DATA607 EC
Lucas Weyrich
2024-03-09
This extra credit assignment is to practice window functions. As an example, I am using stock time series from the stocks for SAP, Volkswagen, and Berkshire Hathaway (B-stock) These data were download easily from Yahoo Finance as csv.
library(tidyverse)## ── Attaching core tidyverse packages ──────────────────────── tidyverse 2.0.0 ──
## ✔ dplyr 1.1.4 ✔ readr 2.1.5
## ✔ forcats 1.0.0 ✔ stringr 1.5.1
## ✔ ggplot2 3.4.4 ✔ tibble 3.2.1
## ✔ lubridate 1.9.3 ✔ tidyr 1.3.0
## ✔ purrr 1.0.2
## ── Conflicts ────────────────────────────────────────── tidyverse_conflicts() ──
## ✖ dplyr::filter() masks stats::filter()
## ✖ dplyr::lag() masks stats::lag()
## ℹ Use the conflicted package (<http://conflicted.r-lib.org/>) to force all conflicts to become errorslibrary(dplyr)
library(ggplot2)
sap = read.csv('https://raw.githubusercontent.com/lucasweyrich958/DATA607/main/SAP.DE.csv')
vw = read.csv('https://raw.githubusercontent.com/lucasweyrich958/DATA607/main/VOW.DE-2.csv')
brk = read.csv('https://raw.githubusercontent.com/lucasweyrich958/DATA607/main/BRK-B.csv')
count(sap)## n
## 1 1273count(vw)## n
## 1 1273count(brk)## n
## 1 1259Firstly, after importing all three data frames, isn’t it interesting how there have been a few more trading days for the two German stocks, SAP and VW, than for the US Berkshire? I would have expected the opposite, actually. Quickly looking at the time series of all three below.
sap$Date = as.Date(sap$Date)
vw$Date = as.Date(vw$Date)
brk$Date = as.Date(brk$Date)
ggplot() +
geom_line(data = sap, aes(y = Close, x = Date, color = "SAP")) +
geom_line(data = vw, aes(y = Close, x = Date, color = "VW")) +
geom_line(data = brk, aes(y = Close, x = Date, color = "BRK")) +
labs(title = "SAP, VW, Berkshire Prices Over Time",
x = "Date",
y = "Closing Price (EUR, USD)",
color = "Stocks") +
scale_color_manual(values = c("SAP" = "#19747E", "VW" = "#0077B6", "BRK" = "#3D405B")) +
theme_minimal() +
theme(legend.position = "bottom") + # Move legend to the bottom
guides(color = guide_legend(title = NULL, keywidth = 2, keyheight = 2, default.unit = "cm")) 
Below, the code is using a window function to calculate the year-to-date
average and the six-day moving averages for each item.
vw %>%
filter(Date > "2024-01-02") %>%
mutate(ytd_avg = mean(Close))## Date Open High Low Close Adj.Close Volume ytd_avg
## 1 2024-01-03 118.45 119.10 115.05 115.35 115.35 71403 130.2135
## 2 2024-01-04 116.00 117.45 115.40 117.15 117.15 37342 130.2135
## 3 2024-01-05 117.00 119.80 116.50 119.60 119.60 49834 130.2135
## 4 2024-01-08 119.20 121.80 118.65 121.80 121.80 79780 130.2135
## 5 2024-01-09 121.55 122.65 120.85 122.40 122.40 52107 130.2135
## 6 2024-01-10 122.40 123.85 122.40 122.60 122.60 74262 130.2135
## 7 2024-01-11 123.80 126.30 123.05 123.30 123.30 66606 130.2135
## 8 2024-01-12 122.70 123.65 120.40 120.45 120.45 51924 130.2135
## 9 2024-01-15 120.45 121.05 118.75 119.40 119.40 36982 130.2135
## 10 2024-01-16 118.75 119.75 118.50 119.45 119.45 29902 130.2135
## 11 2024-01-17 117.35 117.75 115.75 116.55 116.55 57113 130.2135
## 12 2024-01-18 116.45 117.70 115.75 117.25 117.25 47256 130.2135
## 13 2024-01-19 117.65 117.85 115.45 116.25 116.25 67501 130.2135
## 14 2024-01-22 116.70 118.95 116.70 117.60 117.60 26138 130.2135
## 15 2024-01-23 118.40 126.75 118.40 125.65 125.65 114929 130.2135
## 16 2024-01-24 128.00 129.30 126.40 127.60 127.60 57708 130.2135
## 17 2024-01-25 126.75 127.25 124.40 124.90 124.90 40977 130.2135
## 18 2024-01-26 124.50 128.30 123.95 127.65 127.65 52016 130.2135
## 19 2024-01-29 127.55 128.05 125.40 128.00 128.00 36522 130.2135
## 20 2024-01-30 128.05 129.15 126.65 128.15 128.15 48348 130.2135
## 21 2024-01-31 128.15 132.05 127.60 131.60 131.60 68084 130.2135
## 22 2024-02-01 131.60 133.95 130.40 130.70 130.70 58182 130.2135
## 23 2024-02-02 131.95 134.05 131.60 131.85 131.85 50255 130.2135
## 24 2024-02-05 131.85 133.00 131.10 131.60 131.60 29151 130.2135
## 25 2024-02-06 131.80 132.20 129.80 131.20 131.20 43047 130.2135
## 26 2024-02-07 131.40 133.75 131.35 131.35 131.35 34426 130.2135
## 27 2024-02-08 131.95 133.35 131.85 132.85 132.85 27721 130.2135
## 28 2024-02-09 133.10 134.65 132.75 133.55 133.55 32073 130.2135
## 29 2024-02-12 134.30 136.55 134.25 136.40 136.40 34770 130.2135
## 30 2024-02-13 136.10 137.25 134.35 134.50 134.50 27755 130.2135
## 31 2024-02-14 134.55 134.55 133.00 133.00 133.00 24532 130.2135
## 32 2024-02-15 133.55 136.00 133.55 135.05 135.05 28653 130.2135
## 33 2024-02-16 136.00 137.30 135.60 135.75 135.75 25492 130.2135
## 34 2024-02-19 135.25 137.15 135.10 136.10 136.10 26270 130.2135
## 35 2024-02-20 136.05 136.30 133.75 134.20 134.20 30553 130.2135
## 36 2024-02-21 134.20 137.10 133.70 136.75 136.75 39848 130.2135
## 37 2024-02-22 137.30 139.90 136.90 139.20 139.20 54831 130.2135
## 38 2024-02-23 139.35 141.35 139.30 141.35 141.35 35018 130.2135
## 39 2024-02-26 141.00 141.60 138.85 140.70 140.70 30697 130.2135
## 40 2024-02-27 140.70 143.95 140.35 143.80 143.80 34953 130.2135
## 41 2024-02-28 144.00 145.55 143.45 145.55 145.55 41335 130.2135
## 42 2024-02-29 145.25 146.55 144.65 145.25 145.25 141450 130.2135
## 43 2024-03-01 146.30 147.90 133.50 139.90 139.90 113427 130.2135
## 44 2024-03-04 139.85 143.15 139.80 142.50 142.50 55049 130.2135
## 45 2024-03-05 141.40 141.50 136.65 138.80 138.80 53480 130.2135
## 46 2024-03-06 138.60 139.05 135.90 136.45 136.45 47456 130.2135
## 47 2024-03-07 134.90 135.40 133.20 134.90 134.90 38560 130.2135
## 48 2024-03-08 134.05 135.80 133.40 134.30 134.30 32388 130.2135sap %>%
filter(Date > "2024-01-02") %>%
mutate(ytd_avg = mean(Close))## Date Open High Low Close Adj.Close Volume ytd_avg
## 1 2024-01-03 136.98 138.62 136.60 137.12 137.12 1311703 159.8229
## 2 2024-01-04 136.92 137.76 136.18 136.44 136.44 1114133 159.8229
## 3 2024-01-05 134.82 137.58 134.42 137.08 137.08 1171604 159.8229
## 4 2024-01-08 136.98 139.00 136.96 138.78 138.78 992579 159.8229
## 5 2024-01-09 139.04 139.84 137.42 139.28 139.28 1043679 159.8229
## 6 2024-01-10 139.88 142.10 139.66 142.04 142.04 1619033 159.8229
## 7 2024-01-11 142.44 143.74 141.88 141.88 141.88 1354264 159.8229
## 8 2024-01-12 142.52 144.86 142.52 144.86 144.86 1155152 159.8229
## 9 2024-01-15 144.14 145.12 143.94 144.56 144.56 732435 159.8229
## 10 2024-01-16 144.10 144.72 143.26 144.58 144.58 966319 159.8229
## 11 2024-01-17 143.66 144.82 143.36 144.82 144.82 1359745 159.8229
## 12 2024-01-18 145.50 147.50 144.84 147.26 147.26 1346568 159.8229
## 13 2024-01-19 147.50 149.18 147.22 148.88 148.88 1962585 159.8229
## 14 2024-01-22 149.10 150.34 149.00 150.34 150.34 1744799 159.8229
## 15 2024-01-23 150.00 150.18 147.86 149.36 149.36 1451296 159.8229
## 16 2024-01-24 159.78 161.98 157.34 160.76 160.76 5268147 159.8229
## 17 2024-01-25 159.68 162.42 157.66 160.76 160.76 3408973 159.8229
## 18 2024-01-26 158.10 160.38 157.74 160.00 160.00 2548387 159.8229
## 19 2024-01-29 159.40 162.20 159.38 162.00 162.00 1669174 159.8229
## 20 2024-01-30 162.04 163.08 161.62 162.42 162.42 1411612 159.8229
## 21 2024-01-31 161.58 162.44 160.24 160.80 160.80 2021425 159.8229
## 22 2024-02-01 161.96 162.34 159.84 162.30 162.30 1471326 159.8229
## 23 2024-02-02 165.00 165.94 162.52 163.64 163.64 2044525 159.8229
## 24 2024-02-05 163.42 164.64 163.00 164.52 164.52 1127795 159.8229
## 25 2024-02-06 164.88 167.74 164.84 166.40 166.40 1503647 159.8229
## 26 2024-02-07 166.30 168.12 165.74 168.00 168.00 1544181 159.8229
## 27 2024-02-08 168.76 169.40 167.06 168.00 168.00 1209001 159.8229
## 28 2024-02-09 167.60 169.08 166.92 168.32 168.32 1478147 159.8229
## 29 2024-02-12 167.90 168.68 166.46 167.76 167.76 1233518 159.8229
## 30 2024-02-13 166.14 166.14 160.44 162.76 162.76 2057512 159.8229
## 31 2024-02-14 162.90 165.22 162.78 164.88 164.88 1179352 159.8229
## 32 2024-02-15 167.34 167.40 163.62 164.38 164.38 1089783 159.8229
## 33 2024-02-16 165.00 165.42 163.46 165.08 165.08 1707937 159.8229
## 34 2024-02-19 163.58 164.90 163.42 164.24 164.24 645852 159.8229
## 35 2024-02-20 164.10 164.54 162.44 163.06 163.06 973697 159.8229
## 36 2024-02-21 163.00 163.50 161.68 162.28 162.28 1086418 159.8229
## 37 2024-02-22 165.52 168.04 164.70 167.22 167.22 1980493 159.8229
## 38 2024-02-23 167.40 170.08 167.30 169.80 169.80 1716818 159.8229
## 39 2024-02-26 169.50 173.40 169.26 173.00 173.00 1969921 159.8229
## 40 2024-02-27 173.48 175.06 172.94 174.80 174.80 1766566 159.8229
## 41 2024-02-28 174.14 174.54 171.92 172.12 172.12 1393703 159.8229
## 42 2024-02-29 171.98 173.60 171.52 172.88 172.88 2284190 159.8229
## 43 2024-03-01 174.16 174.92 171.66 173.34 173.34 1776258 159.8229
## 44 2024-03-04 174.62 175.86 173.88 175.22 175.22 1156868 159.8229
## 45 2024-03-05 175.06 176.40 173.48 173.48 173.48 1368352 159.8229
## 46 2024-03-06 173.40 175.40 173.20 175.28 175.28 1774570 159.8229
## 47 2024-03-07 174.70 178.48 174.70 177.78 177.78 1630633 159.8229
## 48 2024-03-08 177.70 177.90 176.50 176.94 176.94 1433244 159.8229brk %>%
filter(Date > "2024-01-02") %>%
mutate(ytd_avg = mean(Close))## Date Open High Low Close Adj.Close Volume ytd_avg
## 1 2024-01-03 362.08 367.85 361.07 366.75 366.75 4321800 388.6476
## 2 2024-01-04 367.41 369.37 363.41 363.68 363.68 4142800 388.6476
## 3 2024-01-05 364.83 366.30 364.19 365.59 365.59 2965200 388.6476
## 4 2024-01-08 366.01 368.30 364.20 368.18 368.18 3445700 388.6476
## 5 2024-01-09 368.00 368.00 364.77 366.90 366.90 2998800 388.6476
## 6 2024-01-10 366.26 368.83 365.75 367.92 367.92 2448100 388.6476
## 7 2024-01-11 367.81 367.89 362.13 363.34 363.34 3577800 388.6476
## 8 2024-01-12 366.51 366.85 362.57 363.62 363.62 2623100 388.6476
## 9 2024-01-16 362.94 363.60 359.89 361.10 361.10 3046500 388.6476
## 10 2024-01-17 359.01 362.53 357.98 359.29 359.29 2550300 388.6476
## 11 2024-01-18 359.25 362.64 358.30 362.38 362.38 3007800 388.6476
## 12 2024-01-19 362.25 368.31 361.02 366.99 366.99 4063700 388.6476
## 13 2024-01-22 368.05 369.27 366.53 368.06 368.06 3552500 388.6476
## 14 2024-01-23 368.02 372.42 367.71 372.14 372.14 2896300 388.6476
## 15 2024-01-24 372.53 377.79 372.03 376.59 376.59 4589300 388.6476
## 16 2024-01-25 379.24 380.99 377.89 380.85 380.85 4055800 388.6476
## 17 2024-01-26 381.05 385.73 380.00 385.40 385.40 3621400 388.6476
## 18 2024-01-29 385.49 385.70 379.17 383.18 383.18 3797400 388.6476
## 19 2024-01-30 383.24 387.64 380.08 387.15 387.15 3090900 388.6476
## 20 2024-01-31 386.53 387.92 383.55 383.74 383.74 3856400 388.6476
## 21 2024-02-01 384.00 386.55 381.48 386.44 386.44 2947100 388.6476
## 22 2024-02-02 386.68 392.07 386.44 390.75 390.75 3806800 388.6476
## 23 2024-02-05 389.95 393.37 389.29 390.76 390.76 3651900 388.6476
## 24 2024-02-06 390.29 393.93 390.00 393.74 393.74 2573400 388.6476
## 25 2024-02-07 394.60 399.15 394.36 397.66 397.66 3426800 388.6476
## 26 2024-02-08 397.22 398.65 394.85 397.49 397.49 3357700 388.6476
## 27 2024-02-09 397.31 398.36 395.82 398.36 398.36 2509800 388.6476
## 28 2024-02-12 398.65 399.48 396.19 397.71 397.71 2817900 388.6476
## 29 2024-02-13 397.18 399.71 392.10 394.80 394.80 3458500 388.6476
## 30 2024-02-14 395.15 398.86 393.55 398.68 398.68 2669200 388.6476
## 31 2024-02-15 399.14 404.27 398.30 403.45 403.45 3076000 388.6476
## 32 2024-02-16 404.44 406.74 402.59 405.99 405.99 3532200 388.6476
## 33 2024-02-20 406.47 411.11 406.06 407.15 407.15 3530700 388.6476
## 34 2024-02-21 408.26 409.48 406.70 409.25 409.25 2717600 388.6476
## 35 2024-02-22 411.30 416.26 411.00 415.16 415.16 3687600 388.6476
## 36 2024-02-23 417.68 420.56 416.52 417.22 417.22 4015600 388.6476
## 37 2024-02-26 422.00 430.00 408.85 409.14 409.14 7432300 388.6476
## 38 2024-02-27 409.21 409.96 401.71 408.91 408.91 4609100 388.6476
## 39 2024-02-28 408.50 414.67 407.71 412.14 412.14 4067400 388.6476
## 40 2024-02-29 413.10 413.79 408.38 409.40 409.40 4845200 388.6476
## 41 2024-03-01 409.48 410.39 405.45 407.11 407.11 3282100 388.6476
## 42 2024-03-04 405.00 405.95 401.43 403.39 403.39 4179400 388.6476
## 43 2024-03-05 402.55 403.33 398.78 400.74 400.74 4711700 388.6476
## 44 2024-03-06 402.18 407.44 401.70 403.96 403.96 3839100 388.6476
## 45 2024-03-07 406.11 406.40 399.57 402.39 402.39 4181300 388.6476
## 46 2024-03-08 401.08 403.36 400.01 403.15 403.15 3410600 388.6476library(zoo)##
## Attaching package: 'zoo'## The following objects are masked from 'package:base':
##
## as.Date, as.Date.numericvw_rollavg = vw %>%
mutate(roll_avg = rollmean(Close, k = 6, fill = NA, align = 'right'))
sap_rollavg = sap %>%
mutate(roll_avg = rollmean(Close, k = 6, fill = NA, align = 'right'))
brk_rollavg = brk %>%
mutate(roll_avg = rollmean(Close, k = 6, fill = NA, align = 'right'))
vw_rollavg## Date Open High Low Close Adj.Close Volume roll_avg
## 1 2019-03-11 151.40 151.70 150.20 150.40 111.64333 78620 NA
## 2 2019-03-12 150.50 151.20 148.10 148.80 110.45564 164302 NA
## 3 2019-03-13 149.00 150.60 148.80 150.00 111.34641 169525 NA
## 4 2019-03-14 150.00 150.50 147.90 148.30 110.08447 98925 NA
## 5 2019-03-15 148.20 150.10 147.00 148.00 109.86179 202120 NA
## 6 2019-03-18 147.60 149.20 147.50 148.70 110.38139 113986 149.0333
## 7 2019-03-19 149.70 153.70 147.80 153.20 113.72179 120027 149.5000
## 8 2019-03-20 152.80 152.80 148.50 149.30 110.82679 109662 149.5833
## 9 2019-03-21 149.00 150.30 147.20 147.60 109.56486 74897 149.1833
## 10 2019-03-22 147.90 148.50 143.80 144.00 106.89254 81565 148.4667
## 11 2019-03-25 143.10 144.90 142.50 144.10 106.96678 48782 147.8167
## 12 2019-03-26 144.20 144.40 142.20 143.00 106.15023 91550 146.8667
## 13 2019-03-27 143.80 144.80 142.40 143.00 106.15023 54491 145.1667
## 14 2019-03-28 143.30 144.10 142.80 143.50 106.52139 75650 144.2000
## 15 2019-03-29 144.10 145.50 143.80 145.10 107.70910 74352 143.7833
## 16 2019-04-01 146.55 149.30 146.45 148.45 110.19583 98244 144.5250
## 17 2019-04-02 148.00 150.65 147.55 150.45 111.68044 75605 145.5833
## 18 2019-04-03 151.30 154.30 151.00 152.50 113.20218 85627 147.1667
## 19 2019-04-04 152.00 155.30 151.55 154.55 114.72393 88017 149.0917
## 20 2019-04-05 154.75 155.20 153.00 153.05 113.61046 73977 150.6833
## 21 2019-04-08 151.50 154.35 151.50 154.35 114.57546 55935 152.2250
## 22 2019-04-09 154.15 155.65 151.30 152.25 113.01660 76803 152.8583
## 23 2019-04-10 152.00 152.70 151.10 152.10 112.90525 37810 153.1333
## 24 2019-04-11 152.45 154.95 151.45 154.60 114.76103 67271 153.4833
## 25 2019-04-12 154.05 157.95 153.05 156.50 116.17142 93306 153.8083
## 26 2019-04-15 156.60 158.50 156.10 158.50 117.65603 74187 154.7167
## 27 2019-04-16 158.00 160.60 157.55 160.15 118.88084 74886 155.6833
## 28 2019-04-17 160.95 165.60 160.85 165.15 122.59240 137579 157.8333
## 29 2019-04-18 164.00 166.85 162.70 166.60 123.66875 118976 160.2500
## 30 2019-04-23 165.40 167.40 163.60 164.40 122.03567 81175 161.8833
## 31 2019-04-24 163.15 163.80 160.50 162.35 120.51392 93073 162.8583
## 32 2019-04-25 162.50 162.50 159.15 159.60 118.47258 61362 163.0417
## 33 2019-04-26 160.10 160.70 159.10 159.95 118.73238 44867 163.0083
## 34 2019-04-29 160.50 161.95 159.65 160.80 119.36335 43815 162.2833
## 35 2019-04-30 159.85 160.45 158.45 159.40 118.32412 55486 161.0833
## 36 2019-05-02 162.50 166.70 162.45 164.30 121.96144 139557 161.0667
## 37 2019-05-03 165.00 165.75 163.20 163.50 121.36759 50023 161.2583
## 38 2019-05-06 158.50 160.50 156.10 160.40 119.06642 84648 161.3917
## 39 2019-05-07 160.90 161.90 155.35 156.50 116.17142 86733 160.8167
