919982910156,45.370372592380185,44.92802083972261,45.36564057319066,65573600
2018-07-19,45.389305114746094,45.54779349572749,44.87125901048559,44.87125901048559,81147200
2018-07-20,45.28521728515625,45.51939991314476,44.98479721255897,45.36564356932456,82704800
2018-07-23,45.32541275024414,45.40820681661029,44.840483810396506,45.10541904761313,63957600
2018-07-24,45.65422439575195,45.81034851643568,45.42950225144973,45.524120961848844,74791600
2018-07-25,46.08476257324219,46.09185879831872,45.519403506005766,45.66843145156004,66839600
2018-07-26,45.940460205078125,46.35442345403334,45.79852850450425,46.035078932478655,76304000
2018-07-27,45.1764030456543,46.172282008820225,44.96824110817268,46.12497264164137,96096000
2018-07-30,44.92329788208008,45.464996837149044,44.72459636568152,45.3940309785857,84118000
2018-07-31,45.013179779052734,45.45079951875537,44.788457592235076,45.015547593417764,157492000
2018-08-01,47.6649055480957,47.72640735261857,46.67375879565938,47.10428225573744,271742800
2018-08-02,49.05818557739258,49.29237176452415,47.3928724084301,47.4472779878545,249616000
2018-08-03,49.20012664794922,49.377539475543834,48.60638274153638,48.973036640459895,133789600
2018-08-06,49.45560073852539,49.49817808389991,48.982499872729456,49.20249004277745,101701600
2018-08-07,48.99196243286133,49.55731784769959,48.909168333956515,49.5147405004731,102349600
2018-08-08,49.025081634521484,49.157549311361976,48.37929990518736,48.74122181136708,90102000
2018-08-09,49.41065216064453,49.62354609173593,49.01324558394157,49.56440848760244,93970400
2018-08-10,49.26346969604492,49.63615802396937,49.05932275702003,49.223115531859115,98444800
2018-08-13,49.581565856933594,50.075316755482326,49.303831655649645,49.68601364999049,103563600
2018-08-14,49.790462493896484,49.982739743294864,49.43676493669465,49.88778917785652,82992000
2018-08-15,49.90678024291992,50.02547026132497,49.453383503301005,49.6646515911767,115230400
2018-08-16,50.637908935546875,50.754222830238795,50.19875443815532,50.265220555731204,114001600
2018-08-17,51.649147033691406,51.73697648515084,50.599927742417734,50.66639386062462,141708000
2018-08-20,51.14590835571289,52.02895882987938,51.0628238874286,51.772591557395934,121150800
2018-08-21,51.04619598388672,51.556565180937454,50.80644347668684,51.46398712151061,104639200
2018-08-22,51.0485725402832,51.35953977789525,50.761341130701624,50.82306225227025,76072400
2018-08-23,51.153018951416016,51.523331182353516,50.94175089032313,50.95361699295382,75532800
2018-08-24,51.31207275390625,51.48773167368857,51.06282297563626,51.416520556010404,73905600
2018-08-27,51.73460006713867,51.924504799962136,51.35241810535412,51.547067830452825,82100400
2018-08-28,52.15239334106445,52.351791702590354,51.967237202200124,51.98860053619249,91107200
2018-08-29,52.93101119995117,53.05207736343503,52.08356616622765,52.259225113819596,109019200
2018-08-30,53.417625427246094,54.18436187501415,52.79331481770957,52.99508928286878,195175200
2018-08-31,54.03481674194336,54.329165657459775,53.64788613858732,53.768948648472445,173360400
2018-09-04,54.208099365234375,54.40274909041703,53.79743296109522,54.21996909019062,109560400
2018-09-05,53.854408264160156,54.51907309748186,53.434248203257766,54.357656409659185,133332000
2018-09-06,52.95949172973633,53.96835696368413,52.532206906226115,53.70248883898211,137160000
2018-09-07,52.532196044921875,53.49833078569919,52.392142710712896,52.66275577263001,150479200
2018-09-10,51.827186584472656,52.66276537198232,51.38565954800738,52.449121154390156,158066000
2018-09-11,53.13751983642578,53.24434012282994,51.40701743257789,51.75121774304983,142996000
2018-09-12,52.477603912353516,53.41050567281546,52.18562387340728,53.39626345084379,197114800
2018-09-13,53.745216369628906,54.20573423228745,52.83367787441951,53.05918819069494,166825600
2018-09-14,53.1351432800293,53.84728334636249,52.82180353435116,53.588539991573036,127997200
2018-09-17,51.720359802246094,52.92387461747475,51.57555784548122,52.7339698774686,148780400
2018-09-18,51.80582046508789,52.66276254166142,51.53995236118201,51.69899655096694,126286800
2018-09-19,51.836666107177734,52.13339108809464,51.107911437553994,51.86752666427505,108495200
2018-09-20,52.23072052001953,52.764825513984114,52.02182496329803,52.280571913194,106435200
2018-09-21,51.66813659667969,52.54644195601363,51.58030352525411,52.408761108227836,384986800
2018-09-24,52.4111328125,52.522701711224435,51.423634686068496,51.46873746922922,110773600
2018-09-25,52.743473052978516,52.89302364119019,52.152395433880415,52.16426516061868,98217600
2018-09-26,52.32329559326172,53.11377137395213,52.16662393464608,52.46097641851809,95938800
2018-09-27,53.39863967895508,53.75233724520771,53.063932950702444,53.130402694768456,120724800
2018-09-28,53.5861701965332,53.60990602666179,53.17787624815003,53.360656266454455,91717600
2018-10-01,53.94697952270508,54.45972121127921,53.73096646740976,54.11077230839944,94403200
2018-10-02,54.426490783691406,54.59740468813785,53.79743517852857,53.94460963208403,99152800
2018-10-03,55.088775634765625,55.42110616960169,54.54517343305305,54.609267044104,114619200
2018-10-04,54.12027359008789,55.155250651361975,53.82117243828827,54.78256227082808,128168000
2018-10-05,53.24196243286133,54.219970566201916,52.36128459795892,54.11315028295081,134322000
2018-10-08,53.1185302734375,53.36303141431904,52.2710818285735,52.74821800655406,118655600
2018-10-09,53.854408264160156,53.94936245299579,52.75771364356512,53.087671752738586,107564000
2018-10-10,51.35954666137695,53.73097461398449,51.28595942699632,53.51970651890085,167962400
2018-10-11,50.90615463256836,52.10492469508215,50.40053755301917,50.92277297587826,212497600
2018-10-12,52.7244758605957,52.90725948836735,51.47348215349086,52.32330305126062,161351600
2018-10-15,51.596920013427734,52.65800896630272,51.57555668146875,52.498964791499894,123164000
2018-10-16,52.73398208618164,52.93338410152508,51.454503629879284,51.96961795674049,116736000
2018-10-17,52.50609588623047,52.850296247724266,52.06694132775518,52.769587896889185,91541600
2018-10-18,51.278839111328125,52.161893181865885,50.561950350379284,51.71561753142815,130325200
2018-10-19,52.059810638427734,52.52270094439236,51.613535050045634,51.763085618946356,132314800
2018-10-22,52.377899169921875,53.02120060810518,51.97198137027068,52.173752210932165,115168400
2018-10-23,52.87165832519531,52.995096967266804,50.965496784519516,51.23373740417521,155071200
2018-10-24,51.058067321777344,53.22772054648877,50.92750758714553,52.840793579292914,163702000
2018-10-25,52.17612838745117,52.55118924843808,51.4521186121958,51.68000502193236,119423200
2018-10-26,51.34531021118164,52.268718544814504,50.483619392196715,51.25035600926278,189033600
2018-10-29,50.381534576416016,52.15001492473634,48.92164534308454,52.031324919854015,183742000
2018-10-30,50.6331672668457,51.07943931434312,49.676525919645115,50.12279796714253,146640000
2018-10-31,51.9529914855957,52.33042484927199,51.421258935154796,51.48298005871331,153435600
2018-11-01,52.75058364868164,52.783816703644504,51.46635698523949,51.99808948677657,233292800
2018-11-02,49.25161361694336,50.71624814601477,48.76498377166749,49.742992077595275,365314800
2018-11-05,47.85342788696289,48.518092535778024,47.041588813972105,48.496729207519806,264654800
2018-11-06,48.37092590332031,48.59643618956618,47.8771750452981,47.931771433685064,127531600
2018-11-07,49.83794021606445,49.8640521661579,48.456390224013916,48.893168641820594,133697600
2018-11-08,49.66404342651367,50.052320434232975,49.24955972898359,50.01897142188709,101450400
2018-11-09,48.70644760131836,49.07328675547109,48.177624925691106,48.96371298146972,137463200
2018-11-12,46.25290298461914,47.60592795463001,46.16238267177907,47.40344945530987,204542000
2018-11-13,45.790771484375,46.96990161049006,45.60496933770327,45.647848713349546,187531600
2018-11-14,44.497310638427734,46.3267486160085,44.29006694824558,46.18858736747711,243204000
2018-11-15,45.59544372558594,45.7288397690571,44.521122151289326,44.87605376570121,185915200
2018-11-16,46.10045623779297,46.44347680282728,45.13095025792429,45.378685313354325,147713200
2018-11-19,44.27338790893555,45.426315029572415,44.06614788324076,45.25956997241744,167701200
2018-11-20,42.15810012817383,43.22765660758675,41.80793366785621,42.48920949003139,271300800
2018-11-21,42.1104621887207,42.941810448552935,42.05567529849002,42.81317593350857,124496800
2018-11-23,41.0409049987793,42.067585789740626,40.995648476539905,41.67215915297066,94496000
2018-11-26,41.5959358215332,41.674545003582075,40.5573473972905,41.505419131258876,179994000
2018-11-27,41.50539779663086,41.631647850998014,40.70501810463736,40.85508679798269,165549600
2018-11-28,43.10140609741211,43.18477681325932,41.66977203052576,42.09854765484089,184250000
2018-11-29,42.77030944824219,43.54448657630783,42.32962255220415,43.51113755310507,167080000
2018-11-30,42.53923416137695,42.95609864238887,42.17001060838386,42.94656827592321,158126000
2018-12-03,44.025657653808594,44.05424148532072,43.16572558637516,43.93990252450219,163210000
2018-12-04,42.08901596069336,43.446802248630206,41.98896893261058,43.103781789621024,165377200
2018-12-06,41.619754791259766,41.63404670780796,40.59545836632005,40.91465661846375,172393600
2018-12-07,40.13572311401367,41.56497310411977,40.09046294943033,41.326764772435425,169126400
2018-12-10,40.40012741088867,40.51684714665778,38.90656041585195,39.30436782371349,248104000
2018-12-11,40.1690673828125,40.921802859456115,39.78078668497636,40.89083825164452,189126800
2018-12-12,40.281028747558594,40.95277432624251,40.26197164560557,40.590696658676194,142510800
2018-12-13,40.721710205078125,41.1076101421206,40.38822002222205,40.6121364170413,127594400
2018-12-14,39.418701171875,40.276252347094136,39.37106024764494,40.257195250448206,162814800
2018-12-17,39.05187225341797,40.10237180865223,38.7636385891992,39.411565505255,177151600
2018-12-18,39.55925750732422,39.907039619582285,39.15906563903421,39.394893184710675,135366000
2018-12-19,38.32533264160156,39.88797848357411,37.896556981360284,39.54257718093563,196189200
2018-12-20,37.358211517333984,38.61595116475634,36.99375307602242,38.20861333547078,259092000
2018-12-21,35.90513610839844,37.675025670788216,35.643109158770635,37.36535415325516,382978400
2018-12-24,34.97611999511719,36.10046329698791,34.9189487029854,35.29055301491782,148676800
2018-12-26,37.43919372558594,37.45348564036244,34.94991800671452,35.32628751316479,234330000
2018-12-27,37.196224212646484,37.343915828787566,35.74792096197973,37.12238022196103,212468400
2018-12-28,37.215274810791016,37.760773752408824,36.815086685468714,37.51780031359483,169165600
2018-12-31,37.57496643066406,37.9608625890663,37.274821743223185,37.76314932766654,140014000
2019-01-02,37.61785125732422,37.839386848487095,36.73886211985297,36.896080457482114,148158800
2019-01-03,33.87083435058594,34.71170924937219,33.8255741979129,34.29722555279616,365248800
2019-01-04,35.31676483154297,35.385847281021086,34.25435774125792,34.428248800159444,234428400
2019-01-07,35.23815155029297,35.45254119796696,34.754588999265515,35.42157295630101,219111200
2019-01-08,35.90989685058594,36.16478144522651,35.37869342403088,35.62642842655381,164101200
2019-01-09,36.519710540771484,36.81032493088937,35.64310582188923,36.038528801184015,180396400
2019-01-10,36.63642883300781,36.67692379851318,35.93609601066579,36.32675738734217,143122800
2019-01-11,36.276737213134766,36.61261175890216,36.09093504627831,36.417282860183526,108092800
2019-01-14,35.73124313354492,36.03376867647788,35.54544096003209,35.93372163187635,129756800
2019-01-15,36.46254348754883,36.53876824774425,35.74315345783549,35.79555957068169,114843600
2019-01-16,36.90798568725586,37.13190201684626,36.44586111508322,36.46491821066211,122278800
2019-01-17,37.127140045166016,37.555915645850185,36.507797106981144,36.73171345593675,119284800
2019-01-18,37.355831146240234,37.60833138833237,37.15573339148389,37.517811062008555,135004000
2019-01-22,36.517330169677734,37.33438282804455,36.35534664867075,37.25815806827708,121576000
2019-01-23,36.66502380371094,36.955638241924085,36.13620104793098,36.719810699015575,92522400
2019-01-24,36.37440872192383,36.798419228909076,36.14573077657716,36.7102833160953,101766000
2019-01-25,37.57973861694336,37.66787815610995,36.760305150477386,37.03662400515112,134142000
2019-01-28,37.231956481933594,37.23910243985736,36.6030867412518,37.11046792768946,104768400
2019-01-29,36.84605407714844,37.667875530253525,36.71027725105051,37.22004281201305,166348800
2019-01-30,39.36392593383789,39.57831197366916,38.168119117688406,38.887509281083425,244439200
2019-01-31,39.64738845825195,40.25720110045901,39.19955570891924,39.56877928620291,162958400
2019-02-01,39.666446685791016,40.25243706170224,39.52590102795281,39.77125891817062,130672400
2019-02-04,40.79317092895508,40.89083720323202,39.847483697513894,39.87845193930174,125982000
2019-02-05,41.49110412597656,41.7054936950776,41.05518630181897,41.176671179971386,144406400
2019-02-06,41.50539779663086,41.822215136666685,41.174288546254395,41.60306039554809,112958400
2019-02-07,40.719329833984375,41.43395477698931,40.576403391475225,41.06711193744201,126966800
2019-02-08,40.76716995239258,40.826977430058655,40.29110111604144,40.42746391729229,95280000
2019-02-11,40.532711029052734,40.95854351298288,40.48965140897267,40.9202658615621,83973600
2019-02-12,40.881996154785156,40.90831158895614,40.597311998851445,40.69300614599975,89134000
2019-02-13,40.71214294433594,41.26237244865827,40.649944483984534,41.001612731729914,89960800
2019-02-14,40.86046600341797,40.970509708782465,40.52075999715096,40.599706299012496,87342800
2019-02-15,40.76956558227539,41.0757796107842,40.609281961912124,40.968126868792055,98507200
2019-02-19,40.89155960083008,41.01356916978629,40.54707165707809,40.59970252008703,75891200
2019-02-20,41.15471649169922,41.46332508505415,40.90591901946894,40.95376426601034,104457600
2019-02-21,40.922672271728516,41.23606290385882,40.74085883448169,41.09970373851349,68998800
2019-02-22,41.37959671020508,41.38677331528308,40.99922203963624,41.04706729027582,75652800
2019-02-25,41.681034088134766,42.07337106879654,41.614049992682226,41.66428988945135,87493600
2019-02-26,41.7049560546875,41.937009389498,41.42744844702722,41.55663465937493,68280800
2019-02-27,41.834129333496094,41.86523038704116,41.3221775193489,41.4370104938114,111341600
2019-02-28,41.42265319824219,41.843700132789515,41.3676313466987,41.70255537648484,112861600
2019-03-01,41.858062744140625,41.90112238101423,41.36046403267698,41.692993502073456,103544800
2019-03-04,42.06858825683594,42.52312370265589,41.6188347817674,42.03031058866854,109744800
2019-03-05,41.992027282714844,42.10446563638617,41.75518834938098,42.09011242534028,78949600
2019-03-06,41.75040817260742,41.98246149544059,41.611654375939004,41.78629120176347,83241600
2019-03-07,41.26716232299805,41.731268964485146,41.1523329803737,41.59490615420206,99185600
2019-03-08,41.365234375,41.403512027211185,40.54945970774359,40.74562993755753,95997600
2019-03-11,42.79822540283203,42.85085627009745,41.94896222270755,41.98245426093479,128044000
2019-03-12,43.27908706665039,43.70013042498477,42.91067093404369,43.06138695650634,129870400
2019-03-13,43.47046661376953,43.8508412776213,43.281472949096475,43.59964915325102,124130000
2019-03-14,43.953712463378906,44.04223001659465,43.67381389321422,43.99438111199851,94318000
2019-03-15,44.525482177734375,44.81495205623566,43.956117314378744,44.22166273502183,156171600
2019-03-18,44.980018615722656,45.06853253381992,44.44653317056252,44.44892780641998,104879200
2019-03-19,44.62356948852539,45.212076866732026,44.47763904944211,45.05896982001842,126585600
2019-03-20,45.01350784301758,45.331684111556115,44.19294722407938,44.55179214569076,124140800
2019-03-21,46.671363830566406,46.96801024304123,45.40823015544598,45.458470044388214,204136800
2019-03-22,45.704872131347656,47.29335848679614,45.640279037651645,46.731166773875984,169630800
2019-03-25,45.15225601196289,45.927358609615716,44.64030413374622,45.814920256190476,175381200
2019-03-26,44.68574905395508,46.14266184225436,44.15705304708854,45.85080108764559,199202000
2019-03-27,45.08765411376953,45.396259041437204,44.62833319914236,45.15463818567194,119393600
2019-03-28,45.1474723815918,45.34842464537016,44.86278818272628,45.202494243025605,83121600
2019-03-29,45.44172668457031,45.47282774509854,45.10441159077078,45.41302025968838,94256000
2019-04-01,45.75033187866211,45.8555899786877,45.06613415152161,45.84602238790681,111448000
2019-04-02,46.415401458740234,46.5206632333561,45.704888130442924,45.71445572342629,91062800
2019-04-03,46.73357009887695,47.00868306890755,46.207261312169265,46.23118576624114,93087200
2019-04-04,46.81490707397461,46.97758167937359,46.20487000301009,46.59959793991464,76457200
2019-04-05,47.12830352783203,47.15222798469051,46.872325710812824,46.99672631582962,74106400
2019-04-08,47.869911193847656,47.90100860298469,46.97040430689956,46.98954313963878,103526800
2019-04-09,47.726356506347656,48.52777798802599,47.661763422810274,47.92252674140269,143072800
2019-04-10,47.994300842285156,48.02301091221339,47.41057930864462,47.5301942573297,86781200
2019-04-11,47.59478759765625,48.08520961987092,47.47278166349611,48.0493265952234,83603200
2019-04-12,47.575645446777344,47.87946841889986,46.93929673517641,47.65459174584973,111042800
2019-04-15,47.66176986694336,47.810094880689405,47.369909109700444,47.50627189889882,70146400
2019-04-16,47.666561126708984,48.17372738438398,47.50149189935205,47.71680101561021,102785600
2019-04-17,48.59477615356445,48.65458363520854,47.51345586333893,47.73593794288261,115627200
2019-04-18,48.769405364990234,48.83878042671001,48.44883818950445,48.59237393282901,96783200
2019-04-22,48.92969512939453,49.02778027244778,48.405781021781074,48.523004996431936,77758000
2019-04-23,49.63542175292969,49.70001485209425,48.77897821899976,48.90576978194872,93292000
2019-04-24,49.55886459350586,49.874646148239904,49.53254915974815,49.60670984114939,70162400
2019-04-25,49.10911560058594,49.70240475489666,49.07083793892493,49.47992269091466,74172800
2019-04-26,48.87467575073242,49.04213597276273,48.353152601713404,49.01821151946166,74596400
2019-04-29,48.94883728027344,49.27419013877787,48.76941482853259,48.89859738762798,88818800
2019-04-30,48.00627136230469,48.65936807287442,47.633073241979126,48.57803076980022,186139600
2019-05-01,50.3626823425293,51.508592020453015,50.054073710339814,50.209575344115216,259309200
2019-05-02,50.034934997558594,50.87223969563154,49.79092311380709,50.200004222093234,127985200
2019-05-03,50.65694046020508,50.678470279001594,50.29330992452947,50.45120256308905,83569600
2019-05-06,49.87464904785156,49.9607719587603,48.68328515557956,48.87227517238446,129772400
2019-05-07,48.53017044067383,49.62105803833619,48.0445341079457,49.252645653298934,155054800
2019-05-08,48.53975296020508,49.12347459298433,48.2646399916479,48.300523022204345,105358000
2019-05-09,48.01823043823242,48.247889120119275,47.046957534876604,47.94167511069751,139634400
2019-05-10,47.35300827026367,47.7540639685717,46.293944343440415,47.41064587308777,164834800
2019-05-13,44.60088348388672,45.503850723802664,43.91165067654419,45.07878571600781,229722400
2019-05-14,45.306922912597656,45.556678529738576,44.52643157045996,44.76658275265618,146118800
2019-05-15,45.84966278076172,46.048988699608614,44.672923466199215,44.73296126111396,106178800
2019-05-16,45.64793014526367,46.221891236040925,45.35014140585695,45.60710489028637,132125600
2019-05-17,45.38856887817383,45.84485461277008,44.85062896487243,44.89145422201707,131516400
2019-05-20,43.96928024291992,44.27187308579342,43.294455989235885,44.07254715951819,154449200
2019-05-21,44.812217712402344,45.14842794409167,44.35592821006204,44.480807866582374,113459200
2019-05-22,43.89482498168945,44.59846972587299,43.83959124564455,44.34631029653192,118994400
2019-05-23,43.145565032958984,43.35689559500795,42.70128385170774,43.17918605404062,146118800
2019-05-24,42.979862213134766,43.741141106736286,42.89580782412961,43.275247174479105,94858800
2019-05-28,42.80214309692383,43.36890001918463,42.72529662605627,42.96784799476519,111792800
2019-05-29,42.598026275634766,43.071124491062065,42.2666164062,42.36747948289385,113924800
2019-05-30,42.8189582824707,43.04229713219423,42.4275106667513,42.73490389947276,84873600
2019-05-31,42.043270111083984,42.74451113812914,42.024057576373885,42.32184270333962,108174400
