Spreadsheet: 816597d1675721678-matching-dates-and-data-signal-test
Sheet: Signals

Weekly | Signal | Daily | UNIX | O | H | L | C | V | VA
2003-01-07 00:00:00 | 73 | 2016-02-26 01:00:00 | 1456448400 | 263 | 263.7 | 258.9 | 260.6 | 60030 | 50690.95
2003-01-14 00:00:00 | 71 | 2016-02-29 01:00:00 | 1456707600 | 260.9 | 263.2 | 259.4 | 262.5 | 40268 | 49619.9
2003-01-21 00:00:00 | 73 | 2016-03-01 01:00:00 | 1456794000 | 262.8 | 264 | 260.8 | 261.5 | 43626 | 49791.3
2003-01-28 00:00:00 | 74 | 2016-03-02 01:00:00 | 1456880400 | 261.8 | 265.8 | 261.2 | 264.5 | 46395 | 49217.75
2003-02-04 00:00:00 | 74 | 2016-03-03 01:00:00 | 1456966800 | 264.1 | 266 | 262.4 | 264.9 | 29574 | 47857.05
2003-02-11 00:00:00 | 76 | 2016-03-04 01:00:00 | 1457053200 | 265.3 | 271 | 264.9 | 270.9 | 69483 | 48527.55
2003-02-18 00:00:00 | 78 | 2016-03-07 01:00:00 | 1457312400 | 272.2 | 273.9 | 270.3 | 271.1 | 54421 | 47797.25
2003-02-25 00:00:00 | 78 | 2016-03-08 01:00:00 | 1457398800 | 270.7 | 273.4 | 268.7 | 272.8 | 45056 | 47803.7
2003-03-04 00:00:00 | 78 | 2016-03-09 01:00:00 | 1457485200 | 272.7 | 273 | 269.5 | 271.3 | 50447 | 47692.35
2003-03-11 00:00:00 | 79 | 2016-03-10 01:00:00 | 1457571600 | 271.3 | 272.3 | 269 | 271.9 | 37028 | 47228.35
2003-03-18 00:00:00 | 79 | 2016-03-11 01:00:00 | 1457658000 | 271.4 | 274.4 | 270.8 | 273.5 | 40237 | 46055.1
2003-03-25 00:00:00 | 81 | 2016-03-14 00:00:00 | 1457913600 | 272.9 | 273.3 | 270.4 | 271.5 | 41234 | 46061.05
2003-04-01 00:00:00 | 82 | 2016-03-15 00:00:00 | 1458000000 | 271.8 | 271.9 | 266.7 | 268.2 | 60932 | 47394.85
2003-04-08 00:00:00 | 82 | 2016-03-16 00:00:00 | 1458086400 | 268 | 268.1 | 265.1 | 267.7 | 40413 | 47786.8
2003-04-15 00:00:00 | 83 | 2016-03-17 00:00:00 | 1458172800 | 267.7 | 270.8 | 265.5 | 267 | 55851 | 49052.15
2003-04-22 00:00:00 | 83 | 2016-03-18 00:00:00 | 1458259200 | 266.8 | 268.8 | 266.2 | 266.6 | 34220 | 48022.95
2003-04-29 00:00:00 | 81 | 2016-03-21 00:00:00 | 1458518400 | 266.7 | 269.7 | 266 | 268.8 | 38719 | 47469.75
2003-05-06 00:00:00 | 76 | 2016-03-22 00:00:00 | 1458604800 | 268.8 | 273.4 | 268.2 | 271 | 64515 | 47914.9
2003-05-13 00:00:00 | 74 | 2016-03-23 00:00:00 | 1458691200 | 270.8 | 272.2 | 268.2 | 270.9 | 33330 | 46960.1
2003-05-20 00:00:00 | 72 | 2016-03-24 00:00:00 | 1458777600 | 271 | 276.6 | 270.1 | 275.3 | 64538 | 47515.85
2003-05-27 00:00:00 | 71 | 2016-03-28 00:00:00 | 1459123200 | 275.2 | 276.2 | 271.9 | 272.1 | 38043 | 46416.5
2003-06-03 00:00:00 | 70 | 2016-03-29 00:00:00 | 1459209600 | 272.1 | 273.5 | 270.6 | 273.2 | 43368 | 46571.5
2003-06-10 00:00:00 | 69 | 2016-03-30 00:00:00 | 1459296000 | 273.2 | 275.2 | 271.4 | 271.9 | 44667 | 46623.55
2003-06-17 00:00:00 | 72 | 2016-03-31 00:00:00 | 1459382400 | 271.5 | 274.9 | 268.1 | 270.3 | 76247 | 48116.15
2003-06-24 00:00:00 | 73 | 2016-04-01 00:00:00 | 1459468800 | 270.6 | 273 | 269.6 | 272.3 | 40624 | 48668.65
2003-07-01 00:00:00 | 75 | 2016-04-04 00:00:00 | 1459728000 | 272.5 | 273.9 | 268 | 268.2 | 48016 | 47595.3
2003-07-08 00:00:00 | 74 | 2016-04-05 00:00:00 | 1459814400 | 268.2 | 270.2 | 267.5 | 268.7 | 51777 | 47463.1
2003-07-15 00:00:00 | 76 | 2016-04-06 00:00:00 | 1459900800 | 268.7 | 269.3 | 265.9 | 267.9 | 48886 | 47654.6
2003-07-22 00:00:00 | 77 | 2016-04-07 00:00:00 | 1459987200 | 267.8 | 268.8 | 266.6 | 266.8 | 39468 | 47105.65
2003-07-29 00:00:00 | 80 | 2016-04-08 00:00:00 | 1460073600 | 266.8 | 274.2 | 266.5 | 273.7 | 93504 | 49929.45
2003-08-05 00:00:00 | 82 | 2016-04-11 00:00:00 | 1460332800 | 273.7 | 280.7 | 273.4 | 280.1 | 84972 | 52166.2
2003-08-12 00:00:00 | 82 | 2016-04-12 00:00:00 | 1460419200 | 280.1 | 285.9 | 279.2 | 285.1 | 98622 | 55035.6
2003-08-19 00:00:00 | 81 | 2016-04-13 00:00:00 | 1460505600 | 285.9 | 293.6 | 285.5 | 292.7 | 86406 | 56309.3
2003-08-26 00:00:00 | 80 | 2016-04-14 00:00:00 | 1460592000 | 293.2 | 295.4 | 288.3 | 290.1 | 60362 | 57306.75
2003-09-02 00:00:00 | 76 | 2016-04-15 00:00:00 | 1460678400 | 289.3 | 297.1 | 288.8 | 295.9 | 48398 | 56934.1
2003-09-09 00:00:00 | 69 | 2016-04-18 00:00:00 | 1460937600 | 298 | 302.5 | 294.5 | 295.7 | 57237 | 58084.95
2003-09-16 00:00:00 | 67 | 2016-04-19 00:00:00 | 1461024000 | 295.7 | 308.3 | 295.5 | 307.9 | 71946 | 59746.3
2003-09-23 00:00:00 | 64 | 2016-04-20 00:00:00 | 1461110400 | 306.7 | 321.9 | 305.1 | 321.5 | 106825 | 61861.8
2003-09-30 00:00:00 | 69 | 2016-04-21 00:00:00 | 1461196800 | 321.4 | 334.5 | 318.4 | 328 | 118965 | 66143.55
2003-10-07 00:00:00 | 71 | 2016-04-22 00:00:00 | 1461283200 | 328.9 | 328.9 | 310.8 | 314.6 | 108710 | 68352.15
2003-10-14 00:00:00 | 69 | 2016-04-25 00:00:00 | 1461542400 | 313.1 | 328.3 | 308.4 | 319.5 | 115949 | 72247.45
2003-10-21 00:00:00 | 72 | 2016-04-26 00:00:00 | 1461628800 | 318 | 327.2 | 315.5 | 326.6 | 88409 | 74499.5
2003-10-28 00:00:00 | 76 | 2016-04-27 00:00:00 | 1461715200 | 326.2 | 328.7 | 322.2 | 328.3 | 82480 | 76390.15
2003-11-04 00:00:00 | 76 | 2016-04-28 00:00:00 | 1461801600 | 327.2 | 339.9 | 325.6 | 333.4 | 99892 | 77572.4
2003-11-11 00:00:00 | 76 | 2016-04-29 00:00:00 | 1461888000 | 332.8 | 337.5 | 328.8 | 334.8 | 59534 | 78517.9
2003-11-18 00:00:00 | 78 | 2016-05-02 00:00:00 | 1462147200 | 335.2 | 347.8 | 331.9 | 347.3 | 68622 | 79548.2
2003-11-25 00:00:00 | 81 | 2016-05-03 00:00:00 | 1462233600 | 347.3 | 353.4 | 339.7 | 341.8 | 92487 | 81583.7
2003-12-02 00:00:00 | 81 | 2016-05-04 00:00:00 | 1462320000 | 339.9 | 350.2 | 336.2 | 345 | 65926 | 82435.7
2003-12-09 00:00:00 | 82 | 2016-05-05 00:00:00 | 1462406400 | 345 | 349.9 | 336 | 336.8 | 63873 | 83655.95
2003-12-16 00:00:00 | 83 | 2016-05-06 00:00:00 | 1462492800 | 337.3 | 344.6 | 336.1 | 342.8 | 52862 | 81623.85
2003-12-22 00:00:00 | 84 | 2016-05-09 00:00:00 | 1462752000 | 342.5 | 345.4 | 335.6 | 339.7 | 48683 | 79809.4
2003-12-30 00:00:00 | 84 | 2016-05-10 00:00:00 | 1462838400 | 339.6 | 359.7 | 339 | 359.7 | 82082 | 78982.4
2004-01-06 00:00:00 | 83 | 2016-05-11 00:00:00 | 1462924800 | 359.5 | 367.4 | 357.8 | 362 | 71480 | 78236.1
2004-01-13 00:00:00 | 84 | 2016-05-12 00:00:00 | 1463011200 | 362 | 367.7 | 359.8 | 364.4 | 61920 | 78314
2004-01-20 00:00:00 | 83 | 2016-05-13 00:00:00 | 1463097600 | 364.4 | 365.7 | 359.1 | 363 | 45928 | 78190.5
2004-01-27 00:00:00 | 84 | 2016-05-16 00:00:00 | 1463356800 | 361 | 364.4 | 357.7 | 361.2 | 37104 | 77183.85
2004-02-03 00:00:00 | 79 | 2016-05-17 00:00:00 | 1463443200 | 361 | 370.8 | 360.5 | 369.1 | 57777 | 76475.4
2004-02-10 00:00:00 | 76 | 2016-05-18 00:00:00 | 1463529600 | 369.3 | 373.3 | 365.4 | 372.7 | 69055 | 74586.9
2004-02-17 00:00:00 | 77 | 2016-05-19 00:00:00 | 1463616000 | 372 | 378.5 | 369.2 | 378.1 | 75419 | 72409.6
2004-02-24 00:00:00 | 74 | 2016-05-20 00:00:00 | 1463702400 | 378 | 395.4 | 376.1 | 392.7 | 100937 | 72020.95
2004-03-02 00:00:00 | 69 | 2016-05-23 00:00:00 | 1463961600 | 391.2 | 398.3 | 384.2 | 387.7 | 67772 | 69612.1
2004-03-09 00:00:00 | 70 | 2016-05-24 00:00:00 | 1464048000 | 386.9 | 394.9 | 380.1 | 388.9 | 66187 | 68501
2004-03-16 00:00:00 | 68 | 2016-05-25 00:00:00 | 1464134400 | 390.8 | 408.3 | 390.3 | 407.2 | 79683 | 68361.15
2004-03-23 00:00:00 | 67 | 2016-05-26 00:00:00 | 1464220800 | 408 | 419.8 | 402.4 | 409.6 | 81874 | 67460.25
2004-03-30 00:00:00 | 65 | 2016-05-27 00:00:00 | 1464307200 | 410 | 410.4 | 400.5 | 402.6 | 59137 | 67440.4
2004-04-06 00:00:00 | 65 | 2016-05-31 00:00:00 | 1464652800 | 402.5 | 407 | 393.7 | 396.6 | 69783 | 67498.45
2004-04-12 00:00:00 | 64 | 2016-06-01 00:00:00 | 1464739200 | 397 | 400.3 | 391 | 399.1 | 54828 | 65615.5
2004-04-20 00:00:00 | 66 | 2016-06-02 00:00:00 | 1464825600 | 400.4 | 419 | 399.5 | 418.3 | 80654 | 66351.9
2004-04-27 00:00:00 | 65 | 2016-06-03 00:00:00 | 1464912000 | 417.3 | 432.5 | 411.5 | 414.3 | 75282 | 66922.35
2004-05-04 00:00:00 | 62 | 2016-06-06 00:00:00 | 1465171200 | 417 | 425.9 | 410.5 | 411.7 | 56632 | 67110.85
2004-05-11 00:00:00 | 61 | 2016-06-07 00:00:00 | 1465257600 | 412 | 415.5 | 402.6 | 407.8 | 80569 | 68705.15
2004-05-18 00:00:00 | 64 | 2016-06-08 00:00:00 | 1465344000 | 408.1 | 424 | 407.1 | 417.1 | 70023 | 68102.2
2004-05-25 00:00:00 | 65 | 2016-06-09 00:00:00 | 1465430400 | 417.6 | 421 | 410.3 | 413.5 | 69303 | 67993.35
2004-06-01 00:00:00 | 66 | 2016-06-10 00:00:00 | 1465516800 | 413.5 | 423.8 | 409.2 | 414 | 76576 | 68726.15
2004-06-08 00:00:00 | 66 | 2016-06-13 00:00:00 | 1465776000 | 418.1 | 423 | 408 | 408.4 | 62220 | 69540.75
2004-06-15 00:00:00 | 67 | 2016-06-14 00:00:00 | 1465862400 | 408.8 | 410.5 | 400.6 | 408.6 | 51132 | 70242.15
2004-06-22 00:00:00 | 67 | 2016-06-15 00:00:00 | 1465948800 | 409 | 414.3 | 406.6 | 407.2 | 34092 | 69057.9
2004-06-29 00:00:00 | 68 | 2016-06-16 00:00:00 | 1466035200 | 407.4 | 408.8 | 396.5 | 397.7 | 43866 | 67798.45
2004-07-06 00:00:00 | 68 | 2016-06-17 00:00:00 | 1466121600 | 396.1 | 407.9 | 395.7 | 406.7 | 13725 | 64713.75
2004-07-13 00:00:00 | 70 | 2016-06-20 00:00:00 | 1466380800 | 406.5 | 406.5 | 399.5 | 402.1 | 9553 | 60144.55
2004-07-20 00:00:00 | 73 | 2016-06-21 00:00:00 | 1466467200 | 402.7 | 405.1 | 393 | 393.5 | 22261 | 57869
2004-07-27 00:00:00 | 71 | 2016-06-22 00:00:00 | 1466553600 | 393 | 396 | 390.5 | 391.9 | 19210 | 55520.15
2004-08-03 00:00:00 | 71 | 2016-06-23 00:00:00 | 1466640000 | 392.1 | 393.1 | 383.4 | 384 | 19465 | 52509.25
2004-08-10 00:00:00 | 69 | 2016-06-24 00:00:00 | 1466726400 | 384 | 388 | 372.5 | 376.6 | 19081 | 49369.6
2004-08-17 00:00:00 | 72 | 2016-06-27 00:00:00 | 1466985600 | 377 | 386 | 376.1 | 385 | 18221 | 47323.8
2004-08-24 00:00:00 | 74 | 2016-06-28 00:00:00 | 1467072000 | 385 | 395.3 | 382.4 | 393.5 | 29601 | 45314.7
2004-08-31 00:00:00 | 75 | 2016-06-29 00:00:00 | 1467158400 | 393.7 | 400 | 389.5 | 396.4 | 30209 | 44083.75
2004-09-07 00:00:00 | 75 | 2016-06-30 00:00:00 | 1467244800 | 398 | 411.5 | 390 | 405.8 | 33163 | 41709.2
2004-09-14 00:00:00 | 74 | 2016-07-01 00:00:00 | 1467331200 | 404.5 | 406.5 | 402.5 | 404.2 | 14727 | 38681.45
2004-09-21 00:00:00 | 72 | 2016-07-05 00:00:00 | 1467676800 | 398.4 | 398.4 | 384.2 | 384.2 | 26444 | 37172.05
2004-09-28 00:00:00 | 73 | 2016-07-06 00:00:00 | 1467763200 | 384.1 | 385.2 | 365.5 | 383.4 | 24572 | 34372.2
2004-10-05 00:00:00 | 73 | 2016-07-07 00:00:00 | 1467849600 | 383.3 | 388.2 | 365.5 | 367.2 | 19333 | 31837.7
2004-10-12 00:00:00 | 74 | 2016-07-08 00:00:00 | 1467936000 | 366.3 | 377.2 | 365.1 | 376.3 | 13193 | 29032.2
2004-10-19 00:00:00 | 76 | 2016-07-11 00:00:00 | 1468195200 | 378.8 | 384.6 | 371.8 | 372.6 | 13613 | 25884.05
2004-10-26 00:00:00 | 74 | 2016-07-12 00:00:00 | 1468281600 | 372.6 | 379.4 | 369.6 | 378.7 | 16435 | 23594.8
2004-11-02 00:00:00 | 72 | 2016-07-13 00:00:00 | 1468368000 | 381.4 | 393.9 | 377.1 | 388.1 | 15395 | 21807.95
2004-11-09 00:00:00 | 73 | 2016-07-14 00:00:00 | 1468454400 | 389.1 | 395.5 | 371.9 | 373.2 | 19696 | 21088.15
2004-11-16 00:00:00 | 72 | 2016-07-15 00:00:00 | 1468540800 | 374 | 379.5 | 366.7 | 369.4 | 16091 | 19699.4
2004-11-23 00:00:00 | 71 | 2016-07-18 00:00:00 | 1468800000 | 366.5 | 374 | 361 | 372.2 | 16549 | 19840.6
2004-11-30 00:00:00 | 71 | 2016-07-19 00:00:00 | 1468886400 | 372.2 | 372.2 | 357.4 | 358.6 | 15707 | 20148.3
2004-12-07 00:00:00 | 73 | 2016-07-20 00:00:00 | 1468972800 | 359.5 | 361 | 350.5 | 351.2 | 15032 | 19786.85
2004-12-14 00:00:00 | 71 | 2016-07-21 00:00:00 | 1469059200 | 350.6 | 355.8 | 349.1 | 351.5 | 10153 | 19334
2004-12-21 00:00:00 | 72 | 2016-07-22 00:00:00 | 1469145600 | 352.3 | 352.6 | 334.5 | 345.8 | 20687 | 19395.1
2004-12-28 00:00:00 | 72 | 2016-07-25 00:00:00 | 1469404800 | 342.3 | 348.7 | 337.1 | 338.4 | 10820 | 18982.05
2005-01-04 00:00:00 | 72 | 2016-07-26 00:00:00 | 1469491200 | 338.4 | 344.4 | 336.9 | 341.2 | 16827 | 18912.35
2005-01-11 00:00:00 | 68 | 2016-07-27 00:00:00 | 1469577600 | 341.1 | 349.5 | 338.9 | 345.8 | 29521 | 18908.35
2005-01-18 00:00:00 | 67 | 2016-07-28 00:00:00 | 1469664000 | 346.4 | 349.2 | 341.4 | 342.8 | 22858 | 18540.8
2005-01-25 00:00:00 | 70 | 2016-07-29 00:00:00 | 1469750400 | 343 | 351.4 | 339.3 | 349.9 | 18248 | 17795.05
2005-02-01 00:00:00 | 72 | 2016-08-01 00:00:00 | 1470009600 | 346.1 | 349.1 | 332.1 | 333.7 | 15110 | 17814.2
2005-02-08 00:00:00 | 74 | 2016-08-02 00:00:00 | 1470096000 | 333 | 334.7 | 324.6 | 328.3 | 17340 | 17359
2005-02-15 00:00:00 | 77 | 2016-08-03 00:00:00 | 1470182400 | 328.5 | 331.5 | 326.5 | 329.5 | 13824 | 16821.6
2005-02-22 00:00:00 | 77 | 2016-08-04 00:00:00 | 1470268800 | 329.7 | 333.4 | 327.7 | 328 | 11136 | 16411.75
2005-03-01 00:00:00 | 74 | 2016-08-05 00:00:00 | 1470355200 | 328.1 | 335 | 328.1 | 334.4 | 13105 | 16407.35
2005-03-08 00:00:00 | 73 | 2016-08-08 00:00:00 | 1470614400 | 335.7 | 340.2 | 330.6 | 335.9 | 11517 | 16302.55
2005-03-15 00:00:00 | 77 | 2016-08-09 00:00:00 | 1470700800 | 335.6 | 340.3 | 332.5 | 336.3 | 14832 | 16222.4
2005-03-22 00:00:00 | 77 | 2016-08-10 00:00:00 | 1470787200 | 336.7 | 339.8 | 330.1 | 334 | 13441 | 16124.7
2005-03-29 00:00:00 | 78 | 2016-08-11 00:00:00 | 1470873600 | 334 | 338.2 | 333.1 | 333.9 | 14131 | 15846.45
2005-04-05 00:00:00 | 78 | 2016-08-12 00:00:00 | 1470960000 | 333.2 | 337.4 | 325.9 | 332.5 | 18355 | 15959.65
2005-04-12 00:00:00 | 78 | 2016-08-15 00:00:00 | 1471219200 | 333 | 341.6 | 332.6 | 339.6 | 9923 | 15628.35
2005-04-19 00:00:00 | 79 | 2016-08-16 00:00:00 | 1471305600 | 339.6 | 343.2 | 335.7 | 336.7 | 12431 | 15464.55
2005-04-26 00:00:00 | 79 | 2016-08-17 00:00:00 | 1471392000 | 337 | 337.8 | 334.6 | 336.7 | 11551 | 15290.5
2005-05-03 00:00:00 | 79 | 2016-08-18 00:00:00 | 1471478400 | 334.1 | 335.3 | 327 | 332.5 | 13488 | 15457.25
2005-05-10 00:00:00 | 82 | 2016-08-19 00:00:00 | 1471564800 | 332.6 | 333.3 | 326.8 | 327.4 | 10443 | 14945.05
2005-05-17 00:00:00 | 83 | 2016-08-22 00:00:00 | 1471824000 | 326.7 | 335.7 | 326 | 332.2 | 6693 | 14738.7
2005-05-24 00:00:00 | 87 | 2016-08-23 00:00:00 | 1471910400 | 331.9 | 332.6 | 327.8 | 330.5 | 14423 | 14618.5
2005-05-31 00:00:00 | 88 | 2016-08-24 00:00:00 | 1471996800 | 330.2 | 332.2 | 327.1 | 329.2 | 14044 | 13844.65
2005-06-07 00:00:00 | 91 | 2016-08-25 00:00:00 | 1472083200 | 329.8 | 330.5 | 321.1 | 321.3 | 14980 | 13450.75
2005-06-14 00:00:00 | 93 | 2016-08-26 00:00:00 | 1472169600 | 321.2 | 323 | 316.8 | 318.2 | 18518 | 13464.25
2005-06-21 00:00:00 | 96 | 2016-08-29 00:00:00 | 1472428800 | 317.7 | 320.6 | 316 | 317 | 22094 | 13813.45
2005-06-28 00:00:00 | 96 | 2016-08-30 00:00:00 | 1472515200 | 316.8 | 317.8 | 309.6 | 310.6 | 28473 | 14370.1
2005-07-05 00:00:00 | 95 | 2016-08-31 00:00:00 | 1472601600 | 311.6 | 313 | 307.4 | 308.4 | 16360 | 14496.9
2005-07-12 00:00:00 | 95 | 2016-09-01 00:00:00 | 1472688000 | 308 | 311.6 | 306.6 | 308.9 | 11247 | 14502.45
2005-07-19 00:00:00 | 94 | 2016-09-02 00:00:00 | 1472774400 | 309.6 | 311.5 | 306.1 | 309.5 | 9095 | 14301.95
2005-07-26 00:00:00 | 94 | 2016-09-06 00:00:00 | 1473120000 | 309.6 | 313.3 | 307 | 312.3 | 10822 | 14267.2
2005-08-02 00:00:00 | 93 | 2016-09-07 00:00:00 | 1473206400 | 312.4 | 319.3 | 311.9 | 318.4 | 12917 | 14171.45
2005-08-09 00:00:00 | 91 | 2016-09-08 00:00:00 | 1473292800 | 318.7 | 321.9 | 316.7 | 319.4 | 20867 | 14542.75
2005-08-16 00:00:00 | 92 | 2016-09-09 00:00:00 | 1473379200 | 319.4 | 319.9 | 316.3 | 317.7 | 12995 | 14485.95
2005-08-23 00:00:00 | 90 | 2016-09-12 00:00:00 | 1473638400 | 317 | 322.5 | 309.6 | 313.5 | 15182 | 14327.3
2005-08-30 00:00:00 | 90 | 2016-09-13 00:00:00 | 1473724800 | 313.6 | 314.5 | 305.8 | 307.3 | 13041 | 14483.2
2005-09-06 00:00:00 | 88 | 2016-09-14 00:00:00 | 1473811200 | 308 | 310.3 | 306.9 | 307.1 | 8898 | 14306.55
2005-09-13 00:00:00 | 86 | 2016-09-15 00:00:00 | 1473897600 | 307.1 | 309 | 305.3 | 308.6 | 10916 | 14274.8
2005-09-20 00:00:00 | 86 | 2016-09-16 00:00:00 | 1473984000 | 307.2 | 314.3 | 306.7 | 313.7 | 17077 | 14454.25
2005-09-27 00:00:00 | 86 | 2016-09-19 00:00:00 | 1474243200 | 314.4 | 316.7 | 308.6 | 311.1 | 40519 | 15958.05
2005-10-04 00:00:00 | 84 | 2016-09-20 00:00:00 | 1474329600 | 311.8 | 317.8 | 310.9 | 313.2 | 51925 | 18219.65
2005-10-11 00:00:00 | 85 | 2016-09-21 00:00:00 | 1474416000 | 312.2 | 314 | 306.9 | 308.7 | 46236 | 19810.3
2005-10-18 00:00:00 | 85 | 2016-09-22 00:00:00 | 1474502400 | 308.4 | 311 | 306.8 | 307.5 | 44674 | 21341.8
2005-10-25 00:00:00 | 86 | 2016-09-23 00:00:00 | 1474588800 | 307.4 | 307.7 | 301.5 | 302.8 | 55397 | 23362.65
2005-11-01 00:00:00 | 86 | 2016-09-26 00:00:00 | 1474848000 | 301.7 | 304.2 | 296.8 | 297.6 | 54033 | 25138.4
2005-11-08 00:00:00 | 84 | 2016-09-27 00:00:00 | 1474934400 | 298 | 299.9 | 294.1 | 299.6 | 65885 | 27327.95
2005-11-15 00:00:00 | 81 | 2016-09-28 00:00:00 | 1475020800 | 299.5 | 304.3 | 298.1 | 299.4 | 58928 | 28850.7
2005-11-22 00:00:00 | 83 | 2016-09-29 00:00:00 | 1475107200 | 300 | 302.9 | 297.3 | 298.7 | 51433 | 30604.35
2005-11-29 00:00:00 | 81 | 2016-09-30 00:00:00 | 1475193600 | 298.4 | 301.3 | 295.4 | 299.6 | 57685 | 32926.25
2005-12-06 00:00:00 | 79 | 2016-10-03 00:00:00 | 1475452800 | 299.5 | 309.8 | 299.2 | 308.4 | 61351 | 35539.05
2005-12-13 00:00:00 | 73 | 2016-10-04 00:00:00 | 1475539200 | 307.5 | 310.9 | 305.8 | 306.3 | 45883 | 37292.1
2005-12-20 00:00:00 | 75 | 2016-10-05 00:00:00 | 1475625600 | 306.3 | 309.8 | 304.2 | 305.4 | 42759 | 38784.2
2005-12-27 00:00:00 | 76 | 2016-10-06 00:00:00 | 1475712000 | 305.3 | 305.5 | 298.1 | 303.1 | 48805 | 40181.1
2006-01-03 00:00:00 | 76 | 2016-10-07 00:00:00 | 1475798400 | 303.2 | 309 | 299.7 | 300.2 | 63687 | 42715.7
2006-01-10 00:00:00 | 78 | 2016-10-10 00:00:00 | 1476057600 | 300.2 | 302.2 | 297.7 | 298.1 | 53843 | 44648.75
2006-01-17 00:00:00 | 86 | 2016-10-11 00:00:00 | 1476144000 | 298 | 302 | 297.5 | 300.3 | 49739 | 46483.65
2006-01-24 00:00:00 | 87 | 2016-10-12 00:00:00 | 1476230400 | 300 | 306.5 | 296.2 | 296.5 | 79847 | 50031.1
2006-01-31 00:00:00 | 92 | 2016-10-13 00:00:00 | 1476316800 | 297 | 303.3 | 295.3 | 302.3 | 64347 | 52702.65
2006-02-07 00:00:00 | 94 | 2016-10-14 00:00:00 | 1476403200 | 301.6 | 306 | 300.3 | 300.6 | 48297 | 54263.65
2006-02-14 00:00:00 | 90 | 2016-10-17 00:00:00 | 1476662400 | 300.1 | 304.1 | 300 | 303.5 | 37282 | 54101.8
2006-02-21 00:00:00 | 89 | 2016-10-18 00:00:00 | 1476748800 | 303.5 | 308.9 | 302.3 | 303.4 | 51653 | 54088.2
2006-02-28 00:00:00 | 90 | 2016-10-19 00:00:00 | 1476835200 | 302.3 | 306.8 | 302 | 306.4 | 43329 | 53942.85
2006-03-07 00:00:00 | 92 | 2016-10-20 00:00:00 | 1476921600 | 306.3 | 311.9 | 303.9 | 304.6 | 51569 | 54287.6
2006-03-14 00:00:00 | 94 | 2016-10-21 00:00:00 | 1477008000 | 305 | 307.6 | 304.6 | 306.5 | 30887 | 53062.1
2006-03-21 00:00:00 | 95 | 2016-10-24 00:00:00 | 1477267200 | 307.2 | 310.5 | 305.6 | 307.3 | 39322 | 52326.55
2006-03-28 00:00:00 | 94 | 2016-10-25 00:00:00 | 1477353600 | 306.7 | 310.9 | 304 | 308.2 | 63627 | 52213.65
2006-04-04 00:00:00 | 96 | 2016-10-26 00:00:00 | 1477440000 | 308.3 | 319.9 | 307.6 | 319.1 | 70449 | 52789.7
2006-04-11 00:00:00 | 99 | 2016-10-27 00:00:00 | 1477526400 | 319.3 | 328.8 | 317.7 | 327.6 | 88900 | 54663.05
2006-04-18 00:00:00 | 100 | 2016-10-28 00:00:00 | 1477612800 | 327.3 | 328.6 | 316 | 317.5 | 57661 | 54661.85
2006-04-25 00:00:00 | 98 | 2016-10-31 00:00:00 | 1477872000 | 317.9 | 320.3 | 313 | 316.1 | 61628 | 54675.7
2006-05-02 00:00:00 | 96 | 2016-11-01 00:00:00 | 1477958400 | 316.3 | 317 | 309.1 | 309.5 | 54568 | 55109.95
2006-05-09 00:00:00 | 94 | 2016-11-02 00:00:00 | 1478044800 | 309.5 | 311.3 | 305.7 | 306.7 | 44354 | 55189.7
2006-05-16 00:00:00 | 93 | 2016-11-03 00:00:00 | 1478131200 | 306.5 | 309.6 | 305.4 | 306.4 | 37263 | 54612.6
2006-05-23 00:00:00 | 93 | 2016-11-04 00:00:00 | 1478217600 | 306.6 | 309.9 | 304.8 | 309 | 32983 | 53077.4
2006-05-30 00:00:00 | 94 | 2016-11-07 01:00:00 | 1478480400 | 309.5 | 313.4 | 309.4 | 311.9 | 35023 | 52136.4
2006-06-06 00:00:00 | 89 | 2016-11-08 01:00:00 | 1478566800 | 312.4 | 319.2 | 311.5 | 315.7 | 48846 | 52091.75
2006-06-13 00:00:00 | 83 | 2016-11-09 01:00:00 | 1478653200 | 315.5 | 319.3 | 307.9 | 311.4 | 72024 | 51700.6
2006-06-20 00:00:00 | 76 | 2016-11-10 01:00:00 | 1478739600 | 311.4 | 319.1 | 310.6 | 311.4 | 44346 | 50700.55
2006-06-27 00:00:00 | 73 | 2016-11-11 01:00:00 | 1478826000 | 313.1 | 316.6 | 305.4 | 307.8 | 58931 | 51232.25
2006-07-03 00:00:00 | 72 | 2016-11-14 01:00:00 | 1479085200 | 309.3 | 311.3 | 305.1 | 309.9 | 45883 | 51662.3
2006-07-11 00:00:00 | 76 | 2016-11-15 01:00:00 | 1479171600 | 310.5 | 311.5 | 307.3 | 310.1 | 43927 | 51276
2006-07-18 00:00:00 | 76 | 2016-11-16 01:00:00 | 1479258000 | 313.1 | 314.1 | 309.9 | 310.7 | 17494 | 49984.25
2006-07-25 00:00:00 | 81 | 2016-11-17 01:00:00 | 1479344400 | 311.2 | 314.7 | 309.4 | 313.8 | 27903 | 48800.95
2006-08-01 00:00:00 | 81 | 2016-11-18 01:00:00 | 1479430800 | 313.2 | 313.7 | 311 | 312.6 | 21182 | 48315.7
2006-08-08 00:00:00 | 78 | 2016-11-21 01:00:00 | 1479690000 | 313.8 | 322.9 | 313.7 | 321.9 | 38576 | 48278.4
2006-08-15 00:00:00 | 77 | 2016-11-22 01:00:00 | 1479776400 | 321.9 | 328.3 | 320.9 | 327.4 | 43239 | 47259
2006-08-22 00:00:00 | 74 | 2016-11-23 01:00:00 | 1479862800 | 327.5 | 328.5 | 316 | 318.6 | 73401 | 47406.6
2006-08-29 00:00:00 | 73 | 2016-11-25 01:00:00 | 1480035600 | 318.6 | 323.4 | 317.2 | 323.1 | 34031 | 44663.15
2006-09-05 00:00:00 | 71 | 2016-11-28 01:00:00 | 1480294800 | 321.5 | 329.3 | 321.1 | 328.2 | 69282 | 45244.2
2006-09-12 00:00:00 | 71 | 2016-11-29 01:00:00 | 1480381200 | 327.6 | 328.5 | 323 | 324.2 | 54570 | 44891.3
2006-09-19 00:00:00 | 73 | 2016-11-30 01:00:00 | 1480467600 | 324.6 | 327.1 | 318 | 318.3 | 53248 | 44825.3
2006-09-26 00:00:00 | 76 | 2016-12-01 01:00:00 | 1480554000 | 318.8 | 320.7 | 311 | 312.7 | 49630 | 45089.1
2006-10-03 00:00:00 | 77 | 2016-12-02 01:00:00 | 1480640400 | 313.6 | 318.1 | 312.2 | 312.5 | 40310 | 45241.45
2006-10-10 00:00:00 | 80 | 2016-12-05 01:00:00 | 1480899600 | 313.4 | 323.9 | 313.2 | 319.5 | 55237 | 46354.15
2006-10-17 00:00:00 | 80 | 2016-12-06 01:00:00 | 1480986000 | 318.8 | 328 | 318.1 | 321.9 | 56304 | 47418.2