## 40 2019-05-08 156.05 157.80 154.95 156.95 116.50545 78289 160.1750
## 41 2019-05-09 156.50 156.50 153.15 155.05 115.09507 103135 159.4500
## 42 2019-05-10 156.50 157.20 151.25 151.25 112.27428 166957 157.2750
## 43 2019-05-13 151.85 151.85 147.60 149.35 110.86391 148908 154.9167
## 44 2019-05-14 152.85 152.95 149.60 150.60 111.79179 109237 153.2833
## 45 2019-05-15 148.00 153.85 145.00 151.20 115.93223 138232 152.4000
## 46 2019-05-16 151.30 151.65 148.85 149.30 114.47541 115776 151.1250
## 47 2019-05-17 149.25 150.50 147.70 149.80 114.85879 103191 150.2500
## 48 2019-05-20 148.90 149.15 145.40 146.75 112.52019 66029 149.5000
## 49 2019-05-21 147.85 148.65 145.55 146.95 112.67355 76177 149.1000
## 50 2019-05-22 146.55 147.20 144.75 146.15 112.06014 64338 148.3583
## 51 2019-05-23 145.00 145.00 142.10 142.60 109.33820 109012 146.9250
## 52 2019-05-24 145.00 147.15 144.15 144.35 110.68001 109123 146.1000
## 53 2019-05-27 147.65 147.90 144.55 145.40 111.48508 42773 145.3667
## 54 2019-05-28 145.65 148.55 145.30 147.10 112.78856 100208 145.4250
## 55 2019-05-29 145.65 146.00 144.55 145.45 111.52343 55744 145.1750
## 56 2019-05-30 145.25 146.55 144.30 144.65 110.91002 28019 144.9250
## 57 2019-05-31 142.00 142.50 139.90 142.10 108.95483 126953 144.8417
## 58 2019-06-03 141.15 142.75 140.75 142.45 109.22318 64560 144.5250
## 59 2019-06-04 142.00 147.85 141.75 147.60 113.17194 87635 144.8917
## 60 2019-06-05 148.15 148.20 144.85 145.45 111.52343 52306 144.6167
## 61 2019-06-06 144.65 147.50 143.80 145.05 111.21673 47730 144.5500
## 62 2019-06-07 145.05 146.00 144.45 145.10 111.25507 42212 144.6250
## 63 2019-06-11 147.00 148.40 146.90 147.05 112.75023 71044 145.4500
## 64 2019-06-12 146.75 146.75 144.75 145.80 111.79179 50828 146.0083
## 65 2019-06-13 145.35 146.90 143.90 145.90 111.86846 54046 145.7250
## 66 2019-06-14 145.00 145.55 143.45 144.10 110.48832 50439 145.5000
## 67 2019-06-17 144.35 145.75 144.00 145.00 111.17839 61346 145.4917
## 68 2019-06-18 144.90 148.75 143.45 147.65 113.21028 64854 145.9167
## 69 2019-06-19 147.65 149.80 147.05 149.75 114.82044 66435 146.3667
## 70 2019-06-20 149.75 152.75 149.75 150.90 115.70219 55761 147.2167
## 71 2019-06-21 150.45 152.15 150.10 150.50 115.39549 66350 147.9833
## 72 2019-06-24 149.35 150.15 148.50 149.75 114.82044 39702 148.9250
## 73 2019-06-25 148.00 150.00 147.85 147.85 113.36362 72751 149.4000
## 74 2019-06-26 146.75 150.15 146.50 149.75 114.82044 64002 149.7500
## 75 2019-06-27 150.10 152.30 149.65 150.10 115.08881 76532 149.8083
## 76 2019-06-28 150.00 151.20 149.25 151.15 115.89388 79868 149.8500
## 77 2019-07-01 152.90 154.50 151.30 152.35 116.81400 58307 150.1583
## 78 2019-07-02 152.10 153.60 151.45 153.20 117.46571 50264 150.7333
## 79 2019-07-03 153.00 156.50 152.15 156.20 119.76596 80082 152.1250
## 80 2019-07-04 156.05 158.30 155.85 157.75 120.95442 65562 153.4583
## 81 2019-07-05 157.60 158.05 156.45 156.90 120.30269 55833 154.5917
## 82 2019-07-08 156.00 158.85 156.00 157.05 120.41770 46305 155.5750
## 83 2019-07-09 156.20 156.40 154.25 156.00 119.61262 72717 156.1833
## 84 2019-07-10 155.20 157.45 154.10 154.40 118.38582 74994 156.3833
## 85 2019-07-11 154.30 155.85 153.10 154.35 118.34750 96586 156.0750
## 86 2019-07-12 152.05 157.05 151.70 155.30 119.07591 97488 155.6667
## 87 2019-07-15 155.40 157.50 155.40 156.95 120.34102 56888 155.6750
## 88 2019-07-16 156.85 157.55 155.75 157.50 120.76275 52826 155.7500
## 89 2019-07-17 156.80 157.70 154.90 155.15 118.96088 36341 155.6083
## 90 2019-07-18 154.10 155.15 152.90 152.90 117.23570 78899 155.3583
## 91 2019-07-19 153.10 154.75 152.70 153.45 117.65741 84680 155.2083
## 92 2019-07-22 153.00 155.05 152.50 154.45 118.42416 55296 155.0667
## 93 2019-07-23 154.60 160.75 154.60 159.95 122.64127 136792 155.5667
## 94 2019-07-24 159.70 162.50 159.10 161.35 123.71472 61897 156.2083
## 95 2019-07-25 162.10 164.30 156.70 158.20 121.29947 116456 156.7167
## 96 2019-07-26 158.50 159.85 157.35 158.70 121.68283 58184 157.6833
## 97 2019-07-29 158.45 158.45 155.95 157.70 120.91609 50895 158.3917
## 98 2019-07-30 157.90 157.90 154.25 155.90 119.53593 57834 158.6333
## 99 2019-07-31 155.10 157.25 154.70 154.70 118.61585 48893 157.7583
## 100 2019-08-01 154.50 155.60 153.55 154.75 118.65418 41666 156.6583
## 101 2019-08-02 151.45 152.00 148.20 150.90 115.70219 89401 155.4417
## 102 2019-08-05 149.00 149.50 145.70 147.35 112.98025 55466 153.5500
## 103 2019-08-06 148.10 149.30 146.70 146.95 112.67355 67840 151.7583
## 104 2019-08-07 147.55 149.70 146.05 147.30 112.94191 78303 150.3250
## 105 2019-08-08 149.80 149.80 147.55 148.65 113.97702 46534 149.3167
## 106 2019-08-09 147.95 148.50 145.20 145.65 111.67677 56063 147.8000
## 107 2019-08-12 146.60 146.95 144.90 145.50 111.56177 52883 146.9000
## 108 2019-08-13 145.00 149.25 143.65 146.90 112.63520 64118 146.8250
## 109 2019-08-14 147.00 147.00 142.75 143.85 110.29664 48169 146.3083
## 110 2019-08-15 144.55 144.75 140.75 142.75 109.45322 89348 145.5500
## 111 2019-08-16 142.50 143.90 142.50 143.50 110.02827 42741 144.6917
## 112 2019-08-19 144.90 146.80 144.65 146.30 112.17516 44561 144.8000
## 113 2019-08-20 146.30 146.65 144.30 144.45 110.75668 38899 144.6250
## 114 2019-08-21 144.60 147.40 144.30 146.20 112.09849 39922 144.5083
## 115 2019-08-22 145.70 147.55 145.10 145.45 111.52343 74927 144.7750
## 116 2019-08-23 145.70 147.00 143.75 144.10 110.48832 46354 145.0000
## 117 2019-08-26 143.80 145.00 142.40 144.00 110.41164 60718 145.0833
## 118 2019-08-27 144.50 147.10 143.65 146.15 112.06014 54641 145.0583
## 119 2019-08-28 145.80 146.20 144.15 145.45 111.52343 55208 145.2250
## 120 2019-08-29 145.45 148.05 144.65 147.10 112.78856 64701 145.3750
## 121 2019-08-30 147.10 150.15 147.10 148.45 113.82368 64469 145.8750
## 122 2019-09-02 148.55 149.30 147.70 148.95 114.20704 30375 146.6833
## 123 2019-09-03 148.50 149.45 147.90 148.80 114.09204 46640 147.4833
## 124 2019-09-04 150.10 151.95 150.05 150.90 115.70219 48406 148.2750
## 125 2019-09-05 152.00 154.80 151.50 153.75 117.88744 58386 149.6583
## 126 2019-09-06 153.30 155.05 151.65 153.25 117.50405 45813 150.6833
## 127 2019-09-09 153.20 156.60 153.00 156.50 119.99599 52520 152.0250
## 128 2019-09-10 155.45 158.95 155.45 158.30 121.37615 112024 153.5833
## 129 2019-09-11 159.30 161.00 157.60 158.75 121.72118 60056 155.2417
## 130 2019-09-12 158.50 161.10 157.70 160.15 122.79462 81655 156.7833
## 131 2019-09-13 159.90 162.45 159.80 161.35 123.71472 65197 158.0500
## 132 2019-09-16 160.00 161.75 159.75 161.05 123.48470 41421 159.3500
## 133 2019-09-17 160.45 160.60 158.05 159.70 122.44958 55459 159.8833
## 134 2019-09-18 159.55 160.50 158.65 159.90 122.60293 32310 160.1500
## 135 2019-09-19 159.90 161.70 159.35 161.45 123.79140 57310 160.6000
## 136 2019-09-20 161.00 162.50 161.00 161.80 124.05976 170084 160.8750
## 137 2019-09-23 160.80 161.30 157.95 159.20 122.06621 47596 160.5167
## 138 2019-09-24 158.85 159.90 154.40 155.50 119.22925 110645 159.5917
## 139 2019-09-25 154.50 155.65 153.25 155.00 118.84587 57554 158.8083
## 140 2019-09-26 155.05 157.10 154.90 155.60 119.30593 53277 158.0917
## 141 2019-09-27 155.85 157.25 155.85 156.85 120.26437 35121 157.3250
## 142 2019-09-30 156.00 157.80 155.20 157.70 120.91609 57990 156.6417
## 143 2019-10-01 157.75 159.30 154.55 155.15 118.96088 73168 155.9667
## 144 2019-10-02 154.15 154.85 150.55 150.55 115.43384 76529 155.1417
## 145 2019-10-04 150.25 150.50 147.50 148.45 113.82368 107998 154.0500
## 146 2019-10-07 148.10 149.35 147.00 149.05 114.28372 42609 152.9583
## 147 2019-10-08 149.65 150.55 147.80 149.50 114.62875 71203 151.7333
## 148 2019-10-09 149.20 151.50 148.55 150.10 115.08881 64533 150.4667
## 149 2019-10-10 151.60 154.55 151.15 153.80 117.92577 65174 150.2417
## 150 2019-10-11 154.80 161.00 152.90 161.00 123.44636 113729 151.9833
## 151 2019-10-14 160.20 162.55 158.95 162.35 124.48146 95904 154.3000
## 152 2019-10-15 163.50 165.00 162.35 164.10 125.82328 100322 156.8083
## 153 2019-10-16 163.65 168.35 163.40 167.75 128.62190 170361 159.8500
## 154 2019-10-17 167.20 170.75 166.90 169.50 129.96372 129748 163.0833
## 155 2019-10-18 165.10 169.05 163.15 167.85 128.69858 99680 165.4250
## 156 2019-10-21 167.90 170.10 167.50 169.25 129.77202 54460 166.8000
## 157 2019-10-22 169.65 170.40 168.90 169.80 130.19374 45974 168.0417
## 158 2019-10-23 168.35 170.25 167.35 170.05 130.38542 40309 169.0333
## 159 2019-10-24 169.95 172.45 169.90 172.00 131.88057 73583 169.7417
## 160 2019-10-25 171.80 172.80 170.15 170.80 130.96048 67226 169.9583
## 161 2019-10-28 171.10 174.15 170.95 173.50 133.03069 62918 170.9000
## 162 2019-10-29 173.10 173.75 171.80 172.20 132.03392 69295 171.3917
## 163 2019-10-30 175.50 176.35 171.65 173.20 132.80066 102397 171.9583
## 164 2019-10-31 172.55 172.70 168.70 169.90 130.27040 98973 171.9333
## 165 2019-11-01 170.90 172.80 170.65 172.55 132.30228 65009 172.0250
## 166 2019-11-04 174.50 177.55 174.00 177.35 135.98267 122393 173.1167
## 167 2019-11-05 177.35 178.55 176.05 178.45 136.82608 82197 173.9417
## 168 2019-11-06 178.00 179.15 177.15 178.05 136.51939 65188 174.9167
## 169 2019-11-07 178.65 182.50 178.65 182.50 139.93143 105362 176.4667
## 170 2019-11-08 182.00 182.05 179.65 180.85 138.66629 73240 178.2917
## 171 2019-11-11 180.00 181.15 177.25 181.00 138.78130 64021 179.7000
## 172 2019-11-12 181.45 182.25 180.15 181.85 139.43304 57737 180.4500
## 173 2019-11-13 180.10 180.55 177.80 179.80 137.86121 50570 180.6750
## 174 2019-11-14 179.40 179.95 178.05 179.35 137.51616 54554 180.8917
## 175 2019-11-15 180.00 181.75 179.75 181.75 139.35635 56606 180.7667
## 176 2019-11-18 181.60 181.85 173.95 175.75 134.75588 132881 179.9167
## 177 2019-11-19 175.60 179.25 175.15 177.45 136.05933 86272 179.3250
## 178 2019-11-20 177.25 177.25 175.20 175.75 134.75588 99140 178.3083
## 179 2019-11-21 174.85 177.20 174.00 177.10 135.79099 93229 177.8583
## 180 2019-11-22 176.80 178.35 176.00 176.60 135.40762 59837 177.4000
## 181 2019-11-25 177.90 178.95 176.40 176.45 135.29259 40201 176.5167
## 182 2019-11-26 176.85 177.20 175.15 175.25 134.37250 62842 176.4333
## 183 2019-11-27 176.00 177.50 174.95 176.15 135.06256 62997 176.2167
## 184 2019-11-28 175.70 176.20 174.30 174.50 133.79744 32655 176.0083
## 185 2019-11-29 173.90 174.90 173.15 173.15 132.76231 47586 175.3500
## 186 2019-12-02 174.00 176.15 172.50 172.50 132.26393 71675 174.6667
## 187 2019-12-03 173.05 175.10 170.60 173.00 132.64732 102680 174.0917
## 188 2019-12-04 173.55 175.30 172.85 173.20 132.80066 59836 173.7500
## 189 2019-12-05 173.75 175.45 172.85 174.45 133.75909 92519 173.4667
## 190 2019-12-06 175.00 176.20 173.85 176.20 135.10091 59281 173.7500
## 191 2019-12-09 176.25 177.55 174.70 174.90 134.10414 61563 174.0417
## 192 2019-12-10 174.50 175.40 171.95 175.00 134.18082 74403 174.4583
## 193 2019-12-11 174.70 177.45 174.10 177.35 135.98267 86142 175.1833
## 194 2019-12-12 177.40 178.65 175.55 177.80 136.32770 77966 175.9500
## 195 2019-12-13 181.00 185.00 180.10 180.70 138.55127 156933 176.9917
## 196 2019-12-16 181.00 181.00 177.80 179.40 137.55449 55776 177.5250
## 197 2019-12-17 179.70 179.70 177.30 177.80 136.32770 62682 178.0083
## 198 2019-12-18 177.10 177.90 176.70 177.40 136.02098 62845 178.4083
## 199 2019-12-19 176.70 177.60 174.15 175.10 134.25748 81497 178.0333
## 200 2019-12-20 174.50 176.50 174.35 175.10 134.25748 82757 177.5833
## 201 2019-12-23 174.45 174.95 173.15 174.05 133.45239 37407 176.4750
## 202 2019-12-27 174.00 174.90 172.90 174.65 133.91244 44526 175.6833
## 203 2019-12-30 174.55 174.60 173.25 173.25 132.83900 28273 174.9250
## 204 2020-01-02 173.25 178.05 173.00 177.55 136.13603 55350 174.9500
## 205 2020-01-03 176.00 176.40 173.10 174.70 133.95079 78171 174.8833
## 206 2020-01-06 173.55 175.35 171.80 175.35 134.44919 57829 174.9250
## 207 2020-01-07 175.55 177.20 175.20 175.20 134.33415 66768 175.1167
## 208 2020-01-08 174.60 175.75 173.50 175.55 134.60252 82479 175.2667
## 209 2020-01-09 177.65 180.40 176.50 179.10 137.32449 103849 176.2417
## 210 2020-01-10 179.10 183.70 178.85 183.10 140.39146 90645 177.1667
## 211 2020-01-13 183.45 183.65 181.65 181.80 139.39470 64304 178.3500
## 212 2020-01-14 181.95 182.90 180.40 182.20 139.70140 79706 179.4917
## 213 2020-01-15 182.30 182.55 179.00 180.70 138.55127 127990 180.4083
## 214 2020-01-16 180.55 181.40 177.45 178.50 136.86443 96208 180.9000
## 215 2020-01-17 179.90 181.75 179.30 179.70 137.78451 87424 181.0000
## 216 2020-01-20 179.90 182.35 178.55 181.70 139.31802 72445 180.7667
## 217 2020-01-21 180.00 183.30 179.25 181.25 138.97299 78622 180.6750
## 218 2020-01-22 182.10 183.80 178.75 179.00 137.24780 98512 180.1417
## 219 2020-01-23 178.30 179.40 176.50 176.50 135.33093 63033 179.4417
## 220 2020-01-24 178.00 179.15 175.45 175.45 134.52583 71820 178.9333
## 221 2020-01-27 173.90 173.90 170.00 170.90 131.03714 108768 177.4667
## 222 2020-01-28 171.95 172.10 170.05 171.40 131.42053 65150 175.7500
## 223 2020-01-29 171.75 173.15 170.35 170.85 130.99881 78846 174.0167
## 224 2020-01-30 170.00 170.70 166.05 166.55 127.70180 129653 171.9417
## 225 2020-01-31 166.70 167.20 164.60 165.60 126.97339 101240 170.1250
## 226 2020-02-03 165.50 166.00 163.80 164.65 126.24498 79383 168.3250
## 227 2020-02-04 165.80 169.40 164.80 169.40 129.88704 86080 168.0750
## 228 2020-02-05 169.45 173.60 168.10 172.20 132.03392 92009 168.2083
## 229 2020-02-06 173.60 175.00 172.15 172.50 132.26393 71766 168.4833
## 230 2020-02-07 171.85 171.85 168.05 169.65 130.07872 75304 169.0000
## 231 2020-02-10 169.65 170.30 165.80 166.80 127.89349 108208 169.2000
## 232 2020-02-11 168.05 170.55 167.60 169.20 129.73369 62474 169.9583
## 233 2020-02-12 169.80 175.10 169.80 175.00 134.18082 91134 170.8917
## 234 2020-02-13 173.90 174.15 171.95 173.70 133.18405 51958 171.1417
## 235 2020-02-14 173.80 175.20 171.30 171.30 131.34384 56585 170.9417
## 236 2020-02-17 173.75 175.50 173.60 173.95 133.37572 81334 171.6583
## 237 2020-02-18 172.00 173.55 169.90 170.65 130.84546 60774 172.3000
## 238 2020-02-19 171.70 172.75 170.20 171.75 131.68887 57174 172.7250
## 239 2020-02-20 171.70 173.85 170.30 170.45 130.69212 79514 171.9667
## 240 2020-02-21 170.00 171.25 167.10 168.15 128.92860 61664 171.0417
## 241 2020-02-24 163.00 163.15 157.95 158.30 121.37615 141027 168.8750
## 242 2020-02-25 160.50 160.85 156.05 156.50 119.99599 113314 165.9667
## 243 2020-02-26 154.95 158.45 152.75 157.35 120.64773 164873 163.7500
## 244 2020-02-27 153.95 155.00 149.30 151.05 115.81722 195424 160.3000
## 245 2020-02-28 148.00 154.05 143.60 152.30 116.77566 354999 157.2750
## 246 2020-03-02 157.50 157.80 151.20 152.70 117.08235 201922 154.7000
## 247 2020-03-03 155.75 158.35 153.80 154.55 118.50085 140443 154.0750
## 248 2020-03-04 155.15 157.80 154.35 156.60 120.07267 120260 154.0917
## 249 2020-03-05 157.55 157.55 151.30 152.50 116.92900 74109 153.2833
## 250 2020-03-06 147.80 150.35 146.20 149.15 114.36040 92239 152.9667
## 251 2020-03-09 140.05 141.40 134.60 134.60 103.20422 281584 150.0167
## 252 2020-03-10 137.00 144.20 135.20 136.10 104.35434 273207 147.2500
## 253 2020-03-11 137.10 141.10 135.10 136.10 104.35434 146294 144.1750
## 254 2020-03-12 128.60 129.65 114.30 114.75 87.98428 278378 137.2000
## 255 2020-03-13 120.50 127.40 115.05 116.10 89.01939 274644 131.1333
## 256 2020-03-16 109.45 109.60 102.50 108.20 82.96208 340978 124.3083
## 257 2020-03-17 112.65 113.55 102.10 110.90 85.03230 236955 