2019-06-03,41.61819839477539,42.727695624920145,40.89054064456149,42.17054681734326,161584400
2019-06-04,43.1407470703125,43.1863763694402,41.91117450795282,42.132113098725874,123872000
2019-06-05,43.837196350097656,44.425569693638934,43.50098615185949,44.25506073740765,119093600
2019-06-06,44.48080825805664,44.540846061702176,43.74354227036945,43.96688480542754,90105200
2019-06-07,45.66475296020508,46.08982164511094,44.612893109722116,44.79060266707343,122737600
2019-06-10,46.248313903808594,46.9183340723606,46.01776716255535,46.06339647229206,104883600
2019-06-11,46.78384780883789,47.069628281137064,46.49326695162422,46.79585609995607,107731600
2019-06-12,46.63496017456055,47.06242899962698,46.442838489668404,46.57732256976799,73012800
2019-06-13,46.62535095214844,47.259349931934366,46.49327073235591,46.75743483635723,86698400
2019-06-14,46.28673553466797,46.49086182041793,45.700766122555855,46.00095507020215,75046000
2019-06-17,46.56290817260742,46.81987167221263,46.14984788508107,46.32515720549366,58676400
2019-06-18,47.65800857543945,48.09988593799159,46.87992097277521,47.081647116842475,106204000
2019-06-19,47.51871871948242,48.001424996498194,47.3842346282757,47.953391822995805,84496800
2019-06-20,47.90055847167969,48.17673087730708,47.5571403608846,48.11909327191323,86056000
2019-06-21,47.737247467041016,48.23436212898712,47.585951063072045,47.74205151629512,191202400
2019-06-24,47.689231872558594,48.06867125711626,47.59076898842806,47.67962377124895,72881600
2019-06-25,46.966373443603516,47.852528321808336,46.89912773419168,47.653202379709434,84281200
2019-06-26,47.982208251953125,48.267988752912856,47.39383857231526,47.49470163187464,104270000
2019-06-27,47.967796325683594,48.40727340936007,47.92697106624909,48.09987653850626,83598800
2019-06-28,47.53071975708008,47.91015905044259,47.321789409022124,47.71323332951101,124442400
2019-07-01,48.40247344970703,49.10851854004472,48.18633517839463,48.79151720788642,109012000
2019-07-02,48.68584060668945,48.78190326335242,48.356834710606,48.36884300074083,67740800
2019-07-03,49.08930206298828,49.09650630501188,48.67624175302726,48.81793006537936,45448000
2019-07-05,49.04607009887695,49.250200049470095,48.72666861818277,48.83473957109436,69062000
2019-07-08,48.03504180908203,48.36644795781788,47.64839824854326,48.224759635887956,101354400
2019-07-09,48.32802963256836,48.39286781929582,47.744460301105185,47.8381191241281,82312000
2019-07-10,48.80592727661133,48.926002876430864,48.40487521294406,48.47452111291263,71588400
2019-07-11,48.450504302978516,49.08450332051518,48.44089986738066,48.82513958637521,80767200
2019-07-12,48.822731018066406,48.990836095314215,48.55856327923709,48.61860106856959,70380800
2019-07-15,49.28142547607422,49.43992247061237,48.99084093465787,49.01245366149268,67789600
2019-07-16,49.110923767089844,49.49756737217515,48.87077255062486,49.13253649711167,67467200
2019-07-17,48.83474349975586,49.25260420414418,48.815530965790764,49.00284859143025,56430000
2019-07-18,49.389488220214844,49.44232176832759,48.918790336414695,48.990836416969884,74162400
2019-07-19,48.652225494384766,49.59121746482509,48.5969917503636,49.420708518825705,83717200
2019-07-22,49.76414108276367,49.766541276013875,48.89719494520883,48.90679938262681,89111600
2019-07-23,50.15316390991211,50.16997624887019,49.78092890474625,50.06190896721962,73420800
2019-07-24,50.11235427856445,50.22762583730171,49.75212745114584,49.87220306028538,59966400
2019-07-25,49.71610641479492,50.24924241446475,49.64646050916756,50.165188021994986,55638400
2019-07-26,49.88900375366211,50.36690222120476,49.744911590578496,49.82656210626511,70475600
2019-07-29,50.35491180419922,50.58545861408474,50.05712660260124,50.06193065358685,86693600
2019-07-30,50.138771057128906,50.47018091095403,49.78574847311957,50.13396700672682,135742800
2019-07-31,51.161808013916016,53.162267870594626,50.74394728765502,51.973520210453195,277125600
2019-08-01,50.05470657348633,52.36015926983902,49.64885417454468,51.368333765734086,216071600
2019-08-02,48.99564743041992,49.57440902069414,48.42168622562673,49.3582744127231,163448400
2019-08-05,46.43082809448242,47.70603026938217,46.24831451752972,47.547533276109434,209572000
2019-08-06,47.30978012084961,47.566743629664266,46.59893105085319,47.14407522853601,143299200
2019-08-07,47.79969024658203,47.924569888809515,46.546104432236135,46.92794393689847,133457600
2019-08-08,48.85395050048828,48.87796708312998,47.883741391069506,48.07826325145281,108038000
2019-08-09,48.45138168334961,48.87806167207008,48.04157055812912,48.526110822221355,98478800
2019-08-12,48.32844161987305,48.70691333240439,48.007826510055274,48.121126724740485,89927600
2019-08-13,50.37507247924805,51.13924382722564,48.328440715985266,48.45861715007124,188874000
2019-08-14,48.87566375732422,49.765189373057275,48.837092683641366,48.97450075425901,146189600
2019-08-15,48.63216781616211,49.45178251451384,48.1331644413679,49.04679746685909,108909600
2019-08-16,49.779632568359375,49.9387354245026,49.13840252027078,49.24447109103293,110481600
2019-08-19,50.70773696899414,51.281465917613836,50.63059484038089,50.77282150188003,97654400
2019-08-20,50.710147857666016,51.43092947115553,50.700506930459206,50.83550198139012,107537200
2019-08-21,51.25977325439453,51.50324621130385,51.00906868241241,51.34414700136294,86141600
2019-08-22,51.21637725830078,51.69368218603731,50.80415685820638,51.39235266730536,89014800
2019-08-23,48.84914016723633,51.117550102338555,48.453795909930676,50.48596080860985,187272000
2019-08-26,49.777225494384766,49.94596928348397,49.43250262391042,49.62535424502612,104174400
2019-08-27,49.21556091308594,50.27383030226185,49.06368962032814,50.1074957774966,103493200
2019-08-28,49.54581069946289,49.59161338058128,49.01306210348635,49.20109145245917,63755200
2019-08-29,50.384700775146484,50.45943357956164,49.81820353268084,50.26175966563386,83962000
2019-08-30,50.31963348388672,50.73185031351082,49.9483933597934,50.66194346534093,84573600
2019-09-03,49.5867805480957,49.89534165413595,49.230007458925144,49.76275594177368,80092000
2019-09-04,50.428104400634766,50.49801123909702,49.9773165623172,50.23525274929369,76752400
2019-09-05,51.41404724121094,51.580381723216085,50.98736361498107,51.10548610990879,95654800
2019-09-06,51.40923309326172,51.68886781233936,51.228435354290056,51.599675438181954,77449200
2019-09-09,51.628597259521484,52.175812730232884,50.88130221260114,51.79010945042045,109237600
2019-09-10,52.238502502441406,52.25778803963848,51.03559700628758,51.55388248447593,127111600
2019-09-11,53.89942169189453,53.92835183174027,52.486788527686315,52.56875296585321,177158400
2019-09-12,53.778892517089844,54.58163496853874,53.723448903688286,54.19111300558401,128906800
2019-09-13,52.732669830322266,53.22443802421354,52.31563077428485,53.03399937220982,159053200
2019-09-16,53.0098876953125,53.065334975405115,52.44579971658606,52.48678008991177,84632400
2019-09-17,53.202735900878906,53.231666034212545,52.82185497064391,53.024351190624856,73274800
2019-09-18,53.70174026489258,53.721025794674944,52.89899801960268,53.2895198822642,101360000
2019-09-19,53.26541519165039,53.94039033553317,53.123184870732054,53.518529031437104,88242400
2019-09-20,52.48678207397461,53.65111982484979,52.42410685563765,53.36666651277552,221652400
2019-09-23,52.72544479370117,52.99543491984833,52.46750490806162,52.780888406390766,76662000
2019-09-24,52.474735260009766,53.63425454373812,52.35661642183471,53.28229998490953,124763200
2019-09-25,53.28229522705078,53.3955954303575,52.344557829154596,52.68445843907475,87613600
2019-09-26,53.00748825073242,53.260605830357584,52.751961358700385,53.034005400566286,75334000
2019-09-27,52.749549865722656,53.26542593161466,52.37830978339494,53.16417596127844,101408000
2019-09-30,53.991024017333984,54.13807298560909,53.22443972553184,53.25095687319913,103909600
2019-10-01,54.140480041503906,55.015542199716855,54.04646537248146,54.25619323286931,139223200
2019-10-02,52.78329086303711,53.89700358946659,52.53499195502535,53.771649479484324,138449200
2019-10-03,53.23167037963867,53.26541913933405,51.86001779212852,52.65552479613937,114426000
2019-10-04,54.72385025024414,54.839563434552865,53.9717329439318,54.393594272751145,138478800
2019-10-07,54.735897064208984,55.4277483766297,54.44179919601279,54.54545845037951,122306000
2019-10-08,54.094669342041016,54.976962984097874,54.077796803097314,54.43698288448249,111820000
2019-10-09,54.72869110107422,54.911898187480325,54.39361270775271,54.72869110107422,74770400
2019-10-10,55.466331481933594,55.55070522641308,54.79376555162797,54.945633142016156,113013600
2019-10-11,56.94164276123047,57.2863619931898,56.00149237905756,56.155772958105636,166795600
2019-10-14,56.85966873168945,57.40447480818924,56.57039315459797,56.62583675127536,96427600
2019-10-15,56.72708511352539,57.28876003484297,56.62101654660825,56.98502123912987,87360000
2019-10-16,56.498077392578125,56.707805235639654,56.21603340881136,56.25701378132393,73903200
2019-10-17,56.71745681762695,56.92718102175242,56.29318610631007,56.67165413434909,67585200
2019-10-18,56.9898567199707,57.271900740857916,56.47879929558,56.55111912414219,97433600
2019-10-21,57.978214263916016,58.09392745858567,57.20922434833199,57.257436340274744,87247200
2019-10-22,57.84564208984375,58.38562237721267,57.76367764336254,58.134917769268505,82293600
2019-10-23,58.621849060058594,58.63631596699273,58.149366427033016,58.361503588666736,75828800
2019-10-24,58.718284606933594,59.012382555695986,58.29160091432924,58.94247203697049,69275200
2019-10-25,59.44146728515625,59.4776253564704,58.549532635464736,58.617030154143734,73477200
2019-10-28,60.03689193725586,60.08510392289033,59.475213292684366,59.643957081574385,96572800
2019-10-29,58.648372650146484,60.20564541734881,58.474810209592064,60.01761606827048,142839600
2019-10-30,58.64112854003906,59.13290033156634,58.14695111511269,59.00272393096384,124522000
2019-10-31,59.966983795166016,60.06582076053263,57.194752211017715,59.6005697472304,139162000
2019-11-01,61.66890335083008,61.695416820540515,60.063418594376806,60.15502027808922,151125200
2019-11-04,62.07388687133789,62.15826061609093,61.56283313513562,62.03290281588239,103272000
2019-11-05,61.98469161987305,62.24021847609193,61.78943067043556,61.965402409963275,79897600
2019-11-06,62.01121520996094,62.071481126579755,61.56042733072087,61.89791499245039,75864400
2019-11-07,62.72688293457031,62.94933051661164,62.407721899853236,62.56004909273018,94940400
2019-11-08,62.89856719970703,62.97110045600225,62.10308472143455,62.54797257716268,69986400
2019-11-11,63.39665603637695,63.4619359747312,62.44884622948866,62.45367932088936,81821200
2019-11-12,63.33863067626953,63.53931836760968,63.087177071390876,63.2394969483059,87388800
2019-11-13,63.94551467895508,64.02046818348111,63.123438985634515,63.13794563949337,102734400
2019-11-14,63.50304412841797,64.04464552488129,63.37247687078284,63.771424591526475,89182800
2019-11-15,64.25740814208984,64.26224123270798,63.59249293326446,63.75448632476118,100206400
2019-11-18,64.58142852783203,64.661215138633,63.88749973599202,64.26710041967422,86703200
2019-11-19,64.38556671142578,64.79902108588207,64.16795953427855,64.7748408709178,76167200
2019-11-20,63.63602828979492,64.33479005962836,62.96143935766805,64.20423017245497,106234400
2019-11-21,63.3507080078125,63.834282723637145,63.1500203686371,63.7569089982017,121395200
2019-11-22,63.29508972167969,63.6335905227378,63.06780903123409,63.49093687724774,65325200
2019-11-25,64.4048843383789,64.42181122091748,63.47400172267781,63.51994190170359,84020400
2019-11-26,63.902008056640625,64.59593686655197,63.46920644946367,64.54274333171028,105207600
2019-11-27,64.76033020019531,64.79418397479826,64.14860843125285,64.2138883667176,65235600
2019-11-29,64.61766052246094,64.79900101036307,64.29124616848443,64.46050024203176,46617600
2019-12-02,63.87056350708008,64.85947313465985,63.698896510970194,64.62251881503481,94487200
2019-12-03,62.73173904418945,62.75107878804116,61.96769003365425,62.456097887636844,114430400
2019-12-04,63.2854118347168,63.665019704372995,63.029117861528626,63.12341845971325,67181600
2019-12-05,64.2138900756836,64.28885095304722,63.52480193558771,63.781095971846014,74424400
2019-12-06,65.45426940917969,65.52438982597056,64.62977343403563,64.67330077683782,106075600
2019-12-09,64.53789520263672,65.47602410408834,64.05190017384767,65.28259713814829,128042400
2019-12-10,64.91508483886719,65.2995259255182,64.28159564264737,64.94409814672522,90420400
2019-12-11,65.46875,65.54854394773184,64.91989543978755,64.99484891870932,78756800
2019-12-12,65.63558959960938,65.90155715077746,64.63459384364013,64.74581395457803,137310400
2019-12-13,66.52778625488281,66.5640528807458,65.50744336760692,65.63559036483228,133587600
2019-12-16,67.6666259765625,67.89149389219368,66.9702843829274,66.97511747512554,128186000
2019-12-17,67.79959869384766,68.12842598196593,67.41031718322796,67.59649818434546,114158400
2019-12-18,67.63761138916016,68.15987310860368,67.48770436741339,67.65211804424749,116028400
2019-12-19,67.70530700683594,67.98578128422166,67.44660008937991,67.57958021163519,98369200
2019-12-20,67.56505584716797,68.34119115362526,67.35228180431963,68.23964460147937,275978000
2019-12-23,68.66759490966797,68.72804173617295,67.78990580821343,67.8285926626282,98572000
2019-12-24,68.73289489746094,68.88280926913254,68.40648784202634,68.83444884230103,48478800
2019-12-26,70.09658813476562,70.11351502418024,68.83687780880562,68.86589111707863,93121200
2019-12-27,70.06996154785156,71.07821790686879,69.66376062600487,70.38912257734397,146266000
2019-12-30,70.4858627319336,70.76875724678601,68.96260500854218,69.98778126028415,144114400
2019-12-31,71.00084686279297,71.00810018742843,70.00226402498598,70.1013977141795,100805600
2020-01-02,72.620849609375,72.68129646149221,71.37322569622376,71.6270995236096,135480400
2020-01-03,71.91481018066406,72.67643886208242,71.6899497146884,71.84711001739942,146322800
2020-01-06,72.48784637451172,72.52653323692198,70.78324846628296,71.03470938256737,118387200
2020-01-07,72.1469497680664,72.75383115765004,71.92692233659784,72.49753708995398,108872000
2020-01-08,73.3075180053711,73.60975223726805,71.84954036585081,71.84954036585081,132079200
2020-01-09,74.86461639404297,75.05804331745496,74.03528757623693,74.28674110091968,170108400
2020-01-10,75.03388214111328,75.59967116208304,74.53096758540974,75.09916946286842,140644800
2020-01-13,76.63690948486328,76.66350992792401,75.23212569823723,75.35060650662172,121532000
2020-01-14,75.60206604003906,76.78440971103713,75.4787595103825,76.57405589932931,161954400
2020-01-15,75.278076171875,76.28391248020361,74.84527472915032,75.40139008732662,121923600
2020-01-16,76.22106170654297,76.33228922922538,75.45943283140988,75.82211395087957,108829200
2020-01-17,77.06488800048828,77.06730085653118,76.16301849026416,76.4700857814728,137816400
2020-01-21,76.54263305664062,77.13500771347044,76.4048124784183,76.69254005241989,110843200
2020-01-22,76.81584930419922,77.36953706088629,76.7215486894379,77.02861598860008,101832400
2020-01-23,77.18577575683594,77.26556233295065,76.32017294133449,76.86903492947071,104472000
2020-01-24,76.96332550048828,78.17709525774193,76.77231144105775,77.43239351756245,146537600
2020-01-27,74.70020294189453,75.38203764467593,73.71612668009978,74.96858335214901,161940000
2020-01-28,76.81343841552734,76.98510540061056,75.48360773770071,75.58274145549967,162234000
2020-01-29,78.42131805419922,79.2699941203994,77.70562947444549,78.44791850299463,216229200
2020-01-30,78.30767059326172,78.36086410726632,77.06972049871605,77.50252193635508,126743200
2020-01-31,74.83560943603516,78.01994488964468,74.54062855663432,77.59681700240047,199588400
2020-02-03,74.6301040649414,75.79793402750128,73.07299252901737,73.57590710330668,173788400
2020-02-04,77.09391021728516,77.2849243200521,75.83177975550196,76.23798079684781,136616400
2020-02-05,77.7225570678711,78.52287271376575,77.11808861152979,78.22305134186004,118826800
2020-02-06,78.63167572021484,78.63409595534088,77.43483255655748,77.99336084201738,105425600
2020-02-07,77.56285858154297,78.37961468469555,77.07086561575886,78.12998293153962,117684000
2020-02-10,77.93124389648438,77.93124389648438,76.06506702253098,76.14504296724274,109348800
2020-02-11,77.46105194091797,78.50078345731488,77.24292836168937,78.42807806299739,94323200
2020-02-12,79.30062103271484,79.3054655960977,77.91188810854676,77.91188810854676,113730400
2020-02-13,78.73588562011719,79.06307473499535,78.36749924118695,78.5710817713545,94747600
2020-02-14,78.75527954101562,79.00491129587996,78.24631951175783,78.70437836069574,80113600
2020-02-18,77.31320190429688,77.49497275516904,76.2492329736465,76.43100382451867,152531200
2020-02-19,78.43291473388672,78.66316078652402,77.5555685480905,77.5555685480905,93984000
2020-02-20,77.62828063964844,78.68255321990893,77.12174667637375,78.19298631382561,100566000
2020-02-21,75.87116241455078,77.66464101568167,75.25314438056381,77.22111592621015,129554000
2020-02-24,72.26725769042969,73.72142482703582,70.09812948275813,72.04428953806494,222195200
2020-02-25,69.81939697265625,73.32151855543881,69.34679716700752,72.93859119205945,230673600
2020-02-26,70.92700958251953,72.19456142629366,69.43648955817032,69.44376009892217,198054800
2020-02-27,66.29061126708984,69.31528072502235,66.15488963079875,68.12771270933804,320605600
2020-02-28,66.2518539428711,67.4757824380709,62.134139530313654,62.34984454807426,426510000
2020-03-02,72.41993713378906,73.0573481636442,67.30854119181632,68.4137074821739,341397200
2020-03-03,70.11992645263672,73.6777861951104,69.26681051044577,73.59781027366749,319475600
2020-03-04,73.3724136352539,73.53237288497041,71.04332648790448,71.84554131856758,219178400
2020-03-05,70.99247741699219,72.5993266721567,70.6265094760136,71.62261089919939,187572800
2020-03-06,70.04965209960938,70.4834806861114,68.15923783954538,68.34585328692468,226176800
2020-03-09,64.50929260253906,67.39823435621751,63.741004240036446,63.92277516467533,286744800
2020-03-10,69.15532684326172,69.42192557668332,65.28481913919207,67.16796993178485,285290000
2020-03-11,66.7535400390625,68.15681338440555,65.88830882534532,67.22857329146201,255598800
2020-03-12,60.16133117675781,65.43753654797538,60.10558912554775,62.02993801425344,418474000
2020-03-13,67.36913299560547,67.84174022351363,61.30525564200672,64.19905222754427,370732000
2020-03-16,58.70230484008789,62.79093319087167,58.1666849886367,58.63928856454173,322423600
2020-03-17,61.28346252441406,62.43467470181221,57.77891741086091,59.98682842744822,324056000
2020-03-18,59.78324508666992,60.590308438852105,57.46869456467798,58.11095405301318,300233600
2020-03-19,59.32517623901367,61.27860698512917,58.79925286107015,59.95773914025238,271857200
2020-03-20,55.55887985229492,61.033818180361195,55.258350649014375,59.90683644166283,401693200
2020-03-23,54.378578186035156,55.37953106884565,51.52841196651316,55.27773981437753,336752800
2020-03-24,59.834136962890625,60.03044895212406,56.78523248433621,57.28449598735918,287531200
2020-03-25,59.5045280456543,62.58978535507417,59.20884706003286,60.77207619664994,303602000
2020-03-26,62.63582229614258,62.693986610997555,59.70809887531277,59.746877550641436,252087200
2020-03-27,60.042572021484375,62.012966292537286,59.87534218227991,61.256800443757655,204216800
2020-03-30,61.75605773925781,61.92813582111078,60.44488273934441,60.76964956297266,167976400
2020-03-31,61.63003158569336,63.61739280424554,61.07502603187046,61.94752788300978,197002000
2020-04-01,58.38724899291992,60.280089743224686,57.95584626844167,59.7420474781987,176218400
2020-04-02,59.36153030395508,59.41485006682693,57.41537005354861,58.24909322048442,165934000
2020-04-03,58.50840759277344,59.54813532545942,57.91704578007501,58.84528945189095,129880000
2020-04-06,63.612545013427734,63.76765233671357,60.440037765372786,60.80842412991893,201820400
2020-04-07,62.875762939453125,65.84953953078768,62.77154940088239,65.63140853862814,202887200
2020-04-08,64.48505401611328,64.8001206555024,63.31202655456122,63.677986981114906,168895200
2020-04-09,64.95038604736328,65.45450156620154,64.15302289668575,65.12246785230607,161834800
2020-04-13,66.22520446777344,66.33426997710056,64.4268809310659,65.02793942933454,131022800
2020-04-14,69.56979370117188,69.86063015904438,67.3885424559632,67.86114985093643,194994800
2020-04-15,68.93480682373047,69.39529170786052,68.01383705547038,68.44281379449058,131154400