2006-10-24 00:00:00 | 80 | 2016-12-07 01:00:00 | 1481072400 | 321.6 | 323.1 | 317 | 320.5 | 65843 | 48268.05
2006-10-31 00:00:00 | 72 | 2016-12-08 01:00:00 | 1481158800 | 320.7 | 320.9 | 312.6 | 313.7 | 62674 | 47800.55
2006-11-07 00:00:00 | 67 | 2016-12-09 01:00:00 | 1481245200 | 313.4 | 320.6 | 312 | 318.8 | 70333 | 49099.9
2006-11-14 00:00:00 | 69 | 2016-12-12 01:00:00 | 1481504400 | 319.8 | 321.2 | 313.8 | 316.2 | 59174 | 49112.05
2006-11-21 00:00:00 | 72 | 2016-12-13 01:00:00 | 1481590800 | 316.3 | 318.8 | 314.2 | 315.1 | 51585 | 49397.15
2006-11-28 00:00:00 | 74 | 2016-12-14 01:00:00 | 1481677200 | 315 | 315.6 | 312.1 | 312.8 | 42473 | 49324.45
2006-12-05 00:00:00 | 73 | 2016-12-15 01:00:00 | 1481763600 | 313 | 317 | 311.5 | 314 | 65560 | 51727.75
2006-12-12 00:00:00 | 72 | 2016-12-16 01:00:00 | 1481850000 | 318.6 | 321.8 | 317.3 | 321.4 | 28035 | 51734.35
2006-12-19 00:00:00 | 71 | 2016-12-19 01:00:00 | 1482109200 | 320.6 | 320.7 | 316.2 | 316.4 | 34375 | 52394
2006-12-26 00:00:00 | 72 | 2016-12-20 01:00:00 | 1482195600 | 316.4 | 316.9 | 311.7 | 313 | 32277 | 52079.05
2007-01-03 00:00:00 | 76 | 2016-12-21 01:00:00 | 1482282000 | 313.1 | 315.3 | 312.1 | 313.6 | 25914 | 51212.8
2007-01-09 00:00:00 | 78 | 2016-12-22 01:00:00 | 1482368400 | 313.3 | 315 | 311.9 | 313.3 | 37665 | 49426
2007-01-16 00:00:00 | 74 | 2016-12-23 01:00:00 | 1482454800 | 313.3 | 314 | 311 | 311.6 | 37468 | 49597.85
2007-01-23 00:00:00 | 73 | 2016-12-27 01:00:00 | 1482800400 | 311.8 | 321.9 | 311.7 | 321.6 | 52510 | 48759.25
2007-01-30 00:00:00 | 69 | 2016-12-28 01:00:00 | 1482886800 | 321.3 | 324.2 | 319 | 320.3 | 51083 | 48584.9
2007-02-06 00:00:00 | 68 | 2016-12-29 01:00:00 | 1482973200 | 320.6 | 323.9 | 318.1 | 319 | 45025 | 48173.75
2007-02-13 00:00:00 | 67 | 2016-12-30 01:00:00 | 1483059600 | 319 | 321.6 | 313.5 | 316.6 | 35376 | 47461.05
2007-02-20 00:00:00 | 66 | 2017-01-03 01:00:00 | 1483405200 | 316.6 | 318.7 | 312 | 312.1 | 34781 | 47184.6
2007-02-27 00:00:00 | 66 | 2017-01-04 01:00:00 | 1483491600 | 312.2 | 319.3 | 311.8 | 319.1 | 44263 | 46635.9
2007-03-06 00:00:00 | 67 | 2017-01-05 01:00:00 | 1483578000 | 318.7 | 318.7 | 315.9 | 318.2 | 35502 | 45595.8
2007-03-13 00:00:00 | 64 | 2017-01-06 01:00:00 | 1483664400 | 318 | 318.9 | 310.7 | 311.3 | 52730 | 44940.15
2007-03-20 00:00:00 | 67 | 2017-01-09 01:00:00 | 1483923600 | 311.2 | 314.6 | 310.8 | 313.9 | 39947 | 43803.8
2007-03-27 00:00:00 | 68 | 2017-01-10 01:00:00 | 1484010000 | 313.9 | 318 | 311.5 | 317.5 | 45224 | 42548.35
2007-04-03 00:00:00 | 69 | 2017-01-11 01:00:00 | 1484096400 | 317.2 | 318.2 | 312.2 | 314.9 | 45890 | 41884.15
2007-04-10 00:00:00 | 68 | 2017-01-12 01:00:00 | 1484182800 | 314 | 328.6 | 313.6 | 327.9 | 79289 | 43269.35
2007-04-17 00:00:00 | 68 | 2017-01-13 01:00:00 | 1484269200 | 326.7 | 336.8 | 325 | 333.9 | 75780 | 44934.7
2007-04-24 00:00:00 | 67 | 2017-01-17 01:00:00 | 1484614800 | 338.3 | 352.4 | 335.4 | 348.8 | 122087 | 47761.05
2007-05-01 00:00:00 | 69 | 2017-01-18 01:00:00 | 1484701200 | 348.9 | 353.7 | 344.3 | 351.1 | 76574 | 50188
2007-05-08 00:00:00 | 72 | 2017-01-19 01:00:00 | 1484787600 | 350.3 | 351.2 | 345.2 | 348.2 | 51746 | 51056.55
2007-05-15 00:00:00 | 73 | 2017-01-20 01:00:00 | 1484874000 | 348.4 | 351 | 344.6 | 348.7 | 45146 | 51700
2007-05-22 00:00:00 | 74 | 2017-01-23 01:00:00 | 1485133200 | 348.9 | 349.5 | 341.5 | 343.5 | 48054 | 52807
2007-05-29 00:00:00 | 75 | 2017-01-24 01:00:00 | 1485219600 | 344 | 346 | 339.2 | 343 | 48291 | 53338.3
2007-06-05 00:00:00 | 76 | 2017-01-25 01:00:00 | 1485306000 | 342.4 | 344.4 | 340.1 | 343.3 | 42975 | 53613.65
2007-06-12 00:00:00 | 77 | 2017-01-26 01:00:00 | 1485392400 | 343.3 | 344.3 | 340.6 | 342.4 | 34182 | 52697.25
2007-06-19 00:00:00 | 77 | 2017-01-27 01:00:00 | 1485478800 | 341.6 | 343.8 | 340.2 | 343 | 36870 | 51986.6
2007-06-26 00:00:00 | 87 | 2017-01-30 01:00:00 | 1485738000 | 341.2 | 341.3 | 332.5 | 334.4 | 56265 | 52548.6
2007-07-03 00:00:00 | 95 | 2017-01-31 01:00:00 | 1485824400 | 334.7 | 335.7 | 332.6 | 334.6 | 41739 | 52866.75
2007-07-10 00:00:00 | 98 | 2017-02-01 01:00:00 | 1485910800 | 334.3 | 336.2 | 331 | 336 | 49656 | 53610.5
2007-07-17 00:00:00 | 89 | 2017-02-02 01:00:00 | 1485997200 | 336.1 | 337.7 | 332.5 | 333.8 | 51371 | 53965.9
2007-07-24 00:00:00 | 89 | 2017-02-03 01:00:00 | 1486083600 | 333.9 | 336 | 331.2 | 331.6 | 45275 | 54454.55
2007-07-31 00:00:00 | 86 | 2017-02-06 01:00:00 | 1486342800 | 331.2 | 336.8 | 331 | 332.8 | 38932 | 53764.65
2007-08-07 00:00:00 | 79 | 2017-02-07 01:00:00 | 1486429200 | 333.3 | 336.4 | 330.5 | 335.9 | 68668 | 55200.7
2007-08-14 00:00:00 | 77 | 2017-02-08 01:00:00 | 1486515600 | 335.8 | 341.5 | 334.9 | 341.2 | 68295 | 56354.25
2007-08-21 00:00:00 | 78 | 2017-02-09 01:00:00 | 1486602000 | 340.7 | 341.6 | 335.9 | 338.4 | 67802 | 57449.85
2007-08-28 00:00:00 | 77 | 2017-02-10 01:00:00 | 1486688400 | 338.4 | 343.9 | 337.2 | 342.1 | 61646 | 56567.7
2007-09-04 00:00:00 | 79 | 2017-02-13 01:00:00 | 1486947600 | 342.5 | 345.5 | 340.5 | 343.2 | 59228 | 55740.1
2007-09-11 00:00:00 | 79 | 2017-02-14 01:00:00 | 1487034000 | 348.2 | 348.4 | 343.2 | 343.9 | 27305 | 51001
2007-09-18 00:00:00 | 81 | 2017-02-15 01:00:00 | 1487120400 | 344 | 351.3 | 341.1 | 351.1 | 34388 | 48891.7
2007-09-25 00:00:00 | 84 | 2017-02-16 01:00:00 | 1487206800 | 350.4 | 354.5 | 345.4 | 346.2 | 38115 | 48210.15
2007-10-02 00:00:00 | 85 | 2017-02-17 01:00:00 | 1487293200 | 345.4 | 346.8 | 342.6 | 343.9 | 33506 | 47628.15
2007-10-09 00:00:00 | 87 | 2017-02-21 01:00:00 | 1487638800 | 344.4 | 347.5 | 341.3 | 341.9 | 39696 | 47210.25
2007-10-16 00:00:00 | 87 | 2017-02-22 01:00:00 | 1487725200 | 342.2 | 342.4 | 339 | 339.5 | 57974 | 47694.4
2007-10-23 00:00:00 | 87 | 2017-02-23 01:00:00 | 1487811600 | 339.3 | 341.3 | 334.6 | 335.2 | 57391 | 48415.2
2007-10-30 00:00:00 | 87 | 2017-02-24 01:00:00 | 1487898000 | 335.6 | 336.6 | 332.8 | 335.7 | 59860 | 49699.1
2007-11-06 00:00:00 | 88 | 2017-02-27 01:00:00 | 1488157200 | 336.3 | 338.4 | 334.4 | 335.6 | 63031 | 51007.15
2007-11-13 00:00:00 | 85 | 2017-02-28 01:00:00 | 1488243600 | 337.3 | 343.4 | 335.1 | 336.4 | 94014 | 52894.6
2007-11-20 00:00:00 | 85 | 2017-03-01 01:00:00 | 1488330000 | 336 | 339.5 | 336 | 339.3 | 45010 | 53058.15
2007-11-27 00:00:00 | 86 | 2017-03-02 01:00:00 | 1488416400 | 339.3 | 339.8 | 331.5 | 334.8 | 50942 | 53122.45
2007-12-04 00:00:00 | 87 | 2017-03-03 01:00:00 | 1488502800 | 334.8 | 335.1 | 330.5 | 333 | 48769 | 52992.35
2007-12-11 00:00:00 | 85 | 2017-03-06 01:00:00 | 1488762000 | 334 | 339.2 | 332.5 | 333.7 | 57232 | 53590.2
2007-12-18 00:00:00 | 88 | 2017-03-07 01:00:00 | 1488848400 | 334 | 336 | 329.3 | 331.3 | 50458 | 54166.5
2007-12-24 00:00:00 | 89 | 2017-03-08 01:00:00 | 1488934800 | 331.5 | 332.4 | 328.7 | 331.1 | 44746 | 52970.4
2007-12-31 00:00:00 | 93 | 2017-03-09 01:00:00 | 1489021200 | 330.7 | 331.4 | 325.9 | 328.5 | 56510 | 52381.15
2008-01-08 00:00:00 | 91 | 2017-03-10 01:00:00 | 1489107600 | 327.6 | 329.1 | 325.7 | 328.7 | 37239 | 50853
2008-01-15 00:00:00 | 96 | 2017-03-13 00:00:00 | 1489363200 | 328.7 | 331.4 | 327.9 | 330.9 | 33715 | 49456.45
2008-01-22 00:00:00 | 93 | 2017-03-14 00:00:00 | 1489449600 | 331.3 | 331.7 | 326.1 | 327.2 | 44567 | 48723.4
2008-01-29 00:00:00 | 89 | 2017-03-15 00:00:00 | 1489536000 | 327 | 329.2 | 326.5 | 327.6 | 32420 | 48979.15
2008-02-05 00:00:00 | 87 | 2017-03-16 00:00:00 | 1489622400 | 328 | 331.3 | 327.1 | 329.3 | 42620 | 49390.75
2008-02-12 00:00:00 | 82 | 2017-03-17 00:00:00 | 1489708800 | 329.6 | 329.9 | 326.5 | 328.9 | 36022 | 49286.1
2008-02-19 00:00:00 | 82 | 2017-03-20 00:00:00 | 1489968000 | 329 | 330.8 | 326.4 | 326.6 | 36134 | 49417.5
2008-02-26 00:00:00 | 86 | 2017-03-21 00:00:00 | 1490054400 | 326.6 | 328.3 | 323.6 | 325.8 | 63503 | 50607.85
2008-03-04 00:00:00 | 87 | 2017-03-22 00:00:00 | 1490140800 | 325.5 | 325.7 | 323.1 | 323.5 | 46601 | 50039.2
2008-03-11 00:00:00 | 81 | 2017-03-23 00:00:00 | 1490227200 | 323.4 | 324.4 | 320.5 | 320.7 | 56377 | 49988.5
2008-03-18 00:00:00 | 82 | 2017-03-24 00:00:00 | 1490313600 | 320.8 | 320.9 | 316.6 | 318.2 | 51847 | 49587.85
2008-03-25 00:00:00 | 80 | 2017-03-27 00:00:00 | 1490572800 | 318.3 | 319.2 | 315.2 | 315.3 | 47022 | 48787.4
2008-04-01 00:00:00 | 83 | 2017-03-28 00:00:00 | 1490659200 | 315.6 | 317.4 | 314.8 | 315.3 | 48247 | 46499.05
2008-04-08 00:00:00 | 80 | 2017-03-29 00:00:00 | 1490745600 | 315.1 | 317.4 | 314.7 | 315.8 | 49254 | 46711.25
2008-04-15 00:00:00 | 75 | 2017-03-30 00:00:00 | 1490832000 | 315.9 | 316.6 | 314.3 | 314.9 | 46029 | 46465.6
2008-04-22 00:00:00 | 73 | 2017-03-31 00:00:00 | 1490918400 | 314.8 | 316.3 | 307.2 | 308.4 | 85782 | 48316.25
2008-04-29 00:00:00 | 73 | 2017-04-03 00:00:00 | 1491177600 | 308.2 | 309.6 | 307 | 307.6 | 58579 | 48383.6
2008-05-06 00:00:00 | 72 | 2017-04-04 00:00:00 | 1491264000 | 307.5 | 310.5 | 307.2 | 308.1 | 61011 | 48911.25
2008-05-13 00:00:00 | 71 | 2017-04-05 00:00:00 | 1491350400 | 308.1 | 311.3 | 308 | 309.8 | 57539 | 49550.9
2008-05-20 00:00:00 | 72 | 2017-04-06 00:00:00 | 1491436800 | 309.5 | 311.1 | 308.2 | 308.7 | 48543 | 49152.55
2008-05-27 00:00:00 | 71 | 2017-04-07 00:00:00 | 1491523200 | 308.1 | 309.9 | 306.7 | 307.4 | 54775 | 50029.35
2008-06-03 00:00:00 | 75 | 2017-04-10 00:00:00 | 1491782400 | 307.9 | 311.5 | 307.9 | 309.1 | 50034 | 50845.3
2008-06-10 00:00:00 | 75 | 2017-04-11 00:00:00 | 1491868800 | 309.1 | 310.7 | 305.5 | 309.3 | 86288 | 52931.35
2008-06-17 00:00:00 | 76 | 2017-04-12 00:00:00 | 1491955200 | 310 | 313.8 | 309.6 | 312.7 | 59945 | 54307.6
2008-06-24 00:00:00 | 75 | 2017-04-13 00:00:00 | 1492041600 | 312.4 | 318.5 | 312.2 | 317.5 | 98630 | 57108.1
2008-07-01 00:00:00 | 78 | 2017-04-17 00:00:00 | 1492387200 | 322.5 | 323.6 | 316.6 | 317.7 | 31935 | 56903.75
2008-07-08 00:00:00 | 77 | 2017-04-18 00:00:00 | 1492473600 | 317.5 | 318.3 | 314.3 | 316.6 | 53070 | 57750.55
2008-07-15 00:00:00 | 67 | 2017-04-19 00:00:00 | 1492560000 | 316.2 | 319 | 314.6 | 315.2 | 55512 | 57351
2008-07-22 00:00:00 | 66 | 2017-04-20 00:00:00 | 1492646400 | 314.9 | 317.2 | 311.5 | 311.9 | 66798 | 58360.85
2008-07-29 00:00:00 | 71 | 2017-04-21 00:00:00 | 1492732800 | 311.7 | 314.9 | 311.4 | 313.6 | 58226 | 58453.3
2008-08-05 00:00:00 | 68 | 2017-04-24 00:00:00 | 1492992000 | 313.2 | 321 | 313.2 | 320.6 | 73257 | 59523.8
2008-08-12 00:00:00 | 67 | 2017-04-25 00:00:00 | 1493078400 | 319.5 | 321.5 | 317.2 | 317.7 | 62774 | 60311.4
2008-08-19 00:00:00 | 67 | 2017-04-26 00:00:00 | 1493164800 | 317.7 | 319.2 | 313 | 313.7 | 79921 | 61895.1
2008-08-26 00:00:00 | 67 | 2017-04-27 00:00:00 | 1493251200 | 313.4 | 316.2 | 312.8 | 314.8 | 52809 | 62072.85
2008-09-02 00:00:00 | 72 | 2017-04-28 00:00:00 | 1493337600 | 314 | 316.7 | 313.5 | 315.8 | 41912 | 61867
2008-09-09 00:00:00 | 76 | 2017-05-01 00:00:00 | 1493596800 | 315.8 | 321.3 | 315.6 | 318.6 | 42386 | 59697.2
2008-09-16 00:00:00 | 75 | 2017-05-02 00:00:00 | 1493683200 | 318.6 | 321.3 | 313 | 315 | 56013 | 59568.9
2008-09-23 00:00:00 | 74 | 2017-05-03 00:00:00 | 1493769600 | 314.9 | 319.7 | 314 | 318.8 | 51802 | 59108.45
2008-09-30 00:00:00 | 78 | 2017-05-04 00:00:00 | 1493856000 | 318.5 | 319.2 | 315.7 | 318.6 | 50796 | 58771.3
2008-10-07 00:00:00 | 81 | 2017-05-05 00:00:00 | 1493942400 | 318.4 | 320.5 | 316.3 | 316.9 | 51163 | 58902.3
2008-10-14 00:00:00 | 77 | 2017-05-08 00:00:00 | 1494201600 | 316 | 316.4 | 312.7 | 313.6 | 41037 | 58215.4
2008-10-21 00:00:00 | 73 | 2017-05-09 00:00:00 | 1494288000 | 313.9 | 319.2 | 313.1 | 318.5 | 54543 | 58440.85
2008-10-28 00:00:00 | 74 | 2017-05-10 00:00:00 | 1494374400 | 318.5 | 325.7 | 315.8 | 317.7 | 61444 | 57198.65
2008-11-04 00:00:00 | 73 | 2017-05-11 00:00:00 | 1494460800 | 317.9 | 318.9 | 313.9 | 314.9 | 37852 | 56094
2008-11-11 00:00:00 | 74 | 2017-05-12 00:00:00 | 1494547200 | 314.8 | 315 | 313.2 | 313.3 | 28896 | 52607.3
2008-11-18 00:00:00 | 74 | 2017-05-15 00:00:00 | 1494806400 | 313.5 | 316.8 | 312.3 | 312.5 | 45572 | 53289.15
2008-11-25 00:00:00 | 72 | 2017-05-16 00:00:00 | 1494892800 | 312.5 | 317.5 | 311.6 | 317 | 48071 | 53039.2
2008-12-02 00:00:00 | 71 | 2017-05-17 00:00:00 | 1494979200 | 317 | 317.9 | 314.4 | 315.3 | 41783 | 52352.75
2008-12-09 00:00:00 | 70 | 2017-05-18 00:00:00 | 1495065600 | 315.3 | 315.3 | 307.1 | 307.5 | 98053 | 53915.5
2008-12-16 00:00:00 | 75 | 2017-05-19 00:00:00 | 1495152000 | 307.3 | 310.8 | 306.9 | 307 | 54601 | 53734.25
2008-12-22 00:00:00 | 76 | 2017-05-22 00:00:00 | 1495411200 | 307 | 309.2 | 307 | 307.8 | 40890 | 52115.9
2008-12-30 00:00:00 | 77 | 2017-05-23 00:00:00 | 1495497600 | 307.5 | 308.9 | 306 | 306.3 | 52105 | 51582.45
2009-01-06 00:00:00 | 73 | 2017-05-24 00:00:00 | 1495584000 | 306.4 | 307.8 | 305.4 | 306.4 | 37678 | 49470.3
2009-01-13 00:00:00 | 67 | 2017-05-25 00:00:00 | 1495670400 | 306.3 | 307.5 | 304.5 | 304.7 | 42019 | 48930.8
2009-01-20 00:00:00 | 70 | 2017-05-26 00:00:00 | 1495756800 | 304.5 | 305.1 | 301.3 | 301.8 | 44107 | 49040.55
2009-01-27 00:00:00 | 73 | 2017-05-30 00:00:00 | 1496102400 | 302 | 302.8 | 297.3 | 297.6 | 64520 | 50147.25
2009-02-03 00:00:00 | 75 | 2017-05-31 00:00:00 | 1496188800 | 298.4 | 299.8 | 296.6 | 298.1 | 54480 | 50070.6
2009-02-10 00:00:00 | 78 | 2017-06-01 00:00:00 | 1496275200 | 298.1 | 299.6 | 297.1 | 297.5 | 38406 | 49400.8
2009-02-17 00:00:00 | 78 | 2017-06-02 00:00:00 | 1496361600 | 297.4 | 303.3 | 296.7 | 301.9 | 47273 | 49224.65
2009-02-24 00:00:00 | 80 | 2017-06-05 00:00:00 | 1496620800 | 302.6 | 304.4 | 300.2 | 300.6 | 45987 | 48965.85
2009-03-03 00:00:00 | 78 | 2017-06-06 00:00:00 | 1496707200 | 300.4 | 305.4 | 300.3 | 301.1 | 57651 | 49796.55
2009-03-10 00:00:00 | 80 | 2017-06-07 00:00:00 | 1496793600 | 301.4 | 306.8 | 301.4 | 304.9 | 64215 | 50280.15
2009-03-17 00:00:00 | 81 | 2017-06-08 00:00:00 | 1496880000 | 304.9 | 309.8 | 304.9 | 306.1 | 70991 | 50757.5
2009-03-24 00:00:00 | 81 | 2017-06-09 00:00:00 | 1496966400 | 305.9 | 309.2 | 303.5 | 305.9 | 79373 | 52833.55
2009-03-31 00:00:00 | 84 | 2017-06-12 00:00:00 | 1497225600 | 305.5 | 305.9 | 301.1 | 301.8 | 66937 | 54735.6
2009-04-07 00:00:00 | 84 | 2017-06-13 00:00:00 | 1497312000 | 302.9 | 306.4 | 301.3 | 301.5 | 61424 | 55528.2
2009-04-14 00:00:00 | 84 | 2017-06-14 00:00:00 | 1497398400 | 301.2 | 304.2 | 301.2 | 301.8 | 38050 | 55027.15
2009-04-21 00:00:00 | 85 | 2017-06-15 00:00:00 | 1497484800 | 301.6 | 302.6 | 298.6 | 300.6 | 54338 | 55654.9
2009-04-28 00:00:00 | 86 | 2017-06-16 00:00:00 | 1497571200 | 301.2 | 303.4 | 299.4 | 300.9 | 45567 | 53030.6
2009-05-05 00:00:00 | 86 | 2017-06-19 00:00:00 | 1497830400 | 301.6 | 306 | 300.7 | 303.3 | 9867 | 50793.9
2009-05-12 00:00:00 | 86 | 2017-06-20 00:00:00 | 1497916800 | 302.9 | 304.1 | 301.4 | 302.6 | 11386 | 49318.7
2009-05-19 00:00:00 | 86 | 2017-06-21 00:00:00 | 1498003200 | 302.6 | 304.1 | 299.2 | 299.7 | 15510 | 47488.95
2009-05-26 00:00:00 | 87 | 2017-06-22 00:00:00 | 1498089600 | 300 | 300.2 | 295 | 295.4 | 31977 | 47203.9
2009-06-02 00:00:00 | 88 | 2017-06-23 00:00:00 | 1498176000 | 296.6 | 297.3 | 293.5 | 295.1 | 21597 | 46182.8
2009-06-09 00:00:00 | 88 | 2017-06-26 00:00:00 | 1498435200 | 295 | 297.6 | 294.4 | 296 | 28863 | 45420.6
2009-06-16 00:00:00 | 92 | 2017-06-27 00:00:00 | 1498521600 | 295.9 | 298.1 | 295.4 | 295.8 | 31230 | 43756.1
2009-06-23 00:00:00 | 92 | 2017-06-28 00:00:00 | 1498608000 | 296 | 297.5 | 295.9 | 296.6 | 34464 | 42755.3
2009-06-30 00:00:00 | 95 | 2017-06-29 00:00:00 | 1498694400 | 296.6 | 300.2 | 295.9 | 296.4 | 41800 | 42925
2009-07-07 00:00:00 | 95 | 2017-06-30 00:00:00 | 1498780800 | 296.4 | 309 | 295.8 | 306.2 | 41231 | 42622.9
2009-07-14 00:00:00 | 89 | 2017-07-03 00:00:00 | 1499040000 | 308 | 317.8 | 308 | 313.8 | 26785 | 41662.8
2009-07-21 00:00:00 | 87 | 2017-07-05 00:00:00 | 1499212800 | 315.9 | 320.7 | 315.2 | 318.3 | 40343 | 40797.4
2009-07-28 00:00:00 | 90 | 2017-07-06 00:00:00 | 1499299200 | 320.1 | 322.3 | 316 | 322 | 23035 | 38738.4
2009-08-04 00:00:00 | 90 | 2017-07-07 00:00:00 | 1499385600 | 322 | 331.1 | 321.7 | 330.7 | 32830 | 36830.35
2009-08-11 00:00:00 | 87 | 2017-07-10 00:00:00 | 1499644800 | 333.1 | 340.5 | 332.7 | 338.2 | 27602 | 34241.8
2009-08-18 00:00:00 | 88 | 2017-07-11 00:00:00 | 1499731200 | 339.2 | 341.4 | 333 | 338.7 | 26685 | 32229.2
2009-08-25 00:00:00 | 90 | 2017-07-12 00:00:00 | 1499817600 | 338.3 | 339.9 | 331.6 | 336 | 25739 | 30444.95
2009-09-01 00:00:00 | 93 | 2017-07-13 00:00:00 | 1499904000 | 334.4 | 334.6 | 317.2 | 317.9 | 25486 | 29816.75
2009-09-08 00:00:00 | 94 | 2017-07-14 00:00:00 | 1499990400 | 318.8 | 324.7 | 317.3 | 323.7 | 19213 | 28060.5
2009-09-15 00:00:00 | 91 | 2017-07-17 00:00:00 | 1500249600 | 323.7 | 324.8 | 319.9 | 321.8 | 17751 | 26669.7
2009-09-22 00:00:00 | 91 | 2017-07-18 00:00:00 | 1500336000 | 327.8 | 330.1 | 324 | 325.5 | 13409 | 26846.8
2009-09-29 00:00:00 | 89 | 2017-07-19 00:00:00 | 1500422400 | 326 | 329.6 | 323.8 | 328.7 | 10952 | 26825.1
2009-10-06 00:00:00 | 93 | 2017-07-20 00:00:00 | 1500508800 | 328.8 | 334.5 | 327.2 | 332.5 | 13232 | 26711.2
2009-10-13 00:00:00 | 86 | 2017-07-21 00:00:00 | 1500595200 | 332.3 | 333.1 | 328.8 | 331.7 | 9344 | 25579.55
2009-10-20 00:00:00 | 84 | 2017-07-24 00:00:00 | 1500854400 | 327.6 | 328.5 | 323.8 | 327.8 | 20169 | 25508.15
2009-10-27 00:00:00 | 80 | 2017-07-25 00:00:00 | 1500940800 | 332.2 | 336 | 320 | 320.3 | 23619 | 25245.95
2009-11-03 00:00:00 | 72 | 2017-07-26 00:00:00 | 1501027200 | 320 | 323.3 | 316.4 | 321.9 | 23336 | 24851.25
2009-11-09 00:00:00 | 70 | 2017-07-27 00:00:00 | 1501113600 | 322.8 | 326 | 320.8 | 324.4 | 19694 | 24112.75
2009-11-17 00:00:00 | 69 | 2017-07-28 00:00:00 | 1501200000 | 323.6 | 327 | 322.9 | 323.3 | 24565 | 23251
2009-11-24 00:00:00 | 64 | 2017-07-31 00:00:00 | 1501459200 | 320 | 321.6 | 317 | 320.7 | 20428 | 22210.85
2009-12-01 00:00:00 | 58 | 2017-08-01 00:00:00 | 1501545600 | 317.8 | 318 | 309.6 | 310.3 | 31694 | 22456.3
2009-12-08 00:00:00 | 56 | 2017-08-02 00:00:00 | 1501632000 | 310.6 | 313.2 | 309.2 | 311.2 | 17180 | 21298.15
2009-12-15 00:00:00 | 57 | 2017-08-03 00:00:00 | 1501718400 | 310.5 | 310.8 | 305.9 | 308.3 | 20206 | 21156.7
2009-12-22 00:00:00 | 57 | 2017-08-04 00:00:00 | 1501804800 | 308.1 | 309 | 305 | 305.3 | 15164 | 20273.4
2009-12-29 00:00:00 | 57 | 2017-08-07 00:00:00 | 1502064000 | 306.8 | 311.6 | 306.8 | 309.9 | 11549 | 19470.75
2010-01-05 00:00:00 | 53 | 2017-08-08 00:00:00 | 1502150400 | 310.7 | 313.5 | 309.2 | 309.5 | 13065 | 18789.75
2010-01-12 00:00:00 | 53 | 2017-08-09 00:00:00 | 1502236800 | 309.3 | 310.3 | 307.3 | 308.3 | 19181 | 18461.85
2010-01-19 00:00:00 | 50 | 2017-08-10 00:00:00 | 1502323200 | 308.3 | 312.4 | 295.5 | 295.8 | 30712 | 18723.15
2010-01-26 00:00:00 | 52 | 2017-08-11 00:00:00 | 1502409600 | 296.9 | 300 | 295.7 | 299.5 | 17995 | 18662.25
2010-02-02 00:00:00 | 59 | 2017-08-14 00:00:00 | 1502668800 | 297 | 299.2 | 295.6 | 298.7 | 12871 | 18418.25
2010-02-09 00:00:00 | 60 | 2017-08-15 00:00:00 | 1502755200 | 298.7 | 299.3 | 295.2 | 295.8 | 15756 | 18535.6
2010-02-16 00:00:00 | 60 | 2017-08-16 00:00:00 | 1502841600 | 295.6 | 296.3 | 294.1 | 294.6 | 17503 | 18863.15
2010-02-23 00:00:00 | 60 | 2017-08-17 00:00:00 | 1502928000 | 295.1 | 298.5 | 294.5 | 296.1 | 14763 | 18939.7
2010-03-02 00:00:00 | 52 | 2017-08-18 00:00:00 | 1503014400 | 298 | 299.2 | 296.2 | 298.7 | 11265 | 19035.75
2010-03-09 00:00:00 | 49 | 2017-08-21 00:00:00 | 1503273600 | 297.6 | 298.2 | 296.1 | 297.3 | 6553 | 18354.95
2010-03-16 00:00:00 | 47 | 2017-08-22 00:00:00 | 1503360000 | 297.1 | 299.3 | 296 | 296.8 | 7760 | 17562
2010-03-23 00:00:00 | 46 | 2017-08-23 00:00:00 | 1503446400 | 296.3 | 297.5 | 293.5 | 294.8 | 11370 | 16963.7
2010-03-30 00:00:00 | 46 | 2017-08-24 00:00:00 | 1503532800 | 294.5 | 300 | 294 | 299 | 12139 | 16585.95
2010-04-06 00:00:00 | 44 | 2017-08-25 00:00:00 | 1503619200 | 298.5 | 300.6 | 297.6 | 297.9 | 9568 | 15836.1
2010-04-13 00:00:00 | 40 | 2017-08-28 00:00:00 | 1503878400 | 297.7 | 300 | 296.3 | 297.2 | 19689 | 15799.15
2010-04-20 00:00:00 | 44 | 2017-08-29 00:00:00 | 1503964800 | 296.5 | 298.5 | 296.2 | 296.6 | 31552 | 15792.05
2010-04-27 00:00:00 | 41 | 2017-08-30 00:00:00 | 1504051200 | 296.5 | 297.3 | 294.1 | 294.6 | 30218 | 16443.95
2010-05-04 00:00:00 | 43 | 2017-08-31 00:00:00 | 1504137600 | 294.6 | 297.8 | 294 | 296.5 | 15654 | 16216.35
2010-05-11 00:00:00 | 47 | 2017-09-01 00:00:00 | 1504224000 | 296.4 | 299.1 | 295 | 295.5 | 14236 | 16169.95
2010-05-18 00:00:00 | 53 | 2017-09-05 00:00:00 | 1504569600 | 296.5 | 305.2 | 296.2 | 304.8 | 22296 | 16707.3
2010-05-25 00:00:00 | 56 | 2017-09-06 00:00:00 | 1504656000 | 304.8 | 307.5 | 302.7 | 305.6 | 16979 | 16903
2010-06-01 00:00:00 | 56 | 2017-09-07 00:00:00 | 1504742400 | 305.6 | 306.7 | 303.8 | 304.2 | 11236 | 16505.75
2010-06-08 00:00:00 | 65 | 2017-09-08 00:00:00 | 1504828800 | 304 | 306.1 | 302 | 302.4 | 14950 | 15717.65
2010-06-15 00:00:00 | 63 | 2017-09-11 00:00:00 | 1505088000 | 303 | 303.9 | 300 | 300.4 | 18532 | 15744.5
2010-06-22 00:00:00 | 63 | 2017-09-12 00:00:00 | 1505174400 | 300.4 | 301.2 | 293.2 | 296.7 | 18253 | 16013.6
2010-06-29 00:00:00 | 62 | 2017-09-13 00:00:00 | 1505260800 | 296.5 | 302.6 | 295.5 | 302.1 | 18124 | 16132
2010-07-06 00:00:00 | 65 | 2017-09-14 00:00:00 | 1505347200 | 302.1 | 310.3 | 301.8 | 309.5 | 20914 | 16302.55
2010-07-13 00:00:00 | 67 | 2017-09-15 00:00:00 | 1505433600 | 309.3 | 310.1 | 306.4 | 308 | 20279 | 16578.35
2010-07-20 00:00:00 | 62 | 2017-09-18 00:00:00 | 1505692800 | 310.8 | 316.2 | 310.5 | 312.6 | 42915 | 18160.85
2010-07-27 00:00:00 | 63 | 2017-09-19 00:00:00 | 1505779200 | 312.8 | 313.7 | 307.4 | 308.7 | 43118 | 19989.1
2010-08-03 00:00:00 | 58 | 2017-09-20 00:00:00 | 1505865600 | 308.7 | 312.2 | 308.3 | 310.1 | 39590 | 21580.6
2010-08-10 00:00:00 | 56 | 2017-09-21 00:00:00 | 1505952000 | 309.6 | 313.1 | 309.1 | 312.9 | 37127 | 22868.45
2010-08-17 00:00:00 | 58 | 2017-09-22 00:00:00 | 1506038400 | 312.6 | 320.9 | 312.4 | 319 | 69028 | 25712.9