120.3583
## 258 2020-03-18 107.50 108.00 100.60 101.50 77.82487 328231 114.5917
## 259 2020-03-19 101.10 138.95 101.05 105.80 81.12189 419225 109.5417
## 260 2020-03-20 113.40 114.00 102.70 103.95 79.70340 324091 107.7417
## 261 2020-03-23 101.05 109.00 99.16 103.70 79.51172 200226 105.6750
## 262 2020-03-24 109.45 116.65 105.45 116.65 89.44109 216641 107.0833
## 263 2020-03-25 122.85 128.95 115.55 123.40 94.61665 217731 109.1667
## 264 2020-03-26 121.20 127.00 118.55 127.00 97.37694 103458 113.4167
## 265 2020-03-27 125.00 125.00 116.25 119.60 91.70300 113475 115.7167
## 266 2020-03-30 119.50 119.95 114.00 118.70 91.01293 112872 118.1750
## 267 2020-03-31 120.65 122.65 117.40 121.40 93.08315 136722 121.1250
## 268 2020-04-01 117.00 119.60 114.40 114.40 87.71591 142211 120.7500
## 269 2020-04-02 116.70 118.60 113.20 116.20 89.09606 81356 119.5500
## 270 2020-04-03 115.60 117.60 113.40 115.70 88.71268 75902 117.6667
## 271 2020-04-06 120.40 124.70 117.50 124.20 95.23004 162794 118.4333
## 272 2020-04-07 130.40 131.50 125.20 128.40 98.45037 195581 120.0500
## 273 2020-04-08 127.60 129.50 124.60 128.30 98.37372 113140 121.2000
## 274 2020-04-09 130.00 135.40 129.80 133.00 101.97742 108874 124.3000
## 275 2020-04-14 138.40 140.10 133.70 134.20 102.89752 105673 127.3000
## 276 2020-04-15 134.60 136.20 129.00 129.00 98.91044 110186 129.5167
## 277 2020-04-16 131.50 134.40 129.50 131.60 100.90398 108644 130.7500
## 278 2020-04-17 135.00 136.30 132.50 134.50 103.12754 111764 131.7667
## 279 2020-04-20 136.00 137.80 133.80 137.50 105.42780 124269 133.3000
## 280 2020-04-21 134.30 134.40 128.40 128.40 98.45037 90343 132.5333
## 281 2020-04-22 130.00 130.20 128.10 128.70 98.68041 46835 131.6167
## 282 2020-04-23 129.90 132.40 128.40 131.30 100.67396 43386 132.0000
## 283 2020-04-24 129.00 131.00 127.20 128.00 98.14368 34516 131.4000
## 284 2020-04-27 132.80 133.30 130.80 132.90 101.90075 52547 131.1333
## 285 2020-04-28 132.80 139.00 132.40 137.30 105.27444 73248 131.1000
## 286 2020-04-29 137.50 147.60 137.10 146.30 112.17516 106958 134.0833
## 287 2020-04-30 147.30 148.90 136.10 136.30 104.50769 146079 135.3500
## 288 2020-05-04 133.80 134.40 128.20 128.20 98.29703 131797 134.8333
## 289 2020-05-05 130.10 135.90 130.10 135.50 103.89429 64202 136.0833
## 290 2020-05-06 136.00 136.60 133.30 134.70 103.28089 80041 136.3833
## 291 2020-05-07 135.10 137.40 133.40 135.30 103.74094 81041 136.0500
## 292 2020-05-08 136.30 139.00 134.50 139.00 106.57792 63776 134.8333
## 293 2020-05-11 140.00 140.50 136.10 138.40 106.11786 53447 135.1833
## 294 2020-05-12 137.00 138.60 136.30 137.50 105.42780 51401 136.7333
## 295 2020-05-13 135.50 135.90 130.10 130.50 100.06056 89183 135.9000
## 296 2020-05-14 128.40 130.40 123.90 128.00 98.14368 87195 134.7833
## 297 2020-05-15 129.20 132.50 128.10 130.40 99.98387 61537 133.9667
## 298 2020-05-18 133.40 139.00 133.40 138.20 105.96451 75283 133.8333
## 299 2020-05-19 139.00 140.60 135.70 138.40 106.11786 92146 133.8333
## 300 2020-05-20 137.90 141.50 135.50 141.10 108.18808 68318 134.4333
## 301 2020-05-21 140.10 141.80 138.20 139.70 107.11462 27451 135.9667
## 302 2020-05-22 136.70 142.30 135.90 139.90 107.26798 48750 137.9500
## 303 2020-05-25 141.80 142.30 138.20 140.10 107.42134 34622 139.5667
## 304 2020-05-26 140.90 146.40 140.20 145.00 111.17839 74702 140.7000
## 305 2020-05-27 145.60 154.70 145.20 152.30 116.77566 135602 143.0167
## 306 2020-05-28 154.20 154.90 146.90 148.70 114.01534 77757 144.2833
## 307 2020-05-29 146.10 146.30 141.80 142.40 109.18484 119887 144.7333
## 308 2020-06-02 146.70 149.80 146.00 147.50 113.09525 110135 146.0000
## 309 2020-06-03 149.00 152.20 147.70 152.00 116.54564 88098 147.9833
## 310 2020-06-04 149.00 153.00 147.60 152.20 116.69899 86439 149.1833
## 311 2020-06-05 153.70 158.10 153.70 156.70 120.14935 89695 149.9167
## 312 2020-06-08 155.80 163.00 155.10 159.20 122.06621 93352 151.6667
## 313 2020-06-09 158.70 160.50 152.30 156.40 119.91931 93787 154.0000
## 314 2020-06-10 157.90 158.90 153.10 155.30 119.07591 77146 155.3000
## 315 2020-06-11 151.20 151.20 144.40 144.40 110.71834 105042 154.0333
## 316 2020-06-12 144.00 149.70 142.80 146.40 112.25183 71425 153.0667
## 317 2020-06-15 142.90 147.40 142.00 145.90 111.86846 50358 151.2667
## 318 2020-06-16 151.80 152.00 145.50 147.50 113.09525 62701 149.3167
## 319 2020-06-17 148.00 149.10 145.10 146.90 112.63520 48993 147.7333
## 320 2020-06-18 145.80 147.70 142.60 143.90 110.33497 55806 145.8333
## 321 2020-06-19 144.60 145.50 142.60 142.70 109.41487 85808 145.5500
## 322 2020-06-22 141.50 144.00 140.40 142.80 109.49155 36788 144.9500
## 323 2020-06-23 144.20 148.40 143.40 145.70 111.71512 45811 144.9167
## 324 2020-06-24 145.70 148.10 140.90 140.90 108.03473 50939 143.8167
## 325 2020-06-25 140.40 144.50 139.20 143.60 110.10494 32948 143.2667
## 326 2020-06-26 145.00 145.80 142.10 142.30 109.10818 37296 143.0000
## 327 2020-06-29 141.40 145.10 141.10 143.80 110.25829 32016 143.1833
## 328 2020-06-30 145.10 146.00 141.90 143.30 109.87492 78862 143.2667
## 329 2020-07-01 144.10 144.90 141.00 143.00 109.64489 39103 142.8167
## 330 2020-07-02 144.20 148.30 144.00 146.40 112.25183 42278 143.7333
## 331 2020-07-03 146.70 148.30 144.40 145.20 111.33173 18565 144.0000
## 332 2020-07-06 148.90 150.60 145.80 147.00 112.71189 30042 144.7833
## 333 2020-07-07 145.90 147.20 144.60 144.60 110.87169 65397 144.9167
## 334 2020-07-08 144.50 145.70 143.30 144.00 110.41164 41270 145.0333
## 335 2020-07-09 144.50 146.00 142.70 143.40 109.95159 40813 145.1000
## 336 2020-07-10 142.40 147.40 142.00 147.30 112.94191 52321 145.2500
## 337 2020-07-13 149.00 150.50 145.20 145.70 111.71512 38362 145.3333
## 338 2020-07-14 144.60 146.50 143.70 145.90 111.86846 49615 145.1500
## 339 2020-07-15 147.90 150.90 147.50 148.60 113.93869 51220 145.8167
## 340 2020-07-16 147.60 150.30 147.50 150.00 115.01213 29739 146.8167
## 341 2020-07-17 151.80 152.50 147.60 148.50 113.86201 92581 147.6667
## 342 2020-07-20 148.50 149.50 145.60 148.60 113.93869 43615 147.8833
## 343 2020-07-21 149.90 153.70 149.80 151.00 115.77887 57673 148.7667
## 344 2020-07-22 151.20 151.40 148.60 150.10 115.08881 28038 149.4667
## 345 2020-07-23 150.30 154.50 150.30 151.80 116.39230 47610 150.0000
## 346 2020-07-24 151.30 151.30 148.70 150.00 115.01213 40067 150.0000
## 347 2020-07-27 150.60 151.30 148.90 149.40 114.55207 39842 150.1500
## 348 2020-07-28 149.30 150.50 147.90 149.00 114.24538 30672 150.2167
## 349 2020-07-29 147.90 148.50 145.00 145.20 111.33173 37411 149.2500
## 350 2020-07-30 145.00 145.00 135.50 138.40 106.11786 102035 147.3000
## 351 2020-07-31 138.00 140.20 132.70 132.70 101.74740 91147 144.1167
## 352 2020-08-03 134.00 140.20 134.00 138.80 106.42457 66592 142.2500
## 353 2020-08-04 140.40 144.70 139.80 144.20 110.56499 100898 141.3833
## 354 2020-08-05 144.80 146.00 144.00 145.10 111.25507 46372 140.7333
## 355 2020-08-06 145.60 148.80 144.50 145.50 111.56177 50133 140.7833
## 356 2020-08-07 145.30 145.30 142.50 143.80 110.25829 55867 141.6833
## 357 2020-08-10 145.20 145.80 143.20 144.90 111.10172 33932 143.7167
## 358 2020-08-11 147.40 151.80 146.80 151.10 115.85556 75239 145.7667
## 359 2020-08-12 150.90 154.20 149.40 153.00 117.31238 51358 147.2333
## 360 2020-08-13 152.40 153.40 150.20 150.70 115.54885 33753 148.1667
## 361 2020-08-14 150.00 150.80 148.50 150.60 115.47218 18991 149.0167
## 362 2020-08-17 150.30 152.10 150.30 151.10 115.85556 16958 150.2333
## 363 2020-08-18 150.00 152.30 149.40 150.50 115.39549 26417 151.1667
## 364 2020-08-19 150.40 151.50 149.30 151.50 116.16225 28549 151.2333
## 365 2020-08-20 149.60 149.60 147.60 148.40 113.78533 32005 150.4667
## 366 2020-08-21 149.50 150.20 145.90 147.40 113.01858 27990 149.9167
## 367 2020-08-24 148.00 150.20 147.00 149.90 114.93546 36876 149.8000
## 368 2020-08-25 150.60 152.00 149.00 149.90 114.93546 44091 149.6000
## 369 2020-08-26 149.70 152.30 148.10 152.30 116.77566 37416 149.9000
## 370 2020-08-27 152.50 155.10 151.60 152.80 117.15902 66484 150.1167
## 371 2020-08-28 153.40 154.60 151.50 152.20 116.69899 41609 150.7500
## 372 2020-08-31 152.30 154.10 150.20 150.20 115.16547 49809 151.2167
## 373 2020-09-01 152.10 152.80 147.10 148.80 114.09204 53442 151.0333
## 374 2020-09-02 149.30 150.50 148.50 149.40 114.55207 43393 150.9500
## 375 2020-09-03 150.50 153.80 149.80 150.20 115.16547 88818 150.6000
## 376 2020-09-04 149.80 154.40 149.10 151.20 115.93223 53652 150.3333
## 377 2020-09-07 153.30 157.90 153.00 157.30 120.60941 47772 151.1833
## 378 2020-09-08 158.30 159.20 156.00 158.40 121.45281 49640 152.5500
## 379 2020-09-09 157.60 162.50 156.60 161.90 124.13642 73409 154.7333
## 380 2020-09-10 161.80 163.40 160.80 160.80 123.29301 46515 156.6333
## 381 2020-09-11 160.80 162.40 158.80 159.10 121.98954 48245 158.1167
## 382 2020-09-14 161.60 161.60 157.30 157.80 120.99277 31653 159.2167
## 383 2020-09-15 158.40 159.90 157.10 157.30 120.60941 48405 159.2167
## 384 2020-09-16 157.80 158.70 155.70 157.40 120.68606 33456 159.0500
## 385 2020-09-17 154.20 157.10 153.20 156.00 119.61262 75525 158.0667
## 386 2020-09-18 156.10 156.70 151.00 151.00 115.77887 110480 156.4333
## 387 2020-09-21 150.80 151.50 143.50 143.50 110.02827 70778 153.8333
## 388 2020-09-22 145.00 146.70 143.60 145.00 111.17839 50301 151.7000
## 389 2020-09-23 146.30 149.00 144.80 144.80 111.02504 44720 149.6167
## 390 2020-09-24 143.50 148.10 143.00 146.80 112.55853 75932 147.8500
## 391 2020-09-25 147.50 148.00 142.80 144.10 110.48832 70233 145.8667
## 392 2020-09-28 147.00 150.50 146.40 150.50 115.39549 55020 145.7833
## 393 2020-09-29 150.60 151.10 148.50 150.30 115.24216 56067 146.9167
## 394 2020-09-30 150.30 151.10 148.80 149.20 114.39874 57800 147.6167
## 395 2020-10-01 146.50 147.10 143.70 144.10 114.16107 62188 147.5000
## 396 2020-10-02 143.50 144.90 140.90 143.50 113.68573 80289 146.9500
## 397 2020-10-05 145.00 147.20 144.70 146.80 116.30009 35847 147.4000
## 398 2020-10-06 147.90 149.50 146.90 147.30 116.69621 44472 146.8667
## 399 2020-10-07 147.60 149.00 145.60 148.70 117.80534 32937 146.6000
## 400 2020-10-08 149.10 150.00 146.90 147.00 116.45855 35855 146.2333
## 401 2020-10-09 147.30 147.90 145.90 146.70 116.22087 37784 146.6667
## 402 2020-10-12 147.60 150.10 146.50 149.10 118.12224 61798 147.6000
## 403 2020-10-13 149.30 149.40 146.90 147.20 116.61699 26974 147.6667
## 404 2020-10-14 147.30 149.00 146.60 147.80 117.09234 50525 147.7500
## 405 2020-10-15 146.70 146.70 140.40 144.00 114.08184 79752 146.9667
## 406 2020-10-16 146.40 147.90 144.50 147.10 116.53777 50582 146.9833
## 407 2020-10-19 146.90 148.50 146.60 147.40 116.77544 46121 147.1000
## 408 2020-10-20 147.40 148.90 147.10 148.10 117.33001 42857 146.9333
## 409 2020-10-21 149.00 149.00 145.60 145.70 115.42864 66360 146.6833
## 410 2020-10-22 145.00 147.10 142.90 146.40 115.98321 35487 146.4500
## 411 2020-10-23 146.60 148.80 146.50 147.10 116.53777 45451 146.9667
## 412 2020-10-26 144.30 146.30 143.20 143.30 113.52728 59287 146.3333
## 413 2020-10-27 143.70 143.70 139.10 139.10 110.19990 105051 144.9500
## 414 2020-10-28 136.30 136.80 131.80 133.50 105.76337 142287 142.5167
## 415 2020-10-29 135.30 137.90 133.60 135.00 106.95172 89878 140.7333
## 416 2020-10-30 133.50 134.30 132.10 133.60 105.84261 83217 138.6000
## 417 2020-11-02 134.40 139.00 132.70 138.30 109.56610 62719 137.1333
## 418 2020-11-03 140.10 143.10 140.10 143.00 113.28960 64519 137.0833
## 419 2020-11-04 139.90 143.20 138.00 141.00 111.70513 73921 137.4000
## 420 2020-11-05 142.90 145.70 142.10 145.60 115.34942 54040 139.4167
## 421 2020-11-06 144.70 146.30 143.00 143.80 113.92339 65988 140.8833
## 422 2020-11-09 147.00 153.10 145.70 150.90 119.54826 188017 143.7667
## 423 2020-11-10 151.70 158.00 150.90 158.00 125.17313 132071 147.0500
## 424 2020-11-11 157.90 160.10 156.70 157.60 124.85625 90606 149.4833
## 425 2020-11-12 156.10 157.80 154.60 157.40 124.69778 76458 152.2167
## 426 2020-11-13 156.30 159.20 156.00 157.90 125.09392 72930 154.2667
## 427 2020-11-16 159.80 164.50 159.50 162.00 128.34209 95580 157.3000
## 428 2020-11-17 162.50 163.70 160.40 160.90 127.47060 82940 158.9667
## 429 2020-11-18 162.20 162.90 159.80 161.70 128.10440 48632 159.5833
## 430 2020-11-19 160.60 162.90 160.00 161.70 128.10440 75129 160.2667
## 431 2020-11-20 161.50 162.80 160.70 162.40 128.65897 53384 161.1000
## 432 2020-11-23 163.00 164.10 160.40 161.00 127.54984 62009 161.6167
## 433 2020-11-24 162.60 167.80 161.30 167.60 132.77858 102091 162.5500
## 434 2020-11-25 168.70 168.80 163.80 164.70 130.48111 87054 163.1833
## 435 2020-11-26 165.30 165.50 162.10 162.30 128.57974 40207 163.2833
## 436 2020-11-27 160.20 161.70 158.00 160.90 127.47060 89897 163.1500
## 437 2020-11-30 160.00 160.00 155.50 155.50 123.19254 140795 162.0000
## 438 2020-12-01 158.00 162.20 157.40 161.30 127.78751 98368 162.0500
## 439 2020-12-02 161.10 161.30 158.00 161.00 127.54984 63691 160.9500
## 440 2020-12-03 161.40 162.90 159.40 160.60 127.23295 90042 160.2667
## 441 2020-12-04 160.30 162.10 158.90 160.40 127.07449 59357 159.9500
## 442 2020-12-07 160.00 160.20 156.70 159.20 126.12381 65739 159.6667
## 443 2020-12-08 158.60 159.70 157.40 158.90 125.88612 58928 160.2333
## 444 2020-12-09 159.40 162.60 159.10 160.60 127.23295 72725 160.1167
## 445 2020-12-10 160.40 161.30 156.00 157.80 125.01469 88064 159.5833
## 446 2020-12-11 158.20 158.30 152.60 154.00 122.00418 77474 158.4833
## 447 2020-12-14 154.60 157.60 154.40 154.50 122.40031 72557 157.5000
## 448 2020-12-15 156.50 164.10 156.40 163.40 129.45120 92807 158.2000
## 449 2020-12-16 166.00 173.60 164.90 168.80 133.72928 172613 159.8500
## 450 2020-12-17 170.70 171.20 166.80 166.90 132.22403 109853 160.9000
## 451 2020-12-18 166.50 168.20 164.00 164.00 129.92656 116935 161.9333
## 452 2020-12-21 160.60 162.20 157.20 161.50 127.94595 76794 163.1833
## 453 2020-12-22 162.20 164.60 162.20 164.00 129.92656 77243 164.7667
## 454 2020-12-23 165.60 169.90 165.60 169.70 134.44229 99772 165.8167
## 455 2020-12-28 172.40 173.50 170.10 170.60 135.15530 54398 166.1167
## 456 2020-12-29 172.00 172.10 169.50 170.70 135.23453 57411 166.7500
## 457 2020-12-30 170.20 171.80 169.10 170.10 134.75919 51274 167.7667
## 458 2021-01-04 172.20 172.40 164.50 166.50 131.90714 97990 168.6000
## 459 2021-01-05 165.80 168.20 164.30 166.80 132.14481 61144 169.0667
## 460 2021-01-06 170.40 170.90 165.60 168.40 133.41238 122952 168.8500
## 461 2021-01-07 170.20 172.10 168.70 171.00 135.47218 119196 168.9167
## 462 2021-01-08 172.20 172.70 167.10 168.70 133.65006 90183 168.5833
## 463 2021-01-11 168.20 168.60 165.10 166.60 131.98636 96677 168.0000
## 464 2021-01-12 167.30 168.60 163.60 165.70 131.27333 107124 167.8667
## 465 2021-01-13 165.70 168.20 164.50 165.80 131.35255 86493 167.7000
## 466 2021-01-14 166.10 170.80 165.80 169.10 133.96695 96631 167.8167
## 467 2021-01-15 167.90 170.80 166.30 167.90 133.01625 75623 167.3000
## 468 2021-01-18 165.90 168.90 165.60 167.30 132.54092 53557 167.0667
## 469 2021-01-19 168.80 168.80 165.10 166.00 131.51100 112363 166.9667
## 470 2021-01-20 168.00 172.20 167.50 172.20 136.42288 83929 168.0500
## 471 2021-01-21 173.60 175.40 170.90 174.80 138.48268 96149 169.5500
## 472 2021-01-22 175.40 182.70 171.10 179.50 142.20619 204126 171.2833
## 473 2021-01-25 181.40 182.50 172.50 173.40 137.37355 130701 172.2000
## 474 2021-01-26 174.50 178.20 171.60 176.60 139.90871 73997 173.7500
## 475 2021-01-27 