2020-04-16,69.48253631591797,69.8485041120879,68.43068954557212,69.64976614355342,157125200
2020-04-17,68.53974151611328,69.54554637079254,67.1001154570163,68.99780771504257,215250000
2020-04-20,67.11712646484375,68.26834287021612,67.09774081132761,67.36433977393328,130015200
2020-04-21,65.04246520996094,67.19463355650954,64.3299227872178,66.95954292864836,180991600
2020-04-22,66.91592407226562,67.35217124293807,65.97071693829112,66.31243969742793,116862400
2020-04-23,66.6566162109375,68.28528415368396,66.61783752226751,66.86019877924598,124814400
2020-04-24,68.58094787597656,68.5906443947667,67.13405124110245,67.18252643877639,126161200
2020-04-27,68.62943267822266,68.9614663795542,67.84902922262711,68.29739158061335,117087600
2020-04-28,67.51697540283203,69.27409398731281,67.42488436575898,69.09232309926307,112004800
2020-04-29,69.73460388183594,70.20478529015517,68.80393758598254,69.00752014479939,137280800
2020-04-30,71.20574188232422,71.38266828131499,69.88487732968152,70.2750754445244,183064000
2020-05-01,70.05936431884766,72.46600961904917,69.2789608424837,69.37590385770176,240616800
2020-05-04,71.05062103271484,71.17907219230422,69.39287106137577,70.08360206516988,133568000
2020-05-05,72.11700439453125,72.95072758723038,71.36568312949365,71.51110134148117,147751200
2020-05-06,72.86106872558594,73.49362808088746,72.43451052977014,72.81986405592146,142333600
2020-05-07,73.61479187011719,73.96137402305452,73.1858151892616,73.48876670304365,115215200
2020-05-08,75.36695098876953,75.42041508755761,73.9477309492938,74.27580576384341,133838400
2020-05-11,76.55288696289062,77.048636946995,74.66463767418456,74.8736364220834,145946400
2020-05-12,75.67800903320312,77.6901917346119,75.55650039805452,77.23817575538389,162301200
2020-05-13,74.76425170898438,76.78129923204625,73.68525458009285,75.85782927883679,200622400
2020-05-14,75.22356414794922,75.28431846247351,73.2769935373758,74.00118763637258,158929200
2020-05-15,74.77884674072266,74.8250206182074,72.95621710200552,72.99024308175176,166348400
2020-05-18,76.54071807861328,76.91496675486883,75.4131217905622,76.10572250052454,135178400
2020-05-19,76.09844970703125,77.40587670296324,76.06685626775942,76.55774860082086,101729600
2020-05-20,77.5783920288086,77.64886168488982,76.91981000404272,76.95869365031022,111504800
2020-05-21,77.00003051757812,77.98182245463944,76.7618709013521,77.43989122316047,102688800
2020-05-22,77.49578094482422,77.57840592683334,76.6354977307433,76.73756083121987,81803200
2020-05-26,76.97084045410156,78.7958945836895,76.91494382821436,78.61606422883838,125522000
2020-05-27,77.30622100830078,77.4520328550853,76.08627697001077,76.82748410104101,112945200
2020-05-28,77.34024047851562,78.6015006101808,76.70353646464031,76.9805722755511,133560800
2020-05-29,77.26492309570312,78.04500657374922,76.90768735815497,77.58327517421819,153532400
2020-06-01,78.21510314941406,78.33661177403135,77.08749955314255,77.21873094429264,80791200
2020-06-02,78.57722473144531,78.60152794836702,77.5055173870129,77.94781071956606,87642800
2020-06-03,79.009765625,79.2722284031161,78.3244552131719,78.89797976869754,104491200
2020-06-04,78.32931518554688,79.1312690763083,77.95506657558614,78.83236263047952,87560400
2020-06-05,80.56022644042969,80.62098075901221,78.55047625158724,78.57963713789907,137250400
2020-06-08,81.03654479980469,81.07057078079636,79.54442247076808,80.25646136244434,95654400
2020-06-09,83.59552001953125,83.98920686535521,80.68417746439864,80.71577090052271,147712400
2020-06-10,85.7462158203125,86.21523738880465,84.10584918729383,84.5457098689179,166651600
2020-06-11,81.6295166015625,85.31366007611484,81.5274534799194,84.88837976456844,201662400
2020-06-12,82.33424377441406,84.52139908925585,81.22122799958797,83.77290920023673,200146000
2020-06-15,83.35248565673828,84.00620266393342,80.82267515019947,80.98549997370785,138808800
2020-06-16,85.56151580810547,85.83370137590062,83.77291228895632,85.41084628969108,165428800
2020-06-17,85.44245910644531,86.3683545073001,85.32095044579455,86.30760017697472,114406400
2020-06-18,85.47647094726562,85.89446096739049,84.86649519851686,85.39870363740545,96820400
2020-06-19,84.98799896240234,86.65023617971444,83.87740827164068,86.18364717992426,264476000
2020-06-22,87.21160125732422,87.35498054805204,85.33550774901583,85.3816816208449,135445200
2020-06-23,89.07313537597656,90.49478813930877,88.03787925009263,88.45830187116142,212155600
2020-06-24,87.50080108642578,89.62234460688504,87.12655239933392,88.7013070407747,192623200
2020-06-25,88.66241455078125,88.70129820159251,86.89568177427711,87.65632697012038,137522400
2020-06-26,85.93818664550781,88.77905873731159,85.78994227456904,88.5579121618439,205256800
2020-06-29,87.91879272460938,88.01357302520984,85.3671112421525,85.84585558837018,130646000
2020-06-30,88.6526870727539,88.93945305521017,87.48620727559833,87.50564539182193,140223200
2020-07-01,88.48499298095703,89.27479891531075,88.43639398862099,88.73044273684806,110737200
2020-07-02,88.48499298095703,90.03058629665891,88.3707820116338,89.393882391572,114041600
2020-07-06,90.85202026367188,91.32104187882805,89.88480872729063,89.91640216330728,118655600
2020-07-07,90.57011413574219,92.01120488127154,90.45832825923631,91.23112145924068,112424400
2020-07-08,92.67951202392578,92.71110546141183,91.46199290533191,91.54948299500866,117092000
2020-07-09,93.07804870605469,93.62726270349853,92.02821230000306,93.5737986064413,125642800
2020-07-10,93.24085998535156,93.29918917048931,92.0597996685609,92.67220049027107,90257200
2020-07-13,92.81073760986328,97.1631783276675,92.59688119999984,94.54830981555456,191649200
2020-07-14,94.34661865234375,94.5385969991495,91.25543798504268,92.19104875223829,170989200
2020-07-15,94.99545288085938,96.47542722006055,93.79494692925732,96.22511971933456,153198000
2020-07-16,93.82653045654297,94.68438106422201,93.22627754411272,93.86541410703498,110577600
2020-07-17,93.63697814941406,94.43407445102358,93.16309153453818,94.27854726393537,92186800
2020-07-20,95.61027526855469,95.74879688151813,93.379378684577,93.72446644412312,90318000
2020-07-21,94.29069519042969,96.47785049123863,94.0403877137668,96.40251573529238,103433200
2020-07-22,94.55557250976562,95.23845032827714,93.90428811755417,93.99177075995695,89001600
2020-07-23,90.25175476074219,94.36603535470661,89.44007797032316,94.2882680485315,197004400
2020-07-24,90.02816772460938,90.37325548035092,86.65508713174927,88.44613048133,185438800
2020-07-27,92.16187286376953,92.2542206187511,90.8690265429245,91.09259829217558,121214000
2020-07-28,90.64788818359375,91.90914860198515,90.6430230910152,91.73174329776009,103625600
2020-07-29,92.38543701171875,92.57013249165894,91.09501603040513,91.13146713399918,90329200
2020-07-30,93.50332641601562,93.60782206135195,91.14848849561243,91.55675572597188,158130000
2020-07-31,103.29206848144531,103.4427380109372,98.00886768351042,100.01133514701584,374336800
2020-08-03,105.89476776123047,108.51935112132352,104.87895742584206,105.1778638999422,308151200
2020-08-04,106.60195922851562,107.69553697101213,105.36013709111648,106.08433124379282,173071600
2020-08-05,106.98835754394531,107.30914213352884,105.855896128936,106.32249256981191,121776800
2020-08-06,110.72111511230469,111.2168725105059,106.7307749608819,107.32130525527312,202428800
2020-08-07,108.20376586914062,110.69918395823287,107.40523237781791,110.24148657363267,198045600
2020-08-10,109.77648162841797,110.79656040754556,107.12038216987283,109.65231698977226,212403600
2020-08-11,106.51174926757812,109.53789844079104,106.25125017767719,109.03881778751953,187902400
2020-08-12,110.05159759521484,110.30965976352992,107.41010462326905,107.60486600059996,165598000
2020-08-13,111.99925231933594,113.00472456165949,110.94508601296111,111.43443386689364,210082000
2020-08-14,111.89942169189453,111.98949901322317,110.08567574687753,111.82395110215055,165565200
2020-08-17,111.60726165771484,113.04852095183266,110.97914996990063,113.02417392493486,119561600
2020-08-18,112.53727722167969,112.96332424198891,111.0229840865938,111.35895378278491,105633600
2020-08-19,112.67847442626953,114.09538682492261,112.58353067113143,112.9462768876478,145538000
2020-08-20,115.17876434326172,115.2931886914799,112.7028193742301,112.71986303729176,126907200
2020-08-21,121.11422729492188,121.59870129234525,116.12825670148469,116.14042650285538,338054800
2020-08-24,122.5627670288086,125.41363550271217,120.69303108379322,125.32841718543504,345937600
2020-08-25,121.55729675292969,121.90300674261194,119.83119859572422,121.43313953220415,211495600
2020-08-26,123.2103500366211,123.66804740538558,121.8080444692864,122.87681730695134,163022400
2020-08-27,121.73745727539062,124.14766458561553,120.5907768320979,123.8141318298438,155552400
2020-08-28,121.54026794433594,123.13246125062976,121.31628565950032,122.71371757611423,187630000
2020-08-31,125.66194915771484,127.57064628140903,122.70153764471402,124.24017775703048,225702700
2020-09-01,130.6674346923828,131.27121446383708,127.11299017658317,129.2846091734375,151948100
2020-09-02,127.9601821899414,134.36793159802133,123.67537209267218,133.9881416796695,200119000
2020-09-03,117.715576171875,125.46719678609372,117.34552656361724,123.58772784996529,257599600
2020-09-04,117.7934799194336,120.46174947786696,107.98709503336387,116.92677914209935,332607200
2020-09-08,109.86656188964844,115.87503988575807,109.73022744851274,110.96697771586362,231366600
2020-09-09,114.24876403808594,116.02111927354656,112.24269366983658,114.19033711230628,176940500
2020-09-10,110.51904296875,117.34553642093123,109.55496138883622,117.20920195224328,182274400
2020-09-11,109.06803131103516,112.21347869736357,107.12038789476668,111.57075280375336,180860300
2020-09-14,112.34008026123047,112.89515837432545,109.84709890131904,111.71683492125261,140150100
2020-09-15,112.515380859375,115.71925573478626,110.63590433457968,115.23234479499132,184642000
2020-09-16,109.19462585449219,112.96331855332305,109.10698546668381,112.21347910439461,154679000
2020-09-17,107.45148468017578,109.26279366804528,105.86415795625577,106.847719970666,178011000
2020-09-18,104.04309844970703,107.97733869117779,103.31273223375831,107.50990847358545,287104900
2020-09-21,107.19831085205078,107.30543184974553,100.40103108135007,101.80333692050233,195713800
2020-09-22,108.88301849365234,109.90553440635527,106.30239653909264,109.73024617645395,183055400
2020-09-23,104.31578063964844,109.17514872406446,103.97493710920857,108.69797818298632,150718700
2020-09-24,105.3869857788086,107.36384264511429,102.25127870963266,102.41682661585128,167743300
2020-09-25,109.3406982421875,109.49651327893982,104.85137965372228,105.591486218956,149981400
2020-09-28,111.95053100585938,112.30110737861732,109.82759960623372,111.99922505805824,137672400
2020-09-29,111.10332489013672,112.29138866733861,110.5969408264079,111.55128945340192,99382200
2020-09-30,112.7782974243164,114.19034345635778,110.6456327885037,110.81118070719012,142675200
2020-10-01,113.73263549804688,114.63828996240579,112.7977675718812,114.56038244447453,116120400
2020-10-02,110.06131744384766,112.34980421996083,109.28226459701011,109.93472330652477,144712000
2020-10-05,113.45024108886719,113.59631584658959,110.57746971556678,110.92804616223222,106243800
2020-10-06,110.19766998291016,113.08018139775959,109.31148864679248,112.67117062665213,161498200
2020-10-07,112.06741333007812,112.52511075993657,111.14227817215749,111.61945619842345,96849000
2020-10-08,111.96028137207031,113.35284669197739,111.59022437328177,113.20677195191192,83477200
2020-10-09,113.9079360961914,113.93714956117775,111.91159845252474,112.26217489170202,100506900
2020-10-12,121.1434097290039,121.90298939580019,116.15744041280756,116.91702007960384,240226800
2020-10-13,117.9298095703125,122.10750566774655,116.5177710390298,121.99064438590798,262330500
2020-10-14,118.0174560546875,119.80928444459767,116.48855625885349,117.8324275512861,150712000
2020-10-15,117.55001831054688,118.02718887052616,115.05703709797092,115.61211517826072,112559200
2020-10-16,115.90426635742188,118.36804173088585,115.69976467276356,118.10510568656042,115393800
2020-10-19,112.94385528564453,117.26761901216874,112.6322326077899,116.81966187710711,120639300
2020-10-20,114.43378448486328,115.86530350302661,112.60299502286628,113.15807306769803,124423700
2020-10-21,113.810546875,115.60237527015637,113.40153610682727,113.61577807356772,89946000
2020-10-22,112.71986389160156,114.94991651803686,111.59022713214819,114.37535784081969,101988000
2020-10-23,112.02847290039062,113.4989460580051,111.28836617190187,113.34313098688261,82572600
2020-10-26,112.03817749023438,113.4989098829119,109.92497898227899,111.025402139751,111850700
2020-10-27,113.54759979248047,114.20979879352078,111.54152962594779,112.46665719622837,92276800
2020-10-28,108.28897094726562,112.4082400407623,108.19159026240904,112.03819046643926,143937800
2020-10-29,112.30110931396484,113.86896272202166,109.26278317425792,109.42833849678561,146129200
2020-10-30,106.01023864746094,109.058298117793,104.90008242224502,108.15264357304628,190272600
2020-11-02,105.92259216308594,107.78259533653008,104.51055354833466,106.25369543303232,122866900
2020-11-03,107.54887390136719,108.57138225685797,105.88363963985061,106.78929414309684,107624400
2020-11-04,111.94080352783203,112.56404883306527,109.40886854661319,111.15201031363652,138235500
2020-11-05,115.91400146484375,116.48856015953854,113.81055035278919,114.86227219398131,126387100
2020-11-06,115.78231048583984,116.27981104293774,113.2850208285467,115.42137214222052,114457900
2020-11-09,113.4703598022461,119.0014527698893,113.20697761247202,117.54795729060733,154515300
2020-11-10,113.12895202636719,114.70926027820961,111.33402473178882,112.71924303088868,138023400
2020-11-11,116.56269836425781,116.69926800957136,113.58742258565564,114.31904887518712,112295000
2020-11-12,116.2895736694336,117.57723580292728,115.66525308607233,116.68953299697138,103162300
2020-11-13,116.3383560180664,116.73830791782815,114.98240900346639,116.51394665375146,81581900
2020-11-16,117.35285949707031,118.02595062070795,115.25552931764878,116.00666236482012,91183000
2020-11-17,116.46516418457031,117.71380535006969,116.04569809530207,116.62124805150194,74271000
2020-11-18,115.13848114013672,116.88463032919714,115.10921727569527,115.70427399429921,76322100
2020-11-19,115.7335205078125,116.14322943354533,113.9483506196358,114.70924075099313,74113000
2020-11-20,114.46539306640625,115.86036112610928,114.41662243532618,115.73354855431413,73604300
2020-11-23,111.0608901977539,114.73853654084122,110.9633414959256,114.30931332180998,127959300
2020-11-24,112.34854125976562,113.01188278583413,109.83174481299207,111.11941434226163,113874200
2020-11-25,113.18748474121094,113.88984730295674,112.34855250829112,112.71924799503968,76499200
2020-11-27,113.73375701904297,114.61171017176824,113.37282609805314,113.71425025675507,46691300
2020-11-30,116.13347625732422,118.00643766892851,113.94834716796547,114.10443100684269,169410200
2020-12-01,119.71359252929688,120.44521894311592,117.06998331379602,118.04548519888809,127728200
2020-12-02,120.06478118896484,120.34767764614222,117.9284295476018,119.03074406626739,89004200
2020-12-03,119.9281997680664,120.74761774931302,119.21608014318339,120.49398518452733,78967600
2020-12-04,119.25511169433594,119.85016847078657,118.54299200625123,119.59653588349062,78260400
2020-12-07,120.71834564208984,121.51825680642276,119.25509296764027,119.3136206930221,86712000
2020-12-08,121.33291625976562,121.9182233181416,120.07451799223874,121.32316659995087,82225500
2020-12-09,118.79662322998047,122.86446447083719,118.03573291931536,121.47925352360127,115089200
2020-12-10,120.2208480834961,120.83541902329915,117.2065508848971,117.54797505007178,81312200
2020-12-11,119.41117858886719,119.75260272945025,117.5967446503537,119.4306853501199,86939800
2020-12-14,118.79662322998047,120.32816095445716,118.56250485188869,119.59653451074239,79184500
2020-12-15,124.7471694946289,124.76668369873353,121.08903768627563,121.29389217444482,157243700
2020-12-16,124.67888641357422,125.22516505635238,123.45950912702416,124.28869163586886,98208600
2020-12-17,125.54706573486328,126.40551199352088,124.90323104087008,125.74216309774691,94359800
2020-12-18,123.55706024169922,125.93728698989182,123.03028838222276,125.80071733474844,192541500
2020-12-21,125.08856964111328,125.1666115575816,120.42567304818996,121.95721030706838,121251600
2020-12-22,128.64920043945312,131.11721915357555,126.47382039895922,128.38581074820917,168904800
2020-12-23,127.75174713134766,129.18572136214763,127.57614903299762,128.92234654209122,88223700
2020-12-24,128.7369384765625,130.19044111904873,127.88825690620341,128.10286843422077,54930100
2020-12-28,133.34129333496094,133.97536331278693,130.23919103605428,130.7074424413421,124486200
2020-12-29,131.56594848632812,135.38991449680984,131.04893362298358,134.66805255137436,121047300
2020-12-30,130.44410705566406,132.65850039720306,130.1319393225058,132.25854107096032,96452100
2020-12-31,129.43934631347656,131.4391281363561,128.4931083029186,130.79529332577445,99116600
2021-01-04,126.23970031738281,130.33680518621807,123.65461887853952,130.24901359048766,143301900
2021-01-05,127.80046081542969,128.51258770929192,125.28366487055057,125.73240216140931,97664900
2021-01-06,123.49853515625,127.83952293982475,123.28392355422082,124.59109992908554,155088000
2021-01-07,127.71267700195312,128.40528973786473,124.72764426980214,125.21539510538169,109578200
2021-01-08,128.81503295898438,129.38082586513295,127.03961229986527,129.1857135709603,105158200
2021-01-11,125.82020568847656,126.9810550985185,125.3519690380728,126.0250675958265,100384500
2021-01-12,125.64463806152344,126.51283409054386,123.75216213905773,125.35198453697099,91951100
2021-01-13,127.6834487915039,128.22972749827673,125.34225008105514,125.60562488862021,88636800
2021-01-14,125.75193786621094,127.79073301132566,125.60560366841855,127.59563563257835,90221800
2021-01-15,124.0252914428711,127.02983860800374,123.88872179377304,125.62511371158065,111598500
2021-01-19,124.69840240478516,125.5568487900098,123.83020635972,124.64962433562887,90757300
2021-01-20,128.7954864501953,129.2442237752779,125.40074474969568,125.50805053058666,104319500
2021-01-21,133.51693725585938,136.24834549078827,130.31729228736415,130.5221542310992,120150900
2021-01-22,135.66302490234375,136.42391501700993,131.71224014697756,132.94136689721347,114459400
2021-01-25,139.41871643066406,141.53555356505598,133.19501014057846,139.5650506326583,157611700
2021-01-26,139.65284729003906,140.76491879465476,137.9066906570604,140.08207048216735,98390600
2021-01-27,138.57977294921875,140.76490217618246,136.9702010537378,139.9162055519511,140843800
2021-01-28,133.73155212402344,138.51152037306719,133.35110697778126,136.10202948520754,142621100
2021-01-29,128.72723388671875,133.39013165524483,127.0201056066314,132.50242137720485,177523800
2021-02-01,130.8538055419922,132.06343308345475,127.72243834178269,130.47336045084296,106239800
2021-02-02,131.6829833984375,132.97063793703109,131.31228797923288,132.40484514955168,83305400
2021-02-03,130.65872192382812,132.4438921194795,130.33680452281126,132.43412757446322,89880900
2021-02-04,134.02420043945312,134.03395009949696,131.29279224448268,132.96090698056452,84183100
2021-02-05,133.6090087890625,134.25380579574252,132.72975098520618,134.1854263656403,75693800
2021-02-08,133.7555389404297,133.80438990060523,131.81138402031524,132.8958097444442,71297200
2021-02-09,132.87623596191406,134.70316008517767,132.71993379523988,133.47218176230825,76774200
2021-02-10,132.2705535888672,133.83369484015344,131.3033582625716,133.3354359263558,73046600
2021-02-11,132.0165252685547,133.24748871589713,130.6878599207111,132.76877325498876,64280000
2021-02-12,132.2510223388672,132.40733945975953,130.60973729116114,131.25453423442616,60145100
2021-02-16,130.1212158203125,132.87623338492867,129.73042314316442,132.36822526546072,80576300
2021-02-17,127.82536315917969,129.17357188926405,126.4869335636258,128.22592008727972,97918500
2021-02-18,126.721435546875,127.00474727006973,124.47442549834508,126.22317661311753,96856700
2021-02-19,126.87774658203125,127.69840402791259,125.8324074950476,127.23923179401972,87668800
2021-02-22,123.09689331054688,126.73118373419764,122.70610803153758,125.06057648009266,103916400
2021-02-23,122.96012115478516,123.79053522480318,115.6622326225289,120.9085077307379,158273000