2010-08-24 00:00:00 | 54 | 2017-09-25 00:00:00 | 1506297600 | 319.1 | 319.3 | 313.9 | 314.3 | 59650 | 28217
2010-08-31 00:00:00 | 51 | 2017-09-26 00:00:00 | 1506384000 | 314.5 | 315.3 | 310.2 | 313.1 | 62355 | 30350.3
2010-09-07 00:00:00 | 51 | 2017-09-27 00:00:00 | 1506470400 | 313 | 313.9 | 310.8 | 313.3 | 59864 | 31765.9
2010-09-14 00:00:00 | 48 | 2017-09-28 00:00:00 | 1506556800 | 313 | 314.4 | 310.7 | 311.5 | 60036 | 33256.8
2010-09-21 00:00:00 | 43 | 2017-09-29 00:00:00 | 1506643200 | 311.4 | 317.3 | 309.7 | 315.8 | 69027 | 35925.45
2010-09-28 00:00:00 | 42 | 2017-10-02 00:00:00 | 1506902400 | 314.8 | 316.7 | 312.2 | 313.6 | 39648 | 37196.05
2010-10-05 00:00:00 | 51 | 2017-10-03 00:00:00 | 1506988800 | 313.1 | 315.1 | 311.4 | 311.5 | 40958 | 38129.15
2010-10-12 00:00:00 | 53 | 2017-10-04 00:00:00 | 1507075200 | 312 | 313.1 | 309.8 | 311 | 40474 | 39303.9
2010-10-19 00:00:00 | 61 | 2017-10-05 00:00:00 | 1507161600 | 311 | 318.5 | 310.9 | 316.9 | 53049 | 41394.55
2010-10-26 00:00:00 | 65 | 2017-10-06 00:00:00 | 1507248000 | 317 | 319.8 | 315.4 | 319.2 | 46823 | 42988.2
2010-11-02 00:00:00 | 68 | 2017-10-09 00:00:00 | 1507507200 | 320 | 320.6 | 315.3 | 315.5 | 55829 | 44853.05
2010-11-09 00:00:00 | 71 | 2017-10-10 00:00:00 | 1507593600 | 315.5 | 319.5 | 315.3 | 316.2 | 50202 | 46450.5
2010-11-16 00:00:00 | 72 | 2017-10-11 00:00:00 | 1507680000 | 315.9 | 316.4 | 314.6 | 314.9 | 38613 | 47474.95
2010-11-23 00:00:00 | 70 | 2017-10-12 00:00:00 | 1507766400 | 315.1 | 328.8 | 314.1 | 326.3 | 91648 | 51011.65
2010-11-30 00:00:00 | 68 | 2017-10-13 00:00:00 | 1507852800 | 326.5 | 329.8 | 325.1 | 328.6 | 51910 | 52593.2
2010-12-07 00:00:00 | 68 | 2017-10-16 00:00:00 | 1508112000 | 327.7 | 328.1 | 324.1 | 324.5 | 43793 | 52637.1
2010-12-14 00:00:00 | 69 | 2017-10-17 00:00:00 | 1508198400 | 324 | 324 | 321.2 | 321.6 | 41593 | 52560.85
2010-12-21 00:00:00 | 71 | 2017-10-18 00:00:00 | 1508284800 | 321.6 | 322.9 | 320.3 | 321.8 | 33104 | 52236.55
2010-12-28 00:00:00 | 63 | 2017-10-19 00:00:00 | 1508371200 | 321.6 | 323.5 | 321 | 321.4 | 40760 | 52418.2
2011-01-04 00:00:00 | 62 | 2017-10-20 00:00:00 | 1508457600 | 321.4 | 322.3 | 316.8 | 317.1 | 60269 | 51980.25
2011-01-11 00:00:00 | 57 | 2017-10-23 00:00:00 | 1508716800 | 316.5 | 317.9 | 315 | 315.9 | 43599 | 51177.7
2011-01-18 00:00:00 | 54 | 2017-10-24 00:00:00 | 1508803200 | 315.7 | 317 | 312.7 | 314.2 | 50485 | 50584.2
2011-01-25 00:00:00 | 54 | 2017-10-25 00:00:00 | 1508889600 | 314.8 | 317.8 | 314.3 | 315.4 | 48978 | 50039.9
2011-02-01 00:00:00 | 48 | 2017-10-26 00:00:00 | 1508976000 | 315.4 | 316 | 311.8 | 312.1 | 50848 | 49580.5
2011-02-08 00:00:00 | 45 | 2017-10-27 00:00:00 | 1509062400 | 312.1 | 313.5 | 311.5 | 312.1 | 44657 | 48362
2011-02-15 00:00:00 | 42 | 2017-10-30 00:00:00 | 1509321600 | 312.1 | 314.4 | 312 | 312.3 | 44351 | 48597.15
2011-02-22 00:00:00 | 44 | 2017-10-31 00:00:00 | 1509408000 | 312.5 | 314.2 | 311.2 | 311.8 | 51443 | 49121.4
2011-03-01 00:00:00 | 43 | 2017-11-01 00:00:00 | 1509494400 | 312 | 314.8 | 310.8 | 313.6 | 50946 | 49645
2011-03-08 00:00:00 | 43 | 2017-11-02 00:00:00 | 1509580800 | 313.5 | 317.8 | 313.3 | 317.4 | 40548 | 49019.95
2011-03-15 00:00:00 | 48 | 2017-11-03 00:00:00 | 1509667200 | 317.1 | 317.4 | 312.7 | 313.9 | 42102 | 48783.9
2011-03-22 00:00:00 | 49 | 2017-11-06 01:00:00 | 1509930000 | 314.3 | 316.8 | 313.7 | 316.1 | 47743 | 48379.6
2011-03-29 00:00:00 | 42 | 2017-11-07 01:00:00 | 1510016400 | 316.7 | 317.4 | 315 | 315.5 | 47902 | 48264.6
2011-04-05 00:00:00 | 41 | 2017-11-08 01:00:00 | 1510102800 | 315.7 | 316.5 | 314.2 | 315.2 | 35475 | 48107.7
2011-04-12 00:00:00 | 43 | 2017-11-09 01:00:00 | 1510189200 | 315.2 | 321.9 | 311.4 | 311.8 | 85255 | 47788.05
2011-04-19 00:00:00 | 43 | 2017-11-10 01:00:00 | 1510275600 | 312.3 | 315.3 | 311.6 | 314.5 | 41046 | 47244.85
2011-04-26 00:00:00 | 48 | 2017-11-13 01:00:00 | 1510534800 | 314.5 | 316.5 | 311.1 | 311.3 | 51553 | 47632.85
2011-05-03 00:00:00 | 55 | 2017-11-14 01:00:00 | 1510621200 | 311.6 | 312.5 | 309.6 | 310.3 | 52484 | 48177.4
2011-05-10 00:00:00 | 64 | 2017-11-15 01:00:00 | 1510707600 | 310.6 | 313.3 | 310.1 | 311.3 | 47624 | 48903.4
2011-05-17 00:00:00 | 70 | 2017-11-16 01:00:00 | 1510794000 | 313.8 | 314.9 | 312 | 312.5 | 18501 | 47790.45
2011-05-24 00:00:00 | 78 | 2017-11-17 01:00:00 | 1510880400 | 312.6 | 320.7 | 312.2 | 320 | 55699 | 47561.95
2011-05-31 00:00:00 | 82 | 2017-11-20 01:00:00 | 1511139600 | 320.3 | 322.2 | 317.5 | 322 | 44521 | 47608.05
2011-06-07 00:00:00 | 82 | 2017-11-21 01:00:00 | 1511226000 | 321.8 | 322.1 | 319.2 | 320.4 | 24278 | 46297.7
2011-06-14 00:00:00 | 83 | 2017-11-22 01:00:00 | 1511312400 | 320.3 | 327.4 | 319.9 | 326.7 | 43918 | 46044.7
2011-06-21 00:00:00 | 74 | 2017-11-24 01:00:00 | 1511485200 | 325.9 | 329.3 | 325.3 | 325.9 | 45198 | 45762.2
2011-06-28 00:00:00 | 69 | 2017-11-27 01:00:00 | 1511744400 | 325.9 | 331.9 | 324.8 | 329.3 | 87419 | 47900.3
2011-07-05 00:00:00 | 68 | 2017-11-28 01:00:00 | 1511830800 | 329.5 | 329.7 | 324.6 | 325.8 | 95429 | 50454.2
2011-07-12 00:00:00 | 62 | 2017-11-29 01:00:00 | 1511917200 | 326.4 | 329.4 | 325.1 | 327.3 | 77278 | 51745.95
2011-07-19 00:00:00 | 57 | 2017-11-30 01:00:00 | 1512003600 | 327.4 | 330.3 | 322.6 | 326.5 | 67666 | 52581.95
2011-07-26 00:00:00 | 53 | 2017-12-01 01:00:00 | 1512090000 | 326.3 | 330.5 | 325.3 | 330.2 | 49103 | 53009.7
2011-08-02 00:00:00 | 50 | 2017-12-04 01:00:00 | 1512349200 | 330.8 | 341 | 330.7 | 337.5 | 93499 | 55579.55
2011-08-09 00:00:00 | 51 | 2017-12-05 01:00:00 | 1512435600 | 337.5 | 345.4 | 336.1 | 343.3 | 75180 | 56951.4
2011-08-16 00:00:00 | 53 | 2017-12-06 01:00:00 | 1512522000 | 343.7 | 348.2 | 335.8 | 342.3 | 99248 | 59518.7
2011-08-23 00:00:00 | 56 | 2017-12-07 01:00:00 | 1512608400 | 342.5 | 342.7 | 334.6 | 335.2 | 76050 | 61547.45
2011-08-30 00:00:00 | 60 | 2017-12-08 01:00:00 | 1512694800 | 335.6 | 337.9 | 330.3 | 331.7 | 67659 | 60667.65
2011-09-06 00:00:00 | 63 | 2017-12-11 01:00:00 | 1512954000 | 331.8 | 331.8 | 327 | 327.7 | 54826 | 61356.65
2011-09-13 00:00:00 | 61 | 2017-12-12 01:00:00 | 1513040400 | 327.7 | 328.4 | 323.9 | 324.7 | 64153 | 61986.65
2011-09-20 00:00:00 | 63 | 2017-12-13 01:00:00 | 1513126800 | 324.7 | 327.2 | 324.2 | 326.8 | 46291 | 61677
2011-09-27 00:00:00 | 61 | 2017-12-14 01:00:00 | 1513213200 | 326.8 | 326.9 | 321.2 | 321.6 | 51533 | 61872.45
2011-10-04 00:00:00 | 53 | 2017-12-15 01:00:00 | 1513299600 | 325.2 | 327 | 324.1 | 324.5 | 44706 | 63182.7
2011-10-11 00:00:00 | 48 | 2017-12-18 01:00:00 | 1513558800 | 324.9 | 326.3 | 320.5 | 322.5 | 46406 | 62718.05
2011-10-18 00:00:00 | 35 | 2017-12-19 01:00:00 | 1513645200 | 322.5 | 323.2 | 319 | 319.1 | 50837 | 63033.85
2011-10-25 00:00:00 | 31 | 2017-12-20 01:00:00 | 1513731600 | 319 | 321.3 | 318.6 | 319.7 | 42375 | 63938.7
2011-11-01 00:00:00 | 31 | 2017-12-21 01:00:00 | 1513818000 | 319.9 | 320.9 | 317.7 | 318.1 | 43348 | 63910.2
2011-11-08 00:00:00 | 37 | 2017-12-22 01:00:00 | 1513904400 | 318 | 319.5 | 316.6 | 316.7 | 37943 | 63547.45
2011-11-15 00:00:00 | 43 | 2017-12-26 01:00:00 | 1514250000 | 317.6 | 321.3 | 317.6 | 319.4 | 38383 | 61095.65
2011-11-22 00:00:00 | 44 | 2017-12-27 01:00:00 | 1514336400 | 319.4 | 322.2 | 315.7 | 318.5 | 64672 | 59557.8
2011-11-29 00:00:00 | 40 | 2017-12-28 01:00:00 | 1514422800 | 318.1 | 318.7 | 315.8 | 316.1 | 55059 | 58446.85
2011-12-06 00:00:00 | 37 | 2017-12-29 01:00:00 | 1514509200 | 316.1 | 318.6 | 315.7 | 316.8 | 37860 | 56956.55
2011-12-13 00:00:00 | 41 | 2018-01-02 01:00:00 | 1514854800 | 318.3 | 319.5 | 316.2 | 317.9 | 32918 | 56147.3
2011-12-20 00:00:00 | 53 | 2018-01-03 01:00:00 | 1514941200 | 318.4 | 319.1 | 317 | 318.6 | 36923 | 53318.5
2011-12-27 00:00:00 | 59 | 2018-01-04 01:00:00 | 1515027600 | 318.8 | 320.5 | 315.5 | 319.8 | 67725 | 52945.75
2012-01-03 00:00:00 | 61 | 2018-01-05 01:00:00 | 1515114000 | 319.8 | 323.3 | 319.6 | 321.9 | 45833 | 50275
2012-01-10 00:00:00 | 63 | 2018-01-08 01:00:00 | 1515373200 | 321.4 | 322.5 | 318.9 | 321.5 | 55019 | 49223.45
2012-01-17 00:00:00 | 62 | 2018-01-09 01:00:00 | 1515459600 | 321.5 | 321.9 | 317.2 | 318.2 | 43608 | 48020.9
2012-01-24 00:00:00 | 59 | 2018-01-10 01:00:00 | 1515546000 | 318.2 | 318.4 | 315.5 | 316.4 | 54853 | 48022.25
2012-01-31 00:00:00 | 61 | 2018-01-11 01:00:00 | 1515632400 | 316 | 318.3 | 312.5 | 313.1 | 72744 | 48451.8
2012-02-07 00:00:00 | 56 | 2018-01-12 01:00:00 | 1515718800 | 312.6 | 317.7 | 310.3 | 317 | 75203 | 49897.4
2012-02-14 00:00:00 | 54 | 2018-01-16 01:00:00 | 1516064400 | 318 | 323 | 317.8 | 322.8 | 51937 | 49917.6
2012-02-21 00:00:00 | 54 | 2018-01-17 01:00:00 | 1516150800 | 321.5 | 324.6 | 320.3 | 324.3 | 46775 | 50021.05
2012-02-28 00:00:00 | 54 | 2018-01-18 01:00:00 | 1516237200 | 324.5 | 328.9 | 323.6 | 328.4 | 55892 | 50495.35
2012-03-06 00:00:00 | 59 | 2018-01-19 01:00:00 | 1516323600 | 328.3 | 334.4 | 328 | 331.6 | 67104 | 51308.7
2012-03-13 00:00:00 | 67 | 2018-01-22 01:00:00 | 1516582800 | 333.3 | 338.9 | 333.2 | 338.6 | 75566 | 52968.25
2012-03-20 00:00:00 | 74 | 2018-01-23 01:00:00 | 1516669200 | 337.7 | 340 | 334.3 | 339.6 | 89159 | 55258.8
2012-03-27 00:00:00 | 78 | 2018-01-24 01:00:00 | 1516755600 | 339.4 | 343.4 | 335.9 | 342 | 84585 | 57590.9
2012-04-03 00:00:00 | 82 | 2018-01-25 01:00:00 | 1516842000 | 342 | 348.5 | 336.8 | 340.4 | 109283 | 61135.9
2012-04-10 00:00:00 | 80 | 2018-01-26 01:00:00 | 1516928400 | 340.4 | 341.8 | 334 | 335.7 | 72613 | 61532.95
2012-04-17 00:00:00 | 80 | 2018-01-29 01:00:00 | 1517187600 | 337 | 341.6 | 336.1 | 337.4 | 74020 | 62481
2012-04-24 00:00:00 | 82 | 2018-01-30 01:00:00 | 1517274000 | 338.2 | 342.8 | 334.8 | 340.5 | 73573 | 64266.65
2012-05-01 00:00:00 | 87 | 2018-01-31 01:00:00 | 1517360400 | 340.8 | 342 | 335 | 337.8 | 62188 | 65730.15
2012-05-08 00:00:00 | 91 | 2018-02-01 01:00:00 | 1517446800 | 337.8 | 337.9 | 330.7 | 334 | 66163 | 67192.15
2012-05-15 00:00:00 | 91 | 2018-02-02 01:00:00 | 1517533200 | 334 | 334.3 | 330.7 | 331.4 | 48712 | 66241.5
2012-05-22 00:00:00 | 84 | 2018-02-05 01:00:00 | 1517792400 | 330.2 | 330.5 | 326.2 | 327 | 56413 | 66770.5
2012-05-29 00:00:00 | 83 | 2018-02-06 01:00:00 | 1517878800 | 326.8 | 333.8 | 326.5 | 331.7 | 79169 | 67978
2012-06-05 00:00:00 | 77 | 2018-02-07 01:00:00 | 1517965200 | 333.4 | 336.3 | 331.6 | 335.4 | 77384 | 69666.8
2012-06-12 00:00:00 | 67 | 2018-02-08 01:00:00 | 1518051600 | 334.7 | 346 | 334.3 | 341.7 | 111998 | 72524.05
2012-06-19 00:00:00 | 62 | 2018-02-09 01:00:00 | 1518138000 | 341.8 | 344.8 | 338.1 | 343.8 | 102577 | 74015.7
2012-06-26 00:00:00 | 64 | 2018-02-12 01:00:00 | 1518397200 | 349.8 | 358.2 | 349.1 | 357.8 | 116442 | 76077.65
2012-07-03 00:00:00 | 52 | 2018-02-13 01:00:00 | 1518483600 | 359 | 371.6 | 357.2 | 365.2 | 109375 | 78949.55
2012-07-10 00:00:00 | 52 | 2018-02-14 01:00:00 | 1518570000 | 366.3 | 373.7 | 362 | 371.8 | 53375 | 79279.55
2012-07-17 00:00:00 | 58 | 2018-02-15 01:00:00 | 1518656400 | 370.9 | 376 | 370.3 | 375.5 | 59630 | 79466.45
2012-07-24 00:00:00 | 62 | 2018-02-16 01:00:00 | 1518742800 | 375.7 | 381.2 | 370.9 | 376 | 74746 | 79848.55
2012-07-31 00:00:00 | 59 | 2018-02-20 01:00:00 | 1519088400 | 383.3 | 387.9 | 377.8 | 379.3 | 83979 | 80269.2
2012-08-07 00:00:00 | 63 | 2018-02-21 01:00:00 | 1519174800 | 379.5 | 385.4 | 371.1 | 381 | 81295 | 79876
2012-08-14 00:00:00 | 60 | 2018-02-22 01:00:00 | 1519261200 | 381.5 | 381.5 | 378 | 379.6 | 55397 | 78416.6
2012-08-21 00:00:00 | 62 | 2018-02-23 01:00:00 | 1519347600 | 379 | 382.4 | 377.6 | 378.3 | 55397 | 75722.3
2012-08-28 00:00:00 | 66 | 2018-02-26 01:00:00 | 1519606800 | 380.3 | 385.7 | 379.8 | 380.3 | 76388 | 75911.05
2012-09-04 00:00:00 | 68 | 2018-02-27 01:00:00 | 1519693200 | 380.9 | 391.4 | 379.3 | 389.2 | 100441 | 77232.1
2012-09-11 00:00:00 | 66 | 2018-02-28 01:00:00 | 1519779600 | 391.2 | 399.2 | 389.9 | 394.7 | 80559 | 77581.4
2012-09-18 00:00:00 | 69 | 2018-03-01 01:00:00 | 1519866000 | 392.2 | 398 | 384.1 | 397.2 | 76915 | 78317.75
2012-09-25 00:00:00 | 75 | 2018-03-02 01:00:00 | 1519952400 | 396.5 | 404 | 390.6 | 392.9 | 62352 | 78127.2
2012-10-02 00:00:00 | 72 | 2018-03-05 01:00:00 | 1520211600 | 395.3 | 396.1 | 385.8 | 393.2 | 54393 | 78411.25
2012-10-09 00:00:00 | 70 | 2018-03-06 01:00:00 | 1520298000 | 394.1 | 394.4 | 387 | 388 | 46913 | 77936.25
2012-10-16 00:00:00 | 64 | 2018-03-07 01:00:00 | 1520384400 | 387.8 | 390.8 | 382.5 | 383.5 | 63814 | 77168.5
2012-10-23 00:00:00 | 61 | 2018-03-08 01:00:00 | 1520470800 | 382.9 | 386.2 | 380.2 | 383.4 | 60138 | 76306.2
2012-10-30 00:00:00 | 62 | 2018-03-09 01:00:00 | 1520557200 | 385 | 385 | 372.2 | 373.6 | 60284 | 73720.5
2012-11-06 00:00:00 | 61 | 2018-03-12 00:00:00 | 1520812800 | 372.1 | 375.6 | 370.2 | 370.4 | 46904 | 70936.85
2012-11-13 00:00:00 | 57 | 2018-03-13 00:00:00 | 1520899200 | 370.6 | 377.5 | 370.6 | 375.5 | 56851 | 67957.3
2012-11-20 00:00:00 | 54 | 2018-03-14 00:00:00 | 1520985600 | 375.7 | 380.3 | 370.6 | 370.9 | 68070 | 65892.05
2012-11-27 00:00:00 | 53 | 2018-03-15 00:00:00 | 1521072000 | 370.7 | 374.8 | 369.8 | 371 | 51888 | 65817.7
2012-12-04 00:00:00 | 48 | 2018-03-16 00:00:00 | 1521158400 | 372.2 | 374.9 | 371.1 | 372.9 | 50411 | 65356.75
2012-12-11 00:00:00 | 52 | 2018-03-19 00:00:00 | 1521417600 | 372.5 | 372.5 | 358.2 | 358.6 | 90416 | 66140.25
2012-12-18 00:00:00 | 51 | 2018-03-20 00:00:00 | 1521504000 | 358 | 363 | 358 | 361.7 | 49716 | 64427.1
2012-12-24 00:00:00 | 46 | 2018-03-21 00:00:00 | 1521590400 | 362.5 | 368.8 | 361.2 | 364.5 | 50555 | 62890.1
2012-12-31 00:00:00 | 40 | 2018-03-22 00:00:00 | 1521676800 | 366 | 368.9 | 365 | 368 | 46876 | 62464.05
2013-01-08 00:00:00 | 38 | 2018-03-23 00:00:00 | 1521763200 | 367.9 | 379 | 360.5 | 377.9 | 84270 | 63907.7
2013-01-15 00:00:00 | 45 | 2018-03-26 00:00:00 | 1522022400 | 377.9 | 385.8 | 374.2 | 375 | 59103 | 63043.45
2013-01-22 00:00:00 | 48 | 2018-03-27 00:00:00 | 1522108800 | 376.7 | 378.5 | 371.5 | 372.4 | 42453 | 60144.05
2013-01-29 00:00:00 | 43 | 2018-03-28 00:00:00 | 1522195200 | 372.1 | 376.1 | 369.5 | 371.3 | 47249 | 58478.55
2013-02-05 00:00:00 | 43 | 2018-03-29 00:00:00 | 1522281600 | 371.8 | 386.2 | 367.8 | 384 | 69393 | 58102.45
2013-02-12 00:00:00 | 49 | 2018-04-02 00:00:00 | 1522627200 | 384 | 389.7 | 377 | 377.3 | 45727 | 57271.2
2013-02-19 00:00:00 | 56 | 2018-04-03 00:00:00 | 1522713600 | 378 | 384 | 377.3 | 380 | 75078 | 58305.45
2013-02-26 00:00:00 | 60 | 2018-04-04 00:00:00 | 1522800000 | 380.5 | 383.8 | 363.7 | 381.8 | 113399 | 61629.75
2013-03-05 00:00:00 | 72 | 2018-04-05 00:00:00 | 1522886400 | 382 | 384.9 | 379 | 383.6 | 64763 | 61677.2
2013-03-12 00:00:00 | 77 | 2018-04-06 00:00:00 | 1522972800 | 379 | 387.3 | 375.5 | 386.3 | 59888 | 61664.7
2013-03-19 00:00:00 | 80 | 2018-04-09 00:00:00 | 1523232000 | 386.8 | 393.3 | 385 | 389.6 | 87081 | 63004.55
2013-03-26 00:00:00 | 84 | 2018-04-10 00:00:00 | 1523318400 | 390.1 | 391 | 383.7 | 383.9 | 101871 | 65752.9
2013-04-02 00:00:00 | 83 | 2018-04-11 00:00:00 | 1523404800 | 384.9 | 387.6 | 379.9 | 380.2 | 76477 | 66734.2
2013-04-09 00:00:00 | 78 | 2018-04-12 00:00:00 | 1523491200 | 380.6 | 384.7 | 378.4 | 383.4 | 49894 | 65825.4
2013-04-16 00:00:00 | 79 | 2018-04-13 00:00:00 | 1523577600 | 383.4 | 387.6 | 380.2 | 382.8 | 41438 | 65302.9
2013-04-23 00:00:00 | 78 | 2018-04-16 00:00:00 | 1523836800 | 383.3 | 384.3 | 377.4 | 377.8 | 60561 | 65810.4
2013-04-30 00:00:00 | 73 | 2018-04-17 00:00:00 | 1523923200 | 382.2 | 385.9 | 381.5 | 385.4 | 45781 | 63578.65
2013-05-07 00:00:00 | 69 | 2018-04-18 00:00:00 | 1524009600 | 385.7 | 387.6 | 380.3 | 381.2 | 75181 | 64851.9
2013-05-14 00:00:00 | 64 | 2018-04-19 00:00:00 | 1524096000 | 381.1 | 382.4 | 377.4 | 377.8 | 48442 | 64746.25
2013-05-21 00:00:00 | 60 | 2018-04-20 00:00:00 | 1524182400 | 377.8 | 381 | 375 | 378.6 | 62924 | 65548.65
2013-05-28 00:00:00 | 57 | 2018-04-23 00:00:00 | 1524441600 | 379.1 | 381.3 | 375.3 | 376.2 | 48652 | 63767.75
2013-06-04 00:00:00 | 56 | 2018-04-24 00:00:00 | 1524528000 | 376.3 | 377.7 | 373.8 | 376.3 | 67919 | 64208.55
2013-06-11 00:00:00 | 46 | 2018-04-25 00:00:00 | 1524614400 | 376.3 | 384.1 | 375.7 | 380.5 | 73929 | 65782.35
2013-06-18 00:00:00 | 40 | 2018-04-26 00:00:00 | 1524700800 | 380.5 | 384.3 | 379.1 | 383.3 | 69939 | 66916.85
2013-06-25 00:00:00 | 38 | 2018-04-27 00:00:00 | 1524787200 | 384.3 | 398.4 | 382 | 395.3 | 102557 | 68575.05
2013-07-02 00:00:00 | 36 | 2018-04-30 00:00:00 | 1525046400 | 395.3 | 403.6 | 392.8 | 393.8 | 60233 | 69300.35
2013-07-09 00:00:00 | 37 | 2018-05-01 00:00:00 | 1525132800 | 393.9 | 406.1 | 391.5 | 404.4 | 73303 | 69211.6
2013-07-16 00:00:00 | 35 | 2018-05-02 00:00:00 | 1525219200 | 403.7 | 406.5 | 399.1 | 400.7 | 66977 | 66890.5
2013-07-23 00:00:00 | 32 | 2018-05-03 00:00:00 | 1525305600 | 399.1 | 401.4 | 395.5 | 398.6 | 48871 | 66095.9
2013-07-30 00:00:00 | 30 | 2018-05-04 00:00:00 | 1525392000 | 398.6 | 399 | 391.6 | 393.7 | 46929 | 65447.95
2013-08-06 00:00:00 | 24 | 2018-05-07 00:00:00 | 1525651200 | 392.6 | 392.6 | 382.3 | 382.5 | 57151 | 63951.45
2013-08-13 00:00:00 | 22 | 2018-05-08 00:00:00 | 1525737600 | 382.4 | 387.8 | 380.8 | 385.9 | 53792 | 61547.5
2013-08-20 00:00:00 | 19 | 2018-05-09 00:00:00 | 1525824000 | 385.9 | 386.7 | 383.1 | 385.8 | 36415 | 59544.4
2013-08-27 00:00:00 | 22 | 2018-05-10 00:00:00 | 1525910400 | 386.9 | 391.9 | 383.9 | 386.1 | 61751 | 60137.25
2013-09-03 00:00:00 | 21 | 2018-05-11 00:00:00 | 1525996800 | 385.9 | 387 | 378 | 378.6 | 56173 | 60874
2013-09-10 00:00:00 | 13 | 2018-05-14 00:00:00 | 1526256000 | 378.2 | 389.6 | 378.1 | 387.6 | 51164 | 60404.15
2013-09-17 00:00:00 | 11 | 2018-05-15 00:00:00 | 1526342400 | 386.7 | 390.9 | 378.6 | 382.3 | 50335 | 60631.85
2013-09-24 00:00:00 | 8 | 2018-05-16 00:00:00 | 1526428800 | 383 | 383.1 | 376.4 | 376.6 | 40691 | 58907.35
2013-10-01 00:00:00 | 10 | 2018-05-17 00:00:00 | 1526515200 | 377 | 380.4 | 374.3 | 375.1 | 46338 | 58802.15
2013-10-08 00:00:00 | 13 | 2018-05-18 00:00:00 | 1526601600 | 375.1 | 380.7 | 375 | 376.3 | 40158 | 57663.85
2013-10-15 00:00:00 | 17 | 2018-05-21 00:00:00 | 1526860800 | 380.1 | 383.3 | 375.6 | 379.1 | 44142 | 57438.35
2013-10-22 00:00:00 | 17 | 2018-05-22 00:00:00 | 1526947200 | 377.8 | 381.6 | 376.2 | 377.5 | 45440 | 56314.4
2013-10-29 00:00:00 | 16 | 2018-05-23 00:00:00 | 1527033600 | 377.8 | 383.1 | 376.3 | 380.7 | 49676 | 55101.75
2013-11-05 00:00:00 | 16 | 2018-05-24 00:00:00 | 1527120000 | 380.6 | 386.2 | 377.2 | 377.3 | 50073 | 54108.45
2013-11-12 00:00:00 | 18 | 2018-05-25 00:00:00 | 1527206400 | 377.9 | 381.6 | 377 | 380.3 | 37700 | 50865.6
2013-11-19 00:00:00 | 26 | 2018-05-29 00:00:00 | 1527552000 | 381.6 | 387.6 | 377.6 | 380.2 | 63577 | 51032.8
2013-11-26 00:00:00 | 31 | 2018-05-30 00:00:00 | 1527638400 | 380.1 | 380.2 | 373 | 376.9 | 68902 | 50812.75
2013-12-03 00:00:00 | 34 | 2018-05-31 00:00:00 | 1527724800 | 376.8 | 379.6 | 374.2 | 375.3 | 42439 | 49585.85
2013-12-10 00:00:00 | 33 | 2018-06-01 00:00:00 | 1527811200 | 375.3 | 377.4 | 372.1 | 374.2 | 43192 | 49301.9
2013-12-17 00:00:00 | 35 | 2018-06-04 00:00:00 | 1528070400 | 372 | 374.5 | 368.6 | 368.9 | 57398 | 49825.35
2013-12-24 00:00:00 | 39 | 2018-06-05 00:00:00 | 1528156800 | 369.6 | 371.3 | 367 | 367.3 | 56777 | 49806.65
2013-12-31 00:00:00 | 40 | 2018-06-06 00:00:00 | 1528243200 | 367.8 | 368.6 | 364.8 | 365 | 56820 | 49958.05
2014-01-07 00:00:00 | 39 | 2018-06-07 00:00:00 | 1528329600 | 365 | 365.8 | 358 | 358.4 | 83145 | 52294.55
2014-01-14 00:00:00 | 38 | 2018-06-08 00:00:00 | 1528416000 | 358.5 | 361.2 | 355.8 | 357.8 | 71600 | 52787
2014-01-21 00:00:00 | 32 | 2018-06-11 00:00:00 | 1528675200 | 357.8 | 359.4 | 351 | 351.2 | 69220 | 53439.35
2014-01-28 00:00:00 | 25 | 2018-06-12 00:00:00 | 1528761600 | 351.6 | 356.6 | 351.5 | 353.5 | 65719 | 54167.1
2014-02-04 00:00:00 | 23 | 2018-06-13 00:00:00 | 1528848000 | 353.4 | 354.4 | 346.5 | 347.7 | 68567 | 55078.7
2014-02-11 00:00:00 | 20 | 2018-06-14 00:00:00 | 1528934400 | 347.6 | 348.6 | 343.1 | 343.2 | 52581 | 55673.2
2014-02-18 00:00:00 | 16 | 2018-06-15 00:00:00 | 1529020800 | 347.6 | 348.6 | 335.9 | 338.9 | 76064 | 57159.5
2014-02-25 00:00:00 | 11 | 2018-06-18 00:00:00 | 1529280000 | 339.8 | 342.7 | 336.6 | 337.6 | 18652 | 56084.2
2014-03-04 00:00:00 | 9 | 2018-06-19 00:00:00 | 1529366400 | 336.8 | 338.8 | 322.3 | 336.3 | 41177 | 55935.95
2014-03-11 00:00:00 | 6 | 2018-06-20 00:00:00 | 1529452800 | 336.3 | 339.5 | 329.6 | 334.8 | 28218 | 55074.85
2014-03-18 00:00:00 | 4 | 2018-06-21 00:00:00 | 1529539200 | 335.5 | 337.4 | 331.6 | 332.8 | 27078 | 53944.95
2014-03-25 00:00:00 | 1 | 2018-06-22 00:00:00 | 1529625600 | 332.3 | 340.7 | 332.3 | 340 | 22537 | 52568.15
2014-04-01 00:00:00 | 0 | 2018-06-25 00:00:00 | 1529884800 | 340 | 340 | 332.1 | 333.5 | 29344 | 52150.35
2014-04-08 00:00:00 | 5 | 2018-06-26 00:00:00 | 1529971200 | 333 | 336.5 | 330.8 | 332.8 | 38865 | 50914.75
2014-04-15 00:00:00 | 7 | 2018-06-27 00:00:00 | 1530057600 | 332.5 | 336.8 | 331.4 | 332.3 | 39616 | 49450.45
2014-04-22 00:00:00 | 9 | 2018-06-28 00:00:00 | 1530144000 | 332 | 334.7 | 330.4 | 330.7 | 28411 | 48749.05
2014-04-29 00:00:00 | 9 | 2018-06-29 00:00:00 | 1530230400 | 331 | 335.1 | 330.1 | 331 | 22387 | 47708.8
2014-05-06 00:00:00 | 12 | 2018-07-02 00:00:00 | 1530489600 | 330.5 | 334 | 327.5 | 328 | 20108 | 45844.3
2014-05-13 00:00:00 | 20 | 2018-07-03 00:00:00 | 1530576000 | 329.3 | 329.6 | 326.3 | 326.3 | 0 | 43005.45
2014-05-20 00:00:00 | 21 | 2018-07-05 00:00:00 | 1530748800 | 326.3 | 329.4 | 326 | 326.4 | 19577 | 41143.3
2014-05-27 00:00:00 | 23 | 2018-07-06 00:00:00 | 1530835200 | 326.4 | 339.7 | 326 | 338.1 | 28211 | 38396.6
2014-06-03 00:00:00 | 26 | 2018-07-09 00:00:00 | 1531094400 | 338.1 | 338.1 | 328 | 329.9 | 20462 | 35839.7
2014-06-10 00:00:00 | 26 | 2018-07-10 00:00:00 | 1531180800 | 329.9 | 335.6 | 326.5 | 332.2 | 19849 | 33371.15