177.30 178.20 174.20 177.70 140.78017 126538 175.7000
## 476 2021-01-28 175.90 178.10 172.80 176.20 139.59181 110584 176.3667
## 477 2021-01-29 173.90 176.20 171.50 174.50 138.24501 94727 176.3167
## 478 2021-02-01 175.80 176.10 173.40 173.80 137.69045 44202 175.3667
## 479 2021-02-02 176.40 178.90 175.60 177.80 140.85938 86151 176.1000
## 480 2021-02-03 180.00 182.60 179.00 181.70 143.94911 92532 176.9500
## 481 2021-02-04 182.40 183.60 179.80 180.50 142.99841 68919 177.4167
## 482 2021-02-05 181.80 182.20 179.50 181.50 143.79066 70655 178.3000
## 483 2021-02-08 182.50 184.20 180.40 183.90 145.69202 65202 179.8667
## 484 2021-02-09 183.60 183.90 180.60 182.00 144.18677 46943 181.2333
## 485 2021-02-10 183.50 183.60 179.60 181.10 143.47377 66150 181.7833
## 486 2021-02-11 182.90 183.30 181.00 182.30 144.42445 51344 181.8833
## 487 2021-02-12 181.50 182.20 179.70 181.00 143.39453 59073 181.9667
## 488 2021-02-15 183.00 183.60 180.70 181.60 143.86987 44888 181.9833
## 489 2021-02-16 182.50 183.00 181.30 182.30 144.42445 55007 181.7167
## 490 2021-02-17 182.00 183.10 180.90 182.10 144.26601 75978 181.7333
## 491 2021-02-18 182.40 188.40 180.40 187.60 148.62331 172461 182.8167
## 492 2021-02-19 189.00 191.70 188.30 189.10 149.81163 154439 183.9500
## 493 2021-02-22 188.70 192.00 187.90 191.70 151.87146 86829 185.7333
## 494 2021-02-23 192.70 193.60 189.90 192.10 152.18835 119067 187.4833
## 495 2021-02-24 192.50 195.70 192.00 195.10 154.56505 101610 189.6167
## 496 2021-02-25 196.80 196.90 191.90 191.90 152.02989 123233 191.2500
## 497 2021-02-26 189.80 195.00 188.10 193.70 153.45592 134240 192.2667
## 498 2021-03-01 195.80 197.50 193.40 195.00 154.48583 72284 193.2500
## 499 2021-03-02 195.30 198.60 195.00 197.90 156.78331 96913 194.2833
## 500 2021-03-03 202.60 209.00 201.40 208.40 165.10178 178554 197.0000
## 501 2021-03-04 209.00 216.20 207.20 214.80 170.17207 208648 200.2833
## 502 2021-03-05 216.20 218.20 211.80 214.20 169.69673 174689 204.0000
## 503 2021-03-08 219.00 222.60 215.60 222.20 176.03462 149995 208.7500
## 504 2021-03-09 223.20 223.40 217.20 220.20 174.45016 155609 212.9500
## 505 2021-03-10 220.60 246.40 219.00 244.20 193.46379 285243 220.6667
## 506 2021-03-11 241.40 247.20 226.80 230.80 182.84786 393900 224.4000
## 507 2021-03-12 230.80 231.40 227.60 230.80 182.84786 102521 227.0667
## 508 2021-03-15 231.40 243.00 231.20 239.00 189.34415 176296 231.2000
## 509 2021-03-16 246.60 309.40 244.00 266.60 211.20987 957582 238.6000
## 510 2021-03-17 270.20 310.00 270.20 308.80 244.64217 675293 253.3667
## 511 2021-03-18 344.60 357.40 317.20 327.20 259.21933 1020811 267.2000
## 512 2021-03-19 303.80 307.20 272.20 280.60 222.30115 749338 275.5000
## 513 2021-03-22 287.00 325.80 286.20 321.80 254.94121 510448 290.6667
## 514 2021-03-23 322.00 323.00 298.20 309.40 245.11751 374808 302.4000
## 515 2021-03-24 305.20 306.60 283.80 285.20 225.94542 296502 305.5000
## 516 2021-03-25 282.80 284.60 272.60 280.40 222.14272 296326 300.7667
## 517 2021-03-26 284.80 289.40 277.00 281.60 223.09338 162940 293.1667
## 518 2021-03-29 283.80 287.40 278.00 286.00 226.57921 103381 294.0667
## 519 2021-03-30 290.60 315.80 288.80 315.40 249.87093 239583 293.0000
## 520 2021-03-31 312.00 314.80 301.80 309.20 244.95908 239342 292.9667
## 521 2021-04-01 310.40 313.20 299.40 306.60 242.89928 155852 296.5333
## 522 2021-04-06 310.00 316.40 308.20 313.60 248.44490 144245 302.0667
## 523 2021-04-07 314.00 318.00 305.20 305.60 242.10701 89871 306.0667
## 524 2021-04-08 309.00 311.40 297.20 301.20 238.62120 97333 308.6000
## 525 2021-04-09 301.40 301.40 295.20 298.00 236.08603 87704 305.7000
## 526 2021-04-12 298.00 300.80 293.80 296.40 234.81845 71356 303.5667
## 527 2021-04-13 293.80 296.60 285.60 288.00 228.16368 130256 300.4667
## 528 2021-04-14 287.00 289.80 277.60 281.00 222.61804 125991 295.0333
## 529 2021-04-15 282.00 289.40 281.40 285.60 226.26231 74209 291.7000
## 530 2021-04-16 287.80 297.40 285.80 295.60 234.18468 91803 290.7667
## 531 2021-04-19 299.60 299.60 289.20 290.80 230.38191 96968 289.5667
## 532 2021-04-20 291.00 295.60 283.20 285.60 226.26231 60953 287.7667
## 533 2021-04-21 286.00 288.60 274.00 284.00 224.99472 95536 287.1000
## 534 2021-04-22 285.00 286.80 279.20 282.20 223.56873 71687 287.3000
## 535 2021-04-23 280.00 285.40 277.40 283.60 224.67784 79265 286.9667
## 536 2021-04-26 283.00 283.60 274.00 277.80 220.08287 65777 284.0000
## 537 2021-04-27 277.80 279.40 270.40 278.20 220.39980 86480 281.9000
## 538 2021-04-28 279.00 279.80 273.60 274.60 217.54773 42518 280.0667
## 539 2021-04-29 275.00 276.20 264.00 267.00 211.52675 127397 277.2333
## 540 2021-04-30 265.00 268.20 259.80 264.20 209.30850 95158 274.2333
## 541 2021-05-03 262.60 269.60 261.80 265.60 210.41763 55202 271.2333
## 542 2021-05-04 265.00 268.80 255.80 256.60 203.28751 91323 267.7000
## 543 2021-05-05 259.00 264.40 257.40 264.00 209.15004 82945 265.3333
## 544 2021-05-06 269.80 273.20 258.20 261.80 207.40714 147007 263.2000
## 545 2021-05-07 265.40 265.80 258.20 261.40 207.09023 90219 262.2667
## 546 2021-05-10 264.40 266.80 262.20 265.80 210.57606 57203 262.5333
## 547 2021-05-11 263.00 265.80 256.40 258.00 204.39664 81894 261.2667
## 548 2021-05-12 258.00 259.40 254.60 257.00 203.60440 59528 261.3333
## 549 2021-05-13 255.00 261.40 247.60 258.00 204.39664 79902 260.3333
## 550 2021-05-14 259.20 267.80 258.40 265.20 210.10074 69658 260.9000
## 551 2021-05-17 268.00 270.40 264.40 268.80 212.95276 64604 262.1333
## 552 2021-05-18 272.80 276.60 265.60 267.40 211.84364 82084 262.4000
## 553 2021-05-19 265.80 268.40 261.20 266.20 210.89298 72222 263.7667
## 554 2021-05-20 270.40 271.40 265.60 270.80 214.53723 63978 266.0667
## 555 2021-05-21 272.00 274.40 270.80 272.60 215.96327 50295 268.5000
## 556 2021-05-25 275.40 281.20 274.60 276.60 219.13220 93542 270.4000
## 557 2021-05-26 278.20 281.60 275.00 280.40 222.14272 54119 272.3333
## 558 2021-05-27 280.20 286.00 276.00 286.00 226.57921 195964 275.4333
## 559 2021-05-28 288.20 300.20 287.00 300.00 237.67052 169332 281.0667
## 560 2021-05-31 299.40 299.40 290.60 291.60 231.01573 68294 284.5333
## 561 2021-06-01 296.00 300.60 293.20 299.00 236.87828 101264 288.9333
## 562 2021-06-02 303.40 312.00 299.60 310.20 245.75131 91185 294.5333
## 563 2021-06-03 311.00 311.00 306.00 309.60 245.27597 65411 299.4000
## 564 2021-06-04 310.00 312.00 308.20 309.00 244.80063 42158 303.2333
## 565 2021-06-07 308.00 314.00 306.20 313.60 248.44490 74185 305.5000
## 566 2021-06-08 312.60 313.80 300.80 301.60 238.93810 112599 307.1667
## 567 2021-06-09 301.20 306.40 295.40 301.40 238.77963 64934 307.5667
## 568 2021-06-10 300.60 302.20 293.80 294.00 232.91710 78896 304.8667
## 569 2021-06-11 295.40 299.40 293.20 298.00 236.08603 45855 302.9333
## 570 2021-06-14 299.40 301.00 295.60 296.80 235.13536 52079 300.9000
## 571 2021-06-15 298.40 298.40 294.20 295.40 234.02622 43197 297.8667
## 572 2021-06-16 295.40 297.00 284.40 289.60 229.43126 82431 295.8667
## 573 2021-06-17 287.40 296.60 286.80 293.40 232.44174 43357 294.5333
## 574 2021-06-18 293.60 293.60 284.80 285.00 225.78699 98396 293.0333
## 575 2021-06-21 285.60 294.20 283.60 293.80 232.75864 62840 292.3333
## 576 2021-06-22 294.80 294.80 286.80 287.60 227.84679 55944 290.8000
## 577 2021-06-23 287.60 289.60 283.60 284.00 224.99472 42520 288.9000
## 578 2021-06-24 286.40 288.20 284.00 284.80 225.62852 66447 288.1000
## 579 2021-06-25 284.60 285.60 282.00 282.00 223.41026 57316 286.2000
## 580 2021-06-28 283.40 284.20 275.40 276.00 218.65688 82515 284.7000
## 581 2021-06-29 276.40 286.20 275.60 283.40 224.51939 62746 282.9667
## 582 2021-06-30 281.80 282.80 271.00 276.80 219.29065 88116 281.1667
## 583 2021-07-01 278.00 281.80 276.60 279.00 221.03357 48761 280.3333
## 584 2021-07-02 282.00 282.00 279.00 280.20 221.98425 32194 279.5667
## 585 2021-07-05 280.80 282.00 276.80 280.20 221.98425 38535 279.2667
## 586 2021-07-06 281.40 281.60 271.20 272.40 215.80482 62380 278.6667
## 587 2021-07-07 276.80 280.40 272.60 276.00 218.65688 79428 277.4333
## 588 2021-07-08 276.60 276.60 261.60 265.40 210.25917 131428 275.5333
## 589 2021-07-09 268.80 282.20 267.60 281.20 222.77647 84105 275.9000
## 590 2021-07-12 282.20 289.80 280.00 288.80 228.79746 67532 277.3333
## 591 2021-07-13 290.00 291.60 285.00 285.60 226.26231 77166 278.2333
## 592 2021-07-14 286.00 291.20 284.20 288.80 228.79746 53131 280.9667
## 593 2021-07-15 289.00 289.00 282.20 283.80 224.83630 59229 282.2667
## 594 2021-07-16 285.60 288.20 279.60 280.00 221.82582 53361 284.7000
## 595 2021-07-19 276.60 277.40 267.00 270.60 214.37878 62305 282.9333
## 596 2021-07-20 272.80 276.20 269.40 273.20 216.43861 43872 280.3333
## 597 2021-07-21 276.40 287.60 274.00 285.00 225.78699 53294 280.2333
## 598 2021-07-22 288.00 288.20 279.40 279.60 221.50893 35045 278.7000
## 599 2021-07-23 277.80 283.20 276.20 279.20 225.05565 50729 277.9333
## 600 2021-07-26 277.20 277.80 272.40 277.40 223.60471 33499 277.5000
## 601 2021-07-27 278.20 282.40 274.20 278.60 224.57199 53309 278.8333
## 602 2021-07-28 279.60 280.40 274.60 278.20 224.24957 42892 279.6667
## 603 2021-07-29 281.40 286.20 273.00 283.00 228.11871 51059 279.3333
## 604 2021-07-30 282.40 283.40 277.60 280.00 225.70050 46167 279.4000
## 605 2021-08-02 285.00 287.40 282.20 283.00 228.11871 29824 280.0333
## 606 2021-08-03 284.00 287.00 280.20 286.20 230.69815 43031 281.5000
## 607 2021-08-04 289.00 294.40 287.80 290.20 233.92244 54911 283.4333
## 608 2021-08-05 288.00 289.80 282.20 289.80 233.59999 37167 285.3667
## 609 2021-08-06 290.00 301.80 289.00 298.00 240.20979 66943 287.8667
## 610 2021-08-09 296.20 297.20 291.60 295.80 238.43643 40375 290.5000
## 611 2021-08-10 293.00 298.00 292.00 297.60 239.88739 49705 292.9333
## 612 2021-08-11 297.80 299.40 294.60 299.40 241.33832 48736 295.1333
## 613 2021-08-12 300.00 313.00 298.60 313.00 252.30089 100823 298.9333
## 614 2021-08-13 311.80 312.80 307.20 309.20 249.23782 48556 302.1667
## 615 2021-08-16 305.80 306.00 297.80 299.40 241.33832 35717 302.4000
## 616 2021-08-17 299.40 299.80 289.60 291.00 234.56729 50547 301.6000
## 617 2021-08-18 291.00 294.20 287.00 293.00 236.17944 45785 300.8333
## 618 2021-08-19 288.00 291.20 281.00 281.20 226.66780 59093 297.8000
## 619 2021-08-20 280.00 281.40 277.80 279.80 225.53928 58546 292.2667
## 620 2021-08-23 283.00 283.20 278.00 278.60 224.57199 40443 287.1667
## 621 2021-08-24 280.40 284.40 279.60 282.60 227.79628 35475 284.3667
## 622 2021-08-25 282.60 282.60 282.60 282.60 227.79628 0 282.9667
## 623 2021-08-26 283.00 284.40 280.80 282.40 227.63507 21131 281.2000
## 624 2021-08-27 281.60 283.40 280.80 282.00 227.31264 14827 281.3333
## 625 2021-08-30 281.00 287.00 281.00 284.20 229.08600 32172 282.0667
## 626 2021-08-31 285.80 287.20 281.20 283.20 228.27994 69846 282.8333
## 627 2021-09-01 284.80 287.00 280.80 287.00 231.34300 40398 283.5667
## 628 2021-09-02 290.20 295.40 288.20 295.20 237.95282 58596 285.6667
## 629 2021-09-03 295.20 295.60 287.40 288.80 232.79393 42926 286.7333
## 630 2021-09-06 289.20 292.60 287.40 288.40 232.47151 26548 287.8000
## 631 2021-09-07 288.20 288.80 285.80 287.40 231.66544 18821 288.3333
## 632 2021-09-08 281.40 283.00 276.80 278.60 224.57199 64720 287.5667
## 633 2021-09-09 276.00 283.00 275.20 278.80 224.73318 55376 286.2000
## 634 2021-09-10 279.40 282.40 278.80 280.40 226.02292 43182 283.7333
## 635 2021-09-13 281.20 285.40 280.60 283.80 228.76355 28725 282.9000
## 636 2021-09-14 283.20 284.00 278.80 281.20 226.66780 41404 281.7000
## 637 2021-09-15 279.80 284.00 278.00 281.00 226.50655 51615 280.6333
## 638 2021-09-16 281.00 281.60 276.40 278.20 224.24957 32404 280.5667
## 639 2021-09-17 280.00 281.40 268.60 268.60 216.51126 127775 278.8667
## 640 2021-09-20 265.00 269.00 256.60 260.60 210.06267 89526 275.5667
## 641 2021-09-21 261.60 268.60 261.00 264.60 213.28697 53807 272.3667
## 642 2021-09-22 267.20 269.80 265.20 266.40 214.73789 29777 269.9000
## 643 2021-09-23 269.60 272.00 267.20 269.20 216.99490 34956 267.9333
## 644 2021-09-24 268.60 269.20 264.60 267.00 215.22154 45431 266.0667
## 645 2021-09-27 269.00 274.60 268.80 273.60 220.54163 46764 266.9000
## 646 2021-09-28 274.60 278.80 269.40 269.40 217.15611 41117 268.3667
## 647 2021-09-29 272.00 278.00 270.40 275.80 222.31497 38907 270.2333
## 648 2021-09-30 274.60 275.00 267.20 268.00 216.02760 59864 270.5000
## 649 2021-10-01 268.20 270.00 262.00 267.40 215.54396 38038 270.2000
## 650 2021-10-04 265.60 268.40 263.80 265.40 213.93182 30218 269.9333
## 651 2021-10-05 264.80 267.80 263.40 266.80 215.06030 38077 268.8000
## 652 2021-10-06 265.20 265.60 254.40 255.80 206.19353 94794 266.5333
## 653 2021-10-07 260.00 270.00 259.00 269.20 216.99490 55838 265.4333
## 654 2021-10-08 269.60 271.00 265.80 269.00 216.83369 29173 265.6000
## 655 2021-10-11 269.20 271.40 266.40 268.40 216.35004 34486 265.7667
## 656 2021-10-12 264.40 267.40 264.00 265.40 213.93182 24993 265.7667
## 657 2021-10-13 265.40 274.80 264.40 269.20 216.99490 41068 266.1667
## 658 2021-10-14 274.00 275.20 271.60 275.20 221.83134 33047 269.4000
## 659 2021-10-15 275.60 276.60 271.60 274.80 221.50890 35353 270.3333
## 660 2021-10-18 274.20 274.20 266.20 267.80 215.86639 36431 270.1333
## 661 2021-10-19 270.40 270.40 264.80 266.20 214.57669 32324 269.7667
## 662 2021-10-20 266.00 271.20 262.80 270.40 217.96219 66950 270.6000
## 663 2021-10-21 267.40 276.80 266.00 274.60 221.34770 51933 271.5000
## 664 2021-10-22 275.00 279.80 274.80 278.20 224.24957 35100 272.0000
## 665 2021-10-25 278.20 286.80 275.80 283.80 228.76355 54943 273.5000
## 666 2021-10-26 285.40 296.00 285.40 295.80 238.43643 78023 278.1667
## 667 2021-10-27 294.00 294.20 286.80 288.40 232.47151 44088 281.8667
## 668 2021-10-28 286.40 286.40 270.20 277.60 223.76592 78893 283.0667
## 669 2021-10-29 278.80 284.80 275.80 280.80 226.34534 74549 284.1000
## 670 2021-11-01 281.20 288.00 280.20 287.60 231.82666 41321 285.6667
## 671 2021-11-02 288.40 289.80 285.60 287.80 231.98784 48394 286.3333
## 672 2021-11-03 287.40 291.80 283.20 291.80 235.21214 81973 285.6667
## 673 2021-11-04 294.00 298.60 291.00 294.00 236.98552 67201 286.6000
## 674 2021-11-05 292.80 301.40 290.40 300.20 241.98317 55164 290.3667
## 675 2021-11-08 291.80 293.60 283.00 283.80 228.76355 62426 290.8667
## 676 2021-11-09 285.00 291.80 283.60 285.20 229.89209 38516 290.4667
## 677 2021-11-10 285.20 287.60 281.80 284.60 229.40843 42227 289.9333
## 678 2021-11-11 285.20 287.80 285.00 285.20 229.89209 25557 288.8333
## 679 2021-11-12 284.40 290.00 283.40 284.60 229.40843 40380 287.2667
## 680 2021-11-15 282.40 284.00 278.00 279.80 225.53928 44795 283.8667
## 681 2021-11-16 280.00 285.80 279.20 282.20 227.47385 39780 283.6000
## 682 2021-11-17 279.00 281.20 275.60 280.60 226.18414 48719 282.8333
## 683 2021-11-18 281.80 286.40 279.60 284.20 229.08600 47688 282.7667
## 684 2021-11-19 285.00 285.80 275.80 277.40 223.60471 42376 281.4667
## 685 2021-11-22 279.20 280.60 275.20 277.60 223.76592 41709 280.3000
## 686 2021-11-23 275.20 280.60 274.00 278.20 224.24957 34987 280.0333
## 687 2021-11-24 276.20 276.20 265.40 269.40 217.15611 63785 277.9000
## 688 2021-11-25 269.80 270.40 265.80 268.20 216.18884 27307 275.8333
## 689 2021-11-26 264.00 264.80 255.20 258.60 208.45053 66201 271.5667
## 690 2021-11-29 258.00 259.40 251.60 255.40 205.87108 76406 267.9000
## 691 2021-11-30 251.00 251.80 242.00 246.40 198.61642 154443 262.7000
## 692 2021-12-01 