2021-02-24,122.46186065673828,122.6670212385794,119.41375206526031,122.06131117417482,111039900
2021-02-25,118.20233917236328,123.5463093432761,117.76271033657684,121.80732245880864,148199500
2021-02-26,118.46611022949219,121.97339123226033,118.40748759144725,119.76546069067267,164560400
2021-03-01,124.84565734863281,124.98243108447949,119.96085977236707,120.89874001257695,116307900
2021-03-02,122.23719024658203,125.75424338523828,122.1297240921733,125.45138828841935,102260900
2021-03-03,119.2476806640625,122.81358452353464,119.03274836980684,121.93431943503865,112966300
2021-03-04,117.36214447021484,120.75219519765207,115.88694096141373,118.94482157612892,178155000
2021-03-05,118.62242126464844,119.13044438108311,114.86112866250235,118.19256415106085,153766600
2021-03-08,113.67900848388672,118.21209998624401,113.53246306756205,118.1437131191071,154376600
2021-03-09,118.3000259399414,119.24767787685906,116.05302349253789,116.28749169278657,129525800
2021-03-10,117.21561431884766,119.35515074210788,116.6978194776284,118.88621431520569,111943300
2021-03-11,119.14997863769531,120.37117800154545,118.466109975383,119.71661693138803,103026500
2021-03-12,118.24142456054688,118.37819831446407,116.41451479596263,117.62594266791949,88105100
2021-03-15,121.13321685791016,121.14298854077106,117.64547143758236,118.61266679333781,92403800
2021-03-16,122.67681121826172,124.28879597729674,121.84639708591334,122.80381327731409,115227900
2021-03-17,121.88548278808594,122.96013686622555,119.52123487184643,121.19184236079936,111932600
2021-03-18,117.7529296875,120.34187390478134,117.54776908284731,120.04878306750058,121229700
2021-03-19,117.22537231445312,118.63219642756981,116.92251724428318,117.13744953418819,185549500
2021-03-22,120.54704284667969,121.01598672803996,117.48916202259225,117.55754889553958,111912300
2021-03-23,119.71661376953125,121.37744187905922,119.32582849269843,120.48841264153353,95467100
2021-03-24,117.32306671142578,120.06832806693622,117.30353080035886,119.99016951544908,88530500
2021-03-25,117.8115463256836,118.85690017985242,116.25818424833348,116.7857432897759,98844700
2021-03-26,118.4172592163086,118.68104245336015,116.18002108358161,117.57707345629376,94071200
2021-03-29,118.59312438964844,119.75570869039201,117.94833493419104,118.84713597082144,80819200
2021-03-30,117.13745880126953,117.6259386065679,116.1214199118157,117.34261942506161,85671900
2021-03-31,119.33561706542969,120.67404695199468,118.35865746187088,118.84713726365028,118323800
2021-04-01,120.16602325439453,121.31883580815018,119.66777180267046,120.8108201276386,75089100
2021-04-05,122.99919128417969,123.25320281794392,120.2343943633399,121.01596487325654,88651200
2021-04-06,123.30207061767578,124.20087166369673,122.75497562507351,123.58538979701918,80171300
2021-04-07,124.95310974121094,124.97264564977796,122.25669968882636,122.9308040653247,83466700
2021-04-08,127.3564224243164,127.38573001246046,125.55882078446963,125.97890615267889,88844600
2021-04-09,129.93563842773438,129.97471025605384,126.48697192369632,126.80937040941369,106686700
2021-04-12,128.21617126464844,129.78907666965299,127.62022536816302,129.4666782429754,91420000
2021-04-13,131.33265686035156,131.5573682758643,128.89025813953373,129.38851701920058,91266500
2021-04-14,128.98793029785156,131.88950050146093,128.62646014086016,131.83088533083696,87222800
2021-04-15,131.4010467529297,131.88952648063574,130.56086102498654,130.7367214787142,89347100
2021-04-16,131.0688934326172,131.56713742369558,130.2091642804324,131.20566716980846,84922400
2021-04-19,131.73321533203125,132.34870458701315,130.2677760828126,130.43385740885776,94264200
2021-04-20,130.04306030273438,132.4073001522847,128.7730101601583,131.9090562479768,94812300
2021-04-21,130.42410278320312,130.66834267605557,128.27479470754565,129.3103694680848,68847100
2021-04-22,128.90003967285156,131.05911183417535,128.38225232698375,129.97468618567086,84566500
2021-04-23,131.2252197265625,132.0067754754205,129.11498342731704,129.11498342731704,78657500
2021-04-26,131.61599731445312,131.94815999771666,130.48272061096776,131.72346346577018,66905100
2021-04-27,131.29360961914062,132.29011265780838,131.02006210377638,131.89931984498693,66015800
2021-04-28,130.50225830078125,131.9090824360274,130.0137785264441,131.215434597292,107760100
2021-04-29,130.40455627441406,133.91185238072063,129.3982891326952,133.3256706891164,151101000
2021-04-30,128.43112182617188,130.4827281416953,128.05010815991602,128.74374116163304,109839500
2021-05-03,129.4862060546875,130.98096780991455,128.79257315513814,128.99772630286216,75135100
2021-05-04,124.9042739868164,128.4604135210105,123.78076904048892,128.1673226815826,137564700
2021-05-05,125.14851379394531,127.44435959905208,125.02150429281544,126.22316026424471,84000900
2021-05-06,126.75074005126953,126.76050428037594,124.20086752220477,124.94335888284245,78128300
2021-05-07,127.42597961425781,128.45351756221345,126.71157703177086,128.05229514281538,78973300
2021-05-10,124.13782501220703,126.77030517991771,124.09867935425044,126.64309485753276,88071200
2021-05-11,123.2179183959961,123.57021435708376,120.14504795375875,120.859443088754,126142800
2021-05-12,120.14505767822266,121.97507799254855,119.6361790565564,120.76159245913604,112172300
2021-05-13,122.29801940917969,123.45279014468096,121.60320080499332,121.91635859091211,105861300
2021-05-14,124.72499084472656,125.15558560180872,123.15920190934219,123.55065100975592,81918000
2021-05-17,123.57022094726562,124.21611308729157,122.493741513493,124.10846439728725,74244600
2021-05-18,122.1805648803711,124.27480867265349,122.11206185786726,123.85400225833865,63342900
2021-05-19,122.02399444580078,122.24907261430089,120.23312004612022,120.526708706034,92612000
2021-05-20,124.58796691894531,124.98920424257356,122.42522009538611,122.55244532788751,76857100
2021-05-21,122.74816131591797,125.26321143434745,122.5328639766621,125.08705974461714,79295400
2021-05-24,124.38248443603516,125.20452835138838,123.24729017783544,123.31579321525894,63092900
2021-05-25,124.1867446899414,125.5763892558692,123.61914391415893,125.08707232073915,72009500
2021-05-26,124.13782501220703,124.6662801952147,123.71701852201225,124.24547370501993,56575900
2021-05-27,122.60138702392578,124.91092845931593,122.40566621059594,123.73658864679605,94625600
2021-05-28,121.94571685791016,123.11027588262051,121.88700210583085,122.88519022253215,71311100
2021-06-01,121.6227798461914,122.6699019784518,121.29005293793631,122.40567810814753,67637100
2021-06-02,122.38609313964844,122.56224486317687,121.3976932979945,121.62277149311544,59278900
2021-06-03,120.89859008789062,122.1805785667547,120.49735272094428,122.01421513150538,76229200
2021-06-04,123.1983413696289,123.4625726722834,121.20195777757243,121.41725514528493,75169300
2021-06-07,123.2081298828125,123.61914805852969,122.16100788299765,123.47235371969634,71057600
2021-06-08,124.03016662597656,125.71339992147556,123.51149976456149,123.89316056697146,74403800
2021-06-09,124.41183471679688,125.01858120384323,123.81487651061582,124.49012603117782,56877900
2021-06-10,123.41362762451172,125.44915668797772,123.2472642067215,124.30416692335963,71186400
2021-06-11,124.62712860107422,124.71520819384888,123.40385484671293,123.82466131686404,53522400
2021-06-14,127.69015502929688,127.74886975806045,124.35306937383847,125.08703334845377,96906500
2021-06-15,126.86817169189453,127.80765254019511,126.6235169320033,127.1617603902723,62746300
2021-06-16,127.36723327636719,128.09141657789377,125.71338001615365,127.58253061107676,91815000
2021-06-17,128.97219848632812,129.71595852379107,126.87795430920667,127.02475612675201,96721700
2021-06-18,127.67064666748047,128.6981847145641,127.45534928384315,127.91530142774639,108953300
2021-06-21,129.47129821777344,129.57894690634825,126.44736905581905,127.51406019462506,79663300
2021-06-22,131.11537170410156,131.21323957880873,128.80583022689916,129.30493548234813,74783600
2021-06-23,130.84136962890625,131.44812362014463,130.38141746101007,130.90988013297442,60214200
2021-06-24,130.5576171875,131.76131486331315,130.08786912604617,131.57537478888938,68711000
2021-06-25,130.26393127441406,131.0272526395599,129.97034268800357,130.60645378064893,70783700
2021-06-28,131.8982391357422,132.35819116099708,130.49882143563215,130.5575361737434,62111300
2021-06-29,133.4151153564453,133.57169796299607,131.47745413113225,131.9178296460844,64556100
2021-06-30,134.03163146972656,134.47200692367426,132.96492567634033,133.25851428981784,63261400
2021-07-01,134.3350067138672,134.39372145259853,132.8572827706187,133.6793339104709,52485800
2021-07-02,136.96749877929688,137.00663696239783,134.804744582645,134.9515314349465,78852600
2021-07-06,138.98345947265625,140.08928866847637,137.07515561633554,137.07515561633554,108181800
2021-07-07,141.47894287109375,141.79209315711816,139.60977717070656,140.47095165667832,104911600
2021-07-08,140.1773681640625,140.97982784878258,137.66231057501108,138.5528573041526,105575500
2021-07-09,142.0074005126953,142.53584819056374,139.59999125619547,139.69785912702397,99890800
2021-07-12,141.41043090820312,143.19152447203606,140.9211214586938,143.08387579584243,76299700
2021-07-13,142.5260772705078,144.30717110195238,140.55905836364727,140.95050000905363,100827100
2021-07-14,145.96102905273438,146.3720622048418,144.5224578179845,144.93349097009192,127050800
2021-07-15,145.30531311035156,146.79281784563116,143.94503359561688,146.04907294426016,106820300
2021-07-16,143.26002502441406,146.55796605066817,142.76093474422927,145.28577338362382,93251400
2021-07-19,139.404296875,140.98967007423758,138.64097512195883,140.6765047742497,121434600
2021-07-20,143.025146484375,143.9548463868521,139.903364731854,140.39267418261483,96350000
2021-07-21,142.2911834716797,143.0055860270602,141.53765766277516,142.41840870833036,74993500
2021-07-22,143.6612548828125,145.03131534477524,142.69241681379228,142.81964204688137,77338200
2021-07-23,145.3836212158203,145.540203823437,143.77868681909763,144.39522150375126,71447400
2021-07-26,145.80442810058594,146.62646435226154,144.54200141958395,145.0998213327101,72434100
2021-07-27,143.63192749023438,146.0197604502271,142.438011010238,145.93167338372012,104818600
2021-07-28,141.88015747070312,143.82761436860707,139.49232507438956,141.71379405719455,118931200
2021-07-29,142.5260772705078,143.41662418623008,141.48874347089355,141.59639216326153,56699500
2021-07-30,142.74136352539062,143.2013156357775,141.02878032832388,141.29301163126834,70440600
2021-08-02,142.40859985351562,143.80801745095812,142.14436861886256,143.23063599184002,62880000
2021-08-03,144.20928955078125,144.87474327138378,142.0758924677375,142.69242718670878,64786600
2021-08-04,143.80804443359375,144.63008072615645,143.15237156220167,144.12120964935443,56368300
2021-08-05,143.9157257080078,144.6790474286487,143.04475528663332,143.83743438633402,46397700
2021-08-06,143.22964477539062,144.1803285775889,142.729806727241,143.43546923928326,54126800
2021-08-09,143.1806182861328,143.77847075197207,142.62197759620048,143.28842823751074,48908700
2021-08-10,142.70040893554688,144.76838927434818,142.40638038902802,143.52367690186915,69023100
2021-08-11,142.95523071289062,143.79810459984787,142.63180079586957,143.14144929737975,48493500
2021-08-12,145.9248504638672,146.08166764811526,142.93558831686875,143.27862403804767,72282600
2021-08-13,146.1306915283203,146.46391686661144,145.31721911667208,146.00327568224543,59375000
2021-08-16,148.11048889160156,148.17910204241585,143.55309813191292,145.58186696938395,103296000
2021-08-17,147.19900512695312,148.65932256875118,146.12090537704304,147.2382019565344,92229700
2021-08-18,143.44528198242188,147.7184543955626,143.23945749374153,146.81677773378797,86326000
2021-08-19,143.77847290039062,145.05258644801074,141.622288795524,142.14173267222196,86960300
2021-08-20,145.2388153076172,145.54263929990177,143.85689170892408,144.50375147276918,60549600
2021-08-23,146.72857666015625,147.19901341619334,144.9448142380219,145.3564482689187,60131800
2021-08-24,146.640380859375,147.85569220624998,146.17973949954674,146.47376812676524,48606400
2021-08-25,145.40545654296875,147.326430322186,144.85661116459667,146.82657724516397,58991300
2021-08-26,144.60174560546875,146.1502818209155,144.5723442495669,145.3956270795529,48597200
2021-08-27,145.64065551757812,145.7876623043235,143.90590065942186,144.54295000853472,55802400
2021-08-30,150.07064819335938,150.43328990399013,145.6504691143869,146.0327017624141,90956700
2021-08-31,148.8063201904297,149.75700391889114,148.27706586999156,149.61979260524265,86453100
2021-09-01,149.4727783203125,151.89358979635324,149.30616564221367,149.7864127413778,80313700
2021-09-02,150.590087890625,151.6387862531272,149.3649813670927,150.80570783515978,71115500
2021-09-03,151.2271270751953,151.55055693814364,150.04121757771816,150.69787277040314,57808700
2021-09-07,153.56954956054688,154.12819033773275,151.31535065096162,151.88380185111185,82278300
2021-09-08,152.02102661132812,153.9125840013745,150.91352547223326,153.85378127804458,74420200
2021-09-09,151.0017547607422,153.0011222642301,150.88413435118497,152.39347414202683,57305700
2021-09-10,146.00326538085938,152.38361342288792,145.73863824034083,151.91317680467418,140893200
2021-09-13,146.57174682617188,148.4045013917985,145.78767566355324,147.63024065247,102404300
2021-09-14,145.1702117919922,148.06147503126564,143.98431710126377,147.35581250665328,109296300
2021-09-15,146.0620880126953,146.46392651146115,143.45505793692854,145.60144679799546,83281300
2021-09-16,145.82688903808594,146.00331217327675,144.28816285321537,145.4838681470228,68034100
2021-09-17,143.15121459960938,145.85625880651142,142.8571861047404,145.85625880651142,129868800
2021-09-20,140.0933837890625,141.9555397257547,138.4566432656741,140.93625767675672,123478900
2021-09-21,140.57357788085938,141.7202904382326,139.93652864223833,141.06362035823236,75834000
2021-09-22,142.94541931152344,143.51385551514431,140.83822735154473,141.57329118423013,76404300
2021-09-23,143.9059295654297,144.15095089583022,142.73962563993675,143.72950643098542,64838200
2021-09-24,143.99411010742188,144.5331599371337,142.66119368982206,142.75920818791974,53477900
2021-09-27,142.47496032714844,143.05322187803952,140.95584044871157,142.572974815072,74150700
2021-09-28,139.08389282226562,141.86733117108918,138.8682728841963,140.39720338693283,108972300
2021-09-29,139.98561096191406,141.57334465460875,139.20153958660052,139.63277959076885,74602000
2021-09-30,138.6820831298828,141.5047338477109,138.46646314699782,140.79907116825387,89056700
2021-10-01,139.8091583251953,140.0737855364966,136.3396630361158,139.07409436984747,94639600
2021-10-04,136.36904907226562,139.3779177030337,135.51637976546095,138.93686741546034,98322000
2021-10-05,138.29983520507812,139.40733636302537,136.58468595582545,136.7121018284855,80861100
2021-10-06,139.17208862304688,139.3190954107542,135.61437481140692,136.69247443763487,83221100
2021-10-07,140.43638610839844,141.34787301957712,139.87774538308582,140.21097072484505,61732700
2021-10-08,140.05416870117188,141.308676557224,139.72094332329533,141.1616697596059,58773200
2021-10-11,139.96595764160156,141.9261279382809,138.9858724932619,139.43671824165966,64452200
2021-10-12,138.69187927246094,140.39723324856945,138.2312379390566,140.37762735323497,73035900
2021-10-13,138.10379028320312,138.5840223945528,136.42783823964862,138.42722014967543,78762700
2021-10-14,140.89706420898438,141.01468462005715,138.6918721765435,139.27992936716066,69907100
2021-10-15,141.95550537109375,142.0143080772975,140.65199054890746,140.90682221567036,67940300
2021-10-18,143.63148498535156,143.91570310514462,140.3089968495944,140.59321496938745,85589200
2021-10-19,145.7974853515625,146.1993239178965,143.63150519092176,144.08233605883038,76378900
2021-10-20,146.2875213623047,146.76776852622643,145.17022475769727,145.73867600634514,58418800
2021-10-21,146.5031280517578,146.65994526923677,144.92519031879408,145.84647277784177,61421000
2021-10-22,145.72886657714844,147.18918391188018,145.6798593275794,146.7089517488773,58883400
2021-10-25,145.6798553466797,146.3953133151153,144.68016431145858,145.71905217231605,50720600
2021-10-26,146.34634399414062,147.8360628807674,146.04250498938632,146.3561394633592,60893400
2021-10-27,145.8856964111328,146.74816126750608,145.53286512059833,146.38553450817577,56094900
2021-10-28,149.53160095214844,150.1196430787896,146.73835224713616,146.83636674569945,100077900
2021-10-29,146.81678771972656,146.95399906987456,143.49429899729273,144.2881657342144,124953200
2021-11-01,145.99346923828125,146.7187225723951,144.8565670408628,146.02287059210153,74588300
2021-11-02,147.03240966796875,148.5515449646106,145.68968255749544,145.69949298222642,69122000
2021-11-03,148.4730987548828,148.94353542048876,146.83635841514152,147.3949991515026,54511500
2021-11-04,147.95367431640625,149.39438585976856,147.64003986144715,148.5613223792471,60394600
2021-11-05,148.48365783691406,149.38665026440313,147.28620777558916,149.0823828675765,65463900
2021-11-08,147.65919494628906,148.76831225932858,147.3843718030694,148.61126618413505,55020900
2021-11-09,148.02235412597656,148.63088895973019,147.2862174812468,147.42362905586018,56787900
2021-11-10,145.185791015625,147.35494715999016,145.11709270904024,147.24697984100837,65187100
2021-11-11,145.13668823242188,146.6678499743664,144.95019789623214,146.20655148055175,41000000
2021-11-12,147.217529296875,147.61993930798695,144.75391557147125,145.68635239017757,63804000
2021-11-15,147.22735595703125,149.0726102775832,146.6678848155588,147.59051197583477,59222800
2021-11-16,148.2088623046875,148.6898103620709,146.5795427405627,147.16845811789992,59256200
2021-11-17,150.65280151367188,152.134884350233,148.19901305641005,148.20882281861407,88807000
2021-11-18,154.9518585205078,155.73707397326015,150.2209612525499,150.86876512432602,137827700
2021-11-19,157.58233642578125,158.04364996719235,153.63663942388337,154.7359321301873,117305600
2021-11-22,158.04364013671875,162.63712578240353,158.0240056319732,158.69142902593197,117467900
2021-11-23,158.42642211914062,158.80921256910548,156.11985467913553,158.14177423416734,96041900
2021-11-24,158.9466094970703,159.14290958570567,156.6891210359219,157.77860375109535,69463600
2021-11-26,153.91143798828125,157.48415368919132,153.46975902346642,156.62043026238874,76959800
2021-11-29,157.27804565429688,158.2104823634522,155.85483622919187,156.42411700388635,88748200
2021-11-30,162.2445068359375,162.46044143301737,156.963948923827,157.03266219414206,174048100
2021-12-01,161.7243194580078,167.1520991872997,161.48875033716251,164.3842181801369,152052500
2021-12-02,160.73300170898438,161.16487100269978,154.88317666704097,155.80580379875286,136739200
2021-12-03,158.8484649658203,161.91080351077787,156.76765689784938,160.98817654426608,118023100
2021-12-06,162.26417541503906,164.77685309775336,161.24339074597364,161.25320051090569,107497000
2021-12-07,168.01580810546875,168.40842327282738,165.2283078125401,165.95463463960064,120405400
2021-12-08,171.84375,172.7074885052505,167.54470695562583,168.9482820266579,116998900
2021-12-09,171.33335876464844,173.4828803001478,170.70518938695935,171.67689521138408,108923700
2021-12-10,176.13299560546875,176.3096762256293,171.46098609968757,171.97137847524502,115402700
2021-12-13,172.49154663085938,178.76343034110303,172.28542177740803,177.77209005921313,153237000
2021-12-14,171.10760498046875,174.4545765485848,169.02679683922992,172.01059747528444,139380400
2021-12-15,175.98577880859375,176.18207896529583,169.12497825280275,171.8732253768577,131063300
2021-12-16,169.07591247558594,177.79177788965106,167.5938289552229,175.96615783607643,150185800
2021-12-17,167.97657775878906,170.26351088458148,166.55338314622006,166.7889373031069,195432700
2021-12-20,166.61228942871094,167.4269492537598,164.3646250741957,165.16946015716837,107499100
2021-12-21,169.79241943359375,169.99852935951952,165.993943197369,168.38884408640686,91185900
2021-12-22,172.39340209960938,172.60933673314887,168.9679072100419,169.84145550872807,92135300
2021-12-23,173.0215606689453,173.5810317235857,172.03023535098566,172.59951616954052,68356600
2021-12-27,176.9967041015625,177.08503690822866,173.7969687428298,173.8165882709296,74919600
2021-12-28,175.97593688964844,177.97823723210308,175.22999037629228,176.8298657019043,79144300
2021-12-29,176.0642852783203,177.29117986304104,174.84720045865078,176.01520649958337,62348900