2014-06-17 00:00:00 | 22 | 2018-07-11 00:00:00 | 1531267200 | 331.2 | 333.7 | 328.5 | 330.5 | 27165 | 31443.45
2014-06-24 00:00:00 | 22 | 2018-07-12 00:00:00 | 1531353600 | 331.4 | 333 | 325.8 | 330.9 | 22904 | 29160.3
2014-07-01 00:00:00 | 22 | 2018-07-13 00:00:00 | 1531440000 | 331.2 | 332.2 | 325.6 | 326 | 20952 | 27578.85
2014-07-08 00:00:00 | 23 | 2018-07-16 00:00:00 | 1531699200 | 326.2 | 333.6 | 325.1 | 329.1 | 32830 | 25417.15
2014-07-15 00:00:00 | 22 | 2018-07-17 00:00:00 | 1531785600 | 330 | 332.9 | 328.1 | 329.1 | 22678 | 25618.45
2014-07-22 00:00:00 | 22 | 2018-07-18 00:00:00 | 1531872000 | 328.2 | 330.8 | 326.3 | 327 | 14555 | 24287.35
2014-07-29 00:00:00 | 25 | 2018-07-19 00:00:00 | 1531958400 | 327.3 | 328.8 | 324.7 | 327.4 | 22401 | 23996.5
2014-08-05 00:00:00 | 28 | 2018-07-20 00:00:00 | 1532044800 | 327.4 | 329.9 | 324.9 | 325.6 | 14187 | 23351.95
2014-08-12 00:00:00 | 32 | 2018-07-23 00:00:00 | 1532304000 | 326.9 | 329.2 | 325.3 | 326.9 | 15438 | 22997
2014-08-19 00:00:00 | 36 | 2018-07-24 00:00:00 | 1532390400 | 326.1 | 329.4 | 325 | 328 | 16632 | 22361.4
2014-08-26 00:00:00 | 38 | 2018-07-25 00:00:00 | 1532476800 | 328.3 | 330.4 | 326.6 | 329.4 | 19155 | 21375.9
2014-09-02 00:00:00 | 35 | 2018-07-26 00:00:00 | 1532563200 | 331.8 | 337.5 | 330.7 | 332.1 | 31183 | 20954.25
2014-09-09 00:00:00 | 28 | 2018-07-27 00:00:00 | 1532649600 | 331.7 | 335.3 | 330.7 | 331.8 | 25674 | 20817.4
2014-09-16 00:00:00 | 24 | 2018-07-30 00:00:00 | 1532908800 | 334.1 | 335.7 | 330.9 | 332.9 | 34649 | 21430.5
2014-09-23 00:00:00 | 23 | 2018-07-31 00:00:00 | 1532995200 | 333.1 | 341.5 | 332.2 | 339.9 | 38124 | 22331.3
2014-09-30 00:00:00 | 22 | 2018-08-01 00:00:00 | 1533081600 | 339 | 339.8 | 333.1 | 334.5 | 18919 | 23277.25
2014-10-07 00:00:00 | 22 | 2018-08-02 00:00:00 | 1533168000 | 333.4 | 334.5 | 329.5 | 331 | 21877 | 23392.25
2014-10-14 00:00:00 | 22 | 2018-08-03 00:00:00 | 1533254400 | 331 | 332 | 328 | 330.6 | 16325 | 22797.95
2014-10-21 00:00:00 | 28 | 2018-08-06 00:00:00 | 1533513600 | 330.6 | 331.2 | 326.4 | 328.4 | 16464 | 22598.05
2014-10-28 00:00:00 | 30 | 2018-08-07 00:00:00 | 1533600000 | 329.8 | 333 | 329 | 331 | 22081 | 22709.65
2014-11-04 00:00:00 | 32 | 2018-08-08 00:00:00 | 1533686400 | 330.5 | 335.9 | 329.4 | 335.5 | 20601 | 22381.45
2014-11-11 00:00:00 | 30 | 2018-08-09 00:00:00 | 1533772800 | 335.5 | 336.1 | 332.1 | 332.6 | 14986 | 21985.55
2014-11-18 00:00:00 | 27 | 2018-08-10 00:00:00 | 1533859200 | 332.5 | 332.7 | 321.1 | 321.7 | 32241 | 22550
2014-11-25 00:00:00 | 25 | 2018-08-13 00:00:00 | 1534118400 | 321.2 | 328.3 | 320.1 | 327.5 | 17804 | 21798.7
2014-12-02 00:00:00 | 25 | 2018-08-14 00:00:00 | 1534204800 | 326.6 | 336.8 | 326.4 | 335.8 | 23249 | 21827.25
2014-12-09 00:00:00 | 30 | 2018-08-15 00:00:00 | 1534291200 | 335.8 | 337.1 | 329.4 | 329.5 | 17798 | 21989.4
2014-12-16 00:00:00 | 36 | 2018-08-16 00:00:00 | 1534377600 | 329.5 | 335.8 | 329.5 | 334.6 | 14324 | 21585.55
2014-12-23 00:00:00 | 44 | 2018-08-17 00:00:00 | 1534464000 | 334.5 | 336 | 329.4 | 330.1 | 12389 | 21495.65
2014-12-30 00:00:00 | 47 | 2018-08-20 00:00:00 | 1534723200 | 333.5 | 333.7 | 328.1 | 329 | 7920 | 21119.75
2015-06-01 00:00:00 | 49 | 2018-08-21 00:00:00 | 1534809600 | 328.7 | 329.2 | 325.5 | 325.7 | 12285 | 20902.4
1/13/2015 | 53 | 2018-08-22 00:00:00 | 1534896000 | 326 | 326 | 321.8 | 322 | 20028 | 20946.05
1/20/2015 | 53 | 2018-08-23 00:00:00 | 1534982400 | 321.9 | 322.8 | 315 | 315.2 | 17259 | 20249.85
1/27/2015 | 56 | 2018-08-24 00:00:00 | 1535068800 | 315.8 | 317.7 | 314.2 | 314.5 | 19151 | 19923.7
2015-03-02 00:00:00 | 57 | 2018-08-27 00:00:00 | 1535328000 | 314 | 314 | 306.2 | 308.1 | 29910 | 19686.75
2015-10-02 00:00:00 | 57 | 2018-08-28 00:00:00 | 1535414400 | 308.1 | 308.4 | 302.2 | 302.3 | 29963 | 19278.7
2/17/2015 | 59 | 2018-08-29 00:00:00 | 1535500800 | 302.3 | 305.7 | 301.5 | 303 | 25988 | 19632.15
2/24/2015 | 61 | 2018-08-30 00:00:00 | 1535587200 | 303.2 | 304 | 300.8 | 301.8 | 34544 | 20265.5
2015-03-03 00:00:00 | 64 | 2018-08-31 00:00:00 | 1535673600 | 301.5 | 305.9 | 300.8 | 304.6 | 0 | 19449.25
2015-10-03 00:00:00 | 63 | 2018-09-04 00:00:00 | 1536019200 | 305.1 | 311.5 | 304.5 | 309.2 | 20126 | 19632.35
3/17/2015 | 66 | 2018-09-05 00:00:00 | 1536105600 | 309.2 | 310.2 | 306.4 | 307.3 | 17520 | 19404.3
3/24/2015 | 73 | 2018-09-06 00:00:00 | 1536192000 | 307.4 | 313.2 | 307 | 311.9 | 13890 | 19068.75
3/31/2015 | 78 | 2018-09-07 00:00:00 | 1536278400 | 311.9 | 316.9 | 310.7 | 314.7 | 16221 | 19130.5
2015-07-04 00:00:00 | 81 | 2018-09-10 00:00:00 | 1536537600 | 313.2 | 317.2 | 312 | 316.3 | 16304 | 18333.65
4/14/2015 | 80 | 2018-09-11 00:00:00 | 1536624000 | 316.4 | 318.3 | 312.8 | 314.2 | 14402 | 18163.55
4/21/2015 | 79 | 2018-09-12 00:00:00 | 1536710400 | 314.2 | 317.7 | 309.1 | 315.8 | 23950 | 18198.6
4/28/2015 | 74 | 2018-09-13 00:00:00 | 1536796800 | 314.5 | 316.2 | 311.8 | 312.4 | 12190 | 17918.2
2015-05-05 00:00:00 | 70 | 2018-09-14 00:00:00 | 1536883200 | 312 | 312.7 | 305.3 | 305.8 | 14780 | 17941
2015-12-05 00:00:00 | 65 | 2018-09-17 00:00:00 | 1537142400 | 308.1 | 308.5 | 305 | 305.7 | 48198 | 19731.45
5/19/2015 | 64 | 2018-09-18 00:00:00 | 1537228800 | 305.2 | 305.7 | 301.6 | 303.3 | 57860 | 22228.45
5/26/2015 | 66 | 2018-09-19 00:00:00 | 1537315200 | 303.8 | 310 | 303.8 | 309.2 | 54867 | 24357.55
2015-02-06 00:00:00 | 69 | 2018-09-20 00:00:00 | 1537401600 | 309.8 | 315.8 | 306.7 | 314.4 | 61057 | 26409
2015-09-06 00:00:00 | 71 | 2018-09-21 00:00:00 | 1537488000 | 314 | 314.8 | 308.3 | 308.9 | 47040 | 27898.05
[NAME] | 73 | 2018-09-24 00:00:00 | 1537747200 | 309.4 | 309.5 | 306.2 | 307.5 | 50748 | 29477.9
6/23/2015 | 76 | 2018-09-25 00:00:00 | 1537833600 | 307.7 | 316.3 | 306.4 | 309.2 | 78176 | 31891.2
6/30/2015 | 77 | 2018-09-26 00:00:00 | 1537920000 | 310 | 312.4 | 309.5 | 310.9 | 58302 | 33308.15
2015-07-07 00:00:00 | 80 | 2018-09-27 00:00:00 | 1538006400 | 310.2 | 313.9 | 309.6 | 311.8 | 58354 | 34926.45
7/14/2015 | 78 | 2018-09-28 00:00:00 | 1538092800 | 312 | 314.6 | 307.6 | 309 | 64059 | 36402.2
7/21/2015 | 77 | 2018-10-01 00:00:00 | 1538352000 | 308.8 | 316.7 | 308.6 | 313.8 | 65154 | 39659.9
7/28/2015 | 73 | 2018-10-02 00:00:00 | 1538438400 | 314.3 | 315.6 | 310.9 | 315.1 | 48973 | 41102.25
2015-04-08 00:00:00 | 71 | 2018-10-03 00:00:00 | 1538524800 | 314.9 | 316.4 | 311 | 311.2 | 43131 | 42382.8
2015-11-08 00:00:00 | 73 | 2018-10-04 00:00:00 | 1538611200 | 311 | 315.2 | 310.6 | 312.2 | 44198 | 43898.2
8/18/2015 | 72 | 2018-10-05 00:00:00 | 1538697600 | 312.5 | 319.9 | 310.2 | 319.6 | 81096 | 47141.95
8/25/2015 | 71 | 2018-10-08 00:00:00 | 1538956800 | 320.3 | 322.4 | 317.9 | 318.5 | 58432 | 49248.35
2015-01-09 00:00:00 | 71 | 2018-10-09 00:00:00 | 1539043200 | 318.5 | 319.9 | 316.1 | 317.8 | 51016 | 51079.05
2015-08-09 00:00:00 | 67 | 2018-10-10 00:00:00 | 1539129600 | 318.1 | 319 | 314 | 315.7 | 49404 | 52351.75
9/15/2015 | 66 | 2018-10-11 00:00:00 | 1539216000 | 315.4 | 319.8 | 313.6 | 316.8 | 60577 | 54771.1
9/22/2015 | 64 | 2018-10-12 00:00:00 | 1539302400 | 316.5 | 319 | 314.8 | 316.9 | 44181 | 56241.15
9/29/2015 | 61 | 2018-10-15 00:00:00 | 1539561600 | 316.9 | 327.3 | 314.6 | 327 | 67655 | 57214
2015-06-10 00:00:00 | 58 | 2018-10-16 00:00:00 | 1539648000 | 327 | 327 | 320.6 | 322.3 | 54534 | 57047.7
10/13/2015 | 54 | 2018-10-17 00:00:00 | 1539734400 | 321.9 | 326.1 | 321.2 | 323.7 | 52630 | 56935.85
10/20/2015 | 53 | 2018-10-18 00:00:00 | 1539820800 | 323.1 | 323.4 | 316 | 316.3 | 47707 | 56268.35
10/27/2015 | 57 | 2018-10-19 00:00:00 | 1539907200 | 316.6 | 317.7 | 313 | 313.1 | 57832 | 56807.95
2015-03-11 00:00:00 | 65 | 2018-10-22 00:00:00 | 1540166400 | 313.2 | 315.5 | 311.8 | 312.8 | 46436 | 56592.35
2015-10-11 00:00:00 | 73 | 2018-10-23 00:00:00 | 1540252800 | 312.4 | 312.4 | 310 | 310.7 | 52472 | 55307.15
11/17/2015 | 79 | 2018-10-24 00:00:00 | 1540339200 | 310.5 | 310.9 | 305.3 | 306.1 | 70866 | 55935.35
11/24/2015 | 81 | 2018-10-25 00:00:00 | 1540425600 | 306.2 | 306.6 | 303.5 | 304.3 | 44588 | 55247.05
2015-01-12 00:00:00 | 81 | 2018-10-26 00:00:00 | 1540512000 | 304.6 | 308.9 | 304.6 | 307.3 | 46789 | 54383.55
2015-08-12 00:00:00 | 83 | 2018-10-29 00:00:00 | 1540771200 | 307.4 | 310.8 | 306.3 | 308.2 | 42388 | 53245.25
12/15/2015 | 82 | 2018-10-30 00:00:00 | 1540857600 | 308.8 | 311 | 305 | 305.1 | 41984 | 52895.8
12/22/2015 | 84 | 2018-10-31 00:00:00 | 1540944000 | 305.1 | 307.7 | 302 | 306.4 | 63680 | 53923.25
12/29/2015 | 82 | 2018-11-01 00:00:00 | 1541030400 | 306.4 | 315.8 | 303.5 | 313.4 | 74076 | 55417.15
2016-05-01 00:00:00 | 79 | 2018-11-02 00:00:00 | 1541116800 | 313.4 | 316.3 | 309.5 | 311 | 47568 | 53740.75
2016-12-01 00:00:00 | 75 | 2018-11-05 01:00:00 | 1541379600 | 310.8 | 313.9 | 307.7 | 310.6 | 47985 | 53218.4
1/19/2016 | 74 | 2018-11-06 01:00:00 | 1541466000 | 310.6 | 312.4 | 308.3 | 311.4 | 38608 | 52598
1/26/2016 | 70 | 2018-11-07 01:00:00 | 1541552400 | 311.5 | 313.7 | 307.4 | 308 | 53080 | 52781.8
2016-02-02 00:00:00 | 65 | 2018-11-08 01:00:00 | 1541638800 | 308 | 310.7 | 304.3 | 306.1 | 60843 | 52795.1
2016-09-02 00:00:00 | 62 | 2018-11-09 01:00:00 | 1541725200 | 306.3 | 307.5 | 305.1 | 305.6 | 43275 | 52749.8
2/16/2016 | 58 | 2018-11-12 01:00:00 | 1541984400 | 305.6 | 306.7 | 304.4 | 305.6 | 38346 | 51284.35
2/23/2016 | 55 | 2018-11-13 01:00:00 | 1542070800 | 305.6 | 308.2 | 303.7 | 303.9 | 46248 | 50870.05
2016-01-03 00:00:00 | 54 | 2018-11-14 01:00:00 | 1542157200 | 303.9 | 306.3 | 303.8 | 305.7 | 30483 | 49762.7
2016-08-03 00:00:00 | 54 | 2018-11-15 01:00:00 | 1542243600 | 305.8 | 309.1 | 303.8 | 305.4 | 51010 | 49927.85
3/15/2016 | 44 | 2018-11-16 01:00:00 | 1542330000 | 309 | 314.8 | 308 | 313 | 32617 | 48667.1
3/22/2016 | 40 | 2018-11-19 01:00:00 | 1542589200 | 313 | 313.4 | 306 | 307.5 | 36328 | 48161.7
3/29/2016 | 40 | 2018-11-20 01:00:00 | 1542675600 | 307.5 | 311.9 | 306.8 | 309.2 | 34133 | 47244.75
2016-05-04 00:00:00 | 44 | 2018-11-21 01:00:00 | 1542762000 | 310 | 310.7 | 307.5 | 308.7 | 35237 | 45463.3
2016-12-04 00:00:00 | 45 | 2018-11-23 01:00:00 | 1542934800 | 309 | 310.8 | 307.7 | 308 | 34986 | 44983.2
4/19/2016 | 53 | 2018-11-26 01:00:00 | 1543194000 | 308.1 | 308.8 | 303 | 305.1 | 72846 | 46286.05
4/26/2016 | 55 | 2018-11-27 01:00:00 | 1543280400 | 305.4 | 307.8 | 303.5 | 307.1 | 57394 | 47036.35
2016-03-05 00:00:00 | 48 | 2018-11-28 01:00:00 | 1543366800 | 307.9 | 312.1 | 306.6 | 310.3 | 56434 | 47758.85
2016-10-05 00:00:00 | 44 | 2018-11-29 01:00:00 | 1543453200 | 309.8 | 311.6 | 307.1 | 309.5 | 58556 | 47502.65
5/17/2016 | 36 | 2018-11-30 01:00:00 | 1543539600 | 309.6 | 312.1 | 308.3 | 310.5 | 38511 | 45724.4
5/24/2016 | 46 | 2018-12-03 01:00:00 | 1543798800 | 317.9 | 319.1 | 314.1 | 314.4 | 65996 | 46645.8
5/31/2016 | 46 | 2018-12-04 01:00:00 | 1543885200 | 314.1 | 316.3 | 312.5 | 314.7 | 45121 | 46502.6
2016-07-06 00:00:00 | 37 | 2018-12-05 01:00:00 | 1543971600 | 314.5 | 315.7 | 313.1 | 313.9 | 25859 | 45865.15
6/14/2016 | 30 | 2018-12-06 01:00:00 | 1544058000 | 313.7 | 314.7 | 309.2 | 312.2 | 50944 | 45758.35
6/21/2016 | 25 | 2018-12-07 01:00:00 | 1544144400 | 312.6 | 314.1 | 310.3 | 311.2 | 57733 | 45602.85
6/28/2016 | 26 | 2018-12-10 01:00:00 | 1544403600 | 310.8 | 312.3 | 309.6 | 310 | 51364 | 46007.3
2016-05-07 00:00:00 | 25 | 2018-12-11 01:00:00 | 1544490000 | 309.7 | 312.9 | 309 | 310.9 | 59826 | 47081.3
2016-12-07 00:00:00 | 34 | 2018-12-12 01:00:00 | 1544576400 | 311.4 | 315.6 | 311 | 312.6 | 64047 | 47971.25
7/19/2016 | 37 | 2018-12-13 01:00:00 | 1544662800 | 312.8 | 314 | 307.6 | 308.5 | 76845 | 50289.35
7/26/2016 | 47 | 2018-12-14 01:00:00 | 1544749200 | 308.5 | 310.3 | 307.2 | 307.3 | 46803 | 50079
2016-02-08 00:00:00 | 53 | 2018-12-17 01:00:00 | 1545008400 | 311.7 | 313.8 | 311.7 | 313.4 | 26015 | 49748.9
2016-09-08 00:00:00 | 57 | 2018-12-18 01:00:00 | 1545094800 | 313.4 | 316.9 | 313.1 | 314.7 | 39154 | 49890.2
8/16/2016 | 58 | 2018-12-19 01:00:00 | 1545181200 | 314.6 | 314.9 | 311.7 | 312 | 39060 | 50136.55
8/23/2016 | 57 | 2018-12-20 01:00:00 | 1545267600 | 312 | 313.7 | 311.1 | 312 | 45987 | 50674.05
8/30/2016 | 60 | 2018-12-21 01:00:00 | 1545354000 | 311.9 | 313 | 310 | 310.1 | 51237 | 51486.6
2016-06-09 00:00:00 | 60 | 2018-12-24 01:00:00 | 1545613200 | 310.2 | 312.6 | 309.4 | 311.8 | 40552 | 49871.9
9/13/2016 | 59 | 2018-12-26 01:00:00 | 1545786000 | 312 | 314.2 | 307.1 | 307.9 | 50448 | 49524.6
9/20/2016 | 61 | 2018-12-27 01:00:00 | 1545872400 | 307.9 | 310.1 | 307.4 | 308.3 | 48016 | 49103.7
9/27/2016 | 63 | 2018-12-28 01:00:00 | 1545958800 | 308.3 | 315.2 | 308.3 | 313 | 60467 | 49199.25
2016-04-10 00:00:00 | 61 | 2018-12-31 01:00:00 | 1546218000 | 313.6 | 314.9 | 309.5 | 309.9 | 34766 | 49012
2016-11-10 00:00:00 | 64 | 2019-01-02 01:00:00 | 1546390800 | 310.3 | 316.1 | 309.6 | 314.9 | 55050 | 48464.7
10/18/2016 | 67 | 2019-01-03 01:00:00 | 1546477200 | 314.9 | 317.9 | 313.4 | 316.7 | 38964 | 48156.85
10/25/2016 | 71 | 2019-01-04 01:00:00 | 1546563600 | 315.7 | 320.3 | 315.6 | 319 | 36584 | 48693.1
2016-01-11 00:00:00 | 71 | 2019-01-07 01:00:00 | 1546822800 | 319.4 | 323.3 | 319.2 | 322.2 | 47260 | 48508.9
2016-08-11 00:00:00 | 70 | 2019-01-08 01:00:00 | 1546909200 | 322.1 | 323.4 | 320.3 | 321.6 | 56900 | 48467.25
11/15/2016 | 70 | 2019-01-09 01:00:00 | 1546995600 | 321.6 | 324.6 | 320.9 | 323.4 | 48956 | 48346.85
11/22/2016 | 69 | 2019-01-10 01:00:00 | 1547082000 | 323.5 | 323.8 | 316.5 | 316.8 | 59134 | 48312.25
11/29/2016 | 68 | 2019-01-11 01:00:00 | 1547168400 | 316.2 | 318 | 314.2 | 314.6 | 49415 | 47580.65
2016-06-12 00:00:00 | 68 | 2019-01-14 01:00:00 | 1547427600 | 314.6 | 314.8 | 310.6 | 311.8 | 52452 | 46361
[NAME] | 60 | 2019-01-15 01:00:00 | 1547514000 | 312.1 | 313 | 309.2 | 309.3 | 52956 | 46668.65
12/20/2016 | 51 | 2019-01-16 01:00:00 | 1547600400 | 309.7 | 311.5 | 309.1 | 310.1 | 47875 | 47761.65
12/27/2016 | 51 | 2019-01-17 01:00:00 | 1547686800 | 310.5 | 315.4 | 309.8 | 312.2 | 69938 | 49300.85
2017-01-03 00:00:00 | 53 | 2019-01-18 01:00:00 | 1547773200 | 312.2 | 316.5 | 312 | 315.1 | 58813 | 50288.5
2017-01-10 00:00:00 | 49 | 2019-01-22 01:00:00 | 1548118800 | 314.3 | 315.7 | 310.1 | 313 | 54260 | 50702.15
2017-01-17 00:00:00 | 46 | 2019-01-23 01:00:00 | 1548205200 | 312.8 | 314.9 | 312.1 | 312.9 | 37111 | 49995.85
2017-01-24 00:00:00 | 48 | 2019-01-24 01:00:00 | 1548291600 | 312.9 | 314.5 | 311.8 | 312.3 | 39291 | 49932.8
2017-01-31 00:00:00 | 41 | 2019-01-25 01:00:00 | 1548378000 | 312.2 | 314.1 | 310.8 | 313.9 | 38911 | 49355.95
2017-02-07 00:00:00 | 39 | 2019-01-28 01:00:00 | 1548637200 | 313.2 | 314.3 | 310.6 | 312.2 | 38493 | 48879.8
2017-02-14 00:00:00 | 38 | 2019-01-29 01:00:00 | 1548723600 | 311.5 | 312.5 | 311.1 | 311.8 | 35969 | 47654.9
2017-02-21 00:00:00 | 41 | 2019-01-30 01:00:00 | 1548810000 | 311.8 | 313 | 310.9 | 311.1 | 45380 | 48185.6
2017-02-28 00:00:00 | 47 | 2019-01-31 01:00:00 | 1548896400 | 311 | 313.9 | 309.3 | 310 | 69194 | 48892.8
2017-03-07 00:00:00 | 52 | 2019-02-01 01:00:00 | 1548982800 | 310 | 317.4 | 310 | 311.8 | 91749 | 51532.05
2017-03-14 00:00:00 | 52 | 2019-02-04 01:00:00 | 1549242000 | 312 | 313 | 310.5 | 310.6 | 53715 | 52388.6
2017-03-21 00:00:00 | 51 | 2019-02-05 01:00:00 | 1549328400 | 310.6 | 310.6 | 308.5 | 309.5 | 61871 | 53119.15
2017-03-28 00:00:00 | 58 | 2019-02-06 01:00:00 | 1549414800 | 309.3 | 310.1 | 308.6 | 309 | 67265 | 53637.4
2017-04-04 00:00:00 | 63 | 2019-02-07 01:00:00 | 1549501200 | 308.7 | 309 | 305.1 | 305.5 | 90852 | 55732.2
2017-04-11 00:00:00 | 67 | 2019-02-08 01:00:00 | 1549587600 | 305.7 | 308.2 | 305.2 | 306.1 | 82888 | 56919.9
2017-04-18 00:00:00 | 69 | 2019-02-11 01:00:00 | 1549846800 | 306.1 | 308.1 | 304.3 | 304.9 | 63771 | 57637.7
2017-04-25 00:00:00 | 75 | 2019-02-12 01:00:00 | 1549933200 | 304.9 | 310 | 304.9 | 309.2 | 61084 | 58069.3
2017-05-02 00:00:00 | 72 | 2019-02-13 01:00:00 | 1550019600 | 309.2 | 310.4 | 308.2 | 310.1 | 63027 | 58572.85
2017-05-09 00:00:00 | 62 | 2019-02-14 01:00:00 | 1550106000 | 309.9 | 310.7 | 305.3 | 305.5 | 68550 | 59606.6
2017-05-16 00:00:00 | 56 | 2019-02-15 01:00:00 | 1550192400 | 310.1 | 311.6 | 309.5 | 310.5 | 39469 | 58083.15
2017-05-23 00:00:00 | 46 | 2019-02-19 01:00:00 | 1550538000 | 310.2 | 311 | 306.6 | 309.5 | 49941 | 57639.55
2017-05-30 00:00:00 | 40 | 2019-02-20 01:00:00 | 1550624400 | 309.5 | 310.3 | 306.7 | 309.2 | 68517 | 58352.4
2017-06-06 00:00:00 | 37 | 2019-02-21 01:00:00 | 1550710800 | 309 | 312.6 | 308.6 | 309.8 | 85429 | 60768.3
2017-06-13 00:00:00 | 35 | 2019-02-22 01:00:00 | 1550797200 | 309.8 | 311.2 | 308.7 | 309.4 | 53422 | 61474.85
2017-06-20 00:00:00 | 38 | 2019-02-25 01:00:00 | 1551056400 | 310.9 | 312.3 | 309 | 309.4 | 74396 | 63249.1
2017-06-27 00:00:00 | 38 | 2019-02-26 01:00:00 | 1551142800 | 308.8 | 309.5 | 306.1 | 307.3 | 68987 | 64773.8
2017-07-03 00:00:00 | 31 | 2019-02-27 01:00:00 | 1551229200 | 307.3 | 311 | 306.8 | 309.2 | 99176 | 67934.15
2017-07-11 00:00:00 | 30 | 2019-02-28 01:00:00 | 1551315600 | 308.3 | 309.4 | 305.7 | 306 | 52257 | 68278
2017-07-18 00:00:00 | 32 | 2019-03-01 01:00:00 | 1551402000 | 306.1 | 307.9 | 302.8 | 307.4 | 72182 | 68427.4
2017-07-25 00:00:00 | 34 | 2019-03-04 01:00:00 | 1551661200 | 308.2 | 313 | 307.5 | 310.5 | 63991 | 67039.5
2017-08-01 00:00:00 | 39 | 2019-03-05 01:00:00 | 1551747600 | 310.2 | 311 | 308.6 | 310 | 36534 | 66180.45
2017-08-08 00:00:00 | 38 | 2019-03-06 01:00:00 | 1551834000 | 309.9 | 311.6 | 305.7 | 306.1 | 47582 | 65466
2017-08-15 00:00:00 | 34 | 2019-03-07 01:00:00 | 1551920400 | 306.1 | 308.3 | 305.5 | 306.3 | 48094 | 64507.45
2017-08-22 00:00:00 | 39 | 2019-03-08 01:00:00 | 1552006800 | 306 | 307.2 | 303.3 | 303.7 | 52762 | 62602.95
2017-08-29 00:00:00 | 47 | 2019-03-11 00:00:00 | 1552262400 | 304 | 304.7 | 301 | 301.3 | 40986 | 60507.85
2017-09-05 00:00:00 | 49 | 2019-03-12 00:00:00 | 1552348800 | 301.2 | 304.5 | 300.3 | 303 | 47071 | 59672.85
2017-09-12 00:00:00 | 59 | 2019-03-13 00:00:00 | 1552435200 | 302.5 | 305.7 | 301.4 | 304.7 | 42425 | 58739.9
2017-09-19 00:00:00 | 61 | 2019-03-14 00:00:00 | 1552521600 | 305 | 307.3 | 303.9 | 305.9 | 52675 | 58222.3
2017-09-26 00:00:00 | 61 | 2019-03-15 00:00:00 | 1552608000 | 305.8 | 311 | 305.8 | 310.8 | 55612 | 57575.4
2017-10-03 00:00:00 | 55 | 2019-03-18 00:00:00 | 1552867200 | 311 | 311.9 | 308.7 | 309.8 | 40284 | 57616.15
2017-10-10 00:00:00 | 52 | 2019-03-19 00:00:00 | 1552953600 | 309.4 | 312.3 | 308.7 | 310.8 | 50809 | 57659.55
2017-10-17 00:00:00 | 52 | 2019-03-20 00:00:00 | 1553040000 | 310.1 | 311.9 | 308.6 | 311.6 | 38318 | 56149.6
2017-10-24 00:00:00 | 50 | 2019-03-21 00:00:00 | 1553126400 | 311.3 | 315.8 | 310.4 | 315.3 | 49818 | 54369.05
2017-10-31 00:00:00 | 45 | 2019-03-22 00:00:00 | 1553212800 | 315.1 | 316.4 | 314.2 | 315 | 66936 | 55044.75
2017-11-07 00:00:00 | 41 | 2019-03-25 00:00:00 | 1553472000 | 314.9 | 316.5 | 314.1 | 315.1 | 37417 | 53195.8
2017-11-14 00:00:00 | 42 | 2019-03-26 00:00:00 | 1553558400 | 314.6 | 315.7 | 310.5 | 311 | 46269 | 52059.9
2017-11-21 00:00:00 | 46 | 2019-03-27 00:00:00 | 1553644800 | 310.8 | 310.8 | 303.6 | 304.4 | 82920 | 51247.1
2017-11-28 00:00:00 | 47 | 2019-03-28 00:00:00 | 1553731200 | 304.8 | 307 | 304.1 | 306.5 | 42731 | 50770.8
2017-12-05 00:00:00 | 45 | 2019-03-29 00:00:00 | 1553817600 | 306.2 | 308.1 | 305.1 | 306.5 | 44995 | 49411.45
2017-12-12 00:00:00 | 49 | 2019-04-01 00:00:00 | 1554076800 | 306.1 | 310.4 | 305.7 | 309.4 | 63516 | 49387.7
2017-12-19 00:00:00 | 54 | 2019-04-02 00:00:00 | 1554163200 | 309.8 | 311.1 | 308.3 | 310.6 | 40486 | 49585.3
2017-12-26 00:00:00 | 53 | 2019-04-03 00:00:00 | 1554249600 | 310.6 | 311.9 | 309.4 | 311 | 41552 | 49283.8
2018-02-01 00:00:00 | 49 | 2019-04-04 00:00:00 | 1554336000 | 310.7 | 312.3 | 310.4 | 311.9 | 45706 | 49164.4
2018-09-01 00:00:00 | 44 | 2019-04-05 00:00:00 | 1554422400 | 311.3 | 311.6 | 307.1 | 308 | 54571 | 49254.85
1/16/2018 | 44 | 2019-04-08 00:00:00 | 1554681600 | 308 | 311 | 307.9 | 309.2 | 71515 | 50781.3
1/23/2018 | 45 | 2019-04-09 00:00:00 | 1554768000 | 308.6 | 310.3 | 308.3 | 309.1 | 56743 | 51264.9
1/30/2018 | 47 | 2019-04-10 00:00:00 | 1554854400 | 309.1 | 311 | 308.5 | 310.1 | 62008 | 52244.05
2018-06-02 00:00:00 | 58 | 2019-04-11 00:00:00 | 1554940800 | 309.8 | 310.9 | 306.9 | 307.2 | 73554 | 53288
2/13/2018 | 69 | 2019-04-12 00:00:00 | 1555027200 | 307.2 | 308.7 | 306.8 | 307.9 | 49286 | 52971.7
2/20/2018 | 71 | 2019-04-15 00:00:00 | 1555286400 | 307.9 | 311.8 | 307.7 | 311 | 71618 | 54538.4
2/27/2018 | 70 | 2019-04-16 00:00:00 | 1555372800 | 311 | 311.4 | 306 | 306.5 | 66961 | 55346
2018-06-03 00:00:00 | 71 | 2019-04-17 00:00:00 | 1555459200 | 310.2 | 310.9 | 307.2 | 307.6 | 29520 | 54906.1
3/13/2018 | 77 | 2019-04-18 00:00:00 | 1555545600 | 307.4 | 308.5 | 306.5 | 306.8 | 32275 | 54028.95
3/20/2018 | 79 | 2019-04-22 00:00:00 | 1555891200 | 306.8 | 307.9 | 305.7 | 306 | 40225 | 52693.4
3/27/2018 | 79 | 2019-04-23 00:00:00 | 1555977600 | 305.9 | 306.7 | 303.6 | 304.5 | 70696 | 54357.35
2018-03-04 00:00:00 | 81 | 2019-04-24 00:00:00 | 1556064000 | 304 | 305.7 | 303.5 | 304 | 75488 | 55818.3
2018-10-04 00:00:00 | 85 | 2019-04-25 00:00:00 | 1556150400 | 303.5 | 309.8 | 303.4 | 309.6 | 94791 | 56411.85
4/17/2018 | 84 | 2019-04-26 00:00:00 | 1556236800 | 309.6 | 309.9 | 303 | 303.7 | 90176 | 58784.1
4/24/2018 | 83 | 2019-04-29 00:00:00 | 1556496000 | 305.1 | 306.4 | 300.8 | 300.9 | 70207 | 60044.7
2018-01-05 00:00:00 | 85 | 2019-04-30 00:00:00 | 1556582400 | 301.4 | 301.9 | 299.3 | 300.1 | 64966 | 60117.2
2018-08-05 00:00:00 | 89 | 2019-05-01 00:00:00 | 1556668800 | 299.9 | 300.9 | 297.5 | 300.3 | 55023 | 60844.05
5/15/2018 | 90 | 2019-05-02 00:00:00 | 1556755200 | 300 | 300.5 | 296.6 | 296.9 | 54313 | 61482.1
5/22/2018 | 92 | 2019-05-03 00:00:00 | 1556841600 | 297.4 | 299.4 | 296.9 | 298.2 | 42263 | 61309.95
5/29/2018 | 93 | 2019-05-06 00:00:00 | 1557100800 | 295.6 | 297.8 | 293.1 | 296.6 | 67630 | 61962.9