249.80 264.00 248.20 263.60 212.48090 82338 260.2667
## 693 2021-12-02 258.40 261.20 255.80 258.00 207.96689 46410 258.3667
## 694 2021-12-03 260.80 261.40 250.20 251.40 202.64679 43009 255.5667
## 695 2021-12-06 253.80 254.40 248.00 252.20 203.29166 38542 254.5000
## 696 2021-12-07 252.20 252.20 252.20 252.20 203.29166 0 253.9667
## 697 2021-12-08 258.00 281.60 255.20 281.20 226.66780 199231 259.7667
## 698 2021-12-09 279.40 280.60 271.20 276.00 222.47620 102891 261.8333
## 699 2021-12-10 275.40 276.00 269.00 273.20 220.21921 55832 264.3667
## 700 2021-12-13 275.20 280.40 273.40 276.60 222.95985 46748 268.5667
## 701 2021-12-14 276.40 277.00 271.20 272.00 219.25189 30896 271.8667
## 702 2021-12-15 272.00 278.80 271.00 277.80 223.92712 56201 276.1333
## 703 2021-12-16 280.80 282.60 278.60 280.00 225.70050 48072 275.9333
## 704 2021-12-17 278.00 278.00 264.20 265.00 213.60939 67954 274.1000
## 705 2021-12-20 258.00 265.40 257.80 260.80 210.22389 43098 272.0333
## 706 2021-12-21 264.80 264.80 259.00 261.40 210.70754 23585 269.5000
## 707 2021-12-22 262.00 262.20 257.00 258.60 208.45053 39895 267.2667
## 708 2021-12-23 260.00 265.80 259.20 264.00 212.80331 30593 264.9667
## 709 2021-12-27 264.20 266.80 263.00 264.00 212.80331 22025 262.3000
## 710 2021-12-28 264.00 268.20 263.80 265.60 214.09303 19335 262.4000
## 711 2021-12-29 266.00 267.00 258.80 259.60 209.25662 26689 262.2000
## 712 2021-12-30 258.20 260.20 258.20 258.40 208.28931 16776 261.7000
## 713 2022-01-03 260.00 266.20 259.40 265.60 214.09303 22698 262.8667
## 714 2022-01-04 265.20 277.20 265.20 273.40 220.38042 50307 264.4333
## 715 2022-01-05 276.00 281.20 274.80 279.40 225.21684 47127 267.0000
## 716 2022-01-06 270.00 273.80 267.60 273.60 220.54163 61946 268.3333
## 717 2022-01-07 275.00 276.60 268.00 271.20 218.60706 59046 270.2667
## 718 2022-01-10 274.80 275.60 267.80 270.60 218.12341 43978 272.3000
## 719 2022-01-11 272.40 275.60 267.40 275.20 221.83134 29989 273.9000
## 720 2022-01-12 278.00 278.00 270.80 276.00 222.47620 50940 274.3333
## 721 2022-01-13 275.40 277.60 270.80 276.60 222.95985 36904 273.8667
## 722 2022-01-14 273.00 278.00 272.00 277.00 223.28227 50353 274.4333
## 723 2022-01-17 279.40 279.40 269.20 274.00 220.86404 41076 274.9000
## 724 2022-01-18 273.80 273.80 266.40 267.00 215.22154 39958 274.3000
## 725 2022-01-19 266.00 271.40 261.60 267.00 215.22154 42171 272.9333
## 726 2022-01-20 267.00 269.20 264.80 268.80 216.67246 27937 271.7333
## 727 2022-01-21 265.00 266.40 256.40 259.40 209.09537 46528 268.8667
## 728 2022-01-24 257.40 259.00 242.60 244.40 197.00429 91396 263.4333
## 729 2022-01-25 248.00 249.40 241.80 248.00 199.90614 73281 259.1000
## 730 2022-01-26 252.80 262.00 250.00 257.60 207.64445 55117 257.5333
## 731 2022-01-27 252.20 264.40 252.20 257.60 207.64445 46382 255.9667
## 732 2022-01-28 259.80 260.20 250.40 251.60 202.80801 42279 253.1000
## 733 2022-01-31 254.80 258.20 253.40 254.20 204.90379 40255 252.2333
## 734 2022-02-01 257.00 264.00 257.00 260.40 209.90146 37618 254.9000
## 735 2022-02-02 260.00 263.60 256.80 257.80 207.80565 27632 256.5333
## 736 2022-02-03 257.00 259.00 254.20 254.60 205.22624 21420 256.0333
## 737 2022-02-04 253.40 255.20 245.00 246.20 198.45522 65695 254.1333
## 738 2022-02-07 250.00 253.20 244.40 244.40 197.00429 36786 252.9333
## 739 2022-02-08 245.00 249.60 242.40 244.00 196.68185 37655 251.2333
## 740 2022-02-09 245.20 259.20 244.80 256.40 206.67717 48448 250.5667
## 741 2022-02-10 258.60 258.60 252.20 254.80 205.38745 28040 250.0667
## 742 2022-02-11 251.00 258.00 247.60 255.00 205.54866 40311 250.1333
## 743 2022-02-14 245.00 245.20 236.00 240.40 193.77998 68226 249.1667
## 744 2022-02-15 240.40 260.00 240.40 255.40 205.87108 80988 251.0000
## 745 2022-02-16 256.60 256.60 249.60 253.80 204.58138 46419 252.6333
## 746 2022-02-17 252.80 256.40 248.00 250.00 201.51831 33970 251.5667
## 747 2022-02-18 248.00 250.20 241.80 242.20 195.23093 46597 249.4667
## 748 2022-02-21 244.20 245.80 235.60 237.80 191.68420 40923 246.6000
## 749 2022-02-22 229.20 255.60 225.20 247.60 199.58372 224208 247.8000
## 750 2022-02-23 248.40 252.60 242.00 243.20 196.03700 65154 245.7667
## 751 2022-02-24 222.00 238.80 222.00 226.80 182.81740 116098 241.2667
## 752 2022-02-25 234.00 244.00 229.80 241.20 194.42485 94644 239.8000
## 753 2022-02-28 231.20 240.80 230.00 235.20 189.58841 115077 238.6333
## 754 2022-03-01 233.00 238.80 216.00 217.20 175.07910 113904 235.2000
## 755 2022-03-02 212.20 221.60 209.00 217.80 175.56274 99105 230.2333
## 756 2022-03-03 220.60 220.80 211.80 212.60 171.37115 68087 225.1333
## 757 2022-03-04 207.80 208.80 196.70 197.00 158.79642 90251 220.1667
## 758 2022-03-07 189.20 193.10 180.10 185.50 149.52657 139233 210.8833
## 759 2022-03-08 181.00 194.90 180.80 189.50 152.75089 96705 203.2667
## 760 2022-03-09 200.80 213.00 195.70 213.00 171.69357 112618 202.5667
## 761 2022-03-10 214.00 214.80 199.30 202.00 162.82678 67275 199.9333
## 762 2022-03-11 203.00 210.60 200.60 201.80 162.66557 71026 198.1333
## 763 2022-03-14 216.00 221.40 209.60 210.40 169.59779 52964 200.3667
## 764 2022-03-15 212.20 212.40 202.20 210.40 169.59779 47587 204.5167
## 765 2022-03-16 217.40 224.60 215.20 220.60 177.81975 72897 209.7000
## 766 2022-03-17 225.00 225.20 218.60 219.20 176.69124 62920 210.7333
## 767 2022-03-18 220.00 220.60 212.20 220.20 177.49731 106644 213.7667
## 768 2022-03-21 221.00 223.80 217.40 222.20 179.10947 48492 217.1667
## 769 2022-03-22 224.60 226.80 221.60 223.80 180.39917 60031 219.4000
## 770 2022-03-23 226.80 228.00 219.20 220.80 177.98096 42863 221.1333
## 771 2022-03-24 220.40 223.60 218.80 221.00 178.14218 37390 221.2000
## 772 2022-03-25 224.00 224.00 217.80 218.00 175.72395 29739 221.0000
## 773 2022-03-28 220.20 224.80 220.00 221.80 178.78703 35109 221.2667
## 774 2022-03-29 226.00 240.00 222.60 238.40 192.16783 69686 223.9667
## 775 2022-03-30 238.00 238.40 231.20 234.00 188.62111 40572 225.6667
## 776 2022-03-31 237.00 237.00 225.60 226.20 182.33375 58036 226.5667
## 777 2022-04-01 225.80 232.80 224.00 228.20 183.94589 43187 227.7667
## 778 2022-04-04 231.10 231.90 225.80 228.50 184.18771 36680 229.5167
## 779 2022-04-05 229.30 233.40 222.80 224.00 180.56041 38841 229.8833
## 780 2022-04-06 223.20 225.30 211.60 213.60 172.17723 47531 225.7500
## 781 2022-04-07 215.00 218.60 212.80 213.80 172.33844 28791 222.3833
## 782 2022-04-08 217.10 221.10 213.30 217.10 174.99849 33941 220.8667
## 783 2022-04-11 215.50 216.80 212.30 213.80 172.33844 29555 218.4667
## 784 2022-04-12 210.00 214.10 208.20 210.80 169.92024 45064 215.5167
## 785 2022-04-13 208.60 210.20 205.00 210.20 169.43658 55600 213.2167
## 786 2022-04-14 210.70 216.30 208.00 209.50 168.87233 47042 212.5333
## 787 2022-04-19 208.50 217.30 207.10 214.60 172.98331 42418 212.6667
## 788 2022-04-20 217.60 217.80 212.90 216.10 174.19241 28085 212.5000
## 789 2022-04-21 216.10 216.10 216.10 216.10 174.19241 0 212.8833
## 790 2022-04-22 217.40 220.30 213.70 214.70 173.06390 29205 213.5333
## 791 2022-04-25 211.00 214.10 208.00 209.90 169.19475 35453 213.4833
## 792 2022-04-26 215.60 215.90 203.40 203.40 163.95529 44197 212.4667
## 793 2022-04-27 203.40 203.40 203.40 203.40 163.95529 0 210.6000
## 794 2022-04-28 208.30 213.80 208.00 209.90 169.19475 0 209.5667
## 795 2022-04-29 212.30 214.30 207.70 209.20 168.63051 37860 208.4167
## 796 2022-05-02 209.60 210.50 191.60 204.00 164.43893 37613 206.6333
## 797 2022-05-03 206.30 209.20 204.40 206.60 166.53473 42261 206.0833
## 798 2022-05-04 210.40 211.20 203.20 204.50 164.84196 39041 206.2667
## 799 2022-05-05 208.00 212.80 200.00 200.00 161.21464 55165 205.7000
## 800 2022-05-06 200.00 200.00 200.00 200.00 161.21464 0 204.0500
## 801 2022-05-09 201.80 202.50 190.80 190.80 153.79877 69196 200.9833
## 802 2022-05-10 191.10 196.40 189.70 189.80 152.99271 60996 198.6167
## 803 2022-05-11 192.20 199.35 191.05 197.50 159.19946 74586 197.1000
## 804 2022-05-12 191.25 198.90 190.25 197.75 159.40097 66353 195.9750
## 805 2022-05-13 197.75 197.75 197.75 197.75 165.68484 0 195.6000
## 806 2022-05-16 192.10 195.05 189.25 191.05 160.07126 55114 194.1083
## 807 2022-05-17 192.10 194.55 190.05 191.80 160.69965 33782 194.2750
## 808 2022-05-18 191.75 193.45 188.85 189.00 158.35365 31333 194.1417
## 809 2022-05-19 186.50 186.80 181.95 186.25 156.04958 60954 192.2667
## 810 2022-05-20 188.60 192.25 184.45 184.75 154.79280 48747 190.1000
## 811 2022-05-23 188.80 190.30 185.25 189.15 158.47934 37979 188.6667
## 812 2022-05-24 185.95 189.05 182.30 183.45 153.70358 57747 187.4000
## 813 2022-05-25 183.45 183.45 183.45 183.45 153.70358 0 186.0083
## 814 2022-05-26 186.25 193.95 185.40 193.70 162.29155 46249 186.7917
## 815 2022-05-27 193.70 193.70 193.70 193.70 162.29155 0 188.0333
## 816 2022-05-30 193.70 193.70 193.70 193.70 162.29155 0 189.5250
## 817 2022-05-31 207.40 212.10 205.20 209.40 175.44580 262513 192.9000
## 818 2022-06-01 211.00 216.20 209.60 215.20 180.30533 41555 198.1917
## 819 2022-06-02 215.20 215.20 215.20 215.20 180.30533 0 203.4833
## 820 2022-06-03 216.10 217.00 209.40 210.10 176.03230 22185 206.2167
## 821 2022-06-06 213.30 215.70 210.90 211.60 177.28908 26557 209.2000
## 822 2022-06-07 209.20 210.10 206.40 208.60 174.77553 24276 211.6833
## 823 2022-06-08 208.80 211.90 205.70 211.90 177.54042 31058 212.1000
## 824 2022-06-09 212.60 212.70 207.80 209.90 175.86472 37423 211.2167
## 825 2022-06-10 207.50 208.70 202.50 204.00 170.92142 47445 209.3500
## 826 2022-06-13 198.75 199.55 191.40 193.05 161.74695 53679 206.5083
## 827 2022-06-14 195.40 195.80 187.60 191.45 160.40639 42232 203.1500
## 828 2022-06-15 193.15 194.70 189.15 189.45 158.73070 46470 199.9583
## 829 2022-06-16 189.70 189.75 182.20 183.30 153.57793 57035 195.1917
## 830 2022-06-17 183.90 187.55 180.35 181.60 152.15358 68188 190.4750
## 831 2022-06-20 182.85 185.75 181.00 185.20 155.16981 17134 187.3417
## 832 2022-06-21 186.75 189.65 184.15 186.10 155.92390 32159 186.1833
## 833 2022-06-22 182.55 185.45 177.60 182.65 153.03331 71468 184.7167
## 834 2022-06-23 182.25 183.65 177.00 179.05 150.01704 49924 182.9833
## 835 2022-06-24 178.90 181.55 174.00 180.95 151.60896 54076 182.5917
## 836 2022-06-27 182.90 185.85 182.15 183.95 154.12251 37961 182.9833
## 837 2022-06-28 186.75 193.15 185.05 185.60 155.50497 82492 183.0500
## 838 2022-06-29 185.00 187.30 182.25 183.25 153.53603 51304 182.5750
## 839 2022-06-30 181.05 181.10 168.00 173.90 145.70212 87301 181.1167
## 840 2022-07-01 173.05 177.20 171.35 172.95 144.90616 47853 180.1000
## 841 2022-07-04 175.85 176.85 171.70 172.15 144.23589 26150 178.6333
## 842 2022-07-05 173.20 174.60 162.40 166.05 139.12500 61233 175.6500
## 843 2022-07-06 167.85 170.45 166.75 169.25 141.80612 67828 172.9250
## 844 2022-07-07 172.30 179.55 172.10 179.55 150.43599 71117 172.3083
## 845 2022-07-08 179.00 189.20 177.95 188.70 158.10229 67948 174.7750
## 846 2022-07-11 185.65 188.95 181.80 183.65 153.87115 30717 176.5583
## 847 2022-07-12 183.65 183.65 183.65 183.65 153.87115 0 178.4750
## 848 2022-07-13 183.45 184.90 178.75 181.55 152.11168 34023 181.0583
## 849 2022-07-14 180.80 183.50 175.60 178.25 149.34677 41470 182.5583
## 850 2022-07-15 179.75 184.85 178.00 184.40 154.49954 34933 183.3667
## 851 2022-07-18 185.00 189.75 184.15 187.20 156.84552 35852 183.1167
## 852 2022-07-19 186.05 193.25 184.20 192.45 161.24423 48157 184.5833
## 853 2022-07-20 193.00 194.60 188.15 193.75 162.33345 44046 186.2667
## 854 2022-07-21 192.60 194.50 187.80 189.80 159.02396 38864 187.6417
## 855 2022-07-22 189.20 191.75 188.40 190.50 159.61043 30674 189.6833
## 856 2022-07-25 188.95 189.45 182.15 183.00 153.32657 51434 189.4500
## 857 2022-07-26 182.90 183.95 180.00 182.85 153.20088 35286 188.7250
## 858 2022-07-27 183.00 184.65 177.80 180.45 151.19005 43600 186.7250
## 859 2022-07-28 183.00 187.50 182.60 187.50 157.09688 48529 185.6833
## 860 2022-07-29 189.50 193.20 186.35 192.20 161.03477 49325 186.0833
## 861 2022-08-01 192.80 196.70 192.50 195.85 164.09294 35795 186.9750
## 862 2022-08-02 193.30 196.80 192.20 194.25 162.75236 44393 188.8500
## 863 2022-08-03 193.90 197.65 192.30 197.45 165.43349 36367 191.2833
## 864 2022-08-04 198.90 201.70 194.75 195.10 163.46454 35577 193.7250
## 865 2022-08-05 195.30 197.10 192.40 193.40 162.04019 34174 194.7083
## 866 2022-08-08 195.00 196.75 192.15 192.75 161.49559 30941 194.8000
## 867 2022-08-09 194.00 195.05 190.05 190.25 159.40097 37181 193.8667
## 868 2022-08-10 190.00 196.65 187.50 196.55 164.67943 42209 194.2500
## 869 2022-08-11 197.60 199.40 195.50 198.00 165.89430 33434 194.3417
## 870 2022-08-12 198.10 200.60 196.60 197.50 165.47539 24577 194.7417
## 871 2022-08-15 197.95 198.85 195.85 198.10 165.97810 14341 195.5250
## 872 2022-08-16 197.55 200.50 197.25 200.30 167.82138 34402 196.7833
## 873 2022-08-17 200.70 201.00 195.10 195.55 163.84158 30960 197.6667
## 874 2022-08-18 195.20 199.00 195.20 197.55 165.51727 17865 197.8333
## 875 2022-08-19 196.35 197.45 193.30 193.35 161.99831 23182 197.0583
## 876 2022-08-22 191.00 191.25 180.50 181.00 151.65086 51751 194.3083
## 877 2022-08-23 181.00 187.80 180.20 186.05 155.88200 36760 192.3000
## 878 2022-08-24 185.60 185.65 180.05 183.95 154.12251 31125 189.5750
## 879 2022-08-25 185.95 186.55 182.50 185.55 155.46307 31150 187.9083
## 880 2022-08-26 186.50 191.85 183.95 184.80 154.83470 39781 185.7833
## 881 2022-08-29 183.95 187.10 182.35 185.25 155.21172 35582 184.4333
## 882 2022-08-30 186.60 195.15 186.60 191.20 160.19693 42698 186.1333
## 883 2022-08-31 193.35 193.90 184.20 184.20 154.33199 79632 185.8250
## 884 2022-09-01 181.60 184.50 180.05 180.40 151.14815 47024 185.2333
## 885 2022-09-02 184.75 191.60 183.85 190.70 159.77800 45182 186.0917
## 886 2022-09-05 185.70 188.00 182.00 182.60 152.99142 42396 185.7250
## 887 2022-09-06 183.00 195.55 183.00 193.35 161.99831 64082 187.0750
## 888 2022-09-07 193.00 195.60 189.45 191.70 160.61585 37731 187.1583
## 889 2022-09-08 193.50 193.50 184.55 188.05 157.55769 58172 187.8000
## 890 2022-09-09 189.10 193.00 182.90 184.90 154.91846 70583 188.5500
## 891 2022-09-12 186.60 197.55 186.40 197.30 165.30782 82963 189.6500
## 892 2022-09-13 196.85 199.10 193.05 194.20 162.71046 74189 191.5833
## 893 2022-09-14 195.45 199.10 192.10 198.20 166.06187 60127 192.3917
## 894 2022-09-15 195.40 198.90 193.20 197.30 165.30782 38248 193.3250
## 895 2022-09-16 194.60 196.85 191.00 196.35 164.51186 166167 194.7083
## 896 2022-09-19 196.30 204.30 193.30 202.90 169.99977 95094 197.7083
## 897 2022-09-20 207.20 209.00 202.30 205.40 172.09439 73543 199.0583
## 898 2022-09-21 204.70 204.70 199.70 203.10 170.16734 37933 200.5417
## 899 2022-09-22 199.25 202.30 196.60 196.60 164.72133 63320 200.2750
## 900 2022-09-23 197.20 199.20 189.60 190.20 159.35907 41272 199.0917
## 901 2022-09-26 189.00 193.50 186.55 190.00 159.19151 58810 198.0333
## 902 2022-09-27 195.20 195.20 188.35 188.95 158.31175 71785 195.7083
## 903 2022-09-28 187.00 194.00 185.60 192.30 161.11856 104258 193.5250
## 904 2022-09-29 193.95 194.55 171.45 174.70 146.37239 173190 188.7917
## 905 2022-09-30 174.30 175.45 165.10 168.65 141.30341 100608 184.1333
## 906 2022-10-03 165.55 168.85 160.50 168.80 141.42909 103631 180.5667
## 907 2022-10-04 170.00 173.40 168.60 173.40 145.28320 75129 177.8000
## 908 2022-10-05 172.90 173.50 167.45 171.05 143.31426 75309 174.8167
## 909 2022-10-06 172.95 175.95 170.80 175.00 146.62375 44732 171.9333
## 910 2022-10-07 