2021-12-30,174.9060821533203,177.23228437904302,174.79811483502314,176.1526111960713,59773000
2021-12-31,174.28775024414062,175.91705492574604,173.983467796318,174.79812762549122,64062300
2022-01-03,178.64566040039062,179.4995892112378,174.42515503160624,174.5429321185891,104487900
2022-01-04,176.3783416748047,179.55845745447346,175.8090608575143,179.25419002967348,99310400
2022-01-05,171.6867218017578,176.83967914737053,171.41189860813105,176.29003276011701,94537600
2022-01-06,168.82069396972656,172.05969865170314,168.46734773211566,169.50775193820877,96904000
2022-01-07,168.98751831054688,170.92110500332652,167.86859126297153,169.69421065393524,86709100
2022-01-10,169.00718688964844,169.31145435336728,165.06148967296951,165.95467253383114,106765600
2022-01-11,171.84375,171.9418925722171,167.66249900972133,169.13477238363146,76138300
2022-01-12,172.28541564941406,173.90491024436494,171.58854802680634,172.8645062038037,74805200
2022-01-13,169.00718688964844,173.35529415174287,168.6145716326397,172.53082457713552,84505800
2022-01-14,169.8709259033203,170.56779364905069,167.92751407393143,168.17289299389805,80440800
2022-01-18,166.66134643554688,169.35068950665382,166.27855596311068,168.33972966979056,90956700
2022-01-19,163.1573028564453,167.91765859864194,162.872669976532,166.85762015573826,94815000
2022-01-20,161.46913146972656,166.54356549753263,161.14522951347425,163.8934762825247,91420500
2022-01-21,159.40792846679688,163.25546724898456,159.29996116779535,161.38076913756592,122848900
2022-01-24,158.6325225830078,159.29996087836932,151.84043745137762,157.06210684561927,162294600
2022-01-25,156.8265380859375,159.7514499461909,154.11756082376363,156.04132272716996,115798400
2022-01-26,156.73825073242188,161.3513717096446,154.9028210933392,160.4778233011423,108275300
2022-01-27,156.2769012451172,160.8114981245685,155.35427426622283,159.44719215998208,121954600
2022-01-28,167.1815185546875,167.20115305601814,159.79070884938122,162.6469222351692,179935700
2022-01-31,171.54930114746094,171.76523578487254,166.37670956776643,167.0147037152971,115541600
2022-02-01,171.3824005126953,171.60814485583444,169.12491215109566,170.79348529602197,86213900
2022-02-02,172.58970642089844,172.62897543344508,170.1261075578704,171.51985796847407,84914300
2022-02-03,169.7040252685547,172.9822984461671,168.93844437078735,171.25482156772748,89418100
2022-02-04,169.4190673828125,171.0996042103979,167.7385305552271,168.72129677126426,82465400
2022-02-07,168.7016143798828,170.95214191132882,168.00384392494493,169.88093057527257,77251200
2022-02-08,171.81700134277344,172.32804392038554,168.4755875609354,168.7704203940124,74829200
2022-02-09,173.24200439453125,173.60562304759242,171.88578239754793,173.01597239364082,71285000
2022-02-10,169.15370178222656,172.4557965844286,168.59353288500876,171.13889356700463,90865900
2022-02-11,165.73367309570312,170.09715694195197,165.14400744238606,169.3600823732159,98670700
2022-02-14,165.96951293945312,166.65744608251217,163.68948881295134,164.4855268067638,86185500
2022-02-15,169.81216430664062,169.96941049690344,167.3159447684623,168.02353762882288,62527400
2022-02-16,169.57627868652344,170.3526572392932,167.11936365193407,168.88834547600229,61177400
2022-02-17,165.96951293945312,168.94729246969413,165.5665753142979,168.08245366366685,69589300
2022-02-18,164.416748046875,167.6009001587836,163.32587723184227,166.89332246399607,82772700
2022-02-22,161.48812866210938,163.81727946148703,159.35551308277192,162.1367428748668,91162800
2022-02-23,157.3113555908203,163.28655947595425,156.99686328327715,162.6870716360414,90009200
2022-02-24,159.9353790283203,160.04348391166852,149.38046449387545,149.95047069736393,141147500
2022-02-25,162.00900268554688,162.27433874391238,158.097582687372,161.0163992959612,91974200
2022-02-28,162.2743377685547,162.569170605232,159.63069449285575,160.249841950296,95056600
2022-03-01,160.3874053955078,163.72881873455478,159.1786074354802,161.86155436972356,83474400
2022-03-02,163.68954467773438,164.47576067919033,160.14175790506158,161.55694370851774,79724800
2022-03-03,163.36517333984375,165.998993781618,162.69689971772982,165.5665743810418,76678400
2022-03-04,160.35797119140625,162.69695972309876,159.30641907564566,161.65522987158562,83737200
2022-03-07,156.5546417236328,162.17606497919274,156.29911294194886,160.54466966467405,96418800
2022-03-08,154.72671508789062,160.07296568987567,153.11497909721768,156.0829372614916,131148300
2022-03-09,160.1417236328125,160.59380261054181,156.66273844037977,158.69705635061237,91454900
2022-03-10,155.7880859375,157.62585374072557,153.2918516527838,157.43912578291366,105342000
2022-03-11,152.06338500976562,156.5349734862068,151.83735301963387,156.1909993742422,96970100
2022-03-14,148.02423095703125,151.46391244119621,147.51320336208943,148.83992865134607,108732100
2022-03-15,152.41720581054688,152.88894438184133,147.78838542286357,148.29941304803273,92964300
2022-03-16,156.8396453857422,157.24258310394316,151.79806526213048,154.34342597712845,102300200
2022-03-17,157.85191345214844,158.2253694333253,154.9134519028564,155.87655864840266,75615400
2022-03-18,161.1539764404297,161.6453594768953,157.00670241299437,157.74377696769278,123511700
2022-03-21,162.5298614501953,163.48314576119236,160.20069560988745,160.6920786569655,95811400
2022-03-22,165.91058349609375,166.50023417031582,162.06796436975657,162.6576150439786,81532000
2022-03-23,167.27662658691406,169.66474104201137,164.76073274272346,165.09488461775757,98062700
2022-03-24,171.07008361816406,171.13886943985568,167.2766062849375,168.11194838158724,90131400
2022-03-25,171.7088623046875,172.2592088191548,169.7728122475536,170.88334253298657,80546200
2022-03-28,172.57373046875,172.701479862601,169.03576656556126,169.202835000459,90371900
2022-03-29,175.8758087158203,175.92493501881802,173.30095161685145,173.64492571274934,100589400
2022-03-30,174.7063446044922,176.51463074136956,173.65477761444038,175.47290101025155,92633200
2022-03-31,171.60076904296875,174.96182690829795,171.39438158819624,174.77509897203208,103049300
2022-04-01,171.3059539794922,171.86613784627107,168.97680315531144,171.0307806751932,78751300
2022-04-04,175.36480712890625,175.413948439192,171.43374223920495,171.56150664678344,76468400
2022-04-05,172.0430450439453,175.22721286513178,171.4140752886788,174.44099692209318,73401800
2022-04-06,168.86868286132812,170.63766465296877,167.19798366759716,169.38954763944744,89058800
2022-04-07,169.17337036132812,170.37234630580983,166.92284239749918,168.2102636995684,77594700
2022-04-08,167.15869140625,168.81956860456353,166.28403012969582,168.81956860456353,76575500
2022-04-11,162.89346313476562,166.1169343880837,162.64777163682479,165.80245706854532,72246700
2022-04-12,164.77056884765625,166.94247354315863,163.76814322121325,165.12436524547022,79265200
2022-04-13,167.4633331298828,168.09230281785548,163.89590247589382,164.5052126435429,70618900
2022-04-14,162.44140625,168.3183584761883,162.19571471867903,167.67955149726123,75329400
2022-04-18,162.22518920898438,163.7288199744053,160.75104022360551,161.09499932270256,69023900
2022-04-19,164.51504516601562,164.92782013945308,161.08520094874402,162.17607195952326,67723800
2022-04-20,164.34796142578125,165.9695343967265,163.23744599263426,165.851592274227,67929800
2022-04-21,163.5519561767578,168.57389227267697,163.05075079188728,165.99904951757392,87227800
2022-04-22,159.00172424316406,164.97694406303006,158.7167286660117,163.5912552281569,84882400
2022-04-25,160.07296752929688,160.35796313638966,155.72914261422412,158.343289375942,96046400
2022-04-26,154.09771728515625,159.54223452082468,154.01909420285892,159.45378917667253,95623200
2022-04-27,153.87171936035156,157.03621289741787,152.70222512048082,153.2230900346685,88063200
2022-04-28,160.81983947753906,161.68467841985887,156.19100467866673,156.50549701980856,130216800
2022-04-29,154.93309020996094,163.33574447827155,154.5399897161662,159.0508831142893,131747600
2022-05-02,155.2377471923828,155.50308325510557,150.6285715632027,154.00928950852122,123055300
2022-05-03,156.7315216064453,157.9403346152518,153.6259923615283,155.42444099254382,88966500
2022-05-04,163.15882873535156,163.61089273431188,156.5153204398764,156.91825813151257,108256500
2022-05-05,154.06822204589844,161.25223873479916,152.2795808204663,161.02620676532553,130525300
2022-05-06,154.7965545654297,156.92245186539364,151.74549742097102,153.54660360417492,116124600
2022-05-09,149.65899658203125,153.36947314118723,149.0980045924118,152.48367497430928,131577900
2022-05-10,152.07028198242188,154.26508109944479,150.5152283773258,153.06434369573583,115366700
2022-05-11,144.18675231933594,152.99542804107662,143.50764507620434,151.0762217134339,142689800
2022-05-12,140.3089599609375,143.89148337119573,136.60833616921673,140.5156506463481,182602000
2022-05-13,144.78713989257812,145.7615132406745,140.85029972421802,142.3069263815123,113990900
2022-05-16,143.2418975830078,145.1906439345295,141.90337156179376,143.25174929311245,86643800
2022-05-17,146.8834991455078,147.40512922042456,144.36390904477065,146.5094945567554,78336300
2022-05-18,138.59646606445312,145.0331931657119,137.69097960525806,144.5312514480339,109742900
2022-05-19,135.18124389648438,139.4231864175674,134.4430864271214,137.6712938917074,136095600
2022-05-20,135.4174346923828,138.47832804040868,130.5160736621358,136.89374952227598,137426100
2022-05-23,140.8502960205078,140.99792151579808,135.47650272414663,135.61429152570187,117726300
2022-05-24,138.1437225341797,139.72830130754187,135.16156729888525,138.58661405091433,104132700
2022-05-25,138.3011932373047,139.5511291229351,136.15560763062282,136.24418292623076,92482700
2022-05-26,141.50973510742188,142.0608903922334,134.97458026863987,135.22063280777752,90601500
2022-05-27,147.27720642089844,147.31656821908913,142.96636115304457,143.09431327841077,90978500
2022-05-31,146.48980712890625,148.28107646818216,144.52138720505258,146.71618623300301,103718400
2022-06-01,146.36184692382812,149.34400143591907,145.34809700677113,147.53304397850013,74286600
2022-06-02,148.8223876953125,148.88143788729292,144.54106856251593,145.49575338046964,72348100
2022-06-03,143.08447265625,145.63357327354205,142.17900114416437,144.58046123211946,88570300
2022-06-06,143.8324432373047,146.22408125410382,142.61201747807138,144.70838950271786,71598400
2022-06-07,146.36184692382812,146.64726115984234,141.824639115417,142.07069156702747,67808200
2022-06-08,145.6237335205078,147.5035634046079,145.1316284687619,146.23393897895934,53950200
2022-06-09,140.38771057128906,145.61386314826538,140.2794468730643,144.75760527366657,69473000
2022-06-10,134.9647216796875,138.53739375627023,134.89581977133565,138.06497716276021,91437900
2022-06-13,129.79763793945312,133.0652077917095,129.36458307542827,130.77199636565416,122207100
2022-06-14,130.6636962890625,131.7758582423787,129.40390886311616,131.0278641513014,84784300
2022-06-15,133.2915496826172,135.1713943388265,130.07319387777778,132.16955091202541,91533000
2022-06-16,128.00637817382812,130.2995897771678,127.00247954942031,129.9944870133419,108123900
2022-06-17,129.482666015625,130.97866943008026,127.76029850473763,128.01620271778103,134520300
2022-06-21,133.724609375,134.8958216908251,131.21488586149243,131.31329785187046,81000500
2022-06-22,133.2128448486328,135.5847798082292,131.7955798825567,132.6616745701608,73409200
2022-06-23,136.08673095703125,136.40167037101077,133.48841696582116,134.65962935518908,72433800
2022-06-24,139.42320251464844,139.66925503284406,137.56304607780373,137.6909831751248,89116800
2022-06-27,139.42320251464844,141.2243087499828,138.74409516157192,140.4467743824865,70207900
2022-06-28,135.26983642578125,141.15540852649434,135.1517360213465,139.88578412525837,67083400
2022-06-29,137.0315704345703,138.44883540642064,134.51199493699397,135.2895293397043,66242400
2022-06-30,134.5612030029297,136.1851436237319,131.65778627775248,135.08283314259847,98964500
2022-07-01,136.73626708984375,136.84453077392945,133.51791169701116,133.8919012274295,71051600
2022-07-05,139.32476806640625,139.3739815709903,134.76787086684834,135.59461869744254,73353800
2022-07-06,140.6632843017578,141.84433323860637,138.85234159739986,139.11808248899268,74064300
2022-07-07,144.0391387939453,144.23597778940012,141.0176069003368,141.0274435938611,66253700
2022-07-08,144.71823120117188,145.22018791054785,142.7104494172261,142.96633860975416,64547800
2022-07-11,142.58250427246094,144.3245602553875,141.50971892875648,143.36987531125314,63141600
2022-07-12,143.55686950683594,146.10596977247354,142.7596618190989,143.4584425008562,77588800
2022-07-13,143.1927032470703,144.1375363377061,139.87590568375293,140.73217850583993,71185600
2022-07-14,146.12567138671875,146.5980880188513,140.9880935814835,141.80498974783282,78140700
2022-07-15,147.79881286621094,148.47792016432717,145.85991797831633,147.4149715696043,76259900
2022-07-18,144.7477569580078,149.17670150055542,144.38358908348172,148.35980548278783,81420900
2022-07-19,148.61572265625,148.8420867705286,144.59030701772662,145.58435379595355,82982400
2022-07-20,150.62350463867188,151.29277530503674,147.99566551668846,148.73382307964516,64823400
2022-07-21,152.8970184326172,153.11354581836207,149.54085897142338,152.06043398607093,65086600
2022-07-22,151.65692138671875,153.8123437761435,150.98766576840873,152.93639744167695,66675400
2022-07-25,150.53494262695312,152.5919382797309,149.87552361463057,151.57820300519043,53623900
2022-07-26,149.20623779296875,150.67270104012428,148.41886681163666,149.8558049610543,55138700
2022-07-27,154.31427001953125,154.84575179759253,149.75738820549032,150.17075457850913,78620700
2022-07-28,154.86544799804688,155.1508622874104,151.97186822338708,154.50128008945563,81378700
2022-07-29,159.94395446777344,161.0462798301135,156.981487908036,158.6940186370959,101786900
2022-08-01,158.9597625732422,161.00692131549803,158.34955713719083,158.4676575395611,67829400
2022-08-02,157.48342895507812,159.84554184971918,157.1094393855953,157.57201926429306,59907000
2022-08-03,163.5068359375,163.95956419348943,158.21178056001122,158.30035586863676,82507500
2022-08-04,163.1918487548828,164.55006328617097,161.83363422359466,163.38868774052628,55474100
2022-08-05,162.96519470214844,163.45798329811657,160.64908228561242,160.8560601129534,56697000
2022-08-08,162.4921112060547,165.3897106347166,161.8317762742878,163.97047703384425,60276900
2022-08-09,162.54136657714844,163.4283949524473,160.89545469517256,161.65435324056202,63135500
2022-08-10,166.79908752441406,166.89763621928432,164.49282549147833,165.26157448955212,70170500
2022-08-11,166.05990600585938,168.52384897861626,165.76422984138568,167.6072543726192,57149200
2022-08-12,169.6178436279297,169.68682621240507,166.9567731335436,167.3707287952548,68039400
2022-08-15,170.69210815429688,170.88922057556053,168.8786498167292,169.04619612673898,54091700
2022-08-16,170.53440856933594,171.20460883381332,169.1841727217911,170.28801428832625,56377100
2022-08-17,172.03250122070312,173.60941569871042,170.08106259876365,170.27817502867526,79542000
2022-08-18,171.6382598876953,172.37744277272193,170.6231165953559,171.24403503116682,62290100
2022-08-19,169.04617309570312,171.2341552626783,168.83919530641123,170.53438896800841,70346300
2022-08-22,165.15316772460938,167.41013274664442,164.72936173644348,167.24258643834608,69026800
2022-08-23,164.8180389404297,166.27670374105745,164.24640247078557,164.6702084046216,54147100
2022-08-24,165.11373901367188,165.68537556627746,163.85220146265053,164.90677623350408,53841500
2022-08-25,167.57769775390625,167.68611185239817,165.9219352009918,166.34572619773232,51218200
2022-08-26,161.26011657714844,168.58296208169574,161.20098435870386,168.10988929542629,78961000
2022-08-29,159.0524444580078,160.55051089039753,157.514946518142,158.82575088680454,73314000
2022-08-30,156.61805725097656,160.2154075742502,155.44521812063925,159.79161664881417,77906200
2022-08-31,154.95245361328125,158.26399371424608,154.87360563007792,157.99788365077418,87991100
2022-09-01,155.68179321289062,156.13515033839954,152.43923555152656,154.38082398932775,74229900
2022-09-02,153.562744140625,158.0471223283173,152.73486310130946,157.44591977956676,76957800
2022-09-06,152.30125427246094,154.82432967651317,151.47337297526548,154.21327658173306,73714800
2022-09-07,153.7106170654297,154.410368411757,151.3945047755551,152.587059729615,87449600
2022-09-08,152.23223876953125,154.10482916146404,150.47789777328236,152.4096354211257,84923800
2022-09-09,155.1002655029297,155.54378723487187,152.51805827855026,153.2276750032018,68028800
2022-09-12,161.0728759765625,161.89090686431402,157.00245233153106,157.2882631049793,104956000
2022-09-13,151.62118530273438,158.2245492067868,151.15796283866058,157.59378043168627,122656600
2022-09-14,153.06996154785156,154.83415280049869,151.39448365467393,152.55745729673092,87965400
2022-09-15,150.17239379882812,153.00101060134492,149.19668199140034,152.41950862141564,90481100
2022-09-16,148.5264892578125,149.16712349652025,146.23009244998983,149.02914328242736,162278800
2022-09-19,152.25196838378906,152.3308163679246,146.94957303943247,147.15653583891242,81474200
2022-09-20,154.6370391845703,155.80002796923935,150.8721425262803,151.18751937449895,107689800
2022-09-21,151.50294494628906,156.45054724189947,151.3846804817515,155.07072998785742,101696800
2022-09-22,150.53704833984375,152.24209247430875,148.73344048207258,150.18223999013938,86652500
2022-09-23,148.2603759765625,149.28538472080464,146.4173513628068,149.00942429859677,96029900
2022-09-26,148.59548950195312,151.55222131778743,147.4817823722665,147.50149812854582,93339400
2022-09-27,149.57118225097656,152.48849721993565,147.78729002305445,150.5370586818527,84442700
2022-09-28,147.6788787841797,148.46734352386844,142.75099295951767,145.5106120290712,146691400
2022-09-29,140.42503356933594,144.603886261403,138.65099162276434,143.99283321708396,128138200
2022-09-30,136.20677185058594,141.03610936010895,136.00965940990883,139.2423515609022,124925300
2022-10-03,140.3954620361328,141.00653009557303,135.70412021518845,136.2166245441246,114311700
2022-10-04,143.99281311035156,144.11107754403744,142.1793399077984,142.9382384476115,87830100
2022-10-05,144.28848266601562,145.25435906019973,140.94737686981628,141.9921012373244,79471000
2022-10-06,143.3324737548828,145.41204208560697,143.12551098076761,143.7069978739473,68402200
2022-10-07,138.0695037841797,141.03610072606975,137.4387349893986,140.4841648717613,85925600
2022-10-10,138.39474487304688,139.84354452092543,136.5714361256321,138.39474487304688,74899000
2022-10-11,136.97552490234375,139.31135326076313,136.22649159037823,137.88225418694904,77033700
2022-10-12,136.34474182128906,138.33561191162715,136.16734514961954,137.123356205743,70433700
2022-10-13,140.9276885986328,141.51902589270472,132.43200294708785,133.04307103462438,113224000
2022-10-14,136.38418579101562,142.43562955432296,136.19692370577837,142.22865171308297,88598000
2022-10-17,140.35604858398438,140.83897177317823,138.24691403880277,139.035378783641,85250900
2022-10-18,141.6767120361328,144.58416155365336,138.58200045824861,143.39162165141138,99136600
2022-10-19,141.78512573242188,142.85940118883795,139.45916311704835,139.6464251768979,61758300
2022-10-20,141.32191467285156,143.78585768272674,140.59258212799125,140.95725591977873,64522000
2022-10-21,145.14596557617188,145.71760218486398,140.5925884624425,140.80941666017796,86548600
2022-10-24,147.2944793701172,148.06322822559991,143.89424173414176,145.06708076816867,75981900
2022-10-25,150.14280700683594,150.2906525903393,147.20579155352908,147.92525860269856,74732300
2022-10-26,147.1959686279297,149.79789197212497,145.90484979505857,148.7827486054812,88194300
2022-10-27,142.71157836914062,146.900281375259,142.0512434645865,145.934419951747,109180200
2022-10-28,153.49378967285156,155.2284000306861,145.68802050452555,146.06252959255997,164762400
2022-10-31,151.12841796875,152.01544655256544,149.72890002224932,150.95102127521648,97943200
2022-11-01,148.4771728515625,153.2079455809234,146.97910660092256,152.84328689393647,80379300
2022-11-02,142.93826293945312,149.97528368505897,142.90869682596562,146.80172383520585,93604600
2022-11-03,136.87696838378906,140.7404292605941,136.74883853349507,140.01109670781145,97918500
2022-11-04,136.6104278564453,140.84556152923415,132.6615790911303,140.27297665062395,140814800
2022-11-07,137.1435089111328,137.37056348588825,133.93506945075268,135.35665734492238,83374600