2018-05-06 00:00:00 | 92 | 2019-05-07 00:00:00 | 1557187200 | 296 | 297.1 | 293.1 | 293.2 | 56874 | 61230.85
2018-12-06 00:00:00 | 89 | 2019-05-08 00:00:00 | 1557273600 | 293.7 | 295.2 | 292.3 | 292.9 | 45721 | 60679.75
6/19/2018 | 89 | 2019-05-09 00:00:00 | 1557360000 | 292.9 | 292.9 | 288 | 289.1 | 68079 | 60983.3
6/26/2018 | 91 | 2019-05-10 00:00:00 | 1557446400 | 289.1 | 290.7 | 286.5 | 287.3 | 52755 | 59943.35
2018-03-07 00:00:00 | 89 | 2019-05-13 00:00:00 | 1557705600 | 287 | 287.9 | 283.1 | 287.3 | 56601 | 60309.1
2018-10-07 00:00:00 | 91 | 2019-05-14 00:00:00 | 1557792000 | 287.7 | 300.9 | 287.7 | 298 | 85536 | 61005
7/17/2018 | 90 | 2019-05-15 00:00:00 | 1557878400 | 298.3 | 304.9 | 297.4 | 299.8 | 72239 | 61268.9
7/24/2018 | 89 | 2019-05-16 00:00:00 | 1557964800 | 299.8 | 303.8 | 299.5 | 301.9 | 41749 | 61880.35
7/31/2018 | 91 | 2019-05-17 00:00:00 | 1558051200 | 301.9 | 302.7 | 293.7 | 294.3 | 49867 | 62759.95
2018-07-08 00:00:00 | 90 | 2019-05-20 00:00:00 | 1558310400 | 296 | 299 | 295.1 | 297.3 | 34728 | 62485.1
8/14/2018 | 92 | 2019-05-21 00:00:00 | 1558396800 | 298.7 | 302.2 | 293.1 | 295.3 | 62452 | 62072.9
8/21/2018 | 88 | 2019-05-22 00:00:00 | 1558483200 | 294.4 | 300.8 | 294 | 298.3 | 44908 | 60543.9
8/28/2018 | 84 | 2019-05-23 00:00:00 | 1558569600 | 298.6 | 300 | 295.5 | 297.2 | 47813 | 58195
2018-04-09 00:00:00 | 75 | 2019-05-24 00:00:00 | 1558656000 | 297.2 | 301.4 | 296.8 | 300.5 | 49320 | 56152.2
2018-11-09 00:00:00 | 72 | 2019-05-28 00:00:00 | 1559001600 | 303.6 | 314 | 302.7 | 312.8 | 86657 | 56974.7
9/18/2018 | 72 | 2019-05-29 00:00:00 | 1559088000 | 316.6 | 326.3 | 315.8 | 319 | 111280 | 59290.4
9/25/2018 | 71 | 2019-05-30 00:00:00 | 1559174400 | 321 | 328.1 | 316.1 | 327.4 | 77111 | 60394.8
2018-02-10 00:00:00 | 67 | 2019-05-31 00:00:00 | 1559260800 | 327.8 | 327.8 | 320.5 | 321.3 | 62673 | 60812.8
2018-09-10 00:00:00 | 67 | 2019-06-03 00:00:00 | 1559520000 | 321.3 | 325.8 | 319.6 | 320.5 | 54900 | 61444.65
10/16/2018 | 67 | 2019-06-04 00:00:00 | 1559606400 | 324.5 | 327.1 | 320 | 321 | 65773 | 61351.8
10/23/2018 | 68 | 2019-06-05 00:00:00 | 1559692800 | 321 | 322 | 317 | 317.7 | 54305 | 61223.35
10/30/2018 | 65 | 2019-06-06 00:00:00 | 1559779200 | 317.8 | 318.8 | 313.5 | 315.9 | 51707 | 61522.65
2018-06-11 00:00:00 | 67 | 2019-06-07 00:00:00 | 1559865600 | 315.9 | 316.8 | 311.1 | 312.3 | 53367 | 60787.05
11/13/2018 | 69 | 2019-06-10 00:00:00 | 1560124800 | 311.5 | 316.4 | 308.8 | 313.4 | 57465 | 61022.55
11/20/2018 | 61 | 2019-06-11 00:00:00 | 1560211200 | 312.3 | 315.3 | 311.5 | 314.4 | 65099 | 61447.45
11/27/2018 | 58 | 2019-06-12 00:00:00 | 1560297600 | 313.2 | 323.2 | 312 | 319.5 | 72990 | 60820.15
2018-04-12 00:00:00 | 56 | 2019-06-13 00:00:00 | 1560384000 | 319.9 | 324.5 | 319.7 | 321.7 | 61968 | 60306.6
2018-11-12 00:00:00 | 56 | 2019-06-14 00:00:00 | 1560470400 | 321.6 | 325.6 | 321.5 | 323.5 | 52101 | 60824.2
12/18/2018 | 58 | 2019-06-17 00:00:00 | 1560729600 | 325.1 | 328.4 | 324.2 | 325.7 | 10273 | 58844.5
12/24/2018 | 60 | 2019-06-18 00:00:00 | 1560816000 | 327.3 | 328.6 | 322.3 | 323.5 | 12850 | 57750.6
12/31/2018 | 63 | 2019-06-19 00:00:00 | 1560902400 | 323.3 | 323.4 | 317.3 | 318.2 | 30292 | 56142.6
2019-08-01 00:00:00 | 64 | 2019-06-20 00:00:00 | 1560988800 | 317.3 | 324.9 | 315.5 | 324.2 | 16782 | 54736.3
1/15/2019 | 66 | 2019-06-21 00:00:00 | 1561075200 | 324.2 | 324.7 | 316.5 | 317 | 17620 | 53226.65
1/22/2019 | 70 | 2019-06-24 00:00:00 | 1561334400 | 317.1 | 320.4 | 316.9 | 318.9 | 30382 | 52279.75
1/29/2019 | 73 | 2019-06-25 00:00:00 | 1561420800 | 320.6 | 322.6 | 315.9 | 317 | 39844 | 49939.1
2019-05-02 00:00:00 | 77 | 2019-06-26 00:00:00 | 1561507200 | 317 | 317.1 | 313.8 | 314.5 | 31390 | 45944.6
2019-12-02 00:00:00 | 79 | 2019-06-27 00:00:00 | 1561593600 | 314 | 315.6 | 312.1 | 313.2 | 47179 | 44448
2/19/2019 | 78 | 2019-06-28 00:00:00 | 1561680000 | 312.5 | 316.8 | 310.3 | 315.3 | 52686 | 43948.65
2/26/2019 | 78 | 2019-07-01 00:00:00 | 1561939200 | 318.2 | 318.6 | 306.2 | 307.2 | 26116 | 42509.45
2019-05-03 00:00:00 | 78 | 2019-07-02 00:00:00 | 1562025600 | 307.2 | 309.1 | 304.5 | 305.7 | 21612 | 40301.4
2019-12-03 00:00:00 | 75 | 2019-07-03 00:00:00 | 1562112000 | 305.7 | 309.1 | 305.2 | 308.1 | 17438 | 38458.05
3/19/2019 | 54 | 2019-07-05 00:00:00 | 1562284800 | 308.1 | 308.3 | 304.4 | 305.8 | 16848 | 36715.1
3/26/2019 | 33 | 2019-07-08 00:00:00 | 1562544000 | 307.1 | 308.7 | 304.6 | 305.8 | 14947 | 34794.1
2019-02-04 00:00:00 | 28 | 2019-07-09 00:00:00 | 1562630400 | 306 | 309.4 | 304 | 309.2 | 16359 | 32738.8
2019-09-04 00:00:00 | 21 | 2019-07-10 00:00:00 | 1562716800 | 309.2 | 311 | 307.1 | 310.7 | 15707 | 30269.2
4/16/2019 | 13 | 2019-07-11 00:00:00 | 1562803200 | 310.2 | 313 | 309.3 | 312.4 | 16365 | 27437.95
4/23/2019 | 10 | 2019-07-12 00:00:00 | 1562889600 | 312.4 | 315 | 311.3 | 314.8 | 15559 | 25117.5
4/30/2019 | 10 | 2019-07-15 00:00:00 | 1563148800 | 315.8 | 317 | 310.7 | 311.6 | 15207 | 23272.8
2019-07-05 00:00:00 | 11 | 2019-07-16 00:00:00 | 1563235200 | 311.5 | 311.6 | 306.7 | 308.4 | 22179 | 23868.1
5/14/2019 | 15 | 2019-07-17 00:00:00 | 1563321600 | 308.4 | 310.6 | 307.2 | 307.5 | 30317 | 24741.45
5/21/2019 | 15 | 2019-07-18 00:00:00 | 1563408000 | 308.7 | 309.8 | 307.1 | 308.4 | 19767 | 24215.2
5/28/2019 | 17 | 2019-07-19 00:00:00 | 1563494400 | 308.8 | 314.9 | 307.9 | 312.5 | 14314 | 24091.8
2019-04-06 00:00:00 | 25 | 2019-07-22 00:00:00 | 1563753600 | 312.1 | 313.4 | 309.4 | 309.7 | 14214 | 23921.5
2019-11-06 00:00:00 | 27 | 2019-07-23 00:00:00 | 1563840000 | 309.5 | 311.1 | 307.4 | 307.8 | 18626 | 23333.7
6/18/2019 | 31 | 2019-07-24 00:00:00 | 1563926400 | 307.8 | 310.2 | 307.3 | 308 | 15217 | 22102.35
6/25/2019 | 33 | 2019-07-25 00:00:00 | 1564012800 | 307.7 | 308.5 | 304.7 | 305.5 | 29538 | 22009.75
2019-02-07 00:00:00 | 38 | 2019-07-26 00:00:00 | 1564099200 | 305.1 | 307.3 | 304.2 | 304.9 | 20431 | 20672.35
2019-09-07 00:00:00 | 37 | 2019-07-29 00:00:00 | 1564358400 | 304.5 | 307.8 | 304.4 | 306.3 | 33570 | 19716.55
[NAME] | 34 | 2019-07-30 00:00:00 | 1564444800 | 305.6 | 306.3 | 302.1 | 302.7 | 41050 | 20463.25
7/23/2019 | 29 | 2019-07-31 00:00:00 | 1564531200 | 302.3 | 303.7 | 299.7 | 300.5 | 24374 | 20601.35
7/30/2019 | 28 | 2019-08-01 00:00:00 | 1564617600 | 300.4 | 300.6 | 293.3 | 295.1 | 33066 | 21382.75
2019-06-08 00:00:00 | 32 | 2019-08-02 00:00:00 | 1564704000 | 296 | 297.9 | 294 | 294.5 | 21008 | 21590.75
8/13/2019 | 36 | 2019-08-05 00:00:00 | 1564963200 | 295 | 297.3 | 291 | 297 | 24343 | 22060.55
[NAME] | 39 | 2019-08-06 00:00:00 | 1565049600 | 296 | 298.4 | 294.3 | 297.3 | 17322 | 22108.7
[NAME] | 43 | 2019-08-07 00:00:00 | 1565136000 | 297.3 | 297.7 | 294.5 | 295 | 18723 | 22259.5
2019-03-09 00:00:00 | 44 | 2019-08-08 00:00:00 | 1565222400 | 295.1 | 298.3 | 294.5 | 296.8 | 16649 | 22273.7
2019-10-09 00:00:00 | 49 | 2019-08-09 00:00:00 | 1565308800 | 297.2 | 299.8 | 296 | 298.5 | 15834 | 22287.45
9/17/2019 | 49 | 2019-08-12 00:00:00 | 1565568000 | 298.9 | 298.9 | 293.1 | 293.4 | 20298 | 22542
9/24/2019 | 46 | 2019-08-13 00:00:00 | 1565654400 | 293.5 | 300 | 292.5 | 299.2 | 21658 | 22515.95
2019-01-10 00:00:00 | 41 | 2019-08-14 00:00:00 | 1565740800 | 299.3 | 300.8 | 294 | 294.6 | 21391 | 22069.65
2019-08-10 00:00:00 | 46 | 2019-08-15 00:00:00 | 1565827200 | 295.2 | 296.3 | 291.5 | 291.8 | 17766 | 21969.6
10/15/2019 | 40 | 2019-08-16 00:00:00 | 1565913600 | 291.9 | 295.6 | 291.9 | 294.9 | 15345 | 22021.15
10/22/2019 | 45 | 2019-08-19 00:00:00 | 1566172800 | 295.4 | 297 | 293.2 | 293.9 | 7664 | 21693.65
10/29/2019 | 49 | 2019-08-20 00:00:00 | 1566259200 | 294.4 | 296.6 | 294.4 | 295.9 | 9840 | 21254.35
2019-05-11 00:00:00 | 51 | 2019-08-21 00:00:00 | 1566345600 | 295.9 | 297.8 | 295.1 | 296.6 | 7796 | 20883.3
2019-12-11 00:00:00 | 50 | 2019-08-22 00:00:00 | 1566432000 | 296.7 | 299.7 | 295.3 | 295.7 | 16735 | 20243.15
11/19/2019 | 55 | 2019-08-23 00:00:00 | 1566518400 | 295.5 | 297.1 | 291.3 | 291.8 | 14814 | 19962.3
11/26/2019 | 62 | 2019-08-26 00:00:00 | 1566777600 | 291.3 | 295.9 | 291.3 | 295 | 21992 | 19383.4
2019-03-12 00:00:00 | 64 | 2019-08-27 00:00:00 | 1566864000 | 293.4 | 294.6 | 291.2 | 293.6 | 31076 | 18884.7
2019-10-12 00:00:00 | 66 | 2019-08-28 00:00:00 | 1566950400 | 294 | 296.7 | 291 | 296.1 | 28655 | 19098.75
[NAME] | 63 | 2019-08-29 00:00:00 | 1567036800 | 295.9 | 298 | 294 | 294.3 | 35438 | 19217.35
12/24/2019 | 59 | 2019-08-30 00:00:00 | 1567123200 | 294.3 | 295.3 | 291.4 | 291.7 | 17137 | 19023.8
12/31/2019 | 57 | 2019-09-03 00:00:00 | 1567468800 | 292.5 | 293.2 | 290.1 | 290.4 | 16422 | 18627.75
2020-07-01 00:00:00 | 60 | 2019-09-04 00:00:00 | 1567555200 | 290.7 | 296.2 | 290.7 | 294.6 | 16978 | 18610.55
1/14/2020 | 60 | 2019-09-05 00:00:00 | 1567641600 | 294.3 | 296.4 | 290 | 290.7 | 18160 | 18582.4
1/21/2020 | 60 | 2019-09-06 00:00:00 | 1567728000 | 291.1 | 293 | 289 | 289.3 | 18151 | 18657.5
1/28/2020 | 61 | 2019-09-09 00:00:00 | 1567987200 | 289 | 291.3 | 288.3 | 290.4 | 10490 | 18390.3
2020-04-02 00:00:00 | 60 | 2019-09-10 00:00:00 | 1568073600 | 290.6 | 295.1 | 290.6 | 294.3 | 21035 | 18427.15
2020-11-02 00:00:00 | 60 | 2019-09-11 00:00:00 | 1568160000 | 294.6 | 295 | 290.2 | 291 | 25135 | 18601
2/18/2020 | 59 | 2019-09-12 00:00:00 | 1568246400 | 291.4 | 297.7 | 291.4 | 297.6 | 24780 | 18770.45
2/25/2020 | 56 | 2019-09-13 00:00:00 | 1568332800 | 297.6 | 301 | 297.1 | 297.9 | 21082 | 18936.25
2020-03-03 00:00:00 | 54 | 2019-09-16 00:00:00 | 1568592000 | 298.3 | 299.3 | 293.8 | 295.2 | 13074 | 18822.7
2020-10-03 00:00:00 | 54 | 2019-09-17 00:00:00 | 1568678400 | 298.5 | 299.1 | 294.9 | 297.8 | 54200 | 21149.5
3/17/2020 | 59 | 2019-09-18 00:00:00 | 1568764800 | 298.3 | 299.2 | 295.1 | 295.4 | 35544 | 22434.7
3/24/2020 | 58 | 2019-09-19 00:00:00 | 1568851200 | 295.6 | 297.5 | 295.1 | 296.1 | 41602 | 24125
3/31/2020 | 57 | 2019-09-20 00:00:00 | 1568937600 | 295.8 | 297.4 | 294.4 | 295 | 43473 | 25461.9
2020-07-04 00:00:00 | 52 | 2019-09-23 00:00:00 | 1569196800 | 294.4 | 299.6 | 294.3 | 298.6 | 51955 | 27318.95
4/14/2020 | 51 | 2019-09-24 00:00:00 | 1569283200 | 298 | 302.1 | 298 | 299.5 | 57248 | 29081.75
4/21/2020 | 54 | 2019-09-25 00:00:00 | 1569369600 | 299.6 | 300.8 | 297 | 297.6 | 54587 | 30257.3
4/28/2020 | 57 | 2019-09-26 00:00:00 | 1569456000 | 297.1 | 300 | 295.3 | 295.6 | 77355 | 32692.3
2020-05-05 00:00:00 | 57 | 2019-09-27 00:00:00 | 1569542400 | 295.5 | 296.1 | 294.3 | 295.1 | 66478 | 34244.3
2020-12-05 00:00:00 | 59 | 2019-09-30 00:00:00 | 1569801600 | 295 | 302.5 | 295 | 301 | 69908 | 36882.85
5/19/2020 | 61 | 2019-10-01 00:00:00 | 1569888000 | 301 | 309.2 | 300.3 | 309 | 90242 | 40573.85
5/26/2020 | 61 | 2019-10-02 00:00:00 | 1569974400 | 308.7 | 308.9 | 304.8 | 305.6 | 60632 | 42756.55
2020-02-06 00:00:00 | 64 | 2019-10-03 00:00:00 | 1570060800 | 305.7 | 307.1 | 301.8 | 302.9 | 56046 | 44650.85
2020-09-06 00:00:00 | 66 | 2019-10-04 00:00:00 | 1570147200 | 303.2 | 305 | 302 | 303.7 | 36084 | 45547.5
6/16/2020 | 64 | 2019-10-07 00:00:00 | 1570406400 | 303.9 | 304.5 | 301.1 | 302.1 | 53170 | 47681.5
6/23/2020 | 63 | 2019-10-08 00:00:00 | 1570492800 | 301.8 | 308 | 301.8 | 306.9 | 73030 | 50281.25
6/30/2020 | 69 | 2019-10-09 00:00:00 | 1570579200 | 306.3 | 311.7 | 306.3 | 309.7 | 68365 | 52442.75
2020-07-07 00:00:00 | 68 | 2019-10-10 00:00:00 | 1570665600 | 308.6 | 311.5 | 307.5 | 307.8 | 60763 | 54241.9
7/14/2020 | 64 | 2019-10-11 00:00:00 | 1570752000 | 308 | 312.9 | 308 | 310.8 | 60033 | 56189.45
7/21/2020 | 64 | 2019-10-14 00:00:00 | 1571011200 | 312.3 | 313.9 | 309 | 310.9 | 60010 | 58536.25
7/28/2020 | 64 | 2019-10-15 00:00:00 | 1571097600 | 310.3 | 311.9 | 307.6 | 307.8 | 47353 | 58193.9
2020-04-08 00:00:00 | 66 | 2019-10-16 00:00:00 | 1571184000 | 307.7 | 309.1 | 304.3 | 304.8 | 45399 | 58686.65
2020-11-08 00:00:00 | 60 | 2019-10-17 00:00:00 | 1571270400 | 304.8 | 308.7 | 303.5 | 306.8 | 46724 | 58942.75
8/18/2020 | 60 | 2019-10-18 00:00:00 | 1571356800 | 306.6 | 309.8 | 306.1 | 308.5 | 36159 | 58577.05
8/25/2020 | 55 | 2019-10-21 00:00:00 | 1571616000 | 308 | 311.3 | 306.6 | 307.7 | 34015 | 57680.05
2020-01-09 00:00:00 | 54 | 2019-10-22 00:00:00 | 1571702400 | 307.9 | 311.8 | 306.3 | 306.9 | 53585 | 57496.9
2020-08-09 00:00:00 | 49 | 2019-10-23 00:00:00 | 1571788800 | 307.1 | 309.4 | 305.9 | 308.6 | 50781 | 57306.6
9/15/2020 | 42 | 2019-10-24 00:00:00 | 1571875200 | 308.5 | 309.5 | 305.4 | 305.6 | 37987 | 55338.2
9/22/2020 | 39 | 2019-10-25 00:00:00 | 1571961600 | 305.8 | 307.3 | 303 | 303.3 | 47940 | 54411.3
9/29/2020 | 42 | 2019-10-28 00:00:00 | 1572220800 | 303.3 | 305.2 | 303.1 | 304 | 36569 | 52744.35
2020-06-10 00:00:00 | 44 | 2019-10-29 00:00:00 | 1572307200 | 304.1 | 305.8 | 302.2 | 303 | 53253 | 50894.9
10/13/2020 | 45 | 2019-10-30 00:00:00 | 1572393600 | 303 | 304.1 | 302 | 302.2 | 36438 | 49685.2
10/20/2020 | 44 | 2019-10-31 00:00:00 | 1572480000 | 302.5 | 305.2 | 301.5 | 304.4 | 53521 | 49558.95
10/27/2020 | 46 | 2019-11-01 00:00:00 | 1572566400 | 304.4 | 306.6 | 303.7 | 303.9 | 55557 | 50532.6
2020-03-11 00:00:00 | 48 | 2019-11-04 01:00:00 | 1572829200 | 303.9 | 304.3 | 302 | 302.4 | 41954 | 49971.8
2020-10-11 00:00:00 | 50 | 2019-11-05 01:00:00 | 1572915600 | 302.4 | 303.4 | 301.6 | 302.7 | 29977 | 47819.15
11/17/2020 | 49 | 2019-11-06 01:00:00 | 1573002000 | 302.6 | 303 | 298.5 | 298.9 | 63358 | 47568.8
11/24/2020 | 49 | 2019-11-07 01:00:00 | 1573088400 | 299.4 | 306.2 | 299.2 | 305.6 | 86541 | 48857.7
2020-01-12 00:00:00 | 47 | 2019-11-08 01:00:00 | 1573174800 | 305.6 | 306.4 | 301.8 | 304.9 | 89366 | 50324.35
2020-08-12 00:00:00 | 51 | 2019-11-11 01:00:00 | 1573434000 | 303.7 | 304.1 | 300.3 | 300.6 | 54251 | 50036.4
12/15/2020 | 55 | 2019-11-12 01:00:00 | 1573520400 | 300.6 | 303.2 | 300.5 | 302.3 | 64943 | 50915.9
12/21/2020 | 56 | 2019-11-13 01:00:00 | 1573606800 | 302.1 | 306.4 | 301.7 | 304.1 | 71880 | 52239.95
12/29/2020 | 55 | 2019-11-14 01:00:00 | 1573693200 | 303.9 | 305 | 301.6 | 303.1 | 52738 | 52540.65
2021-05-01 00:00:00 | 49 | 2019-11-15 01:00:00 | 1573779600 | 305.8 | 309.5 | 305.4 | 309.2 | 26765 | 52070.95
2021-12-01 00:00:00 | 50 | 2019-11-18 01:00:00 | 1574038800 | 309.2 | 310 | 303.1 | 303.8 | 55955 | 53167.95
1/19/2021 | 53 | 2019-11-19 01:00:00 | 1574125200 | 304 | 305.7 | 303.7 | 304.2 | 48158 | 52896.6
1/26/2021 | 47 | 2019-11-20 01:00:00 | 1574211600 | 303.8 | 305.1 | 301.5 | 302 | 55366 | 53125.85
2021-02-02 00:00:00 | 42 | 2019-11-21 01:00:00 | 1574298000 | 302 | 304.9 | 301.9 | 303.2 | 68403 | 54646.65
2021-09-02 00:00:00 | 38 | 2019-11-22 01:00:00 | 1574384400 | 303.1 | 303.6 | 300.5 | 301.2 | 59144 | 55206.85
2/16/2021 | 30 | 2019-11-25 01:00:00 | 1574643600 | 301 | 302.7 | 300.3 | 300.6 | 57800 | 56268.4
2/23/2021 | 26 | 2019-11-26 01:00:00 | 1574730000 | 300.6 | 301.2 | 296.7 | 297.1 | 83622 | 57786.85
2021-02-03 00:00:00 | 23 | 2019-11-27 01:00:00 | 1574816400 | 297.3 | 299 | 296 | 296.2 | 80403 | 59985.1
2021-09-03 00:00:00 | 19 | 2019-11-29 01:00:00 | 1574989200 | 296.2 | 296.5 | 292.8 | 293.1 | 48190 | 59718.55
3/16/2021 | 16 | 2019-12-02 01:00:00 | 1575248400 | 293.1 | 295.6 | 292.6 | 293.5 | 71014 | 60491.4
3/23/2021 | 17 | 2019-12-03 01:00:00 | 1575334800 | 294.4 | 295.4 | 293.4 | 294.7 | 54345 | 61110.95
3/30/2021 | 13 | 2019-12-04 01:00:00 | 1575421200 | 295 | 298 | 294.9 | 296.7 | 50467 | 62135.45
2021-06-04 00:00:00 | 14 | 2019-12-05 01:00:00 | 1575507600 | 296.7 | 303.3 | 295.6 | 301.5 | 83857 | 63160.4
4/13/2021 | 13 | 2019-12-06 01:00:00 | 1575594000 | 301.6 | 303.9 | 298.5 | 299.3 | 86507 | 63158.7
4/20/2021 | 19 | 2019-12-09 01:00:00 | 1575853200 | 299.5 | 301.6 | 298.1 | 298.5 | 74085 | 62394.65
4/27/2021 | 21 | 2019-12-10 01:00:00 | 1575939600 | 298.5 | 300.2 | 297.3 | 298.7 | 71206 | 63242.4
2021-04-05 00:00:00 | 19 | 2019-12-11 01:00:00 | 1576026000 | 297.6 | 298.3 | 294.3 | 295 | 88996 | 64445.05
2021-11-05 00:00:00 | 21 | 2019-12-12 01:00:00 | 1576112400 | 295 | 297.7 | 293.1 | 294.2 | 88861 | 65294.1
5/18/2021 | 19 | 2019-12-13 01:00:00 | 1576198800 | 296.5 | 299.1 | 294.5 | 296.9 | 77248 | 66519.6
5/25/2021 | 15 | 2019-12-16 01:00:00 | 1576458000 | 298.2 | 301.5 | 297.3 | 301.3 | 49521 | 67657.4
2021-01-06 00:00:00 | 14 | 2019-12-17 01:00:00 | 1576544400 | 305.1 | 307.5 | 303 | 306.4 | 57146 | 67716.95
2021-08-06 00:00:00 | 11 | 2019-12-18 01:00:00 | 1576630800 | 306.4 | 307.9 | 304 | 307.4 | 56139 | 68116
6/15/2021 | 10 | 2019-12-19 01:00:00 | 1576717200 | 306.8 | 307.4 | 302 | 302.7 | 45543 | 67624.85
6/22/2021 | 20 | 2019-12-20 01:00:00 | 1576803600 | 303.3 | 304 | 302 | 302.2 | 46339 | 66521.65
6/29/2021 | 25 | 2019-12-23 01:00:00 | 1577062800 | 302.2 | 306.4 | 302.1 | 305.8 | 50319 | 66080.4
2021-06-07 00:00:00 | 27 | 2019-12-24 01:00:00 | 1577149200 | 305.8 | 307.6 | 304 | 306.1 | 27479 | 64564.35
7/13/2021 | 25 | 2019-12-26 01:00:00 | 1577322000 | 305.9 | 306.3 | 302.8 | 304 | 36998 | 62233.15
7/20/2021 | 22 | 2019-12-27 01:00:00 | 1577408400 | 303.9 | 304.8 | 300.1 | 300.4 | 64699 | 61447.95
7/27/2021 | 16 | 2019-12-30 01:00:00 | 1577667600 | 300.7 | 303.3 | 300.2 | 302.3 | 61591 | 62118
2021-03-08 00:00:00 | 15 | 2019-12-31 01:00:00 | 1577754000 | 302.8 | 307.1 | 301.7 | 304.7 | 52585 | 61196.55
2021-10-08 00:00:00 | 20 | 2020-01-02 01:00:00 | 1577926800 | 304.3 | 307.5 | 303 | 305.6 | 55570 | 61257.8
8/17/2021 | 22 | 2020-01-03 01:00:00 | 1578013200 | 305.3 | 306.3 | 300.3 | 301.2 | 58930 | 61680.95
8/24/2021 | 23 | 2020-01-06 01:00:00 | 1578272400 | 301.5 | 304.5 | 300.6 | 302.9 | 43101 | 59643.15
8/31/2021 | 21 | 2020-01-07 01:00:00 | 1578358800 | 302.8 | 304 | 300.4 | 301.3 | 41722 | 57403.9
2021-07-09 00:00:00 | 20 | 2020-01-08 01:00:00 | 1578445200 | 301.3 | 303.2 | 300.4 | 301.8 | 53535 | 56376.4
9/14/2021 | 29 | 2020-01-09 01:00:00 | 1578531600 | 301.8 | 303 | 299.2 | 300.8 | 56309 | 55631.55
9/21/2021 | 33 | 2020-01-10 01:00:00 | 1578618000 | 300.3 | 303.8 | 300.3 | 303.5 | 69435 | 54653.5
9/28/2021 | 29 | 2020-01-13 01:00:00 | 1578877200 | 304 | 304.2 | 301.2 | 303.8 | 44851 | 52453
2021-05-10 00:00:00 | 26 | 2020-01-14 01:00:00 | 1578963600 | 303 | 306.8 | 300.8 | 302 | 66845 | 51932.85
2021-12-10 00:00:00 | 29 | 2020-01-15 01:00:00 | 1579050000 | 302.5 | 303.9 | 300 | 300.1 | 60911 | 52502.35
10/19/2021 | 33 | 2020-01-16 01:00:00 | 1579136400 | 300.2 | 301.1 | 299 | 300.6 | 47991 | 52044.6
10/26/2021 | 43 | 2020-01-17 01:00:00 | 1579222800 | 300.1 | 302 | 299.6 | 300.6 | 45608 | 51518.05
2021-02-11 00:00:00 | 49 | 2020-01-21 01:00:00 | 1579568400 | 301 | 301.3 | 298.8 | 299.1 | 51604 | 51821.1
2021-09-11 00:00:00 | 51 | 2020-01-22 01:00:00 | 1579654800 | 299.1 | 299.8 | 297.4 | 297.9 | 58530 | 52430.65
11/16/2021 | 49 | 2020-01-23 01:00:00 | 1579741200 | 297.9 | 299.1 | 296 | 298.9 | 58971 | 52863.25
11/23/2021 | 47 | 2020-01-24 01:00:00 | 1579827600 | 298.5 | 300.5 | 297.6 | 298.3 | 57179 | 54348.25
11/30/2021 | 45 | 2020-01-27 01:00:00 | 1580086800 | 297.3 | 299.1 | 295.2 | 297.8 | 59036 | 55450.15
2021-07-12 00:00:00 | 49 | 2020-01-28 01:00:00 | 1580173200 | 297.8 | 299.4 | 296.4 | 297.6 | 49294 | 54679.9
12/14/2021 | 47 | 2020-01-29 01:00:00 | 1580259600 | 297.8 | 298.9 | 295.1 | 296.1 | 39811 | 53590.9
12/21/2021 | 44 | 2020-01-30 01:00:00 | 1580346000 | 296 | 296.3 | 291 | 291.5 | 65895 | 54256.4
12/28/2021 | 42 | 2020-01-31 01:00:00 | 1580432400 | 292.8 | 293.5 | 290.4 | 291 | 57892 | 54372.5
2022-04-01 00:00:00 | 42 | 2020-02-03 01:00:00 | 1580691600 | 290.9 | 291.4 | 287.1 | 289.8 | 74065 | 55129.25
2022-11-01 00:00:00 | 46 | 2020-02-04 01:00:00 | 1580778000 | 289.8 | 292.4 | 287.5 | 288.5 | 57753 | 55861.85
1/18/2022 | 48 | 2020-02-05 01:00:00 | 1580864400 | 288.3 | 289.4 | 287.2 | 287.4 | 48769 | 56214.2
1/25/2022 | 35 | 2020-02-06 01:00:00 | 1580950800 | 287.4 | 289.8 | 286.4 | 288.2 | 63964 | 56735.65
2022-01-02 00:00:00 | 33 | 2020-02-07 01:00:00 | 1581037200 | 288 | 291.5 | 288 | 289.3 | 62207 | 57030.55
2022-08-02 00:00:00 | 25 | 2020-02-10 01:00:00 | 1581296400 | 290 | 294.5 | 289.2 | 291.4 | 90944 | 58106
2/15/2022 | 24 | 2020-02-11 01:00:00 | 1581382800 | 291.5 | 293.1 | 289.2 | 290.8 | 74026 | 59564.75
2/22/2022 | 24 | 2020-02-12 01:00:00 | 1581469200 | 290.8 | 292.5 | 289.8 | 291.7 | 69967 | 59720.85
2022-01-03 00:00:00 | 26 | 2020-02-13 01:00:00 | 1581555600 | 291.7 | 294 | 290.8 | 291.9 | 79687 | 60659.65
2022-08-03 00:00:00 | 33 | 2020-02-14 01:00:00 | 1581642000 | 297.2 | 297.3 | 294.5 | 296.6 | 51461 | 60833.15
3/15/2022 | 34 | 2020-02-18 01:00:00 | 1581987600 | 296.4 | 298.4 | 295.4 | 297.6 | 66122 | 61858.85
3/22/2022 | 36 | 2020-02-19 01:00:00 | 1582074000 | 297.5 | 298.8 | 296.5 | 298.5 | 56392 | 62098.25
3/29/2022 | 30 | 2020-02-20 01:00:00 | 1582160400 | 298.1 | 299.1 | 296.2 | 298.3 | 59230 | 62133.25
2022-05-04 00:00:00 | 37 | 2020-02-21 01:00:00 | 1582246800 | 298.3 | 301.2 | 294.6 | 294.8 | 102404 | 64304.9
2022-12-04 00:00:00 | 38 | 2020-02-24 01:00:00 | 1582506000 | 294.7 | 294.8 | 290.7 | 292 | 84056 | 65648.75
4/19/2022 | 36 | 2020-02-25 01:00:00 | 1582592400 | 292.6 | 293.8 | 291.4 | 293 | 79392 | 66666.55
4/26/2022 | 46 | 2020-02-26 01:00:00 | 1582678800 | 294.1 | 300.4 | 292.5 | 298.3 | 120641 | 70233.9
2022-03-05 00:00:00 | 57 | 2020-02-27 01:00:00 | 1582765200 | 298.5 | 304.3 | 294 | 303.6 | 113262 | 73906.45
2022-10-05 00:00:00 | 62 | 2020-02-28 01:00:00 | 1582851600 | 304.7 | 307.4 | 300.8 | 305.6 | 97746 | 75499
5/17/2022 | 69 | 2020-03-02 01:00:00 | 1583110800 | 305.1 | 310 | 304.8 | 308.9 | 82903 | 76749.55
5/24/2022 | 69 | 2020-03-03 01:00:00 | 1583197200 | 309 | 310.6 | 307 | 310.1 | 69120 | 76502.3
5/31/2022 | 68 | 2020-03-04 01:00:00 | 1583283600 | 310.2 | 310.9 | 308.2 | 308.9 | 68409 | 77035.1
2022-07-06 00:00:00 | 67 | 2020-03-05 01:00:00 | 1583370000 | 307.8 | 309.5 | 303.4 | 303.9 | 60476 | 77620.45
6/14/2022 | 69 | 2020-03-06 01:00:00 | 1583456400 | 305.1 | 305.9 | 303.7 | 305.1 | 48659 | 76855.2