175.50 176.25 170.00 170.00 142.43451 49474 171.1500
## 911 2022-10-10 166.45 169.55 163.65 164.40 137.74254 53928 170.4417
## 912 2022-10-11 162.85 164.70 159.80 164.50 137.82632 52544 169.7250
## 913 2022-10-12 164.10 164.50 158.30 160.45 134.43304 64534 167.5667
## 914 2022-10-13 158.90 164.50 158.80 163.80 137.23984 39836 166.3583
## 915 2022-10-14 166.20 167.20 161.80 162.85 136.44389 37304 164.3333
## 916 2022-10-17 164.45 171.30 163.50 168.65 141.30341 48429 164.1083
## 917 2022-10-18 172.35 174.45 169.25 170.80 143.10480 59255 165.1750
## 918 2022-10-19 171.60 173.20 168.80 168.80 141.42909 36725 165.8917
## 919 2022-10-20 168.15 172.00 167.00 170.80 143.10480 37617 167.6167
## 920 2022-10-21 168.75 170.15 166.50 169.80 142.26694 27977 168.6167
## 921 2022-10-24 171.00 172.55 168.50 169.35 141.88991 24281 169.7000
## 922 2022-10-25 169.55 171.95 166.40 169.80 142.26694 24509 169.8917
## 923 2022-10-26 170.20 171.50 167.75 170.50 142.85344 44534 169.8417
## 924 2022-10-27 170.10 172.10 167.90 172.00 144.11020 26715 170.3750
## 925 2022-10-28 167.80 170.15 163.15 169.05 141.63856 65651 170.0833
## 926 2022-10-31 169.90 174.20 166.20 173.00 144.94806 84731 170.6167
## 927 2022-11-01 175.00 177.45 172.00 174.15 145.91157 33484 171.4167
## 928 2022-11-02 175.00 175.60 169.65 171.35 143.56561 46918 171.6750
## 929 2022-11-03 170.40 170.40 165.65 168.65 141.30341 27811 171.3667
## 930 2022-11-04 169.00 176.70 168.20 174.00 145.78592 44691 171.7000
## 931 2022-11-07 172.45 182.00 172.00 181.15 151.77653 41232 173.7167
## 932 2022-11-08 181.60 182.40 179.75 180.15 150.93869 27414 174.9083
## 933 2022-11-09 178.95 181.20 177.70 179.75 150.60355 28914 175.8417
## 934 2022-11-10 178.00 184.90 176.85 184.30 154.41576 46332 178.0000
## 935 2022-11-11 185.00 191.40 184.75 190.50 159.61043 40191 181.6417
## 936 2022-11-14 190.00 192.50 189.20 191.35 160.32262 40342 184.5333
## 937 2022-11-15 192.10 193.90 189.70 190.95 159.98747 60630 186.1667
## 938 2022-11-16 189.10 189.60 181.60 184.10 154.24820 61349 186.8250
## 939 2022-11-17 185.25 186.50 181.40 183.90 154.08063 35871 187.5167
## 940 2022-11-18 185.25 189.45 184.70 188.60 158.01852 32002 188.2333
## 941 2022-11-21 185.60 186.75 182.85 183.15 153.45222 30304 187.0083
## 942 2022-11-22 182.00 186.70 179.90 183.25 153.53603 47233 185.6583
## 943 2022-11-23 183.40 184.30 178.40 180.15 150.93869 32271 183.8583
## 944 2022-11-24 180.15 184.95 180.15 183.40 153.66168 21457 183.7417
## 945 2022-11-25 183.85 183.85 181.30 183.05 153.36845 18891 183.6000
## 946 2022-11-28 182.05 182.30 178.40 180.75 151.44139 39390 182.2917
## 947 2022-11-29 180.25 182.50 177.50 181.70 152.23735 44584 182.0500
## 948 2022-11-30 181.75 185.95 181.75 183.05 153.36845 147365 182.0167
## 949 2022-12-01 186.55 187.00 183.30 185.80 155.67255 44657 182.9583
## 950 2022-12-02 184.80 186.00 182.20 183.95 154.12251 26151 183.0500
## 951 2022-12-05 184.50 186.90 182.60 185.85 155.71443 31568 183.5167
## 952 2022-12-06 186.00 186.85 182.90 184.05 154.20630 38410 184.0667
## 953 2022-12-07 183.70 184.70 179.95 179.95 150.77110 29557 183.7750
## 954 2022-12-08 177.60 179.15 175.35 177.65 148.84405 42955 182.8750
## 955 2022-12-09 177.45 179.10 175.60 177.70 148.88596 37882 181.5250
## 956 2022-12-12 176.65 176.80 173.15 173.15 145.07373 38070 179.7250
## 957 2022-12-13 173.50 176.60 172.35 173.70 145.53456 67756 177.7000
## 958 2022-12-14 173.40 175.85 172.10 175.00 146.62375 45505 176.1917
## 959 2022-12-15 173.00 175.85 170.05 171.10 143.35614 52281 174.7167
## 960 2022-12-16 170.05 172.95 168.55 170.10 142.51829 133500 173.4583
## 961 2022-12-19 153.00 160.10 152.15 156.30 147.48152 115941 169.8917
## 962 2022-12-20 156.00 156.35 152.45 152.65 144.03744 58128 166.4750
## 963 2022-12-21 152.80 154.00 150.70 151.40 142.85797 53391 162.7583
## 964 2022-12-22 151.55 152.40 145.50 145.85 137.62112 50693 157.9000
## 965 2022-12-23 146.25 150.40 145.20 148.60 140.21596 38476 154.1500
## 966 2022-12-27 149.65 150.65 147.25 147.45 139.13084 41835 150.3750
## 967 2022-12-28 147.00 147.15 145.00 145.00 136.81908 41346 148.4917
## 968 2022-12-29 144.55 148.65 144.35 148.65 140.26314 37724 147.8250
## 969 2022-12-30 148.30 148.70 146.60 147.65 139.31955 29970 147.2000
## 970 2023-01-02 148.80 154.30 148.80 154.10 145.40565 29478 148.5750
## 971 2023-01-03 153.25 156.90 153.25 155.35 146.58513 36757 149.7000
## 972 2023-01-04 155.55 159.55 155.55 158.80 149.84047 29233 151.5917
## 973 2023-01-05 159.05 161.15 158.25 159.65 150.64250 33218 154.0333
## 974 2023-01-06 160.00 160.85 155.65 160.10 151.06712 34396 155.9417
## 975 2023-01-09 162.00 162.00 159.30 161.00 151.91635 30547 158.1667
## 976 2023-01-10 160.80 161.70 159.05 159.25 150.26508 30463 159.0250
## 977 2023-01-11 159.40 163.00 159.40 162.40 153.23735 37454 160.2000
## 978 2023-01-12 163.30 165.70 162.90 165.10 155.78503 36170 161.2500
## 979 2023-01-13 165.10 165.10 158.65 160.80 151.72763 30267 161.4417
## 980 2023-01-16 161.25 162.20 160.10 161.95 152.81274 27358 161.7500
## 981 2023-01-17 162.60 164.20 160.10 162.85 153.66197 31218 162.0583
## 982 2023-01-18 163.05 164.25 161.10 161.55 152.43532 25260 162.4417
## 983 2023-01-19 159.10 160.60 157.15 157.15 148.28355 29272 161.5667
## 984 2023-01-20 158.10 159.10 156.10 158.40 149.46303 27456 160.4500
## 985 2023-01-23 160.80 161.25 159.15 160.55 151.49175 24192 160.4083
## 986 2023-01-24 161.45 161.45 158.05 159.00 150.02919 24405 159.9167
## 987 2023-01-25 158.85 160.80 157.75 158.20 149.27432 18842 159.1417
## 988 2023-01-26 158.20 161.15 158.10 160.15 151.11430 18239 158.9083
## 989 2023-01-27 160.15 160.15 160.15 160.15 151.11430 0 159.4083
## 990 2023-01-30 160.55 161.80 158.45 159.45 150.45380 29002 159.5833
## 991 2023-01-31 158.35 160.80 158.25 160.55 151.49175 21954 159.5833
## 992 2023-02-01 160.95 162.95 160.10 162.30 153.14300 32551 160.1333
## 993 2023-02-02 163.60 169.25 163.45 168.65 159.13472 35908 161.8750
## 994 2023-02-03 168.00 169.10 166.30 168.15 158.66293 25525 163.2083
## 995 2023-02-06 168.00 168.60 164.05 164.90 155.59630 24936 164.0000
## 996 2023-02-07 165.60 167.40 164.70 166.30 156.91733 22144 165.1417
## 997 2023-02-08 164.50 165.75 161.35 164.15 154.88861 32365 165.7417
## 998 2023-02-09 164.90 167.35 164.70 165.65 156.30399 29548 166.3000
## 999 2023-02-10 165.25 166.35 163.40 163.90 154.65273 24776 165.5083
## 1000 2023-02-13 164.55 165.40 163.55 163.60 154.36966 16032 164.7500
## 1001 2023-02-14 164.00 168.30 163.75 167.95 158.47423 43342 165.2583
## 1002 2023-02-15 168.35 169.50 166.50 166.90 157.48346 32062 165.3583
## 1003 2023-02-16 168.00 170.20 167.40 168.40 158.89883 26057 166.0667
## 1004 2023-02-17 167.35 168.20 166.50 166.80 157.38911 18965 166.2583
## 1005 2023-02-20 169.10 169.25 167.35 167.80 158.33269 18854 166.9083
## 1006 2023-02-21 167.10 167.60 164.50 165.45 156.11528 26485 167.2167
## 1007 2023-02-22 164.65 167.30 162.75 166.20 156.82295 28029 166.9250
## 1008 2023-02-23 166.70 169.30 166.50 168.35 158.85167 33346 167.1667
## 1009 2023-02-24 169.40 169.45 162.65 162.65 153.47325 28241 166.2083
## 1010 2023-02-27 163.40 166.35 163.40 165.00 155.69066 22318 165.9083
## 1011 2023-02-28 164.00 170.80 161.20 168.80 159.27628 67957 166.0750
## 1012 2023-03-01 169.00 169.95 166.15 166.85 157.43630 26654 166.3083
## 1013 2023-03-02 165.50 166.45 164.55 165.60 156.25682 23465 166.2083
## 1014 2023-03-03 164.50 182.70 163.60 181.65 171.40126 135169 168.4250
## 1015 2023-03-06 180.90 184.50 176.30 179.80 169.65565 45524 171.2833
## 1016 2023-03-07 179.55 182.90 178.65 179.35 169.23105 42466 173.6750
## 1017 2023-03-08 179.00 181.40 178.60 179.30 169.18385 30245 175.4250
## 1018 2023-03-09 179.55 180.35 176.75 178.45 168.38181 39303 177.3583
## 1019 2023-03-10 174.20 175.15 172.25 174.75 164.89056 47549 178.8833
## 1020 2023-03-13 174.70 174.70 167.50 170.75 161.11626 50341 177.0667
## 1021 2023-03-14 169.90 170.40 166.10 168.35 158.85167 61415 175.1583
## 1022 2023-03-15 167.95 170.75 160.30 162.00 152.85992 72200 172.2667
## 1023 2023-03-16 165.55 165.55 157.00 159.15 150.17072 70707 168.9083
## 1024 2023-03-17 159.35 159.80 152.70 152.85 144.22618 114561 164.6417
## 1025 2023-03-20 152.65 154.40 149.65 153.15 144.50925 53259 161.0417
## 1026 2023-03-21 154.90 157.95 154.10 156.70 147.85895 39933 158.7000
## 1027 2023-03-22 157.30 159.60 155.65 156.75 147.90613 30063 156.7667
## 1028 2023-03-23 155.90 158.35 154.50 154.80 146.06616 49724 155.5667
## 1029 2023-03-24 152.00 152.70 147.80 149.50 141.06519 71896 153.9583
## 1030 2023-03-27 151.00 152.90 150.15 151.50 142.95233 34016 153.7333
## 1031 2023-03-28 154.50 154.50 151.20 151.95 143.37695 27234 153.5333
## 1032 2023-03-29 152.85 153.85 151.40 153.50 144.83949 32085 153.0000
## 1033 2023-03-30 154.60 158.60 153.80 158.25 149.32150 47452 153.2500
## 1034 2023-03-31 158.95 159.50 156.80 158.00 149.08560 34079 153.7833
## 1035 2023-04-03 159.35 159.35 156.95 158.95 149.98201 41309 155.3583
## 1036 2023-04-04 159.40 160.30 156.00 156.00 147.19844 32876 156.1083
## 1037 2023-04-05 155.50 157.55 154.20 154.45 145.73590 29915 156.5250
## 1038 2023-04-06 153.45 154.45 151.95 152.75 144.13182 27203 156.4000
## 1039 2023-04-11 155.85 157.35 154.70 156.30 147.48152 28678 156.0750
## 1040 2023-04-12 154.80 156.95 154.05 154.05 145.35847 28479 155.4167
## 1041 2023-04-13 154.05 155.55 153.10 154.25 145.54718 24726 154.6333
## 1042 2023-04-14 155.15 157.75 155.15 156.95 148.09485 33956 154.7917
## 1043 2023-04-17 157.45 159.15 155.75 155.95 147.15126 30205 155.0417
## 1044 2023-04-18 156.10 156.65 154.20 154.25 145.54718 30314 155.2917
## 1045 2023-04-19 154.00 154.90 151.85 154.05 145.35847 33533 154.9167
## 1046 2023-04-20 153.90 153.90 150.20 150.30 141.82005 53999 154.2917
## 1047 2023-04-21 151.80 152.10 148.85 150.65 142.15028 36520 153.6917
## 1048 2023-04-24 150.90 152.25 150.40 151.30 142.76363 29606 152.7500
## 1049 2023-04-25 150.50 150.70 148.25 148.50 140.12160 27125 151.5083
## 1050 2023-04-26 148.70 149.40 147.65 148.15 139.79134 33108 150.4917
## 1051 2023-04-27 148.25 150.50 148.00 148.55 140.16878 27485 149.5750
## 1052 2023-04-28 149.50 151.95 147.25 151.95 143.37695 40504 149.8500
## 1053 2023-05-02 151.90 154.35 150.55 150.85 142.33902 41727 149.8833
## 1054 2023-05-03 150.00 152.05 148.60 151.10 142.57491 35202 149.8500
## 1055 2023-05-04 151.85 152.00 149.30 151.25 142.71645 33778 150.3083
## 1056 2023-05-05 151.40 154.20 150.50 153.00 144.36771 33160 151.1167
## 1057 2023-05-08 153.00 155.80 152.45 155.60 146.82101 32701 152.2917
## 1058 2023-05-09 155.50 156.25 153.05 153.45 144.79231 51220 152.5417
## 1059 2023-05-10 154.00 156.25 153.55 154.20 145.50000 26125 153.1000
## 1060 2023-05-11 148.00 151.40 146.55 149.75 149.75000 62181 152.8750
## 1061 2023-05-12 150.45 150.45 147.20 147.75 147.75000 43037 152.2917
## 1062 2023-05-15 148.85 149.35 146.00 146.70 146.70000 42215 151.2417
## 1063 2023-05-16 146.00 146.20 143.70 144.95 144.95000 46550 149.4667
## 1064 2023-05-17 144.05 146.55 143.45 145.20 145.20000 49303 148.0917
## 1065 2023-05-18 146.60 149.90 146.60 149.75 149.75000 42363 147.3500
## 1066 2023-05-19 149.90 151.20 149.05 149.10 149.10001 31316 147.2417
## 1067 2023-05-22 149.30 151.65 148.80 151.65 151.64999 33268 147.8917
## 1068 2023-05-23 150.95 151.75 148.80 151.30 151.30000 27102 148.6583
## 1069 2023-05-24 151.40 152.00 147.15 147.85 147.85001 28431 149.1417
## 1070 2023-05-25 148.35 148.45 145.90 145.95 145.95000 20073 149.2667
## 1071 2023-05-26 146.35 147.50 145.85 147.15 147.14999 21902 148.8333
## 1072 2023-05-29 147.85 149.25 146.90 147.25 147.25000 13008 148.5250
## 1073 2023-05-30 147.70 148.35 146.10 146.35 146.35001 25086 147.6417
## 1074 2023-05-31 145.05 146.15 138.70 140.40 140.39999 111608 145.8250
## 1075 2023-06-01 141.60 143.55 141.00 143.20 143.20000 37630 145.0500
## 1076 2023-06-02 143.80 150.15 143.35 150.15 150.14999 45765 145.7500
## 1077 2023-06-05 149.65 151.00 148.20 150.40 150.39999 23457 146.2917
## 1078 2023-06-06 148.95 151.35 148.45 151.30 151.30000 21248 146.9667
## 1079 2023-06-07 151.10 152.45 149.65 152.05 152.05000 26815 147.9167
## 1080 2023-06-08 152.60 155.35 152.30 155.20 155.20000 48170 150.3833
## 1081 2023-06-09 155.00 156.10 153.20 155.90 155.89999 23493 152.5000
## 1082 2023-06-12 156.95 158.70 156.05 157.65 157.64999 44785 153.7500
## 1083 2023-06-13 158.00 159.55 157.45 158.85 158.85001 32932 155.1583
## 1084 2023-06-14 160.00 162.65 159.60 160.70 160.70000 47087 156.7250
## 1085 2023-06-15 160.65 160.80 158.15 159.95 159.95000 24063 158.0417
## 1086 2023-06-16 160.20 161.00 158.65 159.85 159.85001 65097 158.8167
## 1087 2023-06-19 159.00 159.00 157.40 158.60 158.60001 18598 159.2667
## 1088 2023-06-20 158.55 158.55 154.80 155.05 155.05000 22420 158.8333
## 1089 2023-06-21 155.55 157.30 153.75 154.25 154.25000 34052 158.0667
## 1090 2023-06-22 151.35 152.80 150.20 151.60 151.60001 37009 156.5500
## 1091 2023-06-23 151.60 152.90 150.00 150.75 150.75000 26440 155.0167
## 1092 2023-06-26 151.10 151.60 149.30 150.80 150.80000 24623 153.5083
## 1093 2023-06-27 151.50 151.50 147.65 149.00 149.00000 29787 151.9083
## 1094 2023-06-28 149.85 152.00 149.00 151.40 151.39999 37536 151.3000
## 1095 2023-06-29 151.60 153.20 151.40 151.75 151.75000 26361 150.8833
## 1096 2023-06-30 152.95 154.50 152.35 152.90 152.89999 40317 151.1000
## 1097 2023-07-03 154.20 156.40 153.90 154.45 154.45000 28799 151.7167
## 1098 2023-07-04 154.10 155.00 152.50 153.65 153.64999 14301 152.1917
## 1099 2023-07-05 152.50 156.20 152.50 156.20 156.20000 47219 153.3917
## 1100 2023-07-06 154.80 154.90 151.05 151.75 151.75000 26972 153.4500
## 1101 2023-07-07 152.20 153.25 150.50 152.95 152.95000 18302 153.6500
## 1102 2023-07-10 153.05 154.10 151.50 152.55 152.55000 22304 153.5917
## 1103 2023-07-11 153.30 154.45 151.05 154.15 154.14999 30722 153.5417
## 1104 2023-07-12 153.70 155.00 153.30 154.70 154.70000 29594 153.7167
## 1105 2023-07-13 154.10 155.70 153.55 154.30 154.30000 23604 153.4000
## 1106 2023-07-14 153.75 154.00 151.00 151.85 151.85001 27979 153.4167
## 1107 2023-07-17 151.00 151.30 149.40 150.10 150.10001 27329 152.9417
## 1108 2023-07-18 149.75 151.75 148.65 151.55 151.55000 23891 152.7750
## 1109 2023-07-19 152.00 152.75 149.80 151.35 151.35001 23682 152.3083
## 1110 2023-07-20 150.50 151.80 150.00 150.35 150.35001 31777 151.5833
## 1111 2023-07-21 149.60 151.10 149.35 149.80 149.80000 28322 150.8333
## 1112 2023-07-24 149.30 151.15 149.00 150.75 150.75000 22859 150.6500
## 1113 2023-07-25 151.05 152.55 150.65 151.65 151.64999 30860 150.9083
## 1114 2023-07-26 150.15 151.60 147.50 149.55 149.55000 43123 150.5750
## 1115 2023-07-27 150.65 151.65 144.70 147.10 147.10001 76387 149.8667
## 1116 2023-07-28 146.00 148.45 145.05 146.20 146.20000 51918 149.1750
## 1117 2023-07-31 146.00 146.75 145.35 145.45 145.45000 35547 148.4500
## 1118 2023-08-01 145.65 146.50 144.25 145.40 145.39999 24000 147.5583
## 1119 2023-08-02 143.80 144.45 142.20 143.65 143.64999 40170 146.2250
## 1120 2023-08-03 143.30 143.40 141.05 141.95 141.95000 26553 144.9583
## 1121 2023-08-04 142.60 142.95 141.20 141.20 141.20000 35913 143.9750
## 1122 2023-08-07 141.20 142.70 140.35 140.70 140.70000 55843 143.0583
## 1123 2023-08-08 139.85 140.35 136.20 138.00 138.00000 56714 141.8167
## 1124 2023-08-09 140.55 140.90 138.05 138.05 138.05000 36526 140.5917
## 1125 2023-08-10 138.65 139.85 138.20 138.25 138.25000 28905 139.6917
## 1126 