2022-11-08,137.716064453125,139.62137625048666,135.73177389359924,138.61443092612598,89908500
2022-11-09,133.1453094482422,136.77825830980785,132.8688912272567,136.72889468527546,74917800
2022-11-10,144.99183654785156,144.99183654785156,137.7160881791185,139.43384265889435,118854000
2022-11-11,147.78564453125,148.09167786414133,142.5238023668343,143.955271925704,93979700
2022-11-14,146.3837890625,148.35821299381362,145.54465286622803,147.06496772898868,73374100
2022-11-15,148.1212921142578,151.6258979697989,146.66022247085542,150.2734222564666,89868300
2022-11-16,146.88729858398438,147.95348958195228,145.40648026408388,147.22296218487898,64218300
2022-11-17,148.79258728027344,149.54286294425333,144.28102140876982,144.5574395514813,80389400
2022-11-18,149.3553009033203,150.74727347635653,148.05218886107582,150.36226138845927,74829600
2022-11-21,146.1172637939453,148.4470850528785,145.83097890062086,148.2397789385964,58724100
2022-11-22,148.25950622558594,148.49644255294848,145.05106689456673,146.23573346771818,51804100
2022-11-23,149.1381378173828,149.88841358362208,147.4302500541231,147.53884398667913,58301400
2022-11-25,146.21600341796875,146.97616104993173,145.23865789115922,146.4134428504666,35195900
2022-11-28,142.375732421875,144.7647839323927,141.54647786060335,143.2839657599813,69246000
2022-11-29,139.36471557617188,142.95816663670598,138.55520957308642,142.44481218129837,83763800
2022-11-30,146.1370086669922,146.81818743880567,138.75266623992653,139.59178750228543,111380900
2022-12-01,146.41343688964844,147.22295811269422,144.7351791862477,146.31472470924987,71250400
2022-12-02,145.91981506347656,146.10738776877085,143.7874333564375,144.09348175456344,65447400
2022-12-05,144.75491333007812,148.99004656094093,143.90591033158032,145.8803345082114,68826400
2022-12-06,141.08248901367188,145.4163496587564,140.10514358274577,145.18929508684244,64727200
2022-12-07,139.13766479492188,141.536582777895,138.20968308402922,140.37167982245785,69721100
2022-12-08,140.82579040527344,141.6846751168045,139.2956238058851,140.53950554386986,62128300
2022-12-09,140.34207153320312,143.70846830830249,139.0981746838461,140.51976247530513,76097000
2022-12-12,142.64227294921875,142.65213964669184,139.25612782207975,140.87515496362036,70462700
2022-12-13,143.60972595214844,148.05217980078905,142.39545945134458,147.58818897150496,93886200
2022-12-14,141.37864685058594,144.78452547159364,139.35485909896488,143.49128007302596,82291200
2022-12-15,134.75445556640625,139.98668286120417,134.29046466082826,139.3055040822211,98931900
2022-12-16,132.7898712158203,135.88971607194347,132.01984711589319,134.9420010552602,160156900
2022-12-19,130.67724609375,133.47105782876667,129.64068555678134,133.3822123650824,79592600
2022-12-20,130.608154296875,131.54600271059752,128.22896969448558,129.70978773625592,77432800
2022-12-21,133.71788024902344,135.06048935091275,131.05241050570748,131.27946507821224,85928000
2022-12-22,130.5390625,132.83926868979583,128.63375022087482,132.63196256739838,77852100
2022-12-23,130.1737823486328,130.72661868998517,127.9821703785141,129.24580060550824,63814900
2022-12-27,128.36717224121094,129.72952959065904,127.07392696075074,129.69991443642402,69007800
2022-12-28,124.42821502685547,129.35440133807893,124.2603907760934,128.01179226832107,85438400
2022-12-29,127.95257568359375,128.81144548956613,126.09661943237761,126.35328918514811,75703700
2022-12-30,128.2684783935547,128.2882268560697,125.80045533922235,126.76792664300454,77034200
2023-01-03,123.4706039428711,129.2260441509053,122.5821116407929,128.61397753423014,112117500
2023-01-04,124.7441177368164,127.01470850998557,123.48048749262259,125.26733892869382,89113600
2023-01-05,123.42124938964844,126.13608257581905,123.16457967496471,125.50426745503849,80962700
2023-01-06,127.96241760253906,128.62384785031838,123.29290895151365,124.3985891287467,87754700
2023-01-09,128.4856414794922,131.70396238313268,128.22897177101316,128.80155656407595,70790800
2023-01-10,129.05819702148438,129.58141808103522,126.48157356852431,128.5942062609533,63896200
2023-01-11,131.78297424316406,131.8027076431601,128.7917222043787,129.57161328681664,69458900
2023-01-12,131.70399475097656,132.5431161562632,129.759185341571,132.1679857307026,71379600
2023-01-13,133.03668212890625,133.19463966232263,129.97633400317605,130.3415976184994,57809700
2023-01-17,134.2016143798828,135.53434166770566,132.4147629011091,133.10580835372033,63646600
2023-01-18,133.48095703125,136.83747220518643,133.3032510170013,135.0703691429246,69672800
2023-01-19,133.54019165039062,134.50765533885576,132.0593734264766,132.36540678256628,58280400
2023-01-20,136.10691833496094,136.25500917828725,132.5036004355903,133.55004278165805,80223600
2023-01-23,139.30548095703125,141.48722602727366,136.1365239219778,136.35371175932897,81760300
2023-01-24,140.7073211669922,141.32926952973608,138.50584268721101,138.5157093840139,66435100
2023-01-25,140.0458984375,140.60860145852004,137.03489874919626,139.0883015683729,65799300
2023-01-26,142.1190643310547,142.4053492196724,140.08539469738815,141.33915831562229,54105100
2023-01-27,144.06385803222656,145.34723680622537,141.25031251687773,141.3292912944412,70555800
2023-01-30,141.17132568359375,143.68871946900538,141.02324989890042,143.10626796433064,64015300
2023-01-31,142.44483947753906,142.49420309949798,140.4605484095562,140.87517571941848,65874500
2023-02-01,143.57025146484375,144.7351696002277,139.51282411039048,142.1289302044529,77663600
2023-02-02,148.89132690429688,149.24670877710787,146.27520596359832,146.99586653400996,118339000
2023-02-03,152.52427673339844,155.36745253753844,145.93957351960248,146.13701293629845,154357300
2023-02-06,149.78970336914062,151.14219433077403,148.8518547888618,150.61897306818702,69858300
2023-02-07,152.67234802246094,153.24493285853742,148.71363285221915,148.71363285221915,83322600
2023-02-08,149.9772491455078,152.60323674930237,149.23684012618935,151.91219134400382,64120100
2023-02-09,148.940673828125,152.35643407265164,148.49643142830433,151.81346444457745,56007100
2023-02-10,149.30653381347656,149.63281307537432,147.53673245711806,147.77403058031547,57450700
2023-02-13,152.11447143554688,152.51983488560623,149.21751602061343,149.2471763928944,62199000
2023-02-14,151.47181701660156,152.03539434579272,149.15821711991074,150.40399819813007,61707600
2023-02-15,153.5778045654297,153.74588507311654,151.15544476328222,151.38284602819238,65573800
2023-02-16,151.97607421875,154.56651436571883,151.6201346111262,151.77831825822219,68167900
2023-02-17,150.82916259765625,151.27408335489702,149.14834246660095,150.6314217151784,59144100
2023-02-21,146.8050537109375,149.59324968756485,146.73585119733022,148.50565230235682,58867200
2023-02-22,147.230224609375,148.25848625294472,145.49996548151248,147.19066738077868,51011300
2023-02-23,147.7146759033203,148.64407457569817,145.57905341345287,148.39689471971093,48394200
2023-02-24,145.05503845214844,145.52961956815125,144.07620075664735,145.4505202010405,55469600
2023-02-27,146.2513885498047,147.4872879410314,145.78668917177046,146.0437659006096,44998500
2023-02-28,145.7471466064453,147.39830637793327,145.17368748018072,145.39120697933842,50547000
2023-03-01,143.67080688476562,145.56914623363537,143.37418806129784,145.17366452678502,55479000
2023-03-02,144.26406860351562,145.05504723585858,142.27673271533786,142.75132894674115,52238100
2023-03-03,149.32627868652344,149.40537804304904,145.66802019550744,146.3700024688502,70732300
2023-03-06,152.09471130371094,154.53684949594242,151.72888994336137,152.05515407809082,87558000
2023-03-07,149.8898468017578,152.29242737720674,149.42514753967646,151.96614820893737,56182000
2023-03-08,151.14553833007812,151.7387760380252,150.11727673451966,151.08621757661572,47204800
2023-03-09,148.89125061035156,152.79668921738386,148.53531102339875,151.82774843104707,53833600
2023-03-10,146.82481384277344,149.237291312372,145.9448542824683,148.51553045848686,68572400
2023-03-13,148.7726287841797,151.41250811707283,146.03387146368914,146.1426312153812,84457100
2023-03-14,150.86866760253906,151.66952778576984,148.4067663113716,149.57344779147112,73695900
2023-03-15,151.26416015625,151.5212217243897,148.2287848840252,149.4844625281262,77167900
2023-03-16,154.09188842773438,154.69500772391658,149.92937409069705,150.4435122825222,76161100
2023-03-17,153.25152587890625,154.97190327803574,152.53964661627768,154.31934477284912,98944600
2023-03-20,155.6244354248047,156.03971087014546,152.4110972116962,153.3207323821306,73641400
2023-03-21,157.48321533203125,157.60185682514813,154.7741189081368,155.54533387337614,73938300
2023-03-22,156.04959106445312,160.31096943804832,156.029812451383,157.50300984854792,75701800
2023-03-23,157.1371612548828,159.72761624709545,155.9012620500719,157.03829837049406,67622100
2023-03-24,158.44229125976562,158.53127238912836,156.06937062345713,157.06797183296018,59196500
2023-03-27,156.49452209472656,158.9564390941657,156.0891434767474,158.13580009435265,52390300
2023-03-28,155.87161254882812,156.7021483382564,154.2204529064242,156.18801000892674,45992200
2023-03-29,158.9564208984375,159.23326112130354,157.5524411719995,157.57220469744664,51305700
2023-03-30,160.52847290039062,160.63723263142947,159.45077243888025,159.70783403649028,49501700
2023-03-31,163.03981018066406,163.13868814753852,160.08354906302839,160.60756909681194,68749800
2023-04-03,164.29550170898438,164.4141432098461,162.36750188667764,162.41694087425697,56976200
2023-04-04,163.76161193847656,164.9579540581038,163.24747358574663,164.7206710388915,46278300
2023-04-05,161.91265869140625,163.18811497040738,159.9747774130157,162.88161441725998,51511700
2023-04-06,162.80252075195312,163.09913955417102,160.17252383849814,160.59766588857192,45390100
2023-04-10,160.20220947265625,160.20220947265625,158.27420958419825,159.59909001148102,47716900
2023-04-11,158.986083984375,160.52848384854775,158.6993469072352,160.5186020856557,47644200
2023-04-12,158.29397583007812,160.23185733032426,157.97757839276272,159.40133668736163,50133100
2023-04-13,163.6923828125,163.92968090167284,159.59908506589906,159.8067227797579,68445600
2023-04-14,163.3463592529297,164.4438385284041,161.97203971757548,162.73334288891357,49386500
2023-04-17,163.3660888671875,163.52428757903846,162.1796287016244,163.2276687659828,41516200
2023-04-18,164.5921173095703,165.52151594579726,163.78136017187086,164.22629596467013,49923000
2023-04-19,165.7390594482422,166.26307959159772,163.67262416708968,163.92970090005386,47720200
2023-04-20,164.77008056640625,165.9763194310247,163.69238005042013,164.21640012100644,52456400
2023-04-21,163.15847778320312,164.5723392677561,162.63445771401044,163.18813815793777,58337300
2023-04-24,163.46499633789062,163.73195482649055,162.041237847574,163.13871709330454,41949600
2023-04-25,161.92254638671875,164.43388649764378,161.88298917048886,163.32652582972818,48714100
2023-04-26,161.91265869140625,163.4155161732815,160.9634966614439,161.2205582348382,45498800
2023-04-27,166.51022338867188,166.65852525119462,163.32654598880194,163.32654598880194,64902300
2023-04-28,167.76588439941406,167.9339799574928,165.9862017200745,166.589321099478,55209200
2023-05-01,167.67691040039062,168.52720964209172,166.7376300382773,167.370409816753,52472900
2023-05-02,166.63877868652344,168.42837366285386,165.6500591818085,168.17129693616405,48425700
2023-05-03,165.5610809326172,168.9919388807047,165.27435890938423,167.58795896994013,65136000
2023-05-04,163.91978454589844,165.15568380990734,162.45648404157697,163.0299431104764,81235400
2023-05-05,171.612060546875,172.33382159836464,168.83374592219786,169.05126543141336,113316400
2023-05-08,171.54283142089844,171.88888927687347,170.16851193401882,170.53433331738626,55962800
2023-05-09,169.83236694335938,171.58238974232736,169.66428642470126,171.0979268022727,45326900
2023-05-10,171.60214233398438,172.06684167430913,169.96086445482297,171.06824047843108,53724500
2023-05-11,171.7899932861328,172.62051394942262,170.22781484613878,171.88887125937896,49514700
2023-05-12,170.85931396484375,172.33453386665053,169.30487018579348,171.89889318697968,45497800
2023-05-15,170.36427307128906,171.49297161869612,169.77021484316816,171.44346424843133,37266700
2023-05-16,170.36427307128906,171.42365827881974,170.09694535788182,170.28506430037106,42110300
2023-05-17,170.97811889648438,171.21573009717264,168.7306172756303,170.00783790944186,57951600
2023-05-18,173.31472778320312,173.50284672542747,170.86921174934298,171.2850464654308,65496700
2023-05-19,173.42364501953125,174.64144781679403,173.20582466782196,174.64144781679403,55772400
2023-05-22,172.47314453125,172.97809854709377,171.7305793150355,172.25532419255816,43570900
2023-05-23,169.8593292236328,171.66129487805824,169.58210606257185,171.4137731194303,50747300
2023-05-24,170.1365509033203,170.71080319124064,168.82964388505917,169.393985633902,45143500
2023-05-25,171.275146484375,172.1761141248664,169.98803043113716,170.70089424192957,56058300
2023-05-26,173.6909637451172,174.02760482348145,171.39396964747598,171.60189457506777,54835000
2023-05-30,175.5424346923828,177.21568420222022,174.81967538543662,175.20580872558915,55964400
2023-05-31,175.49290466308594,177.57209321550437,175.0077566388477,175.57211342872856,99625300
2023-06-01,178.30477905273438,178.3344804566055,175.17610024638307,175.93847152997847,68901800
2023-06-02,179.15623474121094,179.97800874169684,177.48298533965166,179.2354435119536,61945900
2023-06-05,177.79981994628906,183.1165821425977,176.275077551752,180.8195882273271,121946500
2023-06-06,177.43348693847656,178.33445457100666,175.6711182885981,178.18594757320713,64848400
2023-06-07,176.05726623535156,179.41366034455214,175.56222276728346,176.67111530134713,61944600
2023-06-08,178.78001403808594,179.04732664647344,175.70084291207064,176.1364684949153,50214900
2023-06-09,179.16615295410156,180.42355258623877,178.83942242611607,179.70079329510486,48870700
2023-06-12,181.9680633544922,182.0670780867689,179.17602617310777,179.4730552624109,54274900
2023-06-13,181.4928436279297,182.32451307330234,180.63147278147434,180.98790470199526,54929100
2023-06-14,182.12649536132812,182.56213604593384,180.21563475820471,181.5522431050323,57462900
2023-06-15,184.16610717773438,184.67106129811276,181.95821704122477,182.1364405859263,65433200
2023-06-16,183.0868682861328,185.13635542691418,182.4433178422068,184.878923163322,101235600
2023-06-20,183.17601013183594,184.2552165596262,182.58196693246393,182.58196693246393,49799100
2023-06-21,182.13641357421875,183.57203672168455,180.77998409317422,183.0670826761933,49515700
2023-06-22,185.14625549316406,185.1957628610581,181.84926421078353,181.91857754734076,51245300
2023-06-23,184.82940673828125,185.70068800461124,183.17596350424247,183.71061886586367,53079300
2023-06-26,183.4334259033203,186.18586660248252,183.39381396241686,184.9779592329188,48088700
2023-06-27,186.1957550048828,186.52248552112178,183.8294477274505,184.04726807160984,50730800
2023-06-28,187.37396240234375,188.01751290126907,185.7403249158235,186.06704032710473,51216800
2023-06-29,187.71055603027344,188.18580857990537,187.06700564216163,187.20561719225614,46347300
2023-06-30,192.0471649169922,192.55210381756805,189.36402266288647,189.73036510372253,85069600
2023-07-03,190.55213928222656,191.9580609253223,189.85906633761323,191.85904618822673,31458200
2023-07-05,189.433349609375,191.06698713435688,188.7303811843197,189.6709759307026,46920300
2023-07-06,189.9085693359375,190.11649423604223,187.32444187549908,187.95809689875657,45094300
2023-07-07,188.78977966308594,190.7600582083635,188.35415407859097,189.51255404191053,46778000
2023-07-10,186.7403106689453,188.10663557063202,185.18586681905202,187.38386117936162,59922200
2023-07-11,186.21559143066406,187.4234989521848,184.750266691003,187.28488735664294,46638100
2023-07-12,187.88880920410156,189.7996698114742,186.60169311695756,187.79968989475896,60750200
2023-07-13,188.65118408203125,189.29474974345305,187.89872334590046,188.61158724645796,41342300
2023-07-14,188.7996826171875,189.28481555311026,187.75019286903466,188.3442359735881,41573900
2023-07-17,192.06698608398438,192.39371661286773,189.90858852856573,189.99769273438966,50520200
2023-07-18,191.8095245361328,192.40358269941262,190.5125131574161,191.43330179974714,48353800
2023-07-19,193.16598510742188,196.2649472303636,190.74025980403414,191.18581105243047,80507300
2023-07-20,191.2154998779297,194.52238670645607,190.5917402572243,193.1560618639693,59581200
2023-07-21,190.0373077392578,193.03727024392953,189.33433929774543,192.17589935868594,71917800
2023-07-24,190.8392791748047,192.97787083183135,190.3442356490594,191.49274025459553,45377800
2023-07-25,191.70065307617188,192.51253172271785,191.0075951507849,191.41353447405788,37283200
2023-07-26,192.57191467285156,193.70061320853526,191.40361930588426,191.75014067908202,47471900
2023-07-27,191.3046112060547,195.24515323301043,190.6412547294524,194.07685782549473,47460200
2023-07-28,193.8887481689453,194.6808208278144,192.21549864281087,192.74024356896163,48291400
2023-07-31,194.50262451171875,194.54223645934454,193.32441834412157,194.11649111379066,38824100
2023-08-01,193.67091369628906,194.77980627337752,193.34418318178373,194.29467332466547,35175100
2023-08-02,190.6709747314453,193.24519211613384,189.9482153815842,193.1065805270162,50389300
2023-08-03,189.27491760253906,190.46301890335675,188.79968010371752,189.67096144116343,61235200
2023-08-04,180.18594360351562,185.52251207833032,180.11663025996506,183.68094960257173,115799700
2023-08-07,177.0770721435547,181.31464344213896,175.5919415919706,180.32455640774955,97576100
2023-08-08,178.0176544189453,178.48299654054432,175.81965996172053,177.90874423926195,67823000
2023-08-09,176.42359924316406,179.13642786663587,175.25528876502239,179.07702506576103,60378500
2023-08-10,176.20578002929688,178.95822060931928,175.8394526832055,177.70080592181807,54686900
2023-08-11,176.26527404785156,177.08815781935616,175.03591791571532,175.7993186650753,51988100
2023-08-14,177.9209442138672,178.14896748076782,175.78937369863468,176.44371711975322,43675600
2023-08-15,175.9281768798828,177.94076628789648,175.53161335110406,177.34592099472832,43622600
2023-08-16,175.0557403564453,177.00883168990967,174.98633341606396,175.61093536777827,46964900
2023-08-17,172.5077667236328,175.9876593304517,171.9922220355352,175.62083731111454,66062900
2023-08-18,172.99356079101562,173.59832997175556,170.48525954825683,170.82234004167174,61114200
2023-08-21,174.3319854736328,174.61950689363672,172.25000423465377,173.56859991663836,46311900
2023-08-22,175.71006774902344,176.15620551446153,174.73847648439144,175.5415274877659,42084200
2023-08-23,179.56671142578125,179.99303161559698,176.80064510070915,176.9890180826326,52722800
2023-08-24,174.8673553466797,179.54687744583052,174.50051821034532,179.1205572949361,54945800
2023-08-25,177.0782470703125,177.6136093916348,174.31218067560857,175.85879974601767,51449600
2023-08-28,178.64468383789062,179.04124736642365,177.018749166219,178.54553539179292,43820700
2023-08-29,182.54098510742188,183.31429463018617,177.96061099136716,178.15889276911417,53003900
2023-08-30,186.04071044921875,186.23900735465395,183.1556780614674,183.35395983897268,60813900
2023-08-31,186.25880432128906,187.49808420340318,185.87214960318659,186.22906281435257,60794500
2023-09-01,187.83517456054688,188.2912210727348,186.66528651811905,187.86491606664922,45732600
2023-09-05,188.0731201171875,188.350717612699,186.00104769428793,186.66529992482816,45280000
2023-09-06,181.34136962890625,187.23043067946264,179.91371663144653,186.7842777718091,81755800
2023-09-07,176.03724670410156,176.6816813943478,172.05171790486162,173.67765269377628,112488800
2023-09-08,176.6519012451172,178.6942471635063,176.265246533602,176.82045661878996,65551300
2023-09-11,177.82177734375,178.75371815702783,175.81909698721213,178.5256949137557,58953100
2023-09-12,174.7880401611328,178.58519559094336,173.32073699502078,177.95068488711692,90370200
2023-09-13,172.71597290039062,175.77946927367296,172.48793449989455,174.99623588192003,84267900
2023-09-14,174.23287963867188,174.58979292564496,172.09139991683338,172.5077962303134,60895800
2023-09-15,173.5091094970703,174.98633670911127,172.32932763975032,174.9665039932106,109205100
2023-09-18,176.4437255859375,177.84163701778533,174.65915940995401,174.9664984209427,67257600
2023-09-19,177.53428649902344,178.08948146713516,175.6109216966876,175.99757641576028,51826900