6/21/2022 | 65 | 2020-03-09 00:00:00 | 1583712000 | 303 | 303.3 | 296.2 | 300.4 | 78753 | 77682.5
6/28/2022 | 63 | 2020-03-10 00:00:00 | 1583798400 | 300.8 | 306.6 | 300.8 | 301.9 | 76781 | 76974.35
2022-05-07 00:00:00 | 64 | 2020-03-11 00:00:00 | 1583884800 | 301.9 | 305.4 | 300.9 | 301.6 | 53690 | 75957.55
2022-12-07 00:00:00 | 56 | 2020-03-12 00:00:00 | 1583971200 | 301.4 | 303.8 | 297.7 | 302.8 | 83259 | 76622.15
7/19/2022 | 52 | 2020-03-13 00:00:00 | 1584057600 | 302.3 | 307.1 | 299 | 299.5 | 74500 | 76362.8
7/26/2022 | 47 | 2020-03-16 00:00:00 | 1584316800 | 298.6 | 300.6 | 296 | 296.3 | 67160 | 77147.75
2022-02-08 00:00:00 | 43 | 2020-03-17 00:00:00 | 1584403200 | 296.5 | 299.5 | 295.6 | 298.3 | 63615 | 77022.4
2022-09-08 00:00:00 | 34 | 2020-03-18 00:00:00 | 1584489600 | 298.3 | 305 | 298.3 | 304 | 72594 | 77832.5
8/16/2022 | 31 | 2020-03-19 00:00:00 | 1584576000 | 305 | 320.5 | 304 | 314.8 | 100866 | 79914.3
[NAME] | 39 | 2020-03-20 00:00:00 | 1584662400 | 315.7 | 326.6 | 313.6 | 325.2 | 78098 | 78699
8/30/2022 | 45 | 2020-03-23 00:00:00 | 1584921600 | 324.5 | 335.2 | 324 | 333.6 | 69773 | 77984.85
2022-06-09 00:00:00 | 50 | 2020-03-24 00:00:00 | 1585008000 | 335.9 | 336.3 | 326.6 | 332.1 | 46804 | 76355.45
9/13/2022 | 49 | 2020-03-25 00:00:00 | 1585094400 | 332.1 | 333.4 | 320.1 | 321.7 | 57337 | 73190.25
9/20/2022 | 40 | 2020-03-26 00:00:00 | 1585180800 | 321.4 | 327.7 | 317.2 | 322.9 | 47018 | 69878.05
9/27/2022 | 53 | 2020-03-27 00:00:00 | 1585267200 | 324.1 | 328.1 | 320.7 | 323.1 | 39574 | 66969.45
2022-04-10 00:00:00 | 66 | 2020-03-30 00:00:00 | 1585526400 | 323.2 | 328.9 | 322.2 | 325.5 | 27916 | 64220.1
2022-11-10 00:00:00 | 66 | 2020-03-31 00:00:00 | 1585612800 | 326 | 326.9 | 320.3 | 321.5 | 31513 | 62339.75
10/18/2022 | 58 | 2020-04-01 00:00:00 | 1585699200 | 321.9 | 322.6 | 314.4 | 314.9 | 33402 | 60589.4
10/25/2022 | 48 | 2020-04-02 00:00:00 | 1585785600 | 315.5 | 317.1 | 308.5 | 309.1 | 39844 | 59557.8
2022-01-11 00:00:00 | 48 | 2020-04-03 00:00:00 | 1585872000 | 309 | 310.5 | 299.2 | 303.2 | 46627 | 59456.2
2022-08-11 00:00:00 | 49 | 2020-04-06 00:00:00 | 1586131200 | 302.7 | 303.5 | 296.8 | 297 | 38437 | 57440.4
11/15/2022 | 49 | 2020-04-07 00:00:00 | 1586217600 | 297.4 | 297.5 | 293.7 | 293.8 | 58906 | 56546.65
11/22/2022 | 51 | 2020-04-08 00:00:00 | 1586304000 | 293.8 | 297.3 | 292.2 | 292.8 | 45994 | 56161.85
11/29/2022 | 59 | 2020-04-09 00:00:00 | 1586390400 | 293.4 | 295 | 291 | 292.5 | 47900 | 54393.9
2022-06-12 00:00:00 | 55 | 2020-04-13 00:00:00 | 1586736000 | 292.7 | 294 | 288 | 288.6 | 44295 | 52883.65
12/13/2022 | 60 | 2020-04-14 00:00:00 | 1586822400 | 288.6 | 288.8 | 285.1 | 287.5 | 62147 | 52633
[NAME] | 60 | 2020-04-15 00:00:00 | 1586908800 | 287.9 | 294.4 | 287.9 | 292.2 | 47079 | 51806.2
12/27/2022 | 49 | 2020-04-16 00:00:00 | 1586995200 | 292.2 | 294.7 | 290.8 | 291.8 | 23070 | 49330
2023-03-01 00:00:00 | 52 | 2020-04-17 00:00:00 | 1587081600 | 297.2 | 298.3 | 292.4 | 293.1 | 27294 | 45651.4
2023-10-01 00:00:00 | 66 | 2020-04-20 00:00:00 | 1587340800 | 293.1 | 294.2 | 290.3 | 290.8 | 30030 | 43248
1/17/2023 | 73 | 2020-04-21 00:00:00 | 1587427200 | 291.1 | 295.1 | 286.5 | 294.5 | 48064 | 42162.55
1/24/2023 | 82 | 2020-04-22 00:00:00 | 1587513600 | 294 | 296.4 | 291.3 | 292.9 | 34266 | 41535.65
 |  | 2020-04-23 00:00:00 | 1587600000 | 293 | 295.4 | 290.3 | 293.1 | 36469 | 40492.25
 |  | 2020-04-24 00:00:00 | 1587686400 | 293.7 | 294.7 | 290.8 | 292.6 | 38739 | 40078.3
 |  | 2020-04-27 00:00:00 | 1587945600 | 292.6 | 294.4 | 291 | 291.5 | 60262 | 41112.7
 |  | 2020-04-28 00:00:00 | 1588032000 | 291.4 | 292.6 | 287.5 | 288.4 | 62413 | 42837.55
 |  | 2020-04-29 00:00:00 | 1588118400 | 288.1 | 290.2 | 285.6 | 288.6 | 55173 | 44020.55
 |  | 2020-04-30 00:00:00 | 1588204800 | 288.8 | 295.7 | 287.7 | 295.1 | 61863 | 45443.6
 |  | 2020-05-01 00:00:00 | 1588291200 | 295.1 | 295.8 | 292.2 | 292.5 | 32641 | 45083.45
 |  | 2020-05-04 00:00:00 | 1588550400 | 293.4 | 293.4 | 287.9 | 288.4 | 32598 | 44382
 |  | 2020-05-05 00:00:00 | 1588636800 | 287.7 | 289.7 | 286.5 | 289.4 | 34366 | 44178.45
 |  | 2020-05-06 00:00:00 | 1588723200 | 289.3 | 292.5 | 287.8 | 288.1 | 35090 | 42987.65
 |  | 2020-05-07 00:00:00 | 1588809600 | 287.8 | 290.4 | 287.8 | 288.1 | 41539 | 42764.9
 |  | 2020-05-08 00:00:00 | 1588896000 | 288 | 291.8 | 288 | 290.8 | 29326 | 41836.2
 |  | 2020-05-11 00:00:00 | 1589155200 | 291.4 | 294.3 | 290 | 290.3 | 40202 | 41631.55
 |  | 2020-05-12 00:00:00 | 1589241600 | 290.1 | 293.7 | 290 | 292.1 | 34718 | 40260.1
 |  | 2020-05-13 00:00:00 | 1589328000 | 292.1 | 292.8 | 289.6 | 290.6 | 34437 | 39628
 |  | 2020-05-14 00:00:00 | 1589414400 | 290.1 | 290.9 | 288 | 288.2 | 34561 | 40202.55
 |  | 2020-05-15 00:00:00 | 1589500800 | 288.3 | 289.6 | 287.1 | 287.5 | 30391 | 40357.4
 |  | 2020-05-18 00:00:00 | 1589760000 | 287.8 | 288 | 284.5 | 285.1 | 36572 | 40684.5
 |  | 2020-05-19 00:00:00 | 1589846400 | 285 | 286 | 283.5 | 284.6 | 40463 | 40304.45
 |  | 2020-05-20 00:00:00 | 1589932800 | 284.9 | 287.5 | 284.5 | 285.5 | 32151 | 40198.7
 |  | 2020-05-21 00:00:00 | 1590019200 | 285.5 | 285.9 | 282 | 282.5 | 40135 | 40382
 |  | 2020-05-22 00:00:00 | 1590105600 | 282.5 | 286.9 | 282 | 284.1 | 48723 | 40881.2
 |  | 2020-05-26 00:00:00 | 1590451200 | 283.3 | 286.3 | 283.2 | 283.9 | 44239 | 40080.05
 |  | 2020-05-27 00:00:00 | 1590537600 | 284.2 | 285 | 281.8 | 282 | 40527 | 38985.75
 |  | 2020-05-28 00:00:00 | 1590624000 | 282.2 | 285 | 281.5 | 284.3 | 43073 | 38380.75
 |  | 2020-05-29 00:00:00 | 1590710400 | 283.8 | 284.5 | 281.8 | 283.2 | 40967 | 37335.95
 |  | 2020-06-01 00:00:00 | 1590969600 | 283.2 | 286.5 | 282.3 | 283.1 | 58850 | 38646.4
 |  | 2020-06-02 00:00:00 | 1591056000 | 283.1 | 285.2 | 282.9 | 283.7 | 38299 | 38931.45
 |  | 2020-06-03 00:00:00 | 1591142400 | 284 | 286.8 | 283.8 | 286.3 | 49299 | 39678.1
 |  | 2020-06-04 00:00:00 | 1591228800 | 285.9 | 292.4 | 285.7 | 289.8 | 61918 | 41019.5
 |  | 2020-06-05 00:00:00 | 1591315200 | 289.8 | 291.5 | 287.3 | 289.1 | 68418 | 42363.45
 |  | 2020-06-08 00:00:00 | 1591574400 | 289.1 | 290.9 | 287.9 | 288.4 | 50646 | 43429.45
 |  | 2020-06-09 00:00:00 | 1591660800 | 287.6 | 289.5 | 286.1 | 287.1 | 62093 | 44524
 |  | 2020-06-10 00:00:00 | 1591747200 | 286.8 | 290.3 | 286.7 | 288.8 | 63094 | 45942.8
 |  | 2020-06-11 00:00:00 | 1591833600 | 288.3 | 291.3 | 287.3 | 289.7 | 57639 | 47102.9
 |  | 2020-06-12 00:00:00 | 1591920000 | 289.6 | 292.8 | 288.5 | 289 | 51101 | 47929.9
 |  | 2020-06-15 00:00:00 | 1592179200 | 289 | 290 | 287 | 288.4 | 40785 | 48449.6
 |  | 2020-06-16 00:00:00 | 1592265600 | 288.8 | 289.4 | 287.3 | 287.9 | 47084 | 48975.2
 |  | 2020-06-17 00:00:00 | 1592352000 | 290 | 292 | 287.9 | 289.7 | 16402 | 47772.15
 |  | 2020-06-18 00:00:00 | 1592438400 | 289.7 | 292.5 | 289.4 | 290.6 | 20614 | 47195.3
 |  | 2020-06-19 00:00:00 | 1592524800 | 290.6 | 292.1 | 289 | 289.3 | 20526 | 46214.85
 |  | 2020-06-22 00:00:00 | 1592784000 | 289.7 | 289.8 | 288.3 | 288.8 | 15848 | 44571.1
 |  | 2020-06-23 00:00:00 | 1592870400 | 289.5 | 289.9 | 287.6 | 288.3 | 25497 | 43634
 |  | 2020-06-24 00:00:00 | 1592956800 | 288.1 | 289.8 | 288 | 288.8 | 27738 | 42994.55
 |  | 2020-06-25 00:00:00 | 1593043200 | 289 | 289.2 | 286.3 | 288 | 38507 | 42766.25
 |  | 2020-06-26 00:00:00 | 1593129600 | 288 | 288.4 | 285.1 | 285.3 | 47508 | 43093.3
 |  | 2020-06-29 00:00:00 | 1593388800 | 285.3 | 286 | 283.3 | 283.6 | 45833 | 42442.45
 |  | 2020-06-30 00:00:00 | 1593475200 | 284.1 | 289.7 | 283.5 | 289.1 | 51671 | 43111.05
 |  | 2020-07-01 00:00:00 | 1593561600 | 289.5 | 297 | 289.5 | 295.5 | 51938 | 43243
 |  | 2020-07-02 00:00:00 | 1593648000 | 296 | 297.1 | 294.8 | 296.2 | 20146 | 41154.4
 |  | 2020-07-06 00:00:00 | 1593993600 | 298 | 299.4 | 296.5 | 297.8 | 22270 | 38847
 |  | 2020-07-07 00:00:00 | 1594080000 | 298.7 | 299.5 | 295 | 295.5 | 20041 | 37316.75
 |  | 2020-07-08 00:00:00 | 1594166400 | 295.2 | 296.1 | 293.2 | 293.8 | 20718 | 35248
 |  | 2020-07-09 00:00:00 | 1594252800 | 294 | 298.6 | 293.9 | 297.3 | 17048 | 32945.7
 |  | 2020-07-10 00:00:00 | 1594339200 | 297.7 | 298.3 | 292.1 | 292.5 | 21245 | 31126
 |  | 2020-07-13 00:00:00 | 1594598400 | 292 | 292 | 284.2 | 284.6 | 29047 | 30023.3
 |  | 2020-07-14 00:00:00 | 1594684800 | 284.8 | 286.9 | 284.6 | 285.2 | 22517 | 29109.9
 |  | 2020-07-15 00:00:00 | 1594771200 | 285.9 | 287.1 | 284.1 | 285.8 | 19732 | 27742.3
 |  | 2020-07-16 00:00:00 | 1594857600 | 285.8 | 288.3 | 285.7 | 287 | 15057 | 27675.05
 |  | 2020-07-17 00:00:00 | 1594944000 | 287 | 287.7 | 285.7 | 286.5 | 15196 | 27404.15
 |  | 2020-07-20 00:00:00 | 1595203200 | 289.3 | 291.7 | 287.9 | 291.4 | 11068 | 26931.25
 |  | 2020-07-21 00:00:00 | 1595289600 | 291.2 | 291.4 | 287.7 | 288.4 | 10979 | 26687.8
 |  | 2020-07-22 00:00:00 | 1595376000 | 288.6 | 290.2 | 288.2 | 289.4 | 10654 | 25945.65
 |  | 2020-07-23 00:00:00 | 1595462400 | 289.6 | 293.9 | 289.6 | 293.1 | 16030 | 25360.25
 |  | 2020-07-24 00:00:00 | 1595548800 | 293.7 | 295 | 291.8 | 293.5 | 17346 | 24302.2
 |  | 2020-07-27 00:00:00 | 1595808000 | 293.4 | 297.8 | 292.1 | 295.3 | 36665 | 23760.05
 |  | 2020-07-28 00:00:00 | 1595894400 | 295.6 | 295.6 | 291.2 | 291.8 | 35142 | 23225.5
 |  | 2020-07-29 00:00:00 | 1595980800 | 292 | 292.5 | 289.7 | 289.9 | 34518 | 22367.85
 |  | 2020-07-30 00:00:00 | 1596067200 | 290 | 293.5 | 288.3 | 292.5 | 28907 | 21216.3
 |  | 2020-07-31 00:00:00 | 1596153600 | 292.5 | 294.8 | 290.8 | 291.2 | 19310 | 21174.5
 |  | 2020-08-03 00:00:00 | 1596412800 | 291.1 | 291.6 | 288.4 | 289.3 | 15154 | 20818.7
 |  | 2020-08-04 00:00:00 | 1596499200 | 288.3 | 288.6 | 284.6 | 285.8 | 23393 | 20986.3
 |  | 2020-08-05 00:00:00 | 1596585600 | 285.8 | 287.6 | 284.4 | 284.7 | 13855 | 20643.15
 |  | 2020-08-06 00:00:00 | 1596672000 | 284.7 | 285.2 | 283 | 283.2 | 14493 | 20515.4
 |  | 2020-08-07 00:00:00 | 1596758400 | 283.1 | 283.9 | 281.9 | 282 | 17574 | 20331.85
 |  | 2020-08-10 00:00:00 | 1597017600 | 282 | 286 | 281.9 | 284.4 | 16609 | 19709.95
 |  | 2020-08-11 00:00:00 | 1597104000 | 284.6 | 287 | 283.7 | 284.1 | 15087 | 19338.45
 |  | 2020-08-12 00:00:00 | 1597190400 | 284.1 | 285.6 | 282.5 | 284.2 | 19207 | 19312.2
 |  | 2020-08-13 00:00:00 | 1597276800 | 284.5 | 293.8 | 284.5 | 292.1 | 25657 | 19842.2
 |  | 2020-08-14 00:00:00 | 1597363200 | 292.1 | 293.2 | 290.3 | 291.8 | 11558 | 19660.3
 |  | 2020-08-17 00:00:00 | 1597622400 | 291.9 | 299.2 | 291.9 | 298.3 | 18993 | 20056.55
 |  | 2020-08-18 00:00:00 | 1597708800 | 300.9 | 301.1 | 297.3 | 298.6 | 9129 | 19964.05
 |  | 2020-08-19 00:00:00 | 1597795200 | 298.3 | 300.2 | 296.6 | 298.1 | 7515 | 19807.1
 |  | 2020-08-20 00:00:00 | 1597881600 | 298 | 298.9 | 295.8 | 296.3 | 6576 | 19334.4
 |  | 2020-08-21 00:00:00 | 1597968000 | 297 | 298 | 292.4 | 293 | 18059 | 19370.05
 |  | 2020-08-24 00:00:00 | 1598227200 | 293 | 295.4 | 291.1 | 292.1 | 22007 | 18637.15
 |  | 2020-08-25 00:00:00 | 1598313600 | 295.6 | 296.6 | 293 | 294.5 | 28985 | 18329.3
 |  | 2020-08-26 00:00:00 | 1598400000 | 294.7 | 295.9 | 293 | 294.3 | 22161 | 17711.45
 |  | 2020-08-27 00:00:00 | 1598486400 | 294.4 | 299.3 | 293.5 | 297.7 | 44301 | 18481.15
 |  | 2020-08-28 00:00:00 | 1598572800 | 297.9 | 305.1 | 296.7 | 304.1 | 29234 | 18977.35
 |  | 2020-08-31 00:00:00 | 1598832000 | 305.1 | 309.5 | 305.1 | 306.9 | 19709 | 19205.1
 |  | 2020-09-01 00:00:00 | 1598918400 | 306 | 308.1 | 303.3 | 305.2 | 18538 | 18962.35
 |  | 2020-09-02 00:00:00 | 1599004800 | 304.6 | 306.2 | 302.1 | 304.9 | 16428 | 19091
 |  | 2020-09-03 00:00:00 | 1599091200 | 305.2 | 308.2 | 303.7 | 307.6 | 15820 | 19157.35
 |  | 2020-09-04 00:00:00 | 1599177600 | 307.4 | 313 | 307 | 312.1 | 13499 | 18953.6
 |  | 2020-09-08 00:00:00 | 1599523200 | 312.5 | 313.2 | 308.4 | 309.4 | 14612 | 18853.75
 |  | 2020-09-09 00:00:00 | 1599609600 | 309.1 | 314.8 | 308.5 | 312.9 | 13808 | 18789.8
 |  | 2020-09-10 00:00:00 | 1599696000 | 313.8 | 314.4 | 311.7 | 312.7 | 16911 | 18675
 |  | 2020-09-11 00:00:00 | 1599782400 | 312.7 | 320.3 | 312.6 | 319.9 | 19495 | 18366.9
 |  | 2020-09-14 00:00:00 | 1600041600 | 321.4 | 323.3 | 316.5 | 317 | 15079 | 18542.95
 |  | 2020-09-15 00:00:00 | 1600128000 | 317.7 | 318.9 | 313.7 | 314.3 | 17278 | 18457.2
 |  | 2020-09-16 00:00:00 | 1600214400 | 314.3 | 321.5 | 313.1 | 320.8 | 14482 | 18724.85
 |  | 2020-09-17 00:00:00 | 1600300800 | 326.2 | 335.9 | 323.4 | 335.3 | 114084 | 24053.3
 |  | 2020-09-18 00:00:00 | 1600387200 | 335.5 | 343.7 | 335.3 | 342.1 | 79291 | 27689.05
 |  | 2020-09-21 00:00:00 | 1600646400 | 342.1 | 342.9 | 337 | 338.1 | 76135 | 30592.85
 |  | 2020-09-22 00:00:00 | 1600732800 | 337.6 | 344.7 | 335.2 | 341 | 83283 | 33656.65
 |  | 2020-09-23 00:00:00 | 1600819200 | 341.7 | 348.6 | 339.4 | 344.6 | 93793 | 36897.05
 |  | 2020-09-24 00:00:00 | 1600905600 | 343.7 | 345.1 | 335.4 | 336.5 | 78521 | 39715.05
 |  | 2020-09-25 00:00:00 | 1600992000 | 336 | 340.2 | 333.4 | 338.6 | 69387 | 40969.35
 |  | 2020-09-28 00:00:00 | 1601251200 | 339.3 | 340.7 | 331.1 | 333.9 | 84506 | 43732.95
 |  | 2020-09-29 00:00:00 | 1601337600 | 333.8 | 334.6 | 329.7 | 331.9 | 59039 | 45699.45
 |  | 2020-09-30 00:00:00 | 1601424000 | 331.9 | 349.6 | 330.3 | 342.8 | 82168 | 48880.95
 |  | 2020-10-01 00:00:00 | 1601510400 | 342.8 | 349.4 | 341.9 | 347.9 | 64703 | 51294.7
 |  | 2020-10-02 00:00:00 | 1601596800 | 347.9 | 354.1 | 342.9 | 351.9 | 58730 | 53440.2
 |  | 2020-10-05 00:00:00 | 1601856000 | 351.9 | 353.1 | 344 | 346 | 52741 | 55402.3
 |  | 2020-10-06 00:00:00 | 1601942400 | 346.2 | 359.7 | 345.9 | 355.5 | 66272 | 57985.3
 |  | 2020-10-07 00:00:00 | 1602028800 | 355 | 363.8 | 354.6 | 361.8 | 78353 | 61212.55
 |  | 2020-10-08 00:00:00 | 1602115200 | 362.5 | 372.1 | 355.7 | 359.6 | 100360 | 65385
 |  | 2020-10-09 00:00:00 | 1602201600 | 361.1 | 369.5 | 359.4 | 363.7 | 90400 | 68930.25
 |  | 2020-10-12 00:00:00 | 1602460800 | 363.9 | 366.5 | 352.3 | 354.3 | 61490 | 71250.8
 |  | 2020-10-13 00:00:00 | 1602547200 | 353.5 | 357.7 | 352.3 | 356 | 47219 | 72747.85
 |  | 2020-10-14 00:00:00 | 1602633600 | 354.8 | 364.6 | 354.5 | 363.6 | 60761 | 75061.8
 |  | 2020-10-15 00:00:00 | 1602720000 | 364.4 | 372.5 | 361.1 | 372.1 | 62832 | 72499.2
 |  | 2020-10-16 00:00:00 | 1602806400 | 372.2 | 374.9 | 366.2 | 367.5 | 55223 | 71295.8
 |  | 2020-10-19 00:00:00 | 1603065600 | 370.5 | 375.5 | 368.7 | 373.2 | 46112 | 69794.65
 |  | 2020-10-20 00:00:00 | 1603152000 | 375.2 | 378 | 368.5 | 371.9 | 55794 | 68420.2
 |  | 2020-10-21 00:00:00 | 1603238400 | 373.6 | 379.8 | 372.3 | 378.8 | 53295 | 66395.3
 |  | 2020-10-22 00:00:00 | 1603324800 | 380 | 390.8 | 376.8 | 382.4 | 70128 | 65975.65
 |  | 2020-10-23 00:00:00 | 1603411200 | 383.1 | 387.4 | 378.7 | 386.4 | 55900 | 65301.3
 |  | 2020-10-26 00:00:00 | 1603670400 | 385.7 | 389.9 | 381.4 | 389.6 | 51881 | 63670.05
 |  | 2020-10-27 00:00:00 | 1603756800 | 389.4 | 392.7 | 383.5 | 384 | 55210 | 63478.6
 |  | 2020-10-28 00:00:00 | 1603843200 | 383.3 | 383.6 | 371.3 | 376.7 | 64781 | 62609.25
 |  | 2020-10-29 00:00:00 | 1603929600 | 377.2 | 379 | 372.8 | 376.9 | 54416 | 62094.9
 |  | 2020-10-30 00:00:00 | 1604016000 | 377.2 | 380.5 | 374.6 | 378.6 | 56086 | 61962.7
 |  | 2020-11-02 01:00:00 | 1604278800 | 378.6 | 384.1 | 373.8 | 375.1 | 61926 | 62421.95
 |  | 2020-11-03 01:00:00 | 1604365200 | 376.2 | 379.8 | 374.5 | 377.2 | 53845 | 61800.6
 |  | 2020-11-04 01:00:00 | 1604451600 | 377.5 | 386.6 | 375.5 | 385.7 | 66515 | 61208.7
 |  | 2020-11-05 01:00:00 | 1604538000 | 385.9 | 393.4 | 384.3 | 387.8 | 66935 | 59537.45
 |  | 2020-11-06 01:00:00 | 1604624400 | 387.3 | 390 | 381.8 | 382.4 | 61727 | 58103.8
 |  | 2020-11-09 01:00:00 | 1604883600 | 384.1 | 389.6 | 383.1 | 384.1 | 62483 | 58153.45
 |  | 2020-11-10 01:00:00 | 1604970000 | 384.7 | 401.1 | 384 | 394.8 | 102937 | 60939.35
 |  | 2020-11-11 01:00:00 | 1605056400 | 395.6 | 400.6 | 391 | 392.7 | 86596 | 62231.1
 |  | 2020-11-12 01:00:00 | 1605142800 | 393.5 | 394.1 | 385.3 | 388.1 | 66849 | 62431.95
 |  | 2020-11-13 01:00:00 | 1605229200 | 388.1 | 391.2 | 386.3 | 388.1 | 57263 | 62533.95
 |  | 2020-11-16 01:00:00 | 1605488400 | 389 | 390.9 | 386.3 | 389.3 | 18322 | 61144.45
 |  | 2020-11-17 01:00:00 | 1605574800 | 390.8 | 398.3 | 390.8 | 394.7 | 28488 | 59779.15
 |  | 2020-11-18 01:00:00 | 1605661200 | 394.7 | 398.3 | 393.1 | 393.8 | 30971 | 58662.95
 |  | 2020-11-19 01:00:00 | 1605747600 | 393.8 | 394 | 389.4 | 392.3 | 27766 | 56544.85
 |  | 2020-11-20 01:00:00 | 1605834000 | 392.5 | 397.6 | 390.4 | 392.5 | 39780 | 55738.85
 |  | 2020-11-23 01:00:00 | 1606093200 | 397.9 | 399.1 | 392.2 | 393 | 51439 | 55716.75
 |  | 2020-11-24 01:00:00 | 1606179600 | 393 | 397.9 | 390.8 | 396.9 | 58078 | 55860.15
 |  | 2020-11-25 01:00:00 | 1606266000 | 398 | 401.3 | 393.8 | 395.9 | 63361 | 55789.15
 |  | 2020-11-27 01:00:00 | 1606438800 | 397.1 | 397.4 | 393.1 | 396.3 | 26104 | 54373.55
 |  | 2020-11-30 01:00:00 | 1606698000 | 398 | 399.9 | 389.8 | 390.5 | 46858 | 53912.15
 |  | 2020-12-01 01:00:00 | 1606784400 | 391 | 394.3 | 389.2 | 390.2 | 38808 | 52756.25
 |  | 2020-12-02 01:00:00 | 1606870800 | 391 | 391.2 | 380.9 | 385.6 | 52164 | 52672.2
 |  | 2020-12-03 01:00:00 | 1606957200 | 385.6 | 391 | 384.7 | 390 | 32790 | 50985.95
 |  | 2020-12-04 01:00:00 | 1607043600 | 389.2 | 390.3 | 384.7 | 385.5 | 31073 | 49192.85
 |  | 2020-12-07 01:00:00 | 1607302800 | 384.2 | 387 | 380 | 382.3 | 58202 | 49016.6
 |  | 2020-12-08 01:00:00 | 1607389200 | 382.3 | 383.1 | 376 | 376.9 | 69484 | 49366.65
 |  | 2020-12-09 01:00:00 | 1607475600 | 377.3 | 382.3 | 376.7 | 379.1 | 60725 | 47256.05
 |  | 2020-12-10 01:00:00 | 1607562000 | 379.6 | 385.6 | 376.7 | 377.2 | 68822 | 46367.35
 |  | 2020-12-11 01:00:00 | 1607648400 | 377.5 | 381.1 | 375.8 | 380.3 | 45740 | 45311.9
 |  | 2020-12-14 01:00:00 | 1607907600 | 382.7 | 383.2 | 377 | 380.7 | 34212 | 44159.35
 |  | 2020-12-15 01:00:00 | 1607994000 | 381.3 | 388.7 | 378.4 | 388.2 | 47918 | 45639.15
 |  | 2020-12-16 01:00:00 | 1608080400 | 388.9 | 396.3 | 388.3 | 394.5 | 53556 | 46892.55
 |  | 2020-12-17 01:00:00 | 1608166800 | 393.8 | 398.6 | 391.6 | 397.4 | 44316 | 47559.8
 |  | 2020-12-18 01:00:00 | 1608253200 | 397.4 | 408 | 397.4 | 405.3 | 46152 | 48479.1
 |  | 2020-12-21 01:00:00 | 1608512400 | 405.8 | 412.7 | 404 | 412.1 | 54323 | 49206.25
 |  | 2020-12-22 01:00:00 | 1608598800 | 412.7 | 416.3 | 408.4 | 414.3 | 50714 | 49170
 |  | 2020-12-23 01:00:00 | 1608685200 | 414 | 421.4 | 412.1 | 419 | 69142 | 49723.2
 |  | 2020-12-24 01:00:00 | 1608771600 | 419.5 | 422.8 | 413.4 | 414.1 | 30560 | 48083.15
 |  | 2020-12-28 01:00:00 | 1609117200 | 419.8 | 421.6 | 409.6 | 412.7 | 57445 | 49650.2
 |  | 2020-12-29 01:00:00 | 1609203600 | 412.3 | 426.4 | 408 | 424.3 | 54695 | 50042.05
 |  | 2020-12-30 01:00:00 | 1609290000 | 424 | 429.4 | 417.2 | 427.8 | 52255 | 50714.4
 |  | 2020-12-31 01:00:00 | 1609376400 | 427.8 | 432.5 | 425.7 | 429.4 | 33341 | 49773.25
 |  | 2021-01-04 01:00:00 | 1609722000 | 431.9 | 440.8 | 420.7 | 423.7 | 67892 | 51528.35
 |  | 2021-01-05 01:00:00 | 1609808400 | 425 | 436.9 | 423.6 | 431.8 | 60838 | 53016.6
 |  | 2021-01-06 01:00:00 | 1609894800 | 434.6 | 444.1 | 434.3 | 438.3 | 40661 | 52139.55
 |  | 2021-01-07 01:00:00 | 1609981200 | 440.1 | 441.5 | 430.5 | 432.2 | 44105 | 50870.6
 |  | 2021-01-08 01:00:00 | 1610067600 | 432.9 | 442.8 | 430 | 439.6 | 50126 | 50340.65
 |  | 2021-01-11 01:00:00 | 1610326800 | 441.7 | 447.4 | 437.3 | 446.8 | 51673 | 49483.2
 |  | 2021-01-12 01:00:00 | 1610413200 | 446.1 | 468.7 | 443.9 | 465.4 | 63585 | 50375.45
 |  | 2021-01-13 01:00:00 | 1610499600 | 466.5 | 471.4 | 456.2 | 457.1 | 54826 | 51406.15
 |  | 2021-01-14 01:00:00 | 1610586000 | 457.5 | 466.2 | 457.1 | 464.9 | 55130 | 51766.75
 |  | 2021-01-15 01:00:00 | 1610672400 | 465.1 | 467.3 | 460 | 463.2 | 55047 | 51841.3
 |  | 2021-01-18 01:00:00 | 1610931600 | 463.3 | 464 | 450.2 | 450.5 | 57682 | 52509.6
 |  | 2021-01-20 01:00:00 | 1611104400 | 450.5 | 450.8 | 438.6 | 442.4 | 57598 | 53081.9
 |  | 2021-01-21 01:00:00 | 1611190800 | 442.4 | 447 | 437.2 | 438.2 | 44876 | 52609.55
 |  | 2021-01-22 01:00:00 | 1611277200 | 437.5 | 437.6 | 420 | 421.6 | 69806 | 53564.15
 |  | 2021-01-25 01:00:00 | 1611536400 | 421.6 | 434.5 | 417.6 | 429.6 | 51669 | 52690.5
 |  | 2021-01-26 01:00:00 | 1611622800 | 430.2 | 439.7 | 425.6 | 436.5 | 38797 | 53102.35
 |  | 2021-01-27 01:00:00 | 1611709200 | 438 | 443.2 | 434.1 | 436.6 | 41743 | 52317.25
 |  | 2021-01-28 01:00:00 | 1611795600 | 435.7 | 440.7 | 424.5 | 427.1 | 50502 | 52107.6
 |  | 2021-01-29 01:00:00 | 1611882000 | 427.1 | 432.8 | 420.7 | 431 | 40616 | 51525.65
 |  | 2021-02-01 01:00:00 | 1612141200 | 432.4 | 435.5 | 425.3 | 430.5 | 37791 | 51748.15
 |  | 2021-02-02 01:00:00 | 1612227600 | 429 | 431.5 | 422.9 | 428 | 31943 | 49950.7
 |  | 2021-02-03 01:00:00 | 1612314000 | 428 | 436.5 | 425.8 | 435.5 | 38097 | 48813.65
 |  | 2021-02-04 01:00:00 | 1612400400 | 437.4 | 437.4 | 431.3 | 433.1 | 36838 | 48622.5
 |  | 2021-02-05 01:00:00 | 1612486800 | 433 | 436.3 | 430.2 | 430.5 | 43112 | 48572.85
 |  | 2021-02-08 01:00:00 | 1612746000 | 430.5 | 438.8 | 428.5 | 436.6 | 65621 | 49347.6
 |  | 2021-02-09 01:00:00 | 1612832400 | 437.7 | 443.7 | 432.3 | 438.7 | 68561 | 50192
 |  | 2021-02-10 01:00:00 | 1612918800 | 440 | 440 | 421.4 | 422.3 | 82800 | 51152.75
 |  | 2021-02-11 01:00:00 | 1613005200 | 422.2 | 431.2 | 418.8 | 428.9 | 59494 | 51386.15
 |  | 2021-02-12 01:00:00 | 1613091600 | 428.6 | 429.9 | 423.6 | 427 | 39084 | 50583.85
 |  | 2021-02-15 01:00:00 | 1613350800 | 428.8 | 431.4 | 424.3 | 428.9 | 34123 | 49537.65
 |  | 2021-02-17 01:00:00 | 1613523600 | 429.3 | 431.8 | 426.4 | 431.2 | 33610 | 48334.05
 |  | 2021-02-18 01:00:00 | 1613610000 | 431.1 | 432.7 | 424.4 | 425 | 32114 | 47059.85
 |  | 2021-02-19 01:00:00 | 1613696400 | 426.2 | 429.5 | 423 | 423.6 | 40262 | 46829.15