2023-08-11 138.60 139.15 137.10 137.10 137.10001 29573 138.8833
## 1127 2023-08-14 137.00 138.35 136.00 136.50 136.50000 30555 138.1000
## 1128 2023-08-15 136.95 137.30 135.45 135.70 135.70000 24502 137.2667
## 1129 2023-08-16 135.15 136.30 135.00 135.00 135.00000 35341 136.7667
## 1130 2023-08-17 134.80 135.60 133.90 134.35 134.35001 39660 136.1500
## 1131 2023-08-18 133.05 134.50 132.50 133.90 133.89999 36122 135.4250
## 1132 2023-08-21 133.90 135.55 133.40 133.65 133.64999 43669 134.8500
## 1133 2023-08-22 134.20 136.40 134.20 135.70 135.70000 31777 134.7167
## 1134 2023-08-23 135.80 136.50 135.15 135.85 135.85001 32974 134.7417
## 1135 2023-08-24 136.20 136.90 133.75 133.85 133.85001 46169 134.5500
## 1136 2023-08-25 133.50 133.80 132.35 132.65 132.64999 28385 134.2667
## 1137 2023-08-28 133.50 133.55 131.10 131.80 131.80000 39551 133.9167
## 1138 2023-08-29 132.35 132.55 131.15 131.95 131.95000 36629 133.6333
## 1139 2023-08-30 132.45 133.80 131.25 131.80 131.80000 50946 132.9833
## 1140 2023-08-31 131.55 132.20 130.45 131.90 131.89999 60760 132.3250
## 1141 2023-09-01 130.00 130.60 125.20 125.30 125.30000 116639 130.9000
## 1142 2023-09-04 125.80 127.20 125.45 126.05 126.05000 38248 129.8000
## 1143 2023-09-05 125.10 126.10 123.20 125.75 125.75000 42600 128.7917
## 1144 2023-09-06 125.50 126.85 123.30 123.45 123.45000 63115 127.3750
## 1145 2023-09-07 123.45 124.00 120.20 120.25 120.25000 59252 125.4500
## 1146 2023-09-08 121.30 122.50 119.05 121.25 121.25000 43561 123.6750
## 1147 2023-09-11 122.00 123.15 121.35 121.90 121.90000 58121 123.1083
## 1148 2023-09-12 122.30 127.20 121.95 125.20 125.20000 84921 122.9667
## 1149 2023-09-13 124.55 128.25 124.50 124.60 124.60000 61014 122.7750
## 1150 2023-09-14 124.60 124.95 122.40 124.60 124.60000 57157 122.9667
## 1151 2023-09-15 125.50 126.00 124.10 124.50 124.50000 110015 123.6750
## 1152 2023-09-18 124.25 124.80 122.35 122.80 122.80000 36012 123.9333
## 1153 2023-09-19 123.85 127.40 123.70 126.10 126.10000 54336 124.6333
## 1154 2023-09-20 125.35 129.85 125.35 129.65 129.64999 64564 125.3750
## 1155 2023-09-21 128.75 130.35 128.40 129.80 129.80000 53501 126.2417
## 1156 2023-09-22 129.75 132.75 129.50 132.25 132.25000 55912 127.5167
## 1157 2023-09-25 131.55 131.55 129.35 130.00 130.00000 48738 128.4333
## 1158 2023-09-26 129.40 129.70 126.80 127.15 127.15000 38985 129.1583
## 1159 2023-09-27 126.50 126.80 123.45 124.40 124.40000 44898 128.8750
## 1160 2023-09-28 123.35 124.20 122.05 123.95 123.95000 76866 127.9250
## 1161 2023-09-29 124.90 126.15 124.40 124.70 124.70000 39813 127.0750
## 1162 2023-10-02 125.60 126.15 123.45 123.80 123.80000 23331 125.6667
## 1163 2023-10-03 122.90 123.60 121.10 121.20 121.20000 45820 124.2000
## 1164 2023-10-04 120.50 121.85 118.75 121.35 121.35000 34611 123.2333
## 1165 2023-10-05 121.30 121.70 119.25 119.55 119.55000 31981 122.4250
## 1166 2023-10-06 120.25 121.45 119.60 121.25 121.25000 0 121.9750
## 1167 2023-10-09 121.25 121.25 119.70 120.30 120.30000 36499 121.2417
## 1168 2023-10-10 120.70 124.60 120.70 123.45 123.45000 54681 121.1833
## 1169 2023-10-11 123.05 126.45 122.40 125.00 125.00000 49388 121.8167
## 1170 2023-10-12 126.00 126.55 123.45 123.75 123.75000 39874 122.2167
## 1171 2023-10-13 123.25 125.15 121.20 121.50 121.50000 47749 122.5417
## 1172 2023-10-16 121.70 122.90 120.40 122.30 122.30000 40145 122.7167
## 1173 2023-10-17 122.05 122.95 120.90 122.40 122.40000 50218 123.0667
## 1174 2023-10-18 122.30 123.55 121.35 121.60 121.60000 35709 122.7583
## 1175 2023-10-19 120.15 120.60 118.10 118.10 118.10000 57205 121.6083
## 1176 2023-10-20 117.35 117.65 115.60 115.60 115.60000 51520 120.2500
## 1177 2023-10-23 115.50 115.95 112.10 114.00 114.00000 51857 119.0000
## 1178 2023-10-24 114.15 114.35 112.60 112.65 112.65000 45369 117.3917
## 1179 2023-10-25 112.65 112.85 109.40 110.10 110.10000 76271 115.3417
## 1180 2023-10-26 108.00 109.95 106.45 107.40 107.40000 72445 112.9750
## 1181 2023-10-27 107.10 109.90 105.95 106.40 106.40000 65316 111.0250
## 1182 2023-10-30 106.90 107.65 106.10 107.10 107.10000 81019 109.6083
## 1183 2023-10-31 107.55 109.85 107.00 108.80 108.80000 51966 108.7417
## 1184 2023-11-01 109.80 110.95 108.80 110.35 110.35000 39395 108.3583
## 1185 2023-11-02 111.75 114.85 111.15 114.40 114.40000 53387 109.0750
## 1186 2023-11-03 115.95 118.75 115.90 117.30 117.30000 45347 110.7250
## 1187 2023-11-06 117.70 118.60 116.50 117.25 117.25000 35047 112.5333
## 1188 2023-11-07 116.30 117.20 115.20 115.25 115.25000 28534 113.8917
## 1189 2023-11-08 114.80 116.85 114.55 116.10 116.10000 59322 115.1083
## 1190 2023-11-09 116.95 117.05 115.35 115.90 115.90000 22258 116.0333
## 1191 2023-11-10 114.30 115.00 113.60 114.60 114.60000 19184 116.0667
## 1192 2023-11-13 114.65 116.60 114.65 116.60 116.60000 35884 115.9500
## 1193 2023-11-14 117.00 120.50 116.75 120.15 120.15000 40687 116.4333
## 1194 2023-11-15 120.20 123.70 119.90 123.45 123.45000 68978 117.8000
## 1195 2023-11-16 122.45 124.00 120.45 120.60 120.60000 22238 118.5500
## 1196 2023-11-17 120.60 122.15 120.35 120.85 120.85000 27287 119.3750
## 1197 2023-11-20 121.10 122.40 119.45 120.75 120.75000 29649 120.4000
## 1198 2023-11-21 119.90 120.25 117.40 117.40 117.40000 39458 120.5333
## 1199 2023-11-22 117.30 118.65 117.15 117.70 117.70000 18603 120.1250
## 1200 2023-11-23 117.15 119.20 117.15 118.30 118.30000 24069 119.2667
## 1201 2023-11-24 117.85 119.60 117.00 119.45 119.45000 18569 119.0750
## 1202 2023-11-27 119.00 119.40 118.05 118.20 118.20000 24413 118.6333
## 1203 2023-11-28 117.15 118.00 116.75 117.95 117.95000 33620 118.1667
## 1204 2023-11-29 117.05 120.10 116.70 119.45 119.45000 39943 118.5083
## 1205 2023-11-30 119.95 120.20 118.20 119.00 119.00000 80064 118.7250
## 1206 2023-12-01 119.35 119.55 117.60 118.50 118.50000 30237 118.7583
## 1207 2023-12-04 118.15 119.70 118.15 119.25 119.25000 27726 118.7250
## 1208 2023-12-05 118.20 120.00 117.65 120.00 120.00000 51178 119.0250
## 1209 2023-12-06 120.95 125.70 120.95 124.35 124.35000 74071 120.0917
## 1210 2023-12-07 123.15 124.50 122.60 123.90 123.90000 64590 120.8333
## 1211 2023-12-08 123.75 125.35 122.85 124.60 124.60000 34846 121.7667
## 1212 2023-12-11 124.50 125.40 123.50 124.15 124.15000 41217 122.7083
## 1213 2023-12-12 124.45 126.00 123.75 123.75 123.75000 47290 123.4583
## 1214 2023-12-13 124.05 124.80 123.45 123.45 123.45000 38142 124.0333
## 1215 2023-12-14 124.95 127.20 124.15 124.90 124.90000 65586 124.1250
## 1216 2023-12-15 125.00 128.10 124.10 124.60 124.60000 91227 124.2417
## 1217 2023-12-18 123.95 124.15 121.35 122.85 122.85000 71037 123.9500
## 1218 2023-12-19 122.30 123.90 122.15 123.15 123.15000 67383 123.7833
## 1219 2023-12-20 123.50 124.40 122.30 122.30 122.30000 33346 123.5417
## 1220 2023-12-21 120.55 120.60 119.40 119.75 119.75000 40447 122.9250
## 1221 2023-12-22 119.80 121.00 119.60 119.60 119.60000 30558 122.0417
## 1222 2023-12-27 119.60 119.95 118.70 119.50 119.50000 54551 121.1917
## 1223 2023-12-28 119.70 119.70 116.65 116.65 116.65000 56117 120.1583
## 1224 2023-12-29 116.65 118.45 116.40 118.45 118.45000 29619 119.3750
## 1225 2024-01-02 119.00 120.50 117.35 118.85 118.85000 53573 118.8000
## 1226 2024-01-03 118.45 119.10 115.05 115.35 115.35000 71403 118.0667
## 1227 2024-01-04 116.00 117.45 115.40 117.15 117.15000 37342 117.6583
## 1228 2024-01-05 117.00 119.80 116.50 119.60 119.60000 49834 117.6750
## 1229 2024-01-08 119.20 121.80 118.65 121.80 121.80000 79780 118.5333
## 1230 2024-01-09 121.55 122.65 120.85 122.40 122.40000 52107 119.1917
## 1231 2024-01-10 122.40 123.85 122.40 122.60 122.60000 74262 119.8167
## 1232 2024-01-11 123.80 126.30 123.05 123.30 123.30000 66606 121.1417
## 1233 2024-01-12 122.70 123.65 120.40 120.45 120.45000 51924 121.6917
## 1234 2024-01-15 120.45 121.05 118.75 119.40 119.40000 36982 121.6583
## 1235 2024-01-16 118.75 119.75 118.50 119.45 119.45000 29902 121.2667
## 1236 2024-01-17 117.35 117.75 115.75 116.55 116.55000 57113 120.2917
## 1237 2024-01-18 116.45 117.70 115.75 117.25 117.25000 47256 119.4000
## 1238 2024-01-19 117.65 117.85 115.45 116.25 116.25000 67501 118.2250
## 1239 2024-01-22 116.70 118.95 116.70 117.60 117.60000 26138 117.7500
## 1240 2024-01-23 118.40 126.75 118.40 125.65 125.65000 114929 118.7917
## 1241 2024-01-24 128.00 129.30 126.40 127.60 127.60000 57708 120.1500
## 1242 2024-01-25 126.75 127.25 124.40 124.90 124.90000 40977 121.5417
## 1243 2024-01-26 124.50 128.30 123.95 127.65 127.65000 52016 123.2750
## 1244 2024-01-29 127.55 128.05 125.40 128.00 128.00000 36522 125.2333
## 1245 2024-01-30 128.05 129.15 126.65 128.15 128.14999 48348 126.9917
## 1246 2024-01-31 128.15 132.05 127.60 131.60 131.60001 68084 127.9833
## 1247 2024-02-01 131.60 133.95 130.40 130.70 130.70000 58182 128.5000
## 1248 2024-02-02 131.95 134.05 131.60 131.85 131.85001 50255 129.6583
## 1249 2024-02-05 131.85 133.00 131.10 131.60 131.60001 29151 130.3167
## 1250 2024-02-06 131.80 132.20 129.80 131.20 131.20000 43047 130.8500
## 1251 2024-02-07 131.40 133.75 131.35 131.35 131.35001 34426 131.3833
## 1252 2024-02-08 131.95 133.35 131.85 132.85 132.85001 27721 131.5917
## 1253 2024-02-09 133.10 134.65 132.75 133.55 133.55000 32073 132.0667
## 1254 2024-02-12 134.30 136.55 134.25 136.40 136.39999 34770 132.8250
## 1255 2024-02-13 136.10 137.25 134.35 134.50 134.50000 27755 133.3083
## 1256 2024-02-14 134.55 134.55 133.00 133.00 133.00000 24532 133.6083
## 1257 2024-02-15 133.55 136.00 133.55 135.05 135.05000 28653 134.2250
## 1258 2024-02-16 136.00 137.30 135.60 135.75 135.75000 25492 134.7083
## 1259 2024-02-19 135.25 137.15 135.10 136.10 136.10001 26270 135.1333
## 1260 2024-02-20 136.05 136.30 133.75 134.20 134.20000 30553 134.7667
## 1261 2024-02-21 134.20 137.10 133.70 136.75 136.75000 39848 135.1417
## 1262 2024-02-22 137.30 139.90 136.90 139.20 139.20000 54831 136.1750
## 1263 2024-02-23 139.35 141.35 139.30 141.35 141.35001 35018 137.2250
## 1264 2024-02-26 141.00 141.60 138.85 140.70 140.70000 30697 138.0500
## 1265 2024-02-27 140.70 143.95 140.35 143.80 143.80000 34953 139.3333
## 1266 2024-02-28 144.00 145.55 143.45 145.55 145.55000 41335 141.2250
## 1267 2024-02-29 145.25 146.55 144.65 145.25 145.25000 141450 142.6417
## 1268 2024-03-01 146.30 147.90 133.50 139.90 139.89999 113427 142.7583
## 1269 2024-03-04 139.85 143.15 139.80 142.50 142.50000 55049 142.9500
## 1270 2024-03-05 141.40 141.50 136.65 138.80 138.80000 53480 142.6333
## 1271 2024-03-06 138.60 139.05 135.90 136.45 136.45000 47456 141.4083
## 1272 2024-03-07 134.90 135.40 133.20 134.90 134.89999 38560 139.6333
## 1273 2024-03-08 134.05 135.80 133.40 134.30 134.30000 32388 137.8083sap_rollavg## Date Open High Low Close Adj.Close Volume roll_avg
## 1 2019-03-11 95.75 95.96 94.74 95.84 89.65015 1538735 NA
## 2 2019-03-12 96.00 96.00 95.04 95.60 89.42566 1650259 NA
## 3 2019-03-13 95.70 96.66 95.57 96.40 90.17400 2514742 NA
## 4 2019-03-14 96.08 97.16 95.98 97.00 90.73525 2086930 NA
## 5 2019-03-15 97.54 99.40 97.10 99.35 92.93346 7301998 NA
## 6 2019-03-18 99.60 99.68 98.37 98.85 92.46576 1649618 97.17333
## 7 2019-03-19 99.00 100.22 98.75 100.14 93.67245 1780112 97.89000
## 8 2019-03-20 100.24 100.80 99.83 100.10 93.63502 2488618 98.64000
## 9 2019-03-21 100.04 100.28 99.06 100.10 93.63502 1783181 99.25667
## 10 2019-03-22 100.40 100.94 98.62 98.68 92.30673 2673512 99.53667
## 11 2019-03-25 97.90 98.89 97.36 98.64 92.26932 1708697 99.41833
## 12 2019-03-26 99.00 100.86 98.85 100.86 94.34595 2169402 99.75333
## 13 2019-03-27 100.96 101.28 100.04 100.24 93.76598 2139758 99.77000
## 14 2019-03-28 100.52 102.06 100.50 101.44 94.88848 2113641 99.99333
## 15 2019-03-29 102.18 103.40 102.06 103.00 96.34772 2495406 100.47667
## 16 2019-04-01 103.00 103.64 102.82 103.00 96.34772 2084518 101.19667
## 17 2019-04-02 103.20 103.50 102.88 103.10 96.44127 1546912 101.94000
## 18 2019-04-03 103.68 104.18 103.32 103.84 97.13348 2029689 102.43667
## 19 2019-04-04 104.18 104.88 103.64 103.64 96.94639 2248473 103.00333
## 20 2019-04-05 102.92 102.98 101.68 102.50 95.88002 2909137 103.18000
## 21 2019-04-08 101.06 101.88 100.26 101.88 95.30006 2674479 102.99333
## 22 2019-04-09 99.55 99.97 97.79 98.38 92.02611 3596866 102.22333
## 23 2019-04-10 98.34 100.00 98.33 99.70 93.26086 2276733 101.65666
## 24 2019-04-11 99.61 100.10 99.29 99.67 93.23280 1782098 100.96166
## 25 2019-04-12 99.81 100.18 99.13 99.39 92.97088 1668823 100.25333
## 26 2019-04-15 99.39 99.78 99.01 99.76 93.31699 1294138 99.79667
## 27 2019-04-16 99.33 100.08 98.95 99.47 93.04572 1781291 99.39500
## 28 2019-04-17 98.10 100.06 97.77 99.37 92.95217 2283564 99.56000
## 29 2019-04-18 99.66 101.02 99.22 100.48 93.99049 3944639 99.69000
## 30 2019-04-23 100.80 102.14 100.50 101.84 95.26264 2144933 100.05167
## 31 2019-04-24 107.00 116.32 106.92 114.62 107.21725 8635777 102.59000
## 32 2019-04-25 115.08 115.20 111.70 115.04 107.61011 4612262 105.13667
## 33 2019-04-26 115.34 117.08 114.10 114.34 106.95533 3778974 107.61500
## 34 2019-04-29 113.72 115.00 111.76 115.00 107.57270 2241297 110.22000
## 35 2019-04-30 114.20 115.20 113.24 114.58 107.17983 2576082 112.57000
## 36 2019-05-02 113.60 114.00 112.44 113.10 105.79542 2984610 114.44667
## 37 2019-05-03 112.60 113.66 112.32 113.66 106.31926 2209498 114.28667
## 38 2019-05-06 111.38 112.80 111.04 112.50 105.23418 2105594 113.86333
## 39 2019-05-07 112.20 113.18 109.96 110.06 102.95174 2699819 113.15000
## 40 2019-05-08 110.00 111.24 109.42 111.10 103.92458 2368627 112.50000
## 41 2019-05-09 110.10 111.70 109.56 110.08 102.97047 2681636 111.75000
## 42 2019-05-10 111.60 111.92 109.92 110.24 103.12013 2427404 111.27333
## 43 2019-05-13 110.94 111.34 109.78 109.90 102.80209 3210370 110.64667
## 44 2019-05-14 110.80 111.92 109.38 111.92 104.69163 3358261 110.55000
## 45 2019-05-15 112.86 113.28 110.66 112.96 105.66446 3704943 111.03333
## 46 2019-05-16 111.66 116.22 111.46 116.08 110.04424 3770718 111.86333
## 47 2019-05-17 115.30 115.62 113.78 114.60 108.64119 3387785 112.61667
## 48 2019-05-20 113.88 114.20 111.28 111.90 106.08157 2827331 112.89333
## 49 2019-05-21 112.82 114.54 112.32 113.76 107.84486 2226387 113.53667
## 50 2019-05-22 113.56 115.72 113.56 115.68 109.66503 2623657 114.16333
## 51 2019-05-23 114.44 114.82 112.78 113.18 107.29502 2893570 114.20000
## 52 2019-05-24 113.34 114.50 113.34 113.62 107.71216 1872287 113.79000
## 53 2019-05-27 114.22 114.46 113.38 113.72 107.80695 676763 113.64333
## 54 2019-05-28 113.80 114.12 112.70 113.16 107.27606 2891163 113.85334
## 55 2019-05-29 112.24 112.78 111.20 111.20 105.41798 2539627 113.42667
## 56 2019-05-30 111.58 112.22 110.92 112.00 106.17639 1120984 112.81333
## 57 2019-05-31 111.44 111.78 109.90 110.42 104.67853 2588784 112.35333
## 58 2019-06-03 109.60 111.38 109.18 111.22 105.43694 2280685 111.95333
## 59 2019-06-04 108.92 111.14 108.28 111.14 105.36109 2637001 111.52333
## 60 2019-06-05 112.24 113.92 111.48 111.96 106.13846 2471815 111.32333
## 61 2019-06-06 112.16 112.80 110.58 111.38 105.58862 1885826 111.35333
## 62 2019-06-07 112.10 114.24 112.08 113.72 107.80695 2354457 111.64000
## 63 2019-06-11 114.02 114.66 113.18 113.18 107.29502 2014094 112.10000
## 64 2019-06-12 112.38 113.58 111.96 113.32 107.42774 1840442 112.45000
## 65 2019-06-13 113.76 114.90 113.52 114.44 108.48951 1913057 113.00000
## 66 2019-06-14 114.68 114.68 113.18 113.54 107.63631 1680954 113.26333
## 67 2019-06-17 114.60 114.98 113.84 114.62 108.66015 1628327 113.80333