2023-09-20,173.9849853515625,178.158871491594,173.8957457034938,177.72264255589144,58436200
2023-09-21,172.4383544921875,174.78803946069445,172.36896268457267,173.05304760725463,63047900
2023-09-22,173.29098510742188,175.56135441857745,172.55734106823024,173.17201907467273,56725400
2023-09-25,174.56993103027344,175.4522977411563,172.65647493916612,172.70604916227998,46172700
2023-09-26,170.48526000976562,173.6974637546494,170.18782981503577,173.32073296072448,64588900
2023-09-27,168.9683837890625,171.5560010147378,167.6002289663342,171.13960475321795,66921800
2023-09-28,169.22613525390625,170.5546395498357,166.18245684715794,167.88770703784505,56294400
2023-09-29,169.74169921875,171.58574835004075,168.87915010499984,170.54475018871184,51814200
2023-10-02,172.25991821289062,172.8052044328195,169.46409530048962,169.75161672914737,52164500
2023-10-03,170.92149353027344,172.14095595651972,169.3550569046923,170.78269477378157,49594600
2023-10-04,172.1707000732422,172.71598631340495,169.5037670214799,169.62273306372262,53020300
2023-10-05,173.4099578857422,173.9453201351637,171.19907169783187,172.29955283135268,48527900
2023-10-06,175.96783447265625,176.46354642551725,171.69478473153458,172.30947784007347,57224100
2023-10-09,177.45498657226562,177.51446959158443,174.2923416030924,175.29367439346143,42390800
2023-10-10,176.86012268066406,178.17871838563994,176.42389371024447,176.57261638357625,43698000
2023-10-11,178.25804138183594,178.30761560829964,176.07691156880261,176.6717569025772,47551100
2023-10-12,179.16024780273438,180.77625872690152,177.50455631675857,178.52573701205876,56743100
2023-10-13,177.31617736816406,180.3697497847248,176.61225971587282,179.8641290223829,51427100
2023-10-16,177.18728637695312,177.5441995976702,174.99623283045386,175.23418002024147,52517000
2023-10-17,175.6307373046875,176.88984988971393,173.30090022346374,175.135025356181,57549400
2023-10-18,174.3319854736328,176.05706860986896,173.60825021874456,174.07422069011992,54764400
2023-10-19,173.95526123046875,176.31484005715805,173.68757251536525,174.53027383635083,59302900
2023-10-20,171.39739990234375,173.91561041088508,171.1594526769345,173.80655315689722,64189300
2023-10-23,171.51634216308594,172.51767489960218,168.4726633962427,169.4442697526279,55980100
2023-10-24,171.9525604248047,172.18058368172586,169.97962145460033,171.5659057161436,43816600
2023-10-25,169.63262939453125,171.5758116987713,169.18647655282905,170.40593879918788,57157000
2023-10-26,165.45875549316406,169.91025482669738,164.24921696829185,168.90890687614655,70625300
2023-10-27,166.77732849121094,167.5109876180873,165.3992498850538,165.4785656118454,58499100
2023-10-30,168.82958984375,169.7020478229813,167.42176954958222,167.57049222945847,51131000
2023-10-31,169.30548095703125,169.43435579022267,166.4600837859852,167.89766069037708,44846000
2023-11-01,172.47801208496094,172.73577684542204,168.6610241296242,169.5334819772275,56934900
2023-11-02,176.0471649169922,176.25535548295753,173.95525969593038,174.01474271477764,77334800
2023-11-03,175.13502502441406,175.3035803991637,171.86333827281126,172.74570493436423,79763700
2023-11-06,177.69293212890625,177.89121391765332,174.6988423245846,174.86738260141615,63841300
2023-11-07,180.2606964111328,180.87537437336846,177.4351323131202,177.64332285545842,70530000
2023-11-08,181.32151794433594,181.87671291239437,180.0326638382413,180.7861556902591,49340300
2023-11-09,180.84567260742188,182.54099933642837,180.25081209988173,181.3909588846785,53763500
2023-11-10,185.04489135742188,185.2136688107188,182.19576071339824,182.63256439705196,66133400
2023-11-13,183.45654296875,184.67759686655458,182.87083578949566,184.46913200851657,43627500
2023-11-14,186.07733154296875,186.74245888927783,184.94561983989882,186.33543591459554,60108400
2023-11-15,186.64320373535156,188.12237722055318,186.41488002550872,186.484378412078,53790500
2023-11-16,188.33082580566406,189.57173837709286,187.27851922089127,188.19184420357837,54412900
2023-11-17,188.3109893798828,188.99597562451044,187.19913643084107,188.8669158544037,50922700
2023-11-20,190.05816650390625,190.51482899547432,188.49958819031184,188.50951003765908,46505100
2023-11-21,189.2540740966797,190.12768147094766,188.36062302598555,190.01848054916417,38134500
2023-11-22,189.919189453125,191.52740733771327,189.4426832554431,190.09788874466753,39617700
2023-11-24,188.58895874023438,189.5121905622833,187.874191778969,189.48240986788565,24048300
2023-11-27,188.41024780273438,189.28385517880056,187.52671857843467,188.5393075690696,40552600
2023-11-28,189.01580810546875,189.690872461515,188.02307798905798,188.4003202806091,38415400
2023-11-29,187.99330139160156,190.69352857887446,187.5962153955331,189.5121772909601,43014200
2023-11-30,188.569091796875,188.93641225844013,186.82189215984647,188.45989087281944,48794400
2023-12-01,189.84971618652344,190.16738195236098,187.85431892352926,188.94632812953898,45679300
2023-12-04,188.0528564453125,188.66835941071503,186.08725507958516,188.59886103241988,43389500
2023-12-05,192.0138702392578,192.98674157750665,188.79741899208386,188.82721483361496,66628400
2023-12-06,190.92185974121094,193.3441084564195,190.71337975554792,193.03636454966008,41089700
2023-12-07,192.85768127441406,193.5823700079149,192.18261692775607,192.22233461466143,47477700
2023-12-08,194.2872314453125,194.56519468567552,192.26205338225554,192.78819916921847,53377300
2023-12-11,191.77560424804688,192.08336332058192,190.02840462687192,191.70612101402028,60943700
2023-12-12,193.2944793701172,193.30440121762786,190.32621099568146,191.67632450221151,52696900
2023-12-13,196.5208740234375,196.5605765657659,193.433482543182,193.67172809287342,70404200
2023-12-14,196.66976928710938,198.16878635020208,194.73394853732478,196.58042720970235,66831600
2023-12-15,196.13369750976562,196.95765018105735,195.56783406915136,196.09397982207716,128256700
2023-12-18,194.46591186523438,195.20053764226134,192.97681661429394,194.66445486912104,55751900
2023-12-19,195.50827026367188,195.5181921115413,194.46590061872467,194.73394198979324,40714100
2023-12-20,193.4136199951172,196.24289187855894,193.4136199951172,195.46856356116558,52242800
2023-12-21,193.26470947265625,195.6472710587259,192.0932950990975,194.67439969704105,46482500
2023-12-22,192.1925506591797,193.98938969071887,191.56712585784612,193.7610508645393,37122800
2023-12-26,191.64654541015625,192.48043504376977,191.42814358023,192.20247183256527,28919300
2023-12-27,191.74581909179688,192.09328069742187,189.7007974418798,191.09062871652011,48087700
2023-12-28,192.17269897460938,193.24484932489418,191.76567598880632,192.72862541967714,34049900
2023-12-29,191.13034057617188,192.98674116771573,190.33615340163328,192.49037607711168,42628800
2024-01-02,184.29042053222656,187.07006792285642,182.55314280656535,185.78943757371047,82488700
2024-01-03,182.91050720214844,184.5286619910614,182.09646131024977,182.88072651321147,58414500
2024-01-04,180.58753967285156,181.7589539428833,179.5650288616003,180.82578520690032,71983600
2024-01-05,179.8628387451172,181.43135417752765,178.86018676112266,180.66696287937032,62303300
2024-01-08,184.21099853515625,184.2507162227342,180.18051667398524,180.76622380895435,59144500
2024-01-09,183.79405212402344,183.80397397190293,181.40156892129536,182.58292017691045,42841800
2024-01-10,184.83642578125,185.0448906262594,182.58292413922769,183.00980597306068,46792900
2024-01-11,184.2407989501953,185.6901917447606,182.28511919375845,185.18388963502795,49128400
2024-01-12,184.56837463378906,185.382420570264,183.84368591687618,184.7073562390581,40444700
2024-01-16,182.29502868652344,182.92043833380222,179.61464536328148,180.83571426310817,65603000
2024-01-17,181.35191345214844,181.60009595806468,178.98922629636922,179.9521756311529,47317400
2024-01-18,187.2586669921875,187.76495384502815,184.47901992929332,184.73712427915873,78005800
2024-01-19,190.1673583984375,190.55452249664,187.44728786414325,187.95357471629796,68741000
2024-01-22,192.48045349121094,193.90998737033232,190.86229845472488,190.9020161446229,60133900
2024-01-23,193.76107788085938,194.32694137960473,192.42090116695806,193.60225255736796,42355600
2024-01-24,193.0860137939453,194.95235131957728,192.9271733347724,193.9993237123997,53631300
2024-01-25,192.75840759277344,194.84314692565724,191.70611607825748,193.80077725921535,54822100
2024-01-26,191.02110290527344,193.34408744696182,190.54459675135575,192.8576594463704,44594000
2024-01-29,190.3361358642578,190.80272021826386,188.20177223046258,190.614099077556,47145600
2024-01-30,186.6729736328125,190.40564874926815,186.10712531543376,189.55190020112778,55859400
2024-01-31,183.05941772460938,185.73980101543498,183.00979333970113,185.68022448739953,55467800
2024-02-01,185.5015411376953,185.5908832083414,182.48364839562151,182.6524106894615,64885400
2024-02-02,184.49888610839844,185.96812234304272,177.94686171013706,178.55242764739413,102518000
2024-02-05,186.31556701660156,187.8741604535555,184.48894737475842,186.7821513481828,69668800
2024-02-06,187.92381286621094,187.9337347140823,185.4122068995574,185.50154897397763,43490800
2024-02-07,188.03302001953125,189.66109684812312,187.23883287556598,189.2540738540102,53439000
2024-02-08,186.950927734375,188.16204444280885,185.98797838719426,188.01314099648533,40962000
2024-02-09,187.71630859375,188.8494643803939,186.8714052160575,187.5174970927484,45155200
2024-02-12,186.02651977539062,187.53739935899367,185.66868027314752,187.288900125969,41781900
2024-02-13,183.92916870117188,185.09215835173688,182.4083547485107,184.6547973151463,56529500
2024-02-14,183.04452514648438,184.41624573755993,181.34479892181088,184.20751487981576,54630500
2024-02-15,182.7562713623047,183.3824942652778,180.26134459364147,182.44813474883824,65434500
2024-02-16,181.215576171875,183.7403368438813,180.57941874936438,182.31891336045317,49701400
2024-02-20,180.47006225585938,181.33483464555084,178.91942962585208,180.69867728023533,53665600
2024-02-21,181.2255096435547,181.7920799507102,179.57547126273693,180.84778599399235,41529700
2024-02-22,183.26321411132812,183.8496838430312,181.36469145049406,182.3785574262725,52292200
2024-02-23,181.42431640625,183.92917764586625,181.13604881484736,183.89935895257477,45119700
2024-02-26,180.07247924804688,181.66286516303873,179.56553112991756,181.1459977034405,40867400
2024-02-27,181.53366088867188,182.8159102315647,178.482083088638,180.0128468267154,54318900
2024-02-28,180.33090209960938,182.02069366799873,179.04865286943277,181.4143549983027,48953900
2024-02-29,179.66494750976562,181.47402922690614,178.45227002550848,180.1818301671186,136682600
2024-03-01,178.58148193359375,179.44625436004063,176.31517027538303,178.47214167082092,73488000
2024-03-04,174.0488739013672,175.8380562970389,172.74672514229152,175.0925585764457,81510100
2024-03-05,169.09873962402344,171.00721175997333,168.60174119797853,169.73489700267342,95132400
2024-03-06,168.104736328125,170.21201988746688,167.6673753032203,170.03309257401145,68587700
2024-03-07,167.9854736328125,169.70508399774383,167.47854068144582,168.13456709874717,71765100
2024-03-08,169.705078125,172.6572499858552,167.92583043526673,167.9854678195768,76114600
2024-03-11,171.7129669189453,173.33318674250597,171.01717211248007,171.9018287593836,60139500
2024-03-12,172.19007873535156,172.98527928876703,169.9834044040384,172.1105571632911,59825400
2024-03-13,170.10269165039062,172.1503228051375,169.73490248954016,171.73284593382695,52488700
2024-03-14,171.96145629882812,173.26358975503445,171.0171623179081,171.87200022180366,72913500
2024-03-15,171.58372497558594,171.58372497558594,169.2677105816515,170.14243263043366,121664700
2024-03-18,172.67713928222656,176.64319229534289,172.4783429395777,174.51603957790343,75604200
2024-03-19,175.02296447753906,175.54978158656556,171.99127109820583,173.29340452493878,55215200
2024-03-20,177.597412109375,177.597412109375,174.0389016316341,174.66512448913912,53423100
2024-03-21,170.3412322998047,176.42450322724187,169.81441519205438,175.98714219427453,106181300
2024-03-22,171.2457733154297,172.01115512427612,169.03909913099622,170.7288907150358,71106600
2024-03-25,169.82435607910156,170.90780893012868,168.43275148556643,169.54603819383198,54288300
2024-03-26,168.6912078857422,170.39093396328443,168.56198344496033,168.97946029150032,57388400
2024-03-27,172.26959228515625,172.55785986634996,169.08880538680637,169.3870074763491,60273300
2024-03-28,170.45057678222656,171.1960744249358,169.4863986176142,170.71896018041463,65672700
2024-04-01,169.00929260253906,170.22197004043582,168.46259127116116,170.16233265286536,46240500
2024-04-02,167.826416015625,168.32341441545842,167.2200773611407,168.06498070773253,49329500
2024-04-03,168.63156127929688,169.6553768320082,167.56799252573734,167.7767233727702,47691700
2024-04-04,167.8065643310547,170.88794562795422,167.8065643310547,169.2677258236611,53704400
2024-04-05,168.56199645996094,169.36713152382467,167.9357735582051,168.5719309687928,42055200
2024-04-08,167.43878173828125,168.1842794442996,167.23005087422234,168.01530178433154,37425500
2024-04-09,168.6514434814453,169.05898582949538,167.33937552823474,167.68726532493085,42451200
2024-04-10,166.77279663085938,168.0749301271986,166.1068205360595,167.78667770328389,49709300
2024-04-11,173.98919677734375,174.40668878905643,167.15050896636146,167.32942111379162,91070300
2024-04-12,175.4901580810547,177.28929006742356,173.16420894399843,173.21389665591335,101593300
2024-04-15,171.6533203125,175.56967037066977,171.46445848220424,174.30729011068368,73531800
2024-04-16,168.36318969726562,172.71688554496447,167.2598525976239,170.71895735574867,73711200
2024-04-17,166.99147033691406,169.62555591523414,166.99147033691406,168.59180586766368,50901200
2024-04-18,166.03721618652344,167.62761710838,165.55016746918514,167.02127846323074,43122900
2024-04-19,164.0094757080078,165.40106519259456,163.0950004513954,165.21221853676252,67772100
2024-04-22,164.8444366455078,166.2559103754066,163.78086788564391,164.52636553527142,48116400
2024-04-23,165.89805603027344,166.04716464714997,163.9299466584378,164.35737315952596,49537800
2024-04-24,168.00537109375,168.28368903028098,165.2122420517991,165.54024770277562,48251800
2024-04-25,168.87013244628906,169.58581142644354,167.14057238305094,168.51229295621184,50558300
2024-04-26,168.28366088867188,170.31140768247312,168.16437095925713,168.86018085141623,44838400
2024-04-29,172.45846557617188,174.97327656975762,172.06087287514865,172.32924112310414,68169400
2024-04-30,169.3074951171875,173.93952434742974,168.97947431756717,172.2894858404387,65934800
2024-05-01,168.28366088867188,171.67319360904702,168.0947990703537,168.56197877866052,50383100
2024-05-02,171.99127197265625,172.37893013348045,169.8641193422282,171.4743893691613,94214900
2024-05-03,182.27915954589844,185.8774235329829,181.56348055207545,185.52951854505613,163224100
2024-05-06,180.61917114257812,183.09421354898845,179.33690673477625,181.2553285088154,78569700
2024-05-07,181.3050079345703,183.78999990279186,180.23150475142342,182.34870759466082,77305800
2024-05-08,181.6429901123047,181.97101089337855,180.36072568018065,181.75233037266264,45057100
2024-05-09,183.46200561523438,183.55146169147778,181.01676669426374,181.46406224266897,48983000
2024-05-10,182.19793701171875,184.22843448265328,181.28222127480615,184.0393164696827,50759500
2024-05-13,185.41287231445312,186.22906253508128,183.76059590764,184.57678612826817,72044800
2024-05-14,186.55751037597656,187.4234708736874,185.42281765723527,186.63713980034996,52393600
2024-05-15,188.83688354492188,189.76254724660947,186.4978163614719,187.03531124896162,70400000
2024-05-16,188.95631408691406,190.21045865928463,188.7771592552961,189.58338637309936,52845200
2024-05-17,188.9861602783203,189.92178705781208,188.29936976198016,188.62783545187153,41282900
2024-05-20,190.15072631835938,191.02663488992152,188.1301769262196,188.44869465688268,44361300
2024-05-21,191.4546356201172,191.83285642957057,190.03128423275254,190.20049107683238,42309400
2024-05-22,190.01136779785156,191.92244369758092,189.38431073139583,191.37500087150013,34648500
2024-05-23,186.0100860595703,190.11090276702717,185.76124979940406,190.09099161364105,51005900
2024-05-24,189.0956573486328,189.6928704821682,187.16468542966413,187.94106857836448,36294600
2024-05-28,189.10560607910156,192.1015891258543,188.219749617586,190.61851957640835,52280100
2024-05-29,189.40420532226562,191.35508832801628,188.62783738828333,188.7273779696699,53068000
2024-05-30,190.39956665039062,191.2854232244703,189.7426503955058,189.8720349370489,49947900
2024-05-31,191.3551025390625,191.67362027294615,189.02599856414395,190.5488754083416,75158300
2024-06-03,193.12681579589844,194.08235381042343,191.62385010600926,192.00207093054578,50080500
2024-06-04,193.44532775878906,194.41081372828987,192.13146492648488,193.73397115741048,47471400
2024-06-05,194.95823669433594,195.9834409155792,193.96289161058436,194.49042328995185,54156800
2024-06-06,193.57470703125,195.58530834672572,193.2661524862918,194.77908126144504,41181800
2024-06-07,195.97349548339844,196.02326577578603,193.23629646745044,193.7439169991778,53103900
2024-06-10,192.22103881835938,196.3815891899795,191.25555286655262,195.98344204153506,97262100
2024-06-11,206.18572998046875,206.19569315156764,192.72867525564521,192.74857122232135,172373300
2024-06-12,212.07818603515625,219.17498621319098,205.9368934525013,206.40470686074582,198134300
2024-06-13,213.2427520751953,215.74106295368526,210.61504146610727,213.74042465409653,97862700
2024-06-14,211.50088500976562,214.16840257809503,210.31642191496232,212.85455494843214,70122700
2024-06-17,215.6614227294922,217.9308083607288,211.72981259041407,212.37678083551464,93728300
2024-06-18,213.29248046875,217.61228945527094,212.008492058615,216.5771221156608,79943300
2024-06-20,208.70396423339844,213.24275088537271,207.87784112226225,212.93418113045576,86172500
2024-06-21,206.52415466308594,210.90366690915465,206.14591867526494,209.41064929966387,246421400
2024-06-24,207.171142578125,211.70991411236912,205.6283545307824,206.75309943026167,80727000
2024-06-25,208.09681701660156,210.39606187439708,207.63895156671146,208.17643126307132,56713900
2024-06-26,212.25733947753906,213.8598456726642,209.65948819693895,210.51548557795786,66213200
2024-06-27,213.1033935546875,214.73575892320002,211.36153961685812,213.69064352295018,49772700
2024-06-28,209.63955688476562,215.06419922920637,209.3210543856748,214.76559269472423,82542700
2024-07-01,215.7410430908203,216.4974998735104,210.933524598722,211.10273143743845,60402900
2024-07-02,219.2446746826172,219.35416325375095,214.09874221485333,215.1438424446849,58046200
2024-07-03,220.51870727539062,220.51870727539062,218.01043340115498,218.97591935149836,37369800
2024-07-05,225.28640747070312,225.39589603978789,220.61823649717394,220.61823649717394,60412400
2024-07-08,226.759521484375,226.78938062149984,222.21078721739227,226.03290864697604,59085900
2024-07-09,227.61550903320312,228.33215871662,225.3162642938077,226.8690002119573,48076100
2024-07-10,231.89549255371094,231.9950331368443,228.1828596567971,228.23262994836378,62627700
2024-07-11,226.5106964111328,231.30825199534104,224.7190721562944,230.31290687462652,64710600
2024-07-12,229.4668426513672,231.55707334519846,227.61550023869842,227.85438851986095,53046500
2024-07-15,233.3088836669922,236.12571210202407,232.00498402552307,235.37920328245679,62631300
2024-07-16,233.7269287109375,235.17017597600105,231.24851410299036,233.90608352734432,43234300
2024-07-17,227.8145751953125,230.38256719376508,225.5849968618027,228.38191396445072,57345900
2024-07-18,223.13645935058594,229.3673294560276,221.23536173419896,229.20807059344992,66034600
2024-07-19,223.26583862304688,225.74425318618754,222.24063446922685,223.773474302542,49151500
2024-07-22,222.91748046875,226.71969060050867,222.051519961604,225.9532706718539,48201800
2024-07-23,223.96261596679688,225.88364008312746,221.64345984915792,223.3255956520461,39960300
2024-07-24,217.522705078125,223.75357494115906,216.1192800710717,222.9572958470105,61777600
2024-07-25,216.4776153564453,219.8219755631398,213.62096453779796,217.91089956980477,51391200
2024-07-26,216.9454345703125,218.46831142772768,215.0044993866062,217.68198025772855,41601300
2024-07-29,217.22412109375,218.27918447457574,214.74570631572197,215.95008057489312,36311800
2024-07-30,217.78152465820312,219.30440154226625,215.11399172426283,218.16970866418467,41643800