 |  | 2021-02-22 01:00:00 | 1613955600 | 425.5 | 426.9 | 420 | 422.9 | 45183 | 45598
 |  | 2021-02-23 01:00:00 | 1614042000 | 422.7 | 433 | 421.9 | 426 | 57865 | 45907.8
 |  | 2021-02-24 01:00:00 | 1614128400 | 427.1 | 434 | 424.7 | 427.3 | 64243 | 47180.1
 |  | 2021-02-25 01:00:00 | 1614214800 | 427.2 | 431.5 | 418.7 | 423 | 71763 | 48681.1
 |  | 2021-02-26 01:00:00 | 1614301200 | 421.8 | 425.1 | 415.3 | 421.4 | 56446 | 48978.3
 |  | 2021-03-01 01:00:00 | 1614560400 | 425 | 427.2 | 417.8 | 418.3 | 40426 | 48968.8
 |  | 2021-03-02 01:00:00 | 1614646800 | 418.3 | 423.1 | 414.1 | 421.7 | 55393 | 49848.9
 |  | 2021-03-03 01:00:00 | 1614733200 | 422 | 423.8 | 415.7 | 418.8 | 33150 | 49909.25
 |  | 2021-03-04 01:00:00 | 1614819600 | 418.6 | 422.8 | 415.4 | 416.6 | 46148 | 50311.8
 |  | 2021-03-05 01:00:00 | 1614906000 | 416 | 419.8 | 414.5 | 418.2 | 38249 | 50382.35
 |  | 2021-03-08 01:00:00 | 1615165200 | 421 | 424.4 | 415.9 | 416.3 | 39483 | 50200.9
 |  | 2021-03-09 01:00:00 | 1615251600 | 416.5 | 418.1 | 412.2 | 416.6 | 54031 | 49621.4
 |  | 2021-03-10 01:00:00 | 1615338000 | 417 | 418.2 | 406 | 406.8 | 59520 | 49169.35
 |  | 2021-03-11 01:00:00 | 1615424400 | 406.8 | 408.8 | 401.5 | 404.8 | 53781 | 47718.4
 |  | 2021-03-12 01:00:00 | 1615510800 | 404.8 | 406.2 | 395.8 | 400.7 | 56951 | 47591.25
 |  | 2021-03-15 00:00:00 | 1615766400 | 398.7 | 408.1 | 397 | 407.4 | 41457 | 47709.9
 |  | 2021-03-16 00:00:00 | 1615852800 | 407.6 | 410.6 | 404.5 | 406.1 | 34160 | 47711.75
 |  | 2021-03-17 00:00:00 | 1615939200 | 406.1 | 406.6 | 399.5 | 404.9 | 29507 | 47506.6
 |  | 2021-03-18 00:00:00 | 1616025600 | 404.5 | 405.6 | 398 | 398.2 | 40190 | 47910.4
 |  | 2021-03-19 00:00:00 | 1616112000 | 398.5 | 408.4 | 398.2 | 407.9 | 42497 | 48022.15
 |  | 2021-03-22 00:00:00 | 1616371200 | 408.8 | 408.8 | 395.4 | 396.6 | 48154 | 48170.7
 |  | 2021-03-23 00:00:00 | 1616457600 | 396.6 | 402.7 | 396 | 398.8 | 50009 | 47777.9
 |  | 2021-03-24 00:00:00 | 1616544000 | 398.6 | 402.9 | 397.6 | 401 | 33955 | 46263.5
 |  | 2021-03-25 00:00:00 | 1616630400 | 401 | 405.3 | 399 | 404.6 | 39047 | 44627.7
 |  | 2021-03-26 00:00:00 | 1616716800 | 404.8 | 407.1 | 400.2 | 404 | 41574 | 43884.1
 |  | 2021-03-29 00:00:00 | 1616976000 | 404.8 | 404.8 | 397 | 398.1 | 44392 | 44082.4
 |  | 2021-03-30 00:00:00 | 1617062400 | 398.1 | 400.7 | 397.2 | 398.2 | 35794 | 43102.45
 |  | 2021-03-31 00:00:00 | 1617148800 | 398.2 | 423.2 | 397.7 | 423.2 | 47118 | 43800.85
 |  | 2021-04-01 00:00:00 | 1617235200 | 427.8 | 433.2 | 407.2 | 410.2 | 60626 | 44524.75
 |  | 2021-04-02 00:00:00 | 1617321600 | 411.5 | 417.9 | 405.7 | 406.3 | 34484 | 44336.5
 |  | 2021-04-06 00:00:00 | 1617667200 | 405.9 | 411.8 | 405.3 | 406.4 | 31638 | 43944.25
 |  | 2021-04-07 00:00:00 | 1617753600 | 406 | 410 | 405.9 | 409.1 | 33574 | 42921.4
 |  | 2021-04-08 00:00:00 | 1617840000 | 409.1 | 410.3 | 406.1 | 406.8 | 54046 | 42647.7
 |  | 2021-04-09 00:00:00 | 1617926400 | 407.5 | 409.8 | 400.4 | 401.2 | 56458 | 42781.55
 |  | 2021-04-12 00:00:00 | 1618185600 | 402.4 | 403.4 | 398.2 | 401.9 | 59854 | 42926.7
 |  | 2021-04-13 00:00:00 | 1618272000 | 402.6 | 403.1 | 394.6 | 395 | 72943 | 44501
 |  | 2021-04-14 00:00:00 | 1618358400 | 395.1 | 402.4 | 394.4 | 398.2 | 70271 | 46306.55
 |  | 2021-04-15 00:00:00 | 1618444800 | 398.4 | 405.1 | 397.3 | 401.9 | 41579 | 46910.15
 |  | 2021-04-16 00:00:00 | 1618531200 | 400.3 | 408.4 | 399.5 | 402.2 | 32941 | 46547.7
 |  | 2021-04-19 00:00:00 | 1618790400 | 408.1 | 412.6 | 405.6 | 411.3 | 36036 | 46224.65
 |  | 2021-04-20 00:00:00 | 1618876800 | 411.2 | 419.6 | 410.8 | 414.7 | 50563 | 46345.1
 |  | 2021-04-21 00:00:00 | 1618963200 | 414.7 | 417.3 | 411.1 | 416.1 | 43802 | 46034.75
 |  | 2021-04-22 00:00:00 | 1619049600 | 417.5 | 427.9 | 416.2 | 425.3 | 78727 | 48273.35
 |  | 2021-04-23 00:00:00 | 1619136000 | 424.3 | 428.6 | 419.7 | 425.8 | 60659 | 49353.95
 |  | 2021-04-26 00:00:00 | 1619395200 | 426.8 | 439.1 | 424.3 | 431.5 | 79683 | 51259.4
 |  | 2021-04-27 00:00:00 | 1619481600 | 432.7 | 435.9 | 424.1 | 426.8 | 88299 | 53454.75
 |  | 2021-04-28 00:00:00 | 1619568000 | 425.7 | 429.7 | 420.8 | 421.8 | 67012 | 55015.65
 |  | 2021-04-29 00:00:00 | 1619654400 | 421.7 | 425.7 | 417.1 | 423 | 49448 | 55132.15
 |  | 2021-04-30 00:00:00 | 1619740800 | 422.7 | 427.1 | 417.2 | 426.1 | 50673 | 54634.5
 |  | 2021-05-03 00:00:00 | 1620000000 | 428 | 430.8 | 414.4 | 415.1 | 54069 | 55613.75
 |  | 2021-05-04 00:00:00 | 1620086400 | 415.6 | 423.6 | 414.5 | 421.5 | 50754 | 56569.55
 |  | 2021-05-05 00:00:00 | 1620172800 | 422.2 | 427.3 | 420.9 | 424.4 | 41527 | 56967.2
 |  | 2021-05-06 00:00:00 | 1620259200 | 425.3 | 430.1 | 424.3 | 427.3 | 40417 | 56285.75
 |  | 2021-05-07 00:00:00 | 1620345600 | 427.3 | 443.4 | 425.5 | 441.8 | 57636 | 56344.65
 |  | 2021-05-10 00:00:00 | 1620604800 | 437.9 | 444.8 | 436 | 442.3 | 41134 | 55408.65
 |  | 2021-05-11 00:00:00 | 1620691200 | 442.3 | 452.2 | 438.2 | 447 | 44910 | 54007
 |  | 2021-05-12 00:00:00 | 1620777600 | 447.5 | 457.2 | 445.4 | 448.8 | 51850 | 53085.95
 |  | 2021-05-13 00:00:00 | 1620864000 | 448.9 | 450.3 | 420.2 | 421.4 | 71787 | 54596.35
 |  | 2021-05-14 00:00:00 | 1620950400 | 421.4 | 431.4 | 416.7 | 418.5 | 53443 | 55621.45
 |  | 2021-05-17 00:00:00 | 1621209600 | 418.5 | 426.2 | 414.3 | 414.9 | 49046 | 56271.95
 |  | 2021-05-18 00:00:00 | 1621296000 | 415.9 | 417.5 | 410.3 | 410.8 | 57562 | 56621.9
 |  | 2021-05-19 00:00:00 | 1621382400 | 411.1 | 412 | 402.5 | 403.2 | 58049 | 57334.25
 |  | 2021-05-20 00:00:00 | 1621468800 | 404.4 | 410.5 | 400 | 401.1 | 49900 | 55892.9
 |  | 2021-05-21 00:00:00 | 1621555200 | 402 | 404.1 | 397.7 | 398.9 | 44352 | 55077.55
 |  | 2021-05-24 00:00:00 | 1621814400 | 398.1 | 402.1 | 396 | 400.2 | 39186 | 53052.7
 |  | 2021-05-25 00:00:00 | 1621900800 | 401 | 403.2 | 385.3 | 386.3 | 63571 | 51816.3
 |  | 2021-05-26 00:00:00 | 1621987200 | 386.8 | 389.3 | 378.3 | 383.8 | 55434 | 51237.4
 |  | 2021-05-27 00:00:00 | 1622073600 | 384.7 | 391.7 | 380.7 | 390.3 | 43187 | 50924.35
 |  | 2021-05-28 00:00:00 | 1622160000 | 390.3 | 396.9 | 385.8 | 395.5 | 45081 | 50644.75
 |  | 2021-05-30 21:00:00 | 1622408400 | 396 | 406.9 | 396 | 398.7 | 47828 | 50332.7
 |  | 2021-06-02 00:00:00 | 1622592000 | 397 | 401.9 | 391.6 | 394 | 39575 | 49773.75
 |  | 2021-06-03 00:00:00 | 1622678400 | 393.9 | 397.2 | 388.6 | 391.6 | 35414 | 49468.1
 |  | 2021-06-04 00:00:00 | 1622764800 | 391.1 | 396.6 | 390.7 | 396.2 | 28358 | 48865.15
 |  | 2021-06-07 00:00:00 | 1623024000 | 399.9 | 403.4 | 385.9 | 386.9 | 61246 | 49045.65
 |  | 2021-06-08 00:00:00 | 1623110400 | 389.4 | 395.5 | 386.9 | 389.8 | 61175 | 50047.7
 |  | 2021-06-09 00:00:00 | 1623196800 | 390.5 | 391.3 | 383.9 | 386.4 | 55471 | 50575.75
 |  | 2021-06-10 00:00:00 | 1623283200 | 386.4 | 388.9 | 380.9 | 381.6 | 63100 | 51138.25
 |  | 2021-06-11 00:00:00 | 1623369600 | 382.1 | 384.6 | 377.6 | 383.3 | 59047 | 50501.25
 |  | 2021-06-14 00:00:00 | 1623628800 | 383.3 | 383.9 | 371.5 | 373.9 | 47865 | 50222.35
 |  | 2021-06-15 00:00:00 | 1623715200 | 376 | 378 | 371.5 | 372.4 | 47204 | 50130.25
 |  | 2021-06-16 00:00:00 | 1623801600 | 372.7 | 382.5 | 370.4 | 379.2 | 44504 | 49477.35
 |  | 2021-06-17 00:00:00 | 1623888000 | 379.3 | 380.1 | 361 | 362.8 | 29203 | 48035.05
 |  | 2021-06-18 00:00:00 | 1623974400 | 362.8 | 376.3 | 360.9 | 373.8 | 22449 | 46662.5
 |  | 2021-06-21 00:00:00 | 1624233600 | 370 | 377.3 | 366.6 | 372.4 | 17500 | 45319.9
 |  | 2021-06-22 00:00:00 | 1624320000 | 374.2 | 374.9 | 362.5 | 363.3 | 21124 | 44416.8
 |  | 2021-06-23 00:00:00 | 1624406400 | 363.6 | 364.9 | 353.9 | 354.5 | 22261 | 42351.3
 |  | 2021-06-24 00:00:00 | 1624492800 | 355 | 355.5 | 340.5 | 345.9 | 34034 | 41281.3
 |  | 2021-06-25 00:00:00 | 1624579200 | 346.8 | 354.8 | 341.9 | 348.9 | 32776 | 40760.75
 |  | 2021-06-28 00:00:00 | 1624838400 | 350.4 | 356.2 | 346.2 | 353.9 | 30808 | 40047.1
 |  | 2021-06-29 00:00:00 | 1624924800 | 355.2 | 356.4 | 346.6 | 350.4 | 28908 | 39101.1
 |  | 2021-06-30 00:00:00 | 1625011200 | 350.6 | 380 | 346.6 | 377.5 | 31312 | 38687.95
 |  | 2021-07-01 00:00:00 | 1625097600 | 377.5 | 387.1 | 375 | 383.4 | 22824 | 38058.45
 |  | 2021-07-02 00:00:00 | 1625184000 | 382.9 | 386.8 | 378.8 | 381.5 | 13800 | 37330.55
 |  | 2021-07-06 13:30:00 | 1625578200 | 375.6 | 375.9 | 355 | 356.6 | 19933 | 35264.9
 |  | 2021-07-07 00:00:00 | 1625616000 | 360.6 | 366.1 | 355.8 | 358.7 | 17382 | 33075.25
 |  | 2021-07-08 00:00:00 | 1625702400 | 360.4 | 362.7 | 355 | 356.8 | 13765 | 30989.95
 |  | 2021-07-09 00:00:00 | 1625788800 | 357.3 | 357.8 | 351 | 354.1 | 13199 | 28494.9
 |  | 2021-07-12 00:00:00 | 1626048000 | 355 | 358.7 | 351.6 | 357 | 21218 | 26603.45
 |  | 2021-07-13 00:00:00 | 1626134400 | 358.2 | 359.8 | 350.4 | 356.5 | 22164 | 25318.4
 |  | 2021-07-14 00:00:00 | 1626220800 | 356.4 | 371.4 | 354.5 | 368.7 | 23261 | 24121.25
 |  | 2021-07-15 00:00:00 | 1626307200 | 368.7 | 371 | 361 | 362.7 | 17021 | 22747.1
 |  | 2021-07-16 00:00:00 | 1626393600 | 364.3 | 369.4 | 362.9 | 363.2 | 16549 | 22114.4
 |  | 2021-07-19 00:00:00 | 1626652800 | 370.8 | 371.4 | 359.3 | 359.9 | 11757 | 21579.8
 |  | 2021-07-20 00:00:00 | 1626739200 | 361 | 367.1 | 359.7 | 365.6 | 12322 | 21320.9
 |  | 2021-07-21 00:00:00 | 1626825600 | 366.2 | 371.2 | 365.2 | 369.6 | 10410 | 20785.2
 |  | 2021-07-22 00:00:00 | 1626912000 | 369.7 | 369.7 | 360.2 | 362.8 | 15092 | 20426.75
 |  | 2021-07-23 00:00:00 | 1626998400 | 364.1 | 364.1 | 352.4 | 353.1 | 22192 | 19834.65
 |  | 2021-07-26 00:00:00 | 1627257600 | 353.8 | 354.7 | 346.4 | 352.8 | 22648 | 19328.25
 |  | 2021-07-27 00:00:00 | 1627344000 | 354.5 | 360 | 352.8 | 358.2 | 26890 | 19132.35
 |  | 2021-07-28 00:00:00 | 1627430400 | 358.2 | 359.3 | 353.2 | 355.5 | 26304 | 19002.15
 |  | 2021-07-29 00:00:00 | 1627516800 | 355.5 | 359.1 | 355.3 | 356.5 | 21643 | 18518.7
 |  | 2021-07-30 00:00:00 | 1627603200 | 357.4 | 359 | 350.8 | 351.3 | 14768 | 18115.9
 |  | 2021-08-02 00:00:00 | 1627862400 | 351.9 | 358 | 349.2 | 356.4 | 12853 | 18068.55
 |  | 2021-08-03 00:00:00 | 1627948800 | 354.8 | 355.5 | 346.6 | 347.5 | 16133 | 17878.55
 |  | 2021-08-04 00:00:00 | 1628035200 | 349 | 353.4 | 346.5 | 351.5 | 15694 | 17794.15
 |  | 2021-08-05 00:00:00 | 1628121600 | 351.7 | 357.3 | 349.9 | 355.5 | 12244 | 17718.1
 |  | 2021-08-06 00:00:00 | 1628208000 | 356 | 357.9 | 353.8 | 355.8 | 10830 | 17599.65
 |  | 2021-08-09 00:00:00 | 1628467200 | 355.5 | 360.6 | 353.9 | 357.3 | 11951 | 17136.3
 |  | 2021-08-10 00:00:00 | 1628553600 | 358.1 | 362.7 | 355.6 | 357.5 | 17679 | 16912.05
 |  | 2021-08-11 00:00:00 | 1628640000 | 357.6 | 358.8 | 353.4 | 353.9 | 22759 | 16886.95
 |  | 2021-08-12 00:00:00 | 1628726400 | 353.9 | 364 | 351.4 | 355.2 | 30823 | 17577.05
 |  | 2021-08-13 00:00:00 | 1628812800 | 354.9 | 359.8 | 351.6 | 357.6 | 14199 | 17459.55
 |  | 2021-08-16 00:00:00 | 1629072000 | 357.8 | 361.1 | 355.4 | 359.4 | 9340 | 17338.7
 |  | 2021-08-17 00:00:00 | 1629158400 | 360.9 | 364.2 | 358.6 | 360.1 | 14563 | 17450.75
 |  | 2021-08-18 00:00:00 | 1629244800 | 358.3 | 360.3 | 355.4 | 356.8 | 9252 | 17392.85
 |  | 2021-08-19 00:00:00 | 1629331200 | 356.6 | 356.6 | 348.5 | 350.4 | 14537 | 17365.1
 |  | 2021-08-20 00:00:00 | 1629417600 | 350.4 | 352.3 | 347.3 | 351.9 | 10978 | 16804.4
 |  | 2021-08-23 00:00:00 | 1629676800 | 351.3 | 353.1 | 344.9 | 345 | 14687 | 16406.35
 |  | 2021-08-24 00:00:00 | 1629763200 | 346.7 | 354.7 | 345.3 | 352.8 | 14228 | 15773.25
 |  | 2021-08-25 00:00:00 | 1629849600 | 352.8 | 353.1 | 349.6 | 350.1 | 18562 | 15386.15
 |  | 2021-08-26 00:00:00 | 1629936000 | 349.9 | 354.7 | 348.5 | 353.6 | 26431 | 15625.55
 |  | 2021-08-27 00:00:00 | 1630022400 | 353.2 | 353.6 | 349.1 | 350.4 | 22317 | 16003
 |  | 2021-08-30 00:00:00 | 1630281600 | 350.4 | 353.9 | 344.3 | 345 | 24996 | 16610.15
 |  | 2021-08-31 00:00:00 | 1630368000 | 346 | 347.8 | 342.6 | 343.1 | 17411 | 16674.05
 |  | 2021-09-01 00:00:00 | 1630454400 | 343.6 | 344 | 338.4 | 340.8 | 18054 | 16792.05
 |  | 2021-09-02 00:00:00 | 1630540800 | 341.4 | 342.1 | 336.7 | 337.2 | 13544 | 16857.05
 |  | 2021-09-03 00:00:00 | 1630627200 | 337.2 | 339.6 | 335.7 | 338.1 | 12549 | 16943
 |  | 2021-09-05 21:00:00 | 1630875600 | 338.6 | 340.2 | 333.1 | 334.8 | 17311 | 17211
 |  | 2021-09-08 00:00:00 | 1631059200 | 335.2 | 336.6 | 332.5 | 334.9 | 12992 | 16976.65
 |  | 2021-09-09 00:00:00 | 1631145600 | 335.5 | 335.9 | 332.6 | 335.1 | 13095 | 16493.45
 |  | 2021-09-10 00:00:00 | 1631232000 | 335.4 | 342.5 | 334.5 | 339.5 | 17452 | 15824.9
 |  | 2021-09-13 00:00:00 | 1631491200 | 339.5 | 341.9 | 336 | 341.5 | 13912 | 15810.55
 |  | 2021-09-14 00:00:00 | 1631577600 | 341 | 343.3 | 337.6 | 338 | 15163 | 16101.7
 |  | 2021-09-15 00:00:00 | 1631664000 | 338 | 339.7 | 335.4 | 335.9 | 17165 | 16231.8
 |  | 2021-09-16 00:00:00 | 1631750400 | 335.9 | 341.3 | 335.8 | 340.2 | 16502 | 16594.3
 |  | 2021-09-17 00:00:00 | 1631836800 | 343.9 | 344.7 | 341.2 | 342.2 | 30217 | 17378.3
 |  | 2021-09-20 00:00:00 | 1632096000 | 342.2 | 342.6 | 338.6 | 339.8 | 30651 | 18361.95
 |  | 2021-09-21 00:00:00 | 1632182400 | 339.8 | 343.5 | 339 | 341.8 | 30210 | 19138.1
 |  | 2021-09-22 00:00:00 | 1632268800 | 341.9 | 344 | 340.1 | 341.8 | 39926 | 20423
 |  | 2021-09-23 00:00:00 | 1632355200 | 341.8 | 342.7 | 338.7 | 340.1 | 39977 | 21493.75
 |  | 2021-09-24 00:00:00 | 1632441600 | 340.1 | 341.1 | 337.8 | 339 | 43247 | 22334.55
 |  | 2021-09-27 00:00:00 | 1632700800 | 338.5 | 343.9 | 338 | 340 | 49975 | 23717.45
 |  | 2021-09-28 00:00:00 | 1632787200 | 339.7 | 340.8 | 337.8 | 339.5 | 54948 | 25215.05
 |  | 2021-09-29 00:00:00 | 1632873600 | 339.7 | 342.3 | 339 | 341.2 | 51164 | 26902.7
 |  | 2021-09-30 00:00:00 | 1632960000 | 341 | 341.3 | 328.3 | 328.7 | 102644 | 31132.2
 |  | 2021-10-01 00:00:00 | 1633046400 | 328.7 | 331.8 | 326.5 | 326.9 | 63831 | 33646.55
 |  | 2021-10-04 00:00:00 | 1633305600 | 326.3 | 327.2 | 323.4 | 323.6 | 56403 | 35839.25
 |  | 2021-10-05 00:00:00 | 1633392000 | 323.6 | 324.2 | 320.2 | 321.2 | 60429 | 37995.15
 |  | 2021-10-06 00:00:00 | 1633478400 | 321.4 | 324.6 | 320.1 | 322.7 | 51868 | 39938.95
 |  | 2021-10-07 00:00:00 | 1633564800 | 322.8 | 324.9 | 319 | 319.3 | 66471 | 42607.75
 |  | 2021-10-08 00:00:00 | 1633651200 | 319.1 | 322.8 | 318 | 318.7 | 64410 | 44955.65
 |  | 2021-10-11 00:00:00 | 1633910400 | 318.8 | 320.2 | 316.1 | 317.1 | 46152 | 46567.65
 |  | 2021-10-12 00:00:00 | 1633996800 | 316.5 | 318.3 | 311.7 | 313 | 71766 | 49397.8
 |  | 2021-10-13 00:00:00 | 1634083200 | 313.5 | 314.6 | 309.3 | 311.7 | 69610 | 52020.05
 |  | 2021-10-14 00:00:00 | 1634169600 | 311.7 | 315.4 | 310.9 | 314.1 | 55132 | 53951.55
 |  | 2021-10-15 00:00:00 | 1634256000 | 314.1 | 319.9 | 313.6 | 316.6 | 56180 | 55249.7
 |  | 2021-10-18 00:00:00 | 1634515200 | 317.1 | 319.4 | 313.9 | 317.9 | 49407 | 56187.5
 |  | 2021-10-19 00:00:00 | 1634601600 | 317.9 | 326.5 | 317 | 322.6 | 62844 | 57819.2
 |  | 2021-10-20 00:00:00 | 1634688000 | 322.7 | 329.4 | 321.7 | 328.4 | 61743 | 58910.05
 |  | 2021-10-21 00:00:00 | 1634774400 | 327.7 | 329.2 | 321.7 | 324 | 62769 | 60049.65
 |  | 2021-10-22 00:00:00 | 1634860800 | 323.7 | 327.8 | 323 | 327.4 | 48832 | 60328.9
 |  | 2021-10-25 00:00:00 | 1635120000 | 325.9 | 331.7 | 325.1 | 327.2 | 49270 | 60293.65
 |  | 2021-10-26 00:00:00 | 1635206400 | 327 | 329.4 | 323 | 326.9 | 47805 | 59936.5
 |  | 2021-10-27 00:00:00 | 1635292800 | 326.9 | 334.6 | 324.5 | 330.9 | 59069 | 60331.75
 |  | 2021-10-28 00:00:00 | 1635379200 | 331 | 334.4 | 328.5 | 330.9 | 45148 | 57456.95
 |  | 2021-10-29 00:00:00 | 1635465600 | 330.9 | 334.2 | 329.1 | 332.6 | 40762 | 56303.5
 |  | 2021-11-01 00:00:00 | 1635724800 | 332.6 | 334 | 328.6 | 329.1 | 48848 | 55925.75
 |  | 2021-11-02 00:00:00 | 1635811200 | 329.1 | 337.5 | 328.8 | 337.2 | 57105 | 55759.55
 |  | 2021-11-03 00:00:00 | 1635897600 | 337 | 341.3 | 335.9 | 340.8 | 57145 | 56023.4
 |  | 2021-11-04 00:00:00 | 1635984000 | 340.9 | 341 | 333.3 | 335.8 | 53270 | 55363.35
 |  | 2021-11-05 00:00:00 | 1636070400 | 335.7 | 338.3 | 331.5 | 332.7 | 43919 | 54338.8
 |  | 2021-11-08 01:00:00 | 1636333200 | 332.2 | 334.2 | 330 | 331.8 | 40985 | 54080.45
 |  | 2021-11-09 01:00:00 | 1636419600 | 332 | 346.6 | 331.3 | 342.5 | 82807 | 54632.5
 |  | 2021-11-10 01:00:00 | 1636506000 | 342.6 | 344 | 340.4 | 342.4 | 50998 | 53701.9
 |  | 2021-11-11 01:00:00 | 1636592400 | 342.4 | 345.8 | 341.7 | 344.5 | 46714 | 53281
 |  | 2021-11-12 01:00:00 | 1636678800 | 344.5 | 366 | 344.4 | 362.1 | 76590 | 54301.5
 |  | 2021-11-15 01:00:00 | 1636938000 | 361 | 376.5 | 358.9 | 371.7 | 72306 | 55446.45
 |  | 2021-11-16 01:00:00 | 1637024400 | 366.5 | 369.8 | 361.7 | 362.2 | 33613 | 53984.9
 |  | 2021-11-17 01:00:00 | 1637110800 | 362.7 | 375.9 | 362.4 | 368.6 | 48122 | 53303.85
 |  | 2021-11-18 01:00:00 | 1637197200 | 368.5 | 372.8 | 363.3 | 363.6 | 36972 | 52014
 |  | 2021-11-19 01:00:00 | 1637283600 | 363.8 | 367.2 | 361.5 | 364.6 | 44335 | 51789.15
 |  | 2021-11-22 01:00:00 | 1637542800 | 365.3 | 370.6 | 363.3 | 363.7 | 46966 | 51673.95
 |  | 2021-11-23 01:00:00 | 1637629200 | 363.6 | 364.6 | 355.6 | 356.1 | 64452 | 52506.3
 |  | 2021-11-24 01:00:00 | 1637715600 | 356.3 | 357.7 | 349.5 | 350.9 | 60802 | 52592.95
 |  | 2021-11-26 14:30:00 | 1637937000 | 348.5 | 350 | 345.5 | 349.4 | 40228 | 52346.95
 |  | 2021-11-29 01:00:00 | 1638147600 | 350.9 | 355.3 | 342.2 | 342.7 | 62077 | 53412.7
 |  | 2021-11-30 01:00:00 | 1638234000 | 342.7 | 343.7 | 338.1 | 341.8 | 56305 | 53785.55
 |  | 2021-12-01 01:00:00 | 1638320400 | 342.6 | 353 | 340.7 | 349.1 | 55543 | 53707.45
 |  | 2021-12-02 01:00:00 | 1638406800 | 349.8 | 353.5 | 348.1 | 348.8 | 44956 | 53098
 |  | 2021-12-03 01:00:00 | 1638493200 | 348.8 | 360.5 | 348.4 | 358.6 | 44672 | 52668.1
 |  | 2021-12-06 01:00:00 | 1638752400 | 359.5 | 359.6 | 350.9 | 352.6 | 39547 | 52449.5
 |  | 2021-12-07 01:00:00 | 1638838800 | 352.3 | 353.6 | 347.4 | 349.7 | 61287 | 53464.6
 |  | 2021-12-08 01:00:00 | 1638925200 | 349.7 | 358.5 | 347.2 | 357.2 | 55687 | 52108.6
 |  | 2021-12-09 01:00:00 | 1639011600 | 357.2 | 360.8 | 353.1 | 359.7 | 52544 | 52185.9
 |  | 2021-12-10 01:00:00 | 1639098000 | 359.4 | 370.1 | 358.4 | 366.8 | 60037 | 52852.05
 |  | 2021-12-13 01:00:00 | 1639357200 | 366.8 | 367.4 | 361.5 | 362.1 | 54398 | 51742.45
 |  | 2021-12-14 01:00:00 | 1639443600 | 362.5 | 381.7 | 361.2 | 376.9 | 65033 | 51378.8
 |  | 2021-12-15 01:00:00 | 1639530000 | 377.1 | 384 | 371.6 | 372.2 | 44550 | 51925.65
 |  | 2021-12-16 01:00:00 | 1639616400 | 372.2 | 375.9 | 370.8 | 372.3 | 34328 | 51235.95
 |  | 2021-12-17 01:00:00 | 1639702800 | 369.1 | 377.3 | 368.4 | 376.5 | 31857 | 50980.2
 |  | 2021-12-20 01:00:00 | 1639962000 | 376.2 | 384.1 | 376 | 383.3 | 35529 | 50539.9
 |  | 2021-12-21 01:00:00 | 1640048400 | 383.2 | 392.4 | 380.8 | 390.5 | 52601 | 50821.65
 |  | 2021-12-22 01:00:00 | 1640134800 | 389.6 | 399.8 | 388.7 | 398.3 | 48635 | 50030.8
 |  | 2021-12-23 01:00:00 | 1640221200 | 397.3 | 402.2 | 396.1 | 400.5 | 54150 | 49698.2
 |  | 2021-12-27 01:00:00 | 1640566800 | 401.2 | 409.2 | 400 | 408.3 | 50350 | 50204.3
 |  | 2021-12-28 01:00:00 | 1640653200 | 408.5 | 415.1 | 406.3 | 409.1 | 53102 | 49755.55
 |  | 2021-12-29 01:00:00 | 1640739600 | 409.1 | 412.5 | 402.1 | 408.2 | 52641 | 49572.35
 |  | 2021-12-30 01:00:00 | 1640826000 | 407.9 | 409.3 | 402.2 | 403.7 | 41592 | 48874.8
 |  | 2021-12-31 01:00:00 | 1640912400 | 403.7 | 407.7 | 398.2 | 399.1 | 37276 | 48490.8
 |  | 2022-01-03 01:00:00 | 1641171600 | 401.2 | 415 | 401.2 | 411.3 | 58814 | 49197.9
 |  | 2022-01-04 01:00:00 | 1641258000 | 412 | 415.9 | 407.3 | 414.7 | 61847 | 50312.9
 |  | 2022-01-05 01:00:00 | 1641344400 | 414.8 | 416.5 | 410.5 | 413.4 | 43829 | 49440
 |  | 2022-01-06 01:00:00 | 1641430800 | 413 | 413.5 | 405.4 | 411 | 43174 | 48814.35
 |  | 2022-01-07 01:00:00 | 1641517200 | 411.7 | 431.8 | 406.7 | 425 | 91117 | 50743
 |  | 2022-01-10 01:00:00 | 1641776400 | 421.2 | 428.5 | 415.1 | 416.3 | 66036 | 51042.95
 |  | 2022-01-11 01:00:00 | 1641862800 | 416.3 | 420.4 | 411.2 | 413.1 | 55766 | 51111.35
 |  | 2022-01-12 01:00:00 | 1641949200 | 413.1 | 418.4 | 408.5 | 416.2 | 61258 | 50922.6
 |  | 2022-01-13 01:00:00 | 1642035600 | 415.6 | 415.9 | 403.8 | 408.9 | 67201 | 52055.15
 |  | 2022-01-14 01:00:00 | 1642122000 | 408.6 | 412.5 | 403.8 | 405.6 | 49454 | 52811.45
 |  | 2022-01-17 01:00:00 | 1642381200 | 403.5 | 403.6 | 389.4 | 390.1 | 74754 | 54956.3
 |  | 2022-01-19 01:00:00 | 1642554000 | 391.9 | 400.1 | 391.1 | 398.3 | 58314 | 56095.55
 |  | 2022-01-20 01:00:00 | 1642640400 | 398.4 | 405.3 | 393.8 | 400.8 | 61132 | 56522.1
 |  | 2022-01-21 01:00:00 | 1642726800 | 400.6 | 400.7 | 391.3 | 392.7 | 77685 | 57974.6
 |  | 2022-01-24 01:00:00 | 1642986000 | 395.4 | 396.4 | 387.4 | 393.9 | 58719 | 58203.05
 |  | 2022-01-25 01:00:00 | 1643072400 | 393.7 | 395.7 | 388.9 | 392 | 38414 | 57606.25
 |  | 2022-01-26 01:00:00 | 1643158800 | 391.9 | 403 | 389.5 | 400.5 | 51544 | 57528.35
 |  | 2022-01-27 01:00:00 | 1643245200 | 399.9 | 409.7 | 396.3 | 404.7 | 58477 | 57820.15
 |  | 2022-01-28 01:00:00 | 1643331600 | 403.7 | 413.5 | 402.8 | 411.2 | 51614 | 58321.25
 |  | 2022-01-31 01:00:00 | 1643590800 | 413 | 420.3 | 412.2 | 418.9 | 50913 | 59003.1
 |  | 2022-02-01 01:00:00 | 1643677200 | 418.7 | 437.1 | 417.1 | 436 | 75760 | 59850.4
 |  | 2022-02-02 01:00:00 | 1643763600 | 436.1 | 447.6 | 431 | 435.1 | 77711 | 60643.6
 |  | 2022-02-03 01:00:00 | 1643850000 | 435.6 | 444 | 431.6 | 437.1 | 53400 | 61122.15
 |  | 2022-02-04 01:00:00 | 1643936400 | 437.5 | 445.1 | 434.3 | 443.9 | 47577 | 61342.3
 |  | 2022-02-07 01:00:00 | 1644195600 | 446 | 454.5 | 445.9 | 452.8 | 68668 | 60219.85
 |  | 2022-02-08 01:00:00 | 1644282000 | 454.8 | 455.7 | 450.3 | 454.1 | 69994 | 60417.75
 |  | 2022-02-09 01:00:00 | 1644368400 | 454.7 | 464.1 | 454 | 461.9 | 78818 | 61570.35