2024-07-31,221.04623413085938,222.77814001369308,219.60298682237814,220.40921389598267,50036300
2024-08-01,217.34353637695312,223.435042960857,216.00977771238428,223.325554402556,62501000
2024-08-02,218.83656311035156,224.54984915998065,216.69657732981517,218.1298614428512,105568600
2024-08-05,208.29586791992188,212.506173331003,195.0876345333798,198.16324716744046,119548600
2024-08-06,206.26535034179688,209.01251239840335,200.13403637997632,204.34434168651262,69660500
2024-08-07,208.84332275390625,212.64553325809877,205.4292810556757,205.9369016050796,63516400
2024-08-08,212.3170623779297,213.2029189157903,207.85792055043288,212.1179963940502,47161100
2024-08-09,215.2334442138672,215.77092392101787,210.98331610147795,211.1127158331721,42201600
2024-08-12,216.76803588867188,218.7410960979999,214.8448035806853,215.31315848368175,38028100
2024-08-13,220.4949493408203,221.11277276612057,218.2428558389481,218.2428558389481,44155300
2024-08-14,220.943359375,222.24876826808693,218.93043078284688,219.7973936824548,41960600
2024-08-15,223.93284606933594,224.56064415441705,221.97970491871703,223.81327127421198,46414000
2024-08-16,225.25819396972656,226.03546056539557,222.86659157853387,223.1356500786779,44340200
2024-08-19,225.09873962402344,225.19839542072495,222.2587166767679,224.92933693390268,40687800
2024-08-20,225.71658325195312,226.3742750764108,224.6602986155859,224.9791850293864,30299000
2024-08-21,225.60696411132812,227.18143154067607,224.26170199000447,225.7265541171402,34765500
2024-08-22,223.74349975585938,227.54015139464096,223.11570169720306,226.9920749311584,43695300
2024-08-23,226.04542541503906,227.42059644239848,223.5442228703079,224.86956599566977,38677300
2024-08-26,226.38421630859375,226.48387210620078,223.10574735994538,225.96568932825608,30602200
2024-08-27,227.23126220703125,228.0483972344343,224.10226151212836,225.208374045966,35934600
2024-08-28,225.69664001464844,229.05483047059747,224.8894645684117,227.1216236092518,38052200
2024-08-29,228.98509216308594,232.10413336375854,228.07829123837303,229.29401907737392,51906300
2024-08-30,228.19786071777344,229.59295072736154,226.68318070354871,229.38369482859366,52990800
2024-09-03,221.98968505859375,228.1978583447122,220.39528345963856,227.74943764667495,50190600
2024-09-04,220.07640075683594,221.00313580397116,216.71819503548093,220.88356101217042,43840200
2024-09-05,221.60104370117188,224.6901757794695,220.744055533832,220.85367082984084,36615400
2024-09-06,220.0465087890625,224.4510243839852,219.00018373655976,223.16553454066073,48423000
2024-09-09,220.13619995117188,220.49493955114087,215.95091475509392,220.04651885251477,67180000
2024-09-10,219.3389892578125,220.70418549359823,215.97082401031443,218.15315521125123,51591000
2024-09-11,221.88006591796875,222.3085524071335,217.126770108234,220.6842723421212,44587100
2024-09-12,221.98968505859375,222.76695165661573,219.0500213655269,221.7206265576352,37498200
2024-09-13,221.72061157226562,223.2552104631355,221.1326819144566,222.79683029802118,36766600
2024-09-16,215.56227111816406,216.45911247240775,213.17066883128115,215.78148650258865,59357400
2024-09-17,216.03060913085938,216.1402244248995,213.74863736172932,214.99425879157621,45519300
2024-09-18,219.91696166992188,221.9298901997397,216.777986478492,216.7879611815548,59894900
2024-09-19,228.0683135986328,229.01499812075548,223.84317512238368,224.20191472936153,66781300
2024-09-20,227.40065002441406,232.27352055331795,226.82267984404155,229.1644542640561,318679900
2024-09-23,225.6767120361328,228.64626930220686,225.01902026418153,226.54365969576136,54146000
2024-09-24,226.5735626220703,228.5466380182851,224.93930782860403,227.8490778167103,43556100
2024-09-25,225.5770721435547,226.49384776666977,223.23531278607823,224.14211370551686,42308700
2024-09-26,226.72303771972656,227.69960067739044,224.62042810744603,226.50380712846774,36636700
2024-09-27,226.99208068847656,228.71603171782343,226.50380681299467,227.6597471643239,34026000
2024-09-30,232.183837890625,232.183837890625,228.84556632808733,229.234199611622,54541900
2024-10-01,225.41761779785156,228.8455550815525,222.95626872131422,228.71602079696683,63285000
2024-10-02,225.98562622070312,226.57355589970402,222.2388023482828,225.09874435066007,32880600
2024-10-03,224.8795166015625,226.01552277761738,222.53775735368686,224.35137431302277,34044200
2024-10-04,226.0055694580078,227.20136306464835,223.3449237414969,227.1017072618697,37245100
2024-10-07,220.91348266601562,224.89947175407843,220.5547430398763,223.71363756752507,39505400
2024-10-08,224.9791717529297,225.1884276449642,222.46799461113406,223.51431968732726,31855700
2024-10-09,228.7359619140625,228.94523301761674,224.0424685900414,224.44106139019914,33591100
2024-10-10,228.23770141601562,228.6960967971132,226.3742566041183,226.98212047614993,28183500
2024-10-11,226.75294494628906,228.60643037956845,226.54367384020586,228.4968150773993,31759200
2024-10-14,230.48980712890625,230.91829362955485,227.79926770980506,227.89890830734765,39882100
2024-10-15,233.03086853027344,236.65811760908664,231.5560417756155,232.79170373632726,64751400
2024-10-16,230.96810913085938,231.3069145139278,229.0349022193022,230.78874694170784,34082200
2024-10-17,231.33682250976562,233.0308799404877,229.71254238803704,232.6123377292532,32993800
2024-10-18,234.17684936523438,235.35270879965356,233.1903116322836,235.35270879965356,46431500
2024-10-21,235.6516571044922,236.02037141360947,233.62876897482323,233.62876897482323,36254500
2024-10-22,235.03382873535156,235.3925683333293,231.7852533575211,233.07072804715946,38846600
2024-10-23,229.95169067382812,234.31635331873264,226.96219904424217,233.26006870913344,52287000
2024-10-24,229.76235961914062,230.0114839114603,227.60992208421712,229.17441473320775,31109500
2024-10-25,230.5994110107422,232.40306843409212,228.76585988907573,228.935262581316,38802300
2024-10-28,232.5824432373047,233.9077863541258,231.73542973016842,232.50273684103132,36087100
2024-10-29,232.85150146484375,233.50919327337175,231.50623935322642,232.28350596136286,35417200
2024-10-30,229.29400634765625,232.65219696606212,228.74592985962587,231.79520878623467,47070900
2024-10-31,225.11868286132812,229.02495000446748,224.5805658660821,228.53666090957242,64370100
2024-11-01,222.1291961669922,224.56065178607977,219.49844414747824,220.1959891516409,65276700
2024-11-04,221.23233032226562,222.0095968952219,218.94039900502227,220.21591416091667,44944500
2024-11-05,222.66729736328125,223.1655459656629,220.36539125313263,221.02308305755813,28111300
2024-11-06,221.93984985351562,225.27812143912794,220.41521040716108,221.83023455712816,54561100
2024-11-07,226.6831817626953,227.081789771112,223.7833864288354,223.8431738287627,42137700
2024-11-08,226.41383361816406,228.10973956989392,225.8651541338214,226.6233197345054,38328800
2024-11-11,223.69039916992188,225.15686291743452,220.96697301971395,224.4585504714927,42005600
2024-11-12,223.69039916992188,225.04712701721013,222.82249764582772,224.00963641496367,40398300
2024-11-13,224.57826232910156,226.10457929193407,222.2239408664857,223.47093284409854,48566200
2024-11-14,227.67080688476562,228.3192366196321,224.45855435577516,224.47851048945301,44923900
2024-11-15,224.4585418701172,226.3739196007606,223.73030286311794,225.8551667084814,47923700
2024-11-18,227.47128295898438,229.18714506333228,224.62813528483125,224.70794459457642,44686000
2024-11-19,227.73065185546875,229.60613257977118,226.11455519341968,226.43377721041003,36211800
2024-11-20,228.44891357421875,229.37666823104936,225.34639715216647,227.51117324017346,35169600
2024-11-21,227.97007751464844,229.60613029336434,225.16684213362325,228.3292117939797,42108300
2024-11-22,229.3168182373047,230.16477882059493,227.51117639639193,227.51117639639193,38168300
2024-11-25,232.30960083007812,232.68869124314412,229.1871434272115,230.9030055193102,90152800
2024-11-26,234.49432373046875,235.00310615337486,232.76849125195545,232.76849125195545,45986200
2024-11-27,234.36465454101562,235.12283541072824,233.24735459247512,233.90577001446655,33498400
2024-11-29,236.75888061523438,237.2377212602243,233.40696565616557,234.24494059041535,28481400
2024-12-02,239.013427734375,240.21053691361496,236.58928278806928,236.69901868412032,48137100
2024-12-03,242.06607055664062,242.1758064568113,238.32509471728144,239.232908507596,38861000
2024-12-04,242.42520141601562,243.5225604021956,240.66944226019712,242.28553892887177,44383900
2024-12-05,242.4551239013672,243.95151419061432,241.54732536132988,243.40284992887905,40033900
2024-12-06,242.25559997558594,244.04130085085734,241.49743440151175,242.32543882662802,36870600
2024-12-09,246.1562042236328,246.64503053466012,241.16823655952678,241.24804586880077,44649200
2024-12-10,247.1737518310547,247.612695417372,244.7495916510093,246.2958646584201,36914800
2024-12-11,245.89682006835938,250.196445491468,245.6673626102133,247.36328368802742,45205800
2024-12-12,247.36329650878906,248.1414182384854,245.08876927344312,246.2958641332418,32777500
2024-12-13,247.5328826904297,248.69007959411312,245.647431564018,247.223631137632,33155300
2024-12-16,250.4358673095703,250.7750606707362,247.05402592958802,247.3932192907539,51694800
2024-12-17,252.8699951171875,253.21915892963332,249.1789022262073,249.47818331943677,51356400
2024-12-18,247.4530792236328,253.66808268004456,247.14382766353577,251.55318925842403,56774100
2024-12-19,249.1888885498047,251.3935770141874,246.49538898335234,246.90440599607692,60882300
2024-12-20,253.87759399414062,254.3863612366688,245.09876750312787,247.44310326755718,147495300
2024-12-23,254.6557159423828,255.03479114956258,252.8400883307868,254.15691915529422,40858800
2024-12-24,257.57867431640625,257.58862955018265,254.67565812568793,254.87518901917565,23234700
2024-12-26,258.39666748046875,259.47408555117545,257.0100282923795,257.56867823862046,27237100
2024-12-27,254.9749298095703,258.0774615569102,252.4510193654514,257.20952960207876,42355300
2024-12-30,251.5930938720703,252.8899685500744,250.14658624824915,251.62302046123375,35557500
2024-12-31,249.8173828125,252.670501064015,248.82975968702823,251.8325261089863,39480700
2025-01-02,243.26319885253906,248.5005651105234,241.23808511721737,248.3309608077005,55740700
2025-01-03,242.7743682861328,243.5923870862029,241.3079045417172,242.7743682861328,40244100
2025-01-06,244.41041564941406,246.73481040856498,242.61474424512696,243.72207367593157,45045600
2025-01-07,241.62713623046875,244.9590949760797,240.76920518354387,242.3952722906863,40856000
2025-01-08,242.11593627929688,243.12351544341067,239.47231962725974,241.33781457710975,37628900
2025-01-10,236.280029296875,239.58206138453855,232.4392881886217,239.4324132245663,61710900
2025-01-13,233.83592224121094,234.10527676213235,229.16719172961072,232.96802072299363,49630700
2025-01-14,232.71861267089844,235.55177458449063,231.9105643637605,234.1850763475817,39435300
2025-01-15,237.2975616455078,238.38495013235746,233.86583756026477,234.07533889356793,39832000
2025-01-16,227.710693359375,237.4372302632713,227.4812511099753,236.77883010316478,71759100
2025-01-17,229.4265594482422,231.73099810398455,227.93016912923343,231.5614090278119,68488300
2025-01-21,222.10421752929688,223.87993275191027,218.85206818023312,223.46094530610958,98070400
2025-01-22,223.29135131835938,223.58064673096774,219.26106511921876,219.26106511921876,64126500
2025-01-23,223.1217803955078,226.4836658384098,221.76505253825962,224.19918327232872,60234800
2025-01-24,222.24388122558594,225.08702882156655,220.877182986192,224.23906824814947,54697900
2025-01-27,229.3068389892578,231.59132137138346,223.44098442848647,223.48089669223063,94863400
2025-01-28,237.68663024902344,239.61199368769647,230.25456145518996,230.2944737209622,75707600
2025-01-29,238.78399658203125,239.2827933650634,233.4468649147594,233.55660081590926,45486100
2025-01-30,237.0182342529297,240.21053038482776,236.63915907674937,238.09563705158317,55658300
2025-01-31,235.4320831298828,246.59515764263173,232.87824601959832,246.59515764263173,101075100
2025-02-03,227.4613037109375,231.27211844312274,225.15686500690927,229.43654993330725,73063300
2025-02-04,232.23977661132812,232.5689843025687,226.10456727432145,226.70312948058964,45067300
2025-02-05,231.9105682373047,232.11008389811693,227.72067847197073,227.98004730881974,39620300
2025-02-06,232.6587677001953,233.23737378273856,229.875473186273,230.7334042435517,29925300
2025-02-07,227.08221435546875,233.43688010961284,226.71309440770742,232.04025529180169,39707200
2025-02-10,227.3518524169922,230.2880044885276,226.90244480659103,229.26935130196645,33115600
2025-02-11,232.3153533935547,234.92193591818142,227.83124330015124,227.90114370319637,53718400
2025-02-12,236.55978393554688,236.64967765066982,230.377888084301,230.89721134547665,45243300
2025-02-13,241.21368408203125,242.02262084431055,235.2614980047627,236.5997394445533,53614100
2025-02-14,244.2796630859375,245.22841586050225,240.67439035154717,240.93404435379279,40896200
2025-02-18,244.14984130859375,244.85890295305822,241.52328070167576,243.83025306858283,48822500
2025-02-19,244.54930114746094,245.68780753699892,242.84154918255663,244.33958470767533,32204200
2025-02-20,245.508056640625,246.4568094488268,243.9700649298591,244.61922281669615,32316900
2025-02-21,245.22842407226562,248.36431123309396,244.89885442060717,245.6278941258364,53197400
2025-02-24,246.77639770507812,248.53408727873096,244.09989957647335,244.609226181644,51326400
2025-02-25,246.71646118164062,249.67259136851834,244.58926106556868,247.67521063757022,48013300
2025-02-26,240.0452117919922,244.65915630674968,238.8168269352331,244.01001367840516,44433600
2025-02-27,236.98922729492188,242.14247324939222,236.74953612071198,239.09646458024955,41153600
2025-02-28,241.5232696533203,241.77294223985544,229.89851463379637,236.63967447024518,56833400
2025-03-03,237.71826171875,243.71040379171194,235.80077808405883,241.47333193183624,47184000
2025-03-04,235.6210174560547,239.75561031847352,234.3726544629493,237.39870037793833,53798100
2025-03-05,235.4312744140625,236.2402111793479,228.92979032203158,235.11168617953675,47227600
2025-03-06,235.0218048095703,237.54849020730907,232.8546485518437,234.13297099659667,45170400
2025-03-07,238.7569122314453,241.05388787370777,234.45254396930395,234.80209169163373,46273600
2025-03-10,227.1820831298828,235.85072354308846,223.92635798057333,235.23152514577004,72071200
2025-03-11,220.55078125,225.54423318142804,217.16522145004404,223.51689291637274,76137400
2025-03-12,216.69583129882812,221.4595886104368,214.6285501658544,219.85169651198805,62547500
2025-03-13,209.4053955078125,216.55602242060417,208.14705109128238,215.6671885752157,61368300
2025-03-14,213.21041870117188,213.66980775083542,209.30553558500114,210.97334672214788,60107600
2025-03-17,213.71974182128906,214.93814530685134,209.69502079955336,213.0306430192638,48073400
2025-03-18,212.4114532470703,214.8682229774316,211.21302787332291,213.87952928252258,42432400
2025-03-19,214.95811462402344,218.47349365471302,213.470060528986,213.93944620866878,54385400
2025-03-20,213.81961059570312,217.20517028159983,211.94206785632258,213.70975404736055,48862900
2025-03-21,217.98414611816406,218.5533916912833,211.0032951126973,211.2829271905112,94127800
2025-03-24,220.44091796875,221.1899357355996,218.29373979930335,220.71056863168138,44299500
2025-03-25,223.45697021484375,223.80651793975238,219.79177838679217,220.48087718007702,34493600
2025-03-26,221.2398681640625,224.7253029108424,220.18125884970436,223.21727075576553,34466100
2025-03-27,223.5568389892578,224.69534536875565,220.271139232742,221.1000540446544,37094800
2025-03-28,217.6146240234375,223.51688772665744,217.39491092445158,221.3796909591809,39818600
2025-03-31,221.83909606933594,225.32451569687797,215.9468137615173,216.72579102857173,65299300
2025-04-01,222.897705078125,223.3870536043053,218.61331487709137,219.5221267668628,36412700
2025-04-02,223.59678649902344,224.89508702876748,220.73055001137135,221.03016017035932,35905900
2025-04-03,202.9239044189453,207.2182761783418,200.9864426085102,205.27081771109022,103419000
2025-04-04,188.13330078125,199.61824028069563,187.09465424061224,193.6360793511012,125910900
2025-04-07,181.2223663330078,193.89573468350994,174.39131242893686,176.967935484531,160466300
2025-04-08,172.19419860839844,190.09072892121037,168.9884109270566,186.4554964395268,120859500
2025-04-09,198.58958435058594,200.3472738997123,171.6648855169899,171.72480450043201,184395900
2025-04-10,190.17062377929688,194.52491452460524,182.76034285398336,188.82240088513313,121880000
2025-04-11,197.89048767089844,199.27866665425725,185.81632494094944,185.856281088865,87435900
2025-04-14,202.25477600097656,212.6611277249045,200.8965565016436,211.1630921847052,101352900
2025-04-15,201.87527465820312,203.24347561495443,199.53834280484799,201.59564256833872,51343900
2025-04-16,194.0155792236328,200.4371508814261,192.11805840887246,198.10021911176236,59732400
2025-04-17,196.72203063964844,198.56961397436802,194.16538565496842,196.94174374665747,51334300
2025-04-21,192.9070281982422,193.54618940120912,189.56140949031536,193.01688474432112,46742500
2025-04-22,199.47842407226562,201.32599215129426,195.71335703344474,195.8631544964882,52976400
2025-04-23,204.33206176757812,207.7276030292648,202.5344160012944,205.7302222309065,52929200
2025-04-24,208.09710693359375,208.5565112075726,202.67422555441442,204.62166872266098,47311000
2025-04-25,209.00592041015625,209.47530610539675,205.92995222724628,206.0997277622984,38222300
2025-04-28,209.8647918701172,211.2230113707532,207.1883090170199,209.72497582911666,38743100
2025-04-29,210.9333953857422,211.96204522644123,208.09710321217068,208.41669143858087,36827600
2025-04-30,212.22171020507812,213.30029766677714,206.399343338795,209.02590396975114,52286500
2025-05-01,213.04063415527344,214.2790004444518,208.62640936955898,208.80618155790114,57365700
2025-05-02,205.08106994628906,206.71892151455646,201.89524528415058,205.82009105417706,101010600
2025-05-05,198.62953186035156,203.83271551835597,197.9504297070337,202.83402512431957,69018500
2025-05-06,198.25001525878906,200.38721199140494,196.7619763948813,197.9504203457911,51216500
2025-05-07,195.99298095703125,199.1788056079939,192.99690991055434,198.90915494694545,68536700
2025-05-08,197.2313690185547,199.78801395815432,194.42503624466005,197.46106353953903,50478900
2025-05-09,198.27000427246094,200.2773664943336,197.28129528859796,198.739389980464,36453900
2025-05-12,210.7899932861328,211.27000427246094,206.75,210.97000122070312,63775800
2025-05-13,212.92999267578125,213.39999389648438,209.0,210.42999267578125,51909300
2025-05-14,212.3300018310547,213.94000244140625,210.5800018310547,212.42999267578125,49325800
2025-05-15,211.4499969482422,212.9600067138672,209.5399932861328,210.9499969482422,45029500
2025-05-16,211.25999450683594,212.57000732421875,209.77000427246094,212.36000061035156,54737900
2025-05-19,208.77999877929688,209.47999572753906,204.25999450683594,207.91000366210938,46140500
2025-05-20,206.86000061035156,208.47000122070312,205.02999877929688,207.6699981689453,42496600
2025-05-21,202.08999633789062,207.0399932861328,200.7100067138672,205.1699981689453,59211800
2025-05-22,201.36000061035156,202.75,199.6999969482422,200.7100067138672,46742400
2025-05-23,195.27000427246094,197.6999969482422,193.4600067138672,193.6699981689453,78432900
2025-05-27,200.2100067138672,200.74000549316406,197.42999267578125,198.3000030517578,56288500
2025-05-28,200.4199981689453,202.72999572753906,199.89999389648438,200.58999633789062,45339700
2025-05-29,199.9499969482422,203.80999755859375,198.50999450683594,203.5800018310547,51396800
2025-05-30,200.85000610351562,201.9600067138672,196.77999877929688,199.3699951171875,70819900
2025-06-02,201.6999969482422,202.1300048828125,200.1199951171875,200.27999877929688,35423300
2025-06-03,203.27000427246094,203.77000427246094,200.9600067138672,201.35000610351562,46381600
2025-06-04,202.82000732421875,206.24000549316406,202.10000610351562,202.91000366210938,43604000
2025-06-05,200.6300048828125,204.75,200.14999389648438,203.5,55126100
2025-06-06,203.9199981689453,205.6999969482422,202.0500030517578,203.0,46607700
2025-06-09,201.4499969482422,206.0,200.02000427246094,204.38999938964844,72862600
2025-06-10,202.6699981689453,204.35000610351562,200.57000732421875,200.60000610351562,54672600
2025-06-11,198.77999877929688,204.5,198.41000366210938,203.5,60989900
2025-06-12,199.1999969482422,199.67999267578125,197.36000061035156,199.0800018310547,43758300