 |  | 2022-02-10 01:00:00 | 1644454800 | 462.5 | 477.9 | 452.6 | 454 | 96320 | 63323.45
 |  | 2022-02-11 01:00:00 | 1644541200 | 452.4 | 462.8 | 450.7 | 456.6 | 70418 | 63484.3
 |  | 2022-02-14 01:00:00 | 1644800400 | 453.5 | 457.4 | 443.5 | 446.8 | 42672 | 63145.2
 |  | 2022-02-15 01:00:00 | 1644886800 | 446.9 | 448.8 | 436.2 | 437.1 | 40243 | 61419.65
 |  | 2022-02-16 01:00:00 | 1644973200 | 437 | 450.7 | 435.8 | 447.3 | 46595 | 60833.7
 |  | 2022-02-17 01:00:00 | 1645059600 | 446.9 | 453.3 | 444.2 | 447.5 | 40154 | 59784.8
 |  | 2022-02-18 01:00:00 | 1645146000 | 445.4 | 452.3 | 444.7 | 445.7 | 41310 | 57966.05
 |  | 2022-02-21 01:00:00 | 1645405200 | 446 | 452.3 | 443 | 450.8 | 58913 | 57975.75
 |  | 2022-02-23 01:00:00 | 1645578000 | 451.6 | 469.4 | 450.5 | 466 | 83957 | 60252.9
 |  | 2022-02-24 01:00:00 | 1645664400 | 465.5 | 487 | 453.4 | 455.6 | 108263 | 63088.85
 |  | 2022-02-25 01:00:00 | 1645750800 | 455.2 | 460.7 | 441.7 | 442.7 | 63280 | 63329
 |  | 2022-02-28 01:00:00 | 1646010000 | 449 | 454.8 | 444.3 | 446.3 | 50576 | 63277.1
 |  | 2022-03-01 01:00:00 | 1646096400 | 448 | 458.6 | 448 | 454.3 | 47074 | 63085.15
 |  | 2022-03-02 01:00:00 | 1646182800 | 454.8 | 457.9 | 443.1 | 448 | 61048 | 62349.55
 |  | 2022-03-03 01:00:00 | 1646269200 | 448.6 | 461.2 | 448.4 | 453.4 | 52999 | 61113.95
 |  | 2022-03-04 01:00:00 | 1646355600 | 452.9 | 469.9 | 450.7 | 460.4 | 55216 | 61204.75
 |  | 2022-03-07 01:00:00 | 1646614800 | 464.4 | 471 | 456.2 | 458.7 | 41206 | 60886.2
 |  | 2022-03-08 01:00:00 | 1646701200 | 458.6 | 476.5 | 455 | 473.3 | 62712 | 60588.4
 |  | 2022-03-09 01:00:00 | 1646787600 | 473.2 | 485 | 471.8 | 474.7 | 50110 | 59594.2
 |  | 2022-03-10 01:00:00 | 1646874000 | 478 | 490 | 473.3 | 483.7 | 41616 | 57734.1
 |  | 2022-03-11 01:00:00 | 1646960400 | 484 | 485.7 | 468.4 | 477.1 | 42284 | 55032.3
 |  | 2022-03-14 00:00:00 | 1647216000 | 484.7 | 491.6 | 480.3 | 484.3 | 37123 | 53367.55
 |  | 2022-03-15 00:00:00 | 1647302400 | 485.1 | 488.5 | 475.6 | 484 | 32371 | 52852.5
 |  | 2022-03-16 00:00:00 | 1647388800 | 483.3 | 489.8 | 476.1 | 478 | 38574 | 52769.05
 |  | 2022-03-17 00:00:00 | 1647475200 | 478.5 | 482 | 471.5 | 474.1 | 35251 | 52201.85
 |  | 2022-03-18 00:00:00 | 1647561600 | 474.2 | 479 | 472 | 477 | 26886 | 51538.45
 |  | 2022-03-21 00:00:00 | 1647820800 | 477.1 | 485.4 | 475.8 | 481.3 | 27857 | 50865.8
 |  | 2022-03-22 00:00:00 | 1647907200 | 481 | 486.8 | 474.8 | 476.8 | 41029 | 49971.6
 |  | 2022-03-23 00:00:00 | 1647993600 | 477 | 489.8 | 476.1 | 485.1 | 34481 | 47497.8
 |  | 2022-03-24 00:00:00 | 1648080000 | 485.1 | 489 | 482.4 | 485.9 | 30715 | 43620.4
 |  | 2022-03-25 00:00:00 | 1648166400 | 487 | 494.7 | 484.5 | 487.9 | 41305 | 42521.65
 |  | 2022-03-28 00:00:00 | 1648425600 | 486 | 487.2 | 477.2 | 478.9 | 37138 | 41849.75
 |  | 2022-03-29 00:00:00 | 1648512000 | 477.8 | 478.7 | 460.2 | 466 | 61314 | 42561.75
 |  | 2022-03-30 00:00:00 | 1648598400 | 467.8 | 478.9 | 463.7 | 473.1 | 38810 | 41449.85
 |  | 2022-03-31 00:00:00 | 1648684800 | 474.1 | 478 | 465.1 | 467.5 | 39232 | 40761.5
 |  | 2022-04-01 00:00:00 | 1648771200 | 468.3 | 470.9 | 448.1 | 450 | 47718 | 40386.6
 |  | 2022-04-04 00:00:00 | 1649030400 | 451 | 458.7 | 448.5 | 455.1 | 32293 | 39940.95
 |  | 2022-04-05 00:00:00 | 1649116800 | 455.1 | 467.3 | 455 | 465.9 | 32739 | 38442.3
 |  | 2022-04-06 00:00:00 | 1649203200 | 466.2 | 470 | 459.9 | 461.8 | 32013 | 37537.45
 |  | 2022-04-07 00:00:00 | 1649289600 | 459.9 | 465.3 | 458.8 | 460.2 | 44198 | 37666.55
 |  | 2022-04-08 00:00:00 | 1649376000 | 460.9 | 469.5 | 460.5 | 468.2 | 47230 | 37913.85
 |  | 2022-04-11 00:00:00 | 1649635200 | 468.5 | 471.3 | 457.9 | 459.1 | 55889 | 38852.15
 |  | 2022-04-12 00:00:00 | 1649721600 | 460.9 | 468.1 | 459.1 | 460.9 | 54171 | 39942.15
 |  | 2022-04-13 00:00:00 | 1649808000 | 461.7 | 462.9 | 453.1 | 458.2 | 55311 | 40779
 |  | 2022-04-14 00:00:00 | 1649894400 | 459.1 | 464.9 | 458.3 | 461.4 | 35399 | 40786.4
 |  | 2022-04-18 00:00:00 | 1650240000 | 455.2 | 462.8 | 452.8 | 460.3 | 31694 | 41026.8
 |  | 2022-04-19 00:00:00 | 1650326400 | 460 | 465.6 | 457.6 | 459.6 | 36918 | 41479.85
 |  | 2022-04-20 00:00:00 | 1650412800 | 459.6 | 467.4 | 459.2 | 466.3 | 40691 | 41462.95
 |  | 2022-04-21 00:00:00 | 1650499200 | 466.5 | 467.8 | 460.5 | 463.9 | 48951 | 42186.45
 |  | 2022-04-22 00:00:00 | 1650585600 | 463.5 | 465.1 | 451.5 | 452.1 | 69225 | 44111.95
 |  | 2022-04-25 00:00:00 | 1650844800 | 452 | 453 | 445.2 | 445.6 | 54884 | 44790.9
 |  | 2022-04-26 00:00:00 | 1650931200 | 446.5 | 450.9 | 436 | 437 | 70631 | 46465.55
 |  | 2022-04-27 00:00:00 | 1651017600 | 438.2 | 447.9 | 429 | 441 | 75820 | 47190.85
 |  | 2022-04-28 00:00:00 | 1651104000 | 441.2 | 442 | 429.3 | 430.1 | 53885 | 47944.6
 |  | 2022-04-29 00:00:00 | 1651190400 | 430.5 | 440 | 430.1 | 432.3 | 46114 | 48288.7
 |  | 2022-05-02 00:00:00 | 1651449600 | 432 | 434 | 424.1 | 430.9 | 43189 | 48062.25
 |  | 2022-05-03 00:00:00 | 1651536000 | 432 | 435.3 | 423.2 | 423.9 | 44986 | 48696.9
 |  | 2022-05-04 00:00:00 | 1651622400 | 425.4 | 427.2 | 417.5 | 418.2 | 44787 | 49299.3
 |  | 2022-05-05 00:00:00 | 1651708800 | 418.4 | 426.4 | 418.4 | 419.9 | 41247 | 49761
 |  | 2022-05-06 00:00:00 | 1651795200 | 420 | 421 | 412.7 | 413.6 | 38844 | 49493.3
 |  | 2022-05-09 00:00:00 | 1652054400 | 413.6 | 415.1 | 402.1 | 402.8 | 44760 | 49369.8
 |  | 2022-05-10 00:00:00 | 1652140800 | 403.5 | 407.9 | 398.6 | 401.5 | 53599 | 49255.3
 |  | 2022-05-11 00:00:00 | 1652227200 | 402 | 407.2 | 397.3 | 397.9 | 51738 | 49133.65
 |  | 2022-05-12 00:00:00 | 1652313600 | 399.6 | 406.1 | 395 | 396 | 58144 | 49275.3
 |  | 2022-05-13 00:00:00 | 1652400000 | 396.2 | 412.6 | 396.2 | 409.3 | 42505 | 49630.6
 |  | 2022-05-16 00:00:00 | 1652659200 | 413.9 | 416.8 | 411.1 | 413.6 | 37719 | 49931.85
 |  | 2022-05-17 00:00:00 | 1652745600 | 413.5 | 418.9 | 407.2 | 411.8 | 46289 | 50400.4
 |  | 2022-05-18 00:00:00 | 1652832000 | 412 | 417.8 | 408.3 | 414 | 39762 | 50353.95
 |  | 2022-05-19 00:00:00 | 1652918400 | 414.6 | 430.4 | 414 | 425.3 | 51353 | 50474.05
 |  | 2022-05-20 00:00:00 | 1653004800 | 425.5 | 431.3 | 423 | 429.9 | 32133 | 48619.45
 |  | 2022-05-23 00:00:00 | 1653264000 | 430 | 433.2 | 420.4 | 422.5 | 46159 | 48183.2
 |  | 2022-05-24 00:00:00 | 1653350400 | 422.5 | 429.1 | 420.3 | 427.1 | 35460 | 46424.65
 |  | 2022-05-25 00:00:00 | 1653436800 | 426.9 | 428.6 | 418.6 | 424.2 | 36142 | 44440.75
 |  | 2022-05-26 00:00:00 | 1653523200 | 423.9 | 432.1 | 421 | 428.2 | 39562 | 43724.6
 |  | 2022-05-27 00:00:00 | 1653609600 | 428.4 | 434.9 | 425.6 | 432.3 | 32676 | 43052.7
 |  | 2022-05-30 00:00:00 | 1653868800 | 433.3 | 436.5 | 410.7 | 414.8 | 68568 | 44321.65
 |  | 2022-06-01 00:00:00 | 1654041600 | 415.9 | 419.8 | 410.5 | 412.7 | 48211 | 44482.9
 |  | 2022-06-02 00:00:00 | 1654128000 | 413.5 | 418.3 | 411.3 | 414.9 | 38818 | 44184.45
 |  | 2022-06-03 00:00:00 | 1654214400 | 414.9 | 418 | 407.3 | 407.9 | 41788 | 44211.5
 |  | 2022-06-06 00:00:00 | 1654473600 | 409 | 412.4 | 406.6 | 407.1 | 36180 | 44078.3
 |  | 2022-06-07 00:00:00 | 1654560000 | 408 | 418.6 | 404 | 417.4 | 58158 | 44748.2
 |  | 2022-06-08 00:00:00 | 1654646400 | 417.7 | 424.2 | 413.3 | 415.6 | 61723 | 45154.4
 |  | 2022-06-09 00:00:00 | 1654732800 | 415.6 | 430 | 413.5 | 427.5 | 64518 | 45793.4
 |  | 2022-06-10 00:00:00 | 1654819200 | 427.5 | 431.7 | 424.8 | 429.1 | 51488 | 45460.6
 |  | 2022-06-13 00:00:00 | 1655078400 | 429.2 | 430.7 | 414.6 | 415.1 | 51784 | 45924.55
 |  | 2022-06-14 00:00:00 | 1655164800 | 415.1 | 420.2 | 410.2 | 411 | 35649 | 45821.05
 |  | 2022-06-15 00:00:00 | 1655251200 | 410.9 | 419.6 | 408 | 417.5 | 40104 | 45511.8
 |  | 2022-06-16 00:00:00 | 1655337600 | 405.3 | 417.6 | 405.1 | 415.8 | 17030 | 44375.2
 |  | 2022-06-17 00:00:00 | 1655424000 | 416.4 | 425.4 | 413.6 | 422.5 | 18067 | 42710.9
 |  | 2022-06-20 00:00:00 | 1655683200 | 422.5 | 424.4 | 413.3 | 415.9 | 17555 | 41982
 |  | 2022-06-22 00:00:00 | 1655856000 | 417.6 | 418.5 | 412.2 | 415.3 | 19443 | 40646.2
 |  | 2022-06-23 00:00:00 | 1655942400 | 413.5 | 416.5 | 401.2 | 406 | 33887 | 40567.55
 |  | 2022-06-24 00:00:00 | 1656028800 | 406.7 | 413.9 | 403.7 | 411.4 | 19797 | 39750.3
 |  | 2022-06-27 00:00:00 | 1656288000 | 411.1 | 417.1 | 408 | 414.6 | 35508 | 39547.6
 |  | 2022-06-28 00:00:00 | 1656374400 | 414.6 | 425.2 | 411.5 | 419.7 | 38947 | 39861.15
 |  | 2022-06-29 00:00:00 | 1656460800 | 421.1 | 430.5 | 420 | 429.3 | 31128 | 37989.15
 |  | 2022-06-30 00:00:00 | 1656547200 | 429.8 | 442.5 | 426 | 435.5 | 28006 | 36978.9
 |  | 2022-07-01 00:00:00 | 1656633600 | 435.5 | 436.9 | 420.1 | 422.1 | 19815 | 36028.75
 |  | 2022-07-05 13:30:00 | 1657027800 | 422.6 | 422.6 | 410 | 410.4 | 22002 | 35039.45
 |  | 2022-07-06 00:00:00 | 1657065600 | 412.9 | 420.3 | 411.2 | 415.6 | 18820 | 34171.45
 |  | 2022-07-07 00:00:00 | 1657152000 | 415.6 | 429 | 415.2 | 423.5 | 25535 | 32540.3
 |  | 2022-07-08 00:00:00 | 1657238400 | 424.4 | 433 | 420.9 | 431.3 | 23777 | 30643
 |  | 2022-07-11 00:00:00 | 1657497600 | 434.7 | 440 | 431.7 | 432.9 | 18868 | 28360.5
 |  | 2022-07-12 00:00:00 | 1657584000 | 434.1 | 435.8 | 424.2 | 424.8 | 22579 | 26915.05
 |  | 2022-07-13 00:00:00 | 1657670400 | 424.8 | 438.6 | 422.2 | 437.2 | 22459 | 25448.8
 |  | 2022-07-14 00:00:00 | 1657756800 | 437.4 | 448.1 | 433 | 438.9 | 24052 | 24868.95
 |  | 2022-07-15 00:00:00 | 1657843200 | 440 | 443.3 | 428.2 | 431 | 24645 | 24096
 |  | 2022-07-18 00:00:00 | 1658102400 | 407.5 | 413 | 402.8 | 408.7 | 11692 | 23829.1
 |  | 2022-07-19 00:00:00 | 1658188800 | 409.6 | 409.7 | 401.1 | 406.3 | 12472 | 23549.35
 |  | 2022-07-20 00:00:00 | 1658275200 | 406.3 | 407.9 | 400.3 | 406.5 | 20262 | 23684.7
 |  | 2022-07-21 00:00:00 | 1658361600 | 407.8 | 408.7 | 401.6 | 402.9 | 19446 | 23684.85
 |  | 2022-07-22 00:00:00 | 1658448000 | 402.7 | 404.4 | 398.9 | 399.3 | 23311 | 23156.05
 |  | 2022-07-25 00:00:00 | 1658707200 | 402.5 | 416.6 | 399.4 | 415.2 | 22551 | 23293.75
 |  | 2022-07-26 00:00:00 | 1658793600 | 416.4 | 436.4 | 416.4 | 435 | 39511 | 23493.9
 |  | 2022-07-27 00:00:00 | 1658880000 | 435 | 450.5 | 432.6 | 446 | 35606 | 23326.85
 |  | 2022-07-28 00:00:00 | 1658966400 | 446 | 448.6 | 438.8 | 443.1 | 25318 | 23036.35
 |  | 2022-07-29 00:00:00 | 1659052800 | 443.6 | 461.3 | 441.8 | 442.4 | 29203 | 23096.2
 |  | 2022-08-01 00:00:00 | 1659312000 | 444.4 | 446 | 425 | 429.7 | 20631 | 23137
 |  | 2022-08-02 00:00:00 | 1659398400 | 432.2 | 440 | 427.9 | 434.2 | 20742 | 23074
 |  | 2022-08-03 00:00:00 | 1659484800 | 434.2 | 437.6 | 426.1 | 431.4 | 21600 | 23213
 |  | 2022-08-04 00:00:00 | 1659571200 | 432.2 | 455.7 | 430 | 453.5 | 20785 | 22975.5
 |  | 2022-08-05 00:00:00 | 1659657600 | 452.9 | 454 | 436.6 | 437.5 | 16191 | 22596.2
 |  | 2022-08-08 00:00:00 | 1659916800 | 435.7 | 440.4 | 431.5 | 436.4 | 13828 | 22344.2
 |  | 2022-08-09 00:00:00 | 1660003200 | 439.5 | 454.9 | 439 | 449.1 | 19762 | 22203.35
 |  | 2022-08-10 00:00:00 | 1660089600 | 449.3 | 468.1 | 446.6 | 449.6 | 26162 | 22388.5
 |  | 2022-08-11 00:00:00 | 1660176000 | 451 | 461.2 | 449.8 | 456.5 | 17170 | 22044.4
 |  | 2022-08-12 00:00:00 | 1660262400 | 458.6 | 467.9 | 455.6 | 464.7 | 19090 | 21766.65
 |  | 2022-08-15 00:00:00 | 1660521600 | 465 | 466.3 | 447.3 | 452.2 | 18627 | 22113.4
 |  | 2022-08-16 00:00:00 | 1660608000 | 452.6 | 454.2 | 435.5 | 435.9 | 22148 | 22597.2
 |  | 2022-08-17 00:00:00 | 1660694400 | 437.8 | 441.4 | 432.8 | 440.6 | 16930 | 22430.6
 |  | 2022-08-18 00:00:00 | 1660780800 | 405.8 | 416.3 | 404.5 | 413 | 11442 | 22030.4
 |  | 2022-08-19 00:00:00 | 1660867200 | 413.4 | 414.6 | 404.7 | 408 | 9533 | 21341.5
 |  | 2022-08-22 00:00:00 | 1661126400 | 408 | 422.1 | 405.3 | 420.8 | 13978 | 20912.85
 |  | 2022-08-23 00:00:00 | 1661212800 | 420.8 | 434.5 | 420.8 | 431.7 | 18863 | 19880.45
 |  | 2022-08-24 00:00:00 | 1661299200 | 431.2 | 441.5 | 428.3 | 432.8 | 22637 | 19232
 |  | 2022-08-25 00:00:00 | 1661385600 | 430.9 | 434 | 418 | 418.7 | 23285 | 19130.35
 |  | 2022-08-26 00:00:00 | 1661472000 | 418.8 | 436.5 | 418.4 | 434.1 | 34056 | 19373
 |  | 2022-08-29 00:00:00 | 1661731200 | 434 | 439.6 | 428.8 | 433.6 | 35382 | 20110.55
 |  | 2022-08-30 00:00:00 | 1661817600 | 433.6 | 433.6 | 423.5 | 429.8 | 27897 | 20468.3
 |  | 2022-08-31 00:00:00 | 1661904000 | 429.6 | 430 | 420 | 420.7 | 22395 | 20508.05
 |  | 2022-09-01 00:00:00 | 1661990400 | 421.5 | 429 | 419.4 | 422.6 | 16687 | 20303.15
 |  | 2022-09-02 00:00:00 | 1662076800 | 422.5 | 428.5 | 421.9 | 424 | 13230 | 20155.1
 |  | 2022-09-05 00:00:00 | 1662336000 | 419 | 419 | 408.7 | 410.6 | 31246 | 21026
 |  | 2022-09-07 00:00:00 | 1662508800 | 410.6 | 428.2 | 407.9 | 415 | 24035 | 21239.65
 |  | 2022-09-08 00:00:00 | 1662595200 | 416.9 | 418.8 | 408.5 | 409.1 | 16842 | 20773.65
 |  | 2022-09-09 00:00:00 | 1662681600 | 410.3 | 417 | 408.8 | 414.8 | 21866 | 21008.45
 |  | 2022-09-12 00:00:00 | 1662940800 | 414.6 | 444.8 | 413.8 | 439.8 | 27343 | 21421.1
 |  | 2022-09-13 00:00:00 | 1663027200 | 438.7 | 441.8 | 428.4 | 428.9 | 18066 | 21393.05
 |  | 2022-09-14 00:00:00 | 1663113600 | 428.9 | 434.8 | 426 | 429.6 | 22610 | 21416.15
 |  | 2022-09-15 00:00:00 | 1663200000 | 431 | 438.6 | 430.1 | 434.5 | 24371 | 21788.2
 |  | 2022-09-16 00:00:00 | 1663286400 | 432.5 | 435.5 | 424.8 | 429.6 | 14824 | 21957.3
 |  | 2022-09-19 00:00:00 | 1663545600 | 421 | 430.8 | 420.2 | 429.3 | 42606 | 23610.95
 |  | 2022-09-20 00:00:00 | 1663632000 | 428 | 442.7 | 424.9 | 439.4 | 59854 | 25904.75
 |  | 2022-09-21 00:00:00 | 1663718400 | 436 | 442.3 | 430.9 | 438.8 | 54766 | 27699.9
 |  | 2022-09-22 00:00:00 | 1663804800 | 438.5 | 443.8 | 427.9 | 428.9 | 60825 | 29609.3
 |  | 2022-09-23 00:00:00 | 1663891200 | 428.9 | 429 | 420.2 | 423.3 | 51948 | 31042.45
 |  | 2022-09-26 00:00:00 | 1664150400 | 423.3 | 425.9 | 417 | 417.5 | 50778 | 31878.55
 |  | 2022-09-27 00:00:00 | 1664236800 | 417.5 | 421.5 | 412.9 | 413.6 | 63550 | 33286.95
 |  | 2022-09-28 00:00:00 | 1664323200 | 414.2 | 416.6 | 410.5 | 412.7 | 62353 | 35009.75
 |  | 2022-09-29 00:00:00 | 1664409600 | 413.1 | 416.7 | 406.8 | 407.2 | 57842 | 36782.1
 |  | 2022-09-30 00:00:00 | 1664496000 | 407.3 | 414 | 402.4 | 403 | 73852 | 39640.35
 |  | 2022-10-03 00:00:00 | 1664755200 | 403 | 406.8 | 399.3 | 405.3 | 59854 | 41971.55
 |  | 2022-10-04 00:00:00 | 1664841600 | 405.4 | 412.3 | 401 | 401.5 | 58663 | 43342.4
 |  | 2022-10-05 00:00:00 | 1664928000 | 402.2 | 404.7 | 396.5 | 398.5 | 56671 | 44974.2
 |  | 2022-10-06 00:00:00 | 1665014400 | 399.3 | 400.6 | 392 | 393.4 | 52198 | 46742
 |  | 2022-10-07 00:00:00 | 1665100800 | 393.9 | 401.7 | 391.9 | 400.7 | 55955 | 48446.45
 |  | 2022-10-10 00:00:00 | 1665360000 | 401 | 408.7 | 400.5 | 405.7 | 41447 | 49151.65
 |  | 2022-10-11 00:00:00 | 1665446400 | 406 | 410.3 | 404.1 | 406 | 43833 | 50440
 |  | 2022-10-12 00:00:00 | 1665532800 | 405.5 | 418.8 | 403.4 | 414.3 | 56767 | 52147.85
 |  | 2022-10-13 00:00:00 | 1665619200 | 414.2 | 417.6 | 409 | 411 | 56338 | 53746.2
 |  | 2022-10-14 00:00:00 | 1665705600 | 411.4 | 417.7 | 410.2 | 411.1 | 49397 | 55474.85
 |  | 2022-10-17 00:00:00 | 1665964800 | 411.3 | 413.1 | 408.5 | 411 | 33566 | 55022.85
 |  | 2022-10-18 00:00:00 | 1666051200 | 410.7 | 410.9 | 398.8 | 401.8 | 63067 | 55183.5
 |  | 2022-10-19 00:00:00 | 1666137600 | 402.6 | 404 | 399 | 401.7 | 40534 | 54471.9
 |  | 2022-10-20 00:00:00 | 1666224000 | 401.9 | 414 | 401.9 | 413.3 | 57448 | 54303.05
 |  | 2022-10-21 00:00:00 | 1666310400 | 412.5 | 418.5 | 408.4 | 417.9 | 42122 | 53811.75
 |  | 2022-10-24 00:00:00 | 1666569600 | 417.9 | 418.4 | 406.5 | 408.7 | 47281 | 53636.9
 |  | 2022-10-25 00:00:00 | 1666656000 | 408.7 | 418.3 | 407 | 415.6 | 46154 | 52767.1
 |  | 2022-10-26 00:00:00 | 1666742400 | 415 | 419.9 | 406.4 | 408.7 | 51083 | 52203.6
 |  | 2022-10-27 00:00:00 | 1666828800 | 409 | 416 | 408.7 | 415.4 | 40846 | 51353.8
 |  | 2022-10-28 00:00:00 | 1666915200 | 415.2 | 426 | 412.7 | 425.4 | 47452 | 50033.8
 |  | 2022-10-31 00:00:00 | 1667174400 | 434 | 440.5 | 421.1 | 428.1 | 48921 | 49487.15
 |  | 2022-11-01 00:00:00 | 1667260800 | 427.1 | 431 | 423.3 | 424.8 | 45455 | 48826.75
 |  | 2022-11-02 00:00:00 | 1667347200 | 424.8 | 427.6 | 420 | 424.5 | 45941 | 48290.25
 |  | 2022-11-03 00:00:00 | 1667433600 | 424.6 | 424.8 | 414 | 414.3 | 44714 | 47916.05
 |  | 2022-11-04 00:00:00 | 1667520000 | 415 | 422.8 | 414.9 | 420.4 | 39352 | 47085.9
 |  | 2022-11-07 01:00:00 | 1667782800 | 419.6 | 423.3 | 414.6 | 419 | 56865 | 47856.8
 |  | 2022-11-08 01:00:00 | 1667869200 | 419.1 | 422.9 | 417.2 | 419.3 | 42211 | 47775.7
 |  | 2022-11-09 01:00:00 | 1667955600 | 419.3 | 422.5 | 415.1 | 417.6 | 48615 | 47368.1
 |  | 2022-11-10 01:00:00 | 1668042000 | 419.3 | 420.4 | 403.4 | 404.1 | 81427 | 48622.55
 |  | 2022-11-11 01:00:00 | 1668128400 | 404.3 | 410.6 | 404.2 | 407.4 | 51357 | 48720.55
 |  | 2022-11-14 01:00:00 | 1668387600 | 407.9 | 412.1 | 403.9 | 406 | 47096 | 49397.05
 |  | 2022-11-15 01:00:00 | 1668474000 | 406.1 | 411.3 | 402.2 | 409.9 | 47082 | 48597.8
 |  | 2022-11-16 01:00:00 | 1668560400 | 407 | 407 | 401.7 | 404 | 28158 | 47979
 |  | 2022-11-17 01:00:00 | 1668646800 | 404.5 | 405.2 | 400 | 402.5 | 33011 | 46757.15
 |  | 2022-11-18 01:00:00 | 1668733200 | 403 | 407.7 | 402.5 | 406.1 | 33000 | 46301.05
 |  | 2022-11-21 01:00:00 | 1668992400 | 405.7 | 410.8 | 404.1 | 408 | 36791 | 45776.55
 |  | 2022-11-22 01:00:00 | 1669078800 | 408.8 | 409.2 | 404.3 | 405 | 44175 | 45677.6
 |  | 2022-11-23 01:00:00 | 1669165200 | 405 | 409 | 404.6 | 407.4 | 57682 | 46007.55
 |  | 2022-11-24 01:00:00 | 1669251600 | 407 | 412.1 | 405.4 | 406.3 | 34364 | 45683.45
 |  | 2022-11-28 01:00:00 | 1669597200 | 406 | 413.9 | 403.3 | 411.7 | 61222 | 46371.95
 |  | 2022-11-29 01:00:00 | 1669683600 | 410.7 | 411.4 | 406.3 | 407.6 | 66261 | 47238.95
 |  | 2022-11-30 01:00:00 | 1669770000 | 409.5 | 419.5 | 407.4 | 417.8 | 61030 | 48017.7
 |  | 2022-12-01 01:00:00 | 1669856400 | 417.8 | 426.5 | 415.2 | 421.6 | 59249 | 48683.1
 |  | 2022-12-02 01:00:00 | 1669942800 | 419.8 | 425 | 419.4 | 424.1 | 48036 | 48849.2
 |  | 2022-12-05 01:00:00 | 1670202000 | 424.1 | 433.9 | 423 | 432.1 | 57238 | 49743.5
 |  | 2022-12-06 01:00:00 | 1670288400 | 432.1 | 453.2 | 432.1 | 448.6 | 84769 | 51138.7
 |  | 2022-12-07 01:00:00 | 1670374800 | 448.6 | 463.2 | 447.6 | 459 | 79766 | 53016.45
 |  | 2022-12-08 01:00:00 | 1670461200 | 459 | 468.6 | 455.9 | 466.4 | 65325 | 53851.95
 |  | 2022-12-09 01:00:00 | 1670547600 | 465.9 | 474.4 | 464.7 | 471.6 | 60242 | 52792.7
 |  | 2022-12-12 01:00:00 | 1670806800 | 471.6 | 471.9 | 448.6 | 450.2 | 74174 | 53933.55
 |  | 2022-12-13 01:00:00 | 1670893200 | 450.6 | 459.7 | 450 | 452.3 | 58437 | 54500.6
 |  | 2022-12-14 01:00:00 | 1670979600 | 453.1 | 461.8 | 450.2 | 460.1 | 43305 | 54311.75
 |  | 2022-12-15 01:00:00 | 1671066000 | 459.5 | 464.6 | 453.3 | 455.3 | 37404 | 54774.05
 |  | 2022-12-16 01:00:00 | 1671152400 | 453.5 | 466.4 | 452.2 | 460.2 | 59506 | 56098.8
 |  | 2022-12-19 01:00:00 | 1671411600 | 457.9 | 458.1 | 443.4 | 446.1 | 54733 | 57185.45
 |  | 2022-12-20 01:00:00 | 1671498000 | 446.3 | 454.3 | 446.1 | 449.3 | 44514 | 57571.6
 |  | 2022-12-21 01:00:00 | 1671584400 | 449 | 453.9 | 447.5 | 452.7 | 44940 | 57609.85
 |  | 2022-12-22 01:00:00 | 1671670800 | 452.4 | 452.8 | 444.5 | 448.3 | 39524 | 56701.95
 |  | 2022-12-23 01:00:00 | 1671757200 | 448.3 | 454.9 | 446.9 | 451.3 | 40187 | 56993.1
 |  | 2022-12-27 01:00:00 | 1672102800 | 453.4 | 460.3 | 444.9 | 447.8 | 54972 | 56680.6
 |  | 2022-12-28 01:00:00 | 1672189200 | 449.8 | 463.7 | 448.5 | 461.3 | 57013 | 56218.2
 |  | 2022-12-29 01:00:00 | 1672275600 | 461.3 | 463 | 455.8 | 458.5 | 54291 | 55881.25
 |  | 2022-12-30 01:00:00 | 1672362000 | 458.5 | 476.1 | 457.9 | 471 | 50133 | 55425.45
 |  | 2023-01-03 01:00:00 | 1672707600 | 471 | 472.2 | 461 | 465.1 | 62186 | 56132.95
 |  | 2023-01-04 01:00:00 | 1672794000 | 465.4 | 472.6 | 459.6 | 462.7 | 51279 | 55835
 |  | 2023-01-05 01:00:00 | 1672880400 | 463.5 | 468 | 457.2 | 464.9 | 60665 | 54629.8
 |  | 2023-01-06 01:00:00 | 1672966800 | 465 | 479 | 465 | 477.6 | 57211 | 53502.05
 |  | 2023-01-09 01:00:00 | 1673226000 | 477.1 | 479 | 468.7 | 470.3 | 61212 | 53296.4
 |  | 2023-01-10 01:00:00 | 1673312400 | 470.9 | 475.7 | 466.1 | 468.9 | 53422 | 52955.4
 |  | 2023-01-11 01:00:00 | 1673398800 | 468.7 | 478.3 | 468.2 | 474.6 | 42790 | 51386.2
 |  | 2023-01-12 01:00:00 | 1673485200 | 474.6 | 484.4 | 474.1 | 481.3 | 58807 | 51404.7
 |  | 2023-01-13 01:00:00 | 1673571600 | 481.5 | 485.3 | 475.2 | 476.3 | 49029 | 51690.9
 |  | 2023-01-15 22:00:00 | 1673820000 | 473.7 | 481.6 | 468.4 | 481.2 | 60709 | 52856.15
 |  | 2023-01-18 01:00:00 | 1674003600 | 480.4 | 487 | 472.3 | 478.1 | 58436 | 52802.65
 |  | 2023-01-19 01:00:00 | 1674090000 | 478.4 | 480.3 | 470.8 | 471.2 | 50471 | 52589.55
 |  | 2023-01-20 01:00:00 | 1674176400 | 471.3 | 473.5 | 462.9 | 463.7 | 68125 | 53770.1
 |  | 2023-01-23 01:00:00 | 1674435600 | 462 | 463.5 | 452.8 | 461.9 | 78537 | 55449.95
 |  | 2023-01-24 01:00:00 | 1674522000 | 462.5 | 472.4 | 458.6 | 459.8 | 68807 | 56914.1
 |  | 2023-01-25 01:00:00 | 1674608400 | 459.8 | 467.4 | 454.8 | 465.5 | 57227 | 57766.1
 |  | 2023-01-26 01:00:00 | 1674694800 | 467.4 | 478.2 | 465.3 | 477.1 | 64300 | 58232.5
 |  | 2023-01-27 01:00:00 | 1674781200 | 477.1 | 481.7 | 471.3 | 473.5 | 50775 | 57920.6
 |  | 2023-01-30 01:00:00 | 1675040400 | 475.8 | 490.3 | 475.3 | 488.7 | 64134 | 58412.75
 |  | 2023-01-31 01:00:00 | 1675126800 | 489.1 | 489.2 | 480.5 | 484.2 | 58373 | 58824.75
 |  | 2023-02-01 01:00:00 | 1675213200 | 483.3 | 487.8 | 479 | 484.7 | 44246 | 57927.75
 |  | 2023-02-02 01:00:00 | 1675299600 | 484.9 | 493.6 | 484.9 | 491.8 | 43560 | 57541.8
 |  | 2023-02-03 01:00:00 | 1675386000 | 491.6 | 500.4 | 487.3 | 496.5 | 55514 | 57284.25
 |  | 2023-02-06 01:00:00 | 1675645200 | 498 | 500 | 490.6 | 492 | 7456 | 54796.5