## 68 2019-06-18 115.00 118.22 113.58 118.16 112.01609 3314071 114.54333
## 69 2019-06-19 117.56 118.12 116.86 116.98 110.89744 2393016 115.17667
## 70 2019-06-20 118.50 119.42 118.32 118.72 112.54697 2162343 116.07667
## 71 2019-06-21 118.64 119.44 117.76 118.50 112.33840 8413074 116.75334
## 72 2019-06-24 118.50 119.24 118.26 118.82 112.64177 1792674 117.63334
## 73 2019-06-25 118.68 119.74 118.22 118.46 112.30048 2034657 118.27333
## 74 2019-06-26 117.44 118.52 116.98 118.50 112.33840 2114001 118.33000
## 75 2019-06-27 118.80 118.80 116.96 118.00 111.86440 1933707 118.50000
## 76 2019-06-28 118.32 120.76 118.26 120.76 114.48089 3600914 118.84000
## 77 2019-07-01 122.58 123.64 121.14 122.26 115.90290 2507852 119.46667
## 78 2019-07-02 122.86 123.50 121.74 123.50 117.07842 1950067 120.24667
## 79 2019-07-03 123.46 125.00 123.34 124.38 117.91267 2029596 121.23333
## 80 2019-07-04 124.86 124.98 123.48 123.76 117.32491 1195658 122.11000
## 81 2019-07-05 123.68 124.70 122.12 122.82 116.43378 2056605 122.91333
## 82 2019-07-08 122.66 123.94 122.48 123.20 116.79401 1486343 123.32000
## 83 2019-07-09 123.42 124.06 122.54 123.00 116.60442 2134639 123.44333
## 84 2019-07-10 122.98 123.04 121.36 121.90 115.56162 1812330 123.17667
## 85 2019-07-11 122.50 122.62 121.10 121.92 115.58057 1614771 122.76667
## 86 2019-07-12 121.98 122.14 120.90 121.06 114.76530 1655671 122.31667
## 87 2019-07-15 121.26 122.42 120.62 121.42 115.10657 1411626 122.08333
## 88 2019-07-16 121.44 121.64 120.32 120.98 114.68945 2004279 121.71333
## 89 2019-07-17 121.14 121.92 119.40 120.06 113.81728 2346564 121.22333
## 90 2019-07-18 110.00 114.42 108.10 113.32 107.42774 6059180 119.79333
## 91 2019-07-19 113.28 113.74 111.40 112.00 106.17639 3739082 118.14000
## 92 2019-07-22 112.00 112.48 110.96 111.24 105.45589 2076869 116.50333
## 93 2019-07-23 111.98 112.62 111.24 112.46 106.61246 2503598 115.01000
## 94 2019-07-24 112.56 114.22 112.54 113.78 107.86382 2283223 113.81000
## 95 2019-07-25 114.62 114.82 112.22 112.22 106.38494 3429388 112.50333
## 96 2019-07-26 113.30 114.34 112.60 114.10 108.16718 2064020 112.63333
## 97 2019-07-29 114.20 114.96 113.42 113.42 107.52254 1512146 112.87000
## 98 2019-07-30 113.64 113.64 110.34 110.58 104.83022 2482270 112.76000
## 99 2019-07-31 110.50 112.14 110.10 111.72 105.91093 2035920 112.63667
## 100 2019-08-01 110.62 113.18 110.56 113.18 107.29502 1916607 112.53667
## 101 2019-08-02 110.68 112.14 109.14 109.36 103.67366 3650556 112.06000
## 102 2019-08-05 108.22 108.30 105.74 106.18 100.65900 3698539 110.74000
## 103 2019-08-06 106.34 107.22 104.00 104.00 98.59235 2660904 109.17000
## 104 2019-08-07 104.66 106.76 104.50 106.20 100.67796 2848175 108.44000
## 105 2019-08-08 108.00 108.66 107.40 108.66 103.01005 2446102 107.93000
## 106 2019-08-09 108.52 109.06 105.80 106.08 100.56420 2604093 106.74667
## 107 2019-08-12 106.68 108.06 105.90 106.34 100.81068 1245355 106.24333
## 108 2019-08-13 105.92 108.66 105.44 107.62 102.02413 2310378 106.48333
## 109 2019-08-14 107.84 107.96 104.92 105.48 99.99541 2699332 106.73000
## 110 2019-08-15 106.52 106.72 104.04 105.74 100.24188 2664902 106.65333
## 111 2019-08-16 106.24 107.58 106.08 107.30 101.72076 2347862 106.42667
## 112 2019-08-19 108.56 108.70 107.48 107.98 102.36540 1641413 106.74333
## 113 2019-08-20 107.96 108.22 106.74 106.86 101.30364 1650077 106.83000
## 114 2019-08-21 107.16 109.86 106.92 109.86 104.14765 2042372 107.20333
## 115 2019-08-22 109.34 109.96 107.38 107.48 101.89140 2074114 107.53667
## 116 2019-08-23 108.50 109.26 106.38 106.38 100.84860 2333551 107.64333
## 117 2019-08-26 105.62 106.92 105.28 106.72 101.17093 1167023 107.54667
## 118 2019-08-27 107.00 109.14 106.44 108.54 102.89629 2155424 107.64000
## 119 2019-08-28 107.74 107.74 106.00 107.12 101.55012 1568135 107.68333
## 120 2019-08-29 106.82 108.80 106.60 108.38 102.74461 1648210 107.43667
## 121 2019-08-30 108.60 109.60 108.12 108.60 102.95317 1680992 107.62333
## 122 2019-09-02 108.06 108.80 107.50 108.36 102.72565 1007361 107.95333
## 123 2019-09-03 108.34 108.98 107.72 108.30 102.66877 1531858 108.21667
## 124 2019-09-04 108.92 109.44 108.54 109.22 103.54093 1660004 108.33000
## 125 2019-09-05 110.00 111.62 109.66 111.48 105.68342 2195946 109.05667
## 126 2019-09-06 111.90 112.06 110.96 111.30 105.51277 1790502 109.54333
## 127 2019-09-09 111.08 111.74 109.98 110.20 104.46997 1360904 109.81000
## 128 2019-09-10 109.70 109.84 107.50 108.74 103.08588 2132667 109.87333
## 129 2019-09-11 109.44 110.12 108.84 109.14 103.46509 1583581 110.01333
## 130 2019-09-12 109.14 110.40 108.10 109.34 103.65469 2393558 110.03333
## 131 2019-09-13 109.52 109.74 107.88 107.88 102.27061 2224830 109.43333
## 132 2019-09-16 107.16 107.20 105.74 106.48 100.94341 1912766 108.63000
## 133 2019-09-17 106.80 108.56 106.48 108.26 102.63085 1795910 108.30667
## 134 2019-09-18 108.50 108.68 107.84 108.50 102.85837 1741386 108.26667
## 135 2019-09-19 108.20 109.36 107.96 109.10 103.42718 1892125 108.26000
## 136 2019-09-20 108.84 109.86 107.64 109.86 104.14765 7274042 108.34667
## 137 2019-09-23 109.14 109.20 108.02 108.12 102.49813 1991289 108.38667
## 138 2019-09-24 108.72 109.24 108.06 108.38 102.74461 1332802 108.70333
## 139 2019-09-25 107.50 107.74 105.80 106.70 101.15196 1812134 108.44333
## 140 2019-09-26 106.64 107.94 106.52 107.50 101.91037 1896194 108.27667
## 141 2019-09-27 107.70 109.08 107.58 107.80 102.19476 1732433 108.06000
## 142 2019-09-30 107.56 108.58 106.78 107.88 102.27061 1919119 107.73000
## 143 2019-10-01 108.38 109.20 106.86 106.86 101.30364 1986907 107.52000
## 144 2019-10-02 106.88 106.88 103.34 103.34 97.96667 2804210 106.68000
## 145 2019-10-04 103.56 105.06 103.08 104.84 99.38868 2633484 106.37000
## 146 2019-10-07 104.50 104.88 103.52 104.28 98.85780 2109005 105.83333
## 147 2019-10-08 104.90 105.02 103.38 103.66 98.27003 1853131 105.14333
## 148 2019-10-09 103.14 105.90 103.06 105.90 100.39356 2151496 104.81333
## 149 2019-10-10 105.62 105.66 103.98 104.94 99.48349 2477881 104.49333
## 150 2019-10-11 113.50 115.76 112.18 115.68 109.66503 7325260 106.55000
## 151 2019-10-14 114.60 115.16 113.32 114.76 108.79287 2227533 108.20333
## 152 2019-10-15 115.00 115.96 114.28 115.48 109.47543 2776064 110.07000
## 153 2019-10-16 115.48 117.10 115.38 116.64 110.57512 2825092 112.23333
## 154 2019-10-17 116.64 117.18 115.56 116.00 109.96840 2634515 113.91667
## 155 2019-10-18 115.78 117.16 115.40 115.82 109.79775 2856344 115.73000
## 156 2019-10-21 116.24 119.48 115.36 118.74 112.56592 2556547 116.24000
## 157 2019-10-22 119.32 120.94 118.44 119.50 113.28641 2703659 117.03000
## 158 2019-10-23 117.80 118.58 117.42 118.46 112.30048 2088400 117.52667
## 159 2019-10-24 119.40 119.40 117.92 118.88 112.69864 1530839 117.90000
## 160 2019-10-25 118.98 119.22 117.88 119.22 113.02097 1421009 118.43667
## 161 2019-10-28 119.16 120.14 118.52 119.70 113.47601 1420196 119.08333
## 162 2019-10-29 119.56 119.72 118.56 118.90 112.71761 1478616 119.11000
## 163 2019-10-30 118.48 119.50 117.54 119.40 113.19160 1817922 119.09333
## 164 2019-10-31 119.10 120.16 118.20 118.80 112.62280 1949607 119.15000
## 165 2019-11-01 118.90 120.40 118.82 119.62 113.40017 1239631 119.27333
## 166 2019-11-04 120.06 121.26 119.52 120.82 114.53777 2028552 119.54000
## 167 2019-11-05 120.96 121.24 119.70 120.36 114.10169 2057347 119.65000
## 168 2019-11-06 120.12 122.08 119.94 122.08 115.73225 1861912 120.18000
## 169 2019-11-07 122.48 122.90 121.50 122.70 116.32001 1833254 120.73000
## 170 2019-11-08 122.30 123.40 121.82 123.26 116.85090 1890053 121.47333
## 171 2019-11-11 123.04 123.98 122.78 123.54 117.11633 1489303 122.12667
## 172 2019-11-12 123.52 123.90 122.70 123.34 116.92674 1462470 122.54667
## 173 2019-11-13 122.50 123.24 121.64 122.12 115.77018 1871907 122.84000
## 174 2019-11-14 122.00 122.78 121.56 121.56 115.23930 2128095 122.75333
## 175 2019-11-15 122.50 122.60 121.20 122.60 116.22521 2553577 122.73667
## 176 2019-11-18 121.56 122.38 120.76 122.06 115.71329 1947385 122.53667
## 177 2019-11-19 122.38 124.50 122.10 122.66 116.28210 2147243 122.39000
## 178 2019-11-20 122.22 122.72 121.38 122.26 115.90290 1586995 122.21000
## 179 2019-11-21 121.44 122.78 120.96 122.36 115.99770 2110179 122.25000
## 180 2019-11-22 122.24 123.66 122.16 122.80 116.41482 2160321 122.45667
## 181 2019-11-25 123.40 123.80 122.88 123.36 116.94570 1316990 122.58333
## 182 2019-11-26 123.54 123.82 122.38 122.40 116.03562 2735515 122.64000
## 183 2019-11-27 123.00 123.42 122.20 123.04 116.64234 1325960 122.70333
## 184 2019-11-28 122.42 122.74 121.90 122.52 116.14938 779668 122.74667
## 185 2019-11-29 121.62 123.88 121.28 123.48 117.05946 1975959 122.93333
## 186 2019-12-02 123.40 124.68 119.38 119.44 113.22952 2875912 122.37333
## 187 2019-12-03 120.58 121.20 119.60 120.16 113.91209 1901135 121.84000
## 188 2019-12-04 120.36 122.44 120.36 122.08 115.73225 1730025 121.78667
## 189 2019-12-05 122.24 122.64 121.24 121.24 114.93593 1556015 121.48667
## 190 2019-12-06 121.68 122.46 121.04 122.20 115.84601 1652374 121.43333
## 191 2019-12-09 121.94 122.44 121.50 121.94 115.59953 1375858 121.17667
## 192 2019-12-10 121.76 121.98 119.42 121.74 115.40994 2072356 121.56000
## 193 2019-12-11 121.74 122.04 120.66 121.40 115.08761 1837450 121.76667
## 194 2019-12-12 122.00 122.84 120.90 122.12 115.77018 2030252 121.77333
## 195 2019-12-13 124.06 124.54 122.38 124.16 117.70410 2589283 122.26000
## 196 2019-12-16 124.34 124.94 123.88 124.72 118.23498 1676059 122.68000
## 197 2019-12-17 123.56 124.04 120.52 120.56 114.29129 3530908 122.45000
## 198 2019-12-18 119.82 120.60 119.04 119.58 113.36226 2585256 122.09000
## 199 2019-12-19 120.68 120.68 118.74 119.56 113.34328 2663483 121.78333
## 200 2019-12-20 119.56 121.46 119.34 120.94 114.65153 5887926 121.58667
## 201 2019-12-23 121.18 121.36 119.82 120.76 114.48089 1436685 121.02000
## 202 2019-12-27 121.08 122.04 120.74 121.40 115.08761 1164464 120.46667
## 203 2019-12-30 120.62 121.10 120.00 120.32 114.06377 859842 120.42667
## 204 2020-01-02 119.72 122.52 119.42 122.00 115.65641 1707496 120.83000
## 205 2020-01-03 120.18 120.98 119.38 120.46 114.19649 1929766 120.98000
## 206 2020-01-06 119.22 119.98 118.00 119.56 113.34328 1838328 120.75000
## 207 2020-01-07 120.06 121.20 119.68 120.10 113.85520 1951018 120.64000
## 208 2020-01-08 119.40 121.46 118.38 120.82 114.53777 2044239 120.54333
## 209 2020-01-09 122.30 123.34 122.04 123.16 116.75610 2354193 121.01667
## 210 2020-01-10 123.88 124.30 123.24 123.76 117.32491 1464936 121.31000
## 211 2020-01-13 124.02 124.32 123.38 123.76 117.32491 1456615 121.86000
## 212 2020-01-14 123.96 124.22 123.12 123.60 117.17322 1727071 122.53333
## 213 2020-01-15 123.58 124.04 122.54 123.00 116.60442 1784830 123.01667
## 214 2020-01-16 123.10 123.44 121.76 122.44 116.07353 1473122 123.28667
## 215 2020-01-17 123.50 125.96 123.42 125.96 119.41050 3059906 123.75333
## 216 2020-01-20 126.00 126.14 125.24 125.66 119.12611 1121581 124.07000
## 217 2020-01-21 125.12 126.20 124.34 126.20 119.63802 1604873 124.47667
## 218 2020-01-22 126.76 126.98 125.84 126.60 120.01723 1987251 124.97667
## 219 2020-01-23 125.70 125.84 123.84 123.84 117.40075 2077357 125.11667
## 220 2020-01-24 125.50 127.00 125.48 126.90 120.30164 2038873 125.86000
## 221 2020-01-27 124.54 125.46 122.12 122.46 116.09249 3436180 125.27667
## 222 2020-01-28 121.34 122.06 117.28 119.84 113.60873 4511982 124.30666
## 223 2020-01-29 119.92 120.18 119.12 120.00 113.76041 2208420 123.27333
## 224 2020-01-30 118.40 119.16 117.82 118.18 112.03503 2959833 121.87000
## 225 2020-01-31 118.86 119.84 117.82 117.82 111.69376 3235383 120.86667
## 226 2020-02-03 118.92 120.22 118.14 120.00 113.76041 2494104 119.71667
## 227 2020-02-04 120.42 123.06 120.30 122.98 116.58546 2470427 119.80333
## 228 2020-02-05 122.66 125.18 122.54 124.60 118.12122 2730518 120.59667
## 229 2020-02-06 125.08 125.22 123.16 124.42 117.95058 2001144 121.33333
## 230 2020-02-07 123.66 124.56 123.38 124.08 117.62826 2168880 122.31667
## 231 2020-02-10 123.52 123.80 123.06 123.66 117.23010 1539557 123.29000
## 232 2020-02-11 124.54 125.82 124.00 125.36 118.84171 1896258 124.18333
## 233 2020-02-12 125.10 127.10 125.06 126.82 120.22579 1859593 124.82333
## 234 2020-02-13 126.62 126.90 124.02 126.80 120.20683 2102326 125.19000
## 235 2020-02-14 126.70 127.14 125.94 127.14 120.52914 1536676 125.64333
## 236 2020-02-17 127.50 127.80 126.74 127.40 120.77563 1038671 126.19667
## 237 2020-02-18 126.50 127.58 126.12 127.32 120.69979 1873726 126.80667
## 238 2020-02-19 127.76 129.60 127.06 129.44 122.70956 1916597 127.48667
## 239 2020-02-20 129.58 129.58 127.80 127.80 121.15483 2041776 127.65000
## 240 2020-02-21 127.24 128.36 125.36 126.16 119.60011 2835348 127.54333
## 241 2020-02-24 122.12 123.16 120.18 121.24 114.93593 4286988 126.56000
## 242 2020-02-25 122.12 122.80 118.52 119.28 113.07784 3551834 125.20667
## 243 2020-02-26 118.40 119.64 113.60 118.76 112.58488 5132531 123.78000
## 244 2020-02-27 115.76 117.14 113.28 115.54 109.53231 5574865 121.46333
## 245 2020-02-28 111.26 112.50 109.30 111.56 105.75925 9255786 118.75667
## 246 2020-03-02 113.00 114.88 109.08 111.00 105.22838 5680000 116.23000
## 247 2020-03-03 110.10 115.68 110.10 112.94 107.06751 5522488 114.84667
## 248 2020-03-04 112.04 113.84 110.90 111.50 105.70239 4369159 113.55000
## 249 2020-03-05 112.00 112.30 109.10 110.24 104.50789 4206723 112.13000
## 250 2020-03-06 107.50 108.56 105.04 107.52 101.92933 6048024 110.79333
## 251 2020-03-09 100.00 102.10 97.47 98.94 93.79546 10766037 108.69000
## 252 2020-03-10 100.42 104.50 99.89 100.66 95.42602 10148677 106.96667
## 253 2020-03-11 101.24 102.72 100.00 100.64 95.40706 6450756 104.91667
## 254 2020-03-12 95.21 97.03 90.59 90.90 86.17351 13618787 101.48333
## 255 2020-03-13 93.38 99.27 90.22 92.67 87.85147 10929316 98.55500
## 256 2020-03-16 86.52 92.66 82.13 89.76 85.09279 13189466 95.59500
## 257 2020-03-17 92.50 95.21 86.65 92.36 87.55759 9619836 94.49833
## 258 2020-03-18 89.39 90.14 85.66 89.07 84.43866 7020653 92.56667
## 259 2020-03-19 88.20 90.69 84.02 87.63 83.07354 8012428 90.39833
## 260 2020-03-20 91.65 94.52 89.00 91.26 86.51479 10777435 90.45833
## 261 2020-03-23 86.81 95.76 86.22 92.14 87.34902 6887871 90.37000
## 262 2020-03-24 97.10 99.32 95.10 99.32 94.15570 6617752 91.96333
## 263 2020-03-25 102.14 102.58 94.72 99.00 93.85234 5773778 93.07000
## 264 2020-03-26 96.55 103.96 96.50 103.96 98.55443 5820230 95.55167
## 265 2020-03-27 102.22 104.04 98.85 99.87 94.67711 4245574 97.59167
## 266 2020-03-30 101.02 102.18 99.20 102.18 96.86698 3078636 99.41167
## 267 2020-03-31 104.08 104.52 100.30 102.80 97.45475 3898272 101.18833
## 268 2020-04-01 99.50 100.66 97.22 98.10 92.99913 4154922 100.98500
## 269 2020-04-02 98.46 98.69 95.06 97.23 92.17438 4141403 100.69000
## 270 2020-04-03 96.55 97.84 96.20 97.35 92.28813 2925187 99.58833
## 271 2020-04-06 100.70 102.32 99.50 101.40 96.12755 3345981 99.84333
## 272 2020-04-07 104.86 105.60 102.32 103.68 98.28899 3640581 100.09333
## 273 2020-04-08 104.10 105.24 103.28 105.00 99.54036 2903942 100.46000
## 274 2020-04-09 107.50 111.26 105.96 110.00 104.28037 5230324 102.44333
## 275 2020-04-14 112.60 114.86 112.00 112.00 106.17639 4216307 104.90500
## 276 2020-04-15 111.50 111.62 106.82 108.30 102.66877 4296678 106.73000
## 277 2020-04-16 110.10 111.06 109.08 110.10 104.37517 2778777 108.18000
## 278 2020-04-17 113.02 114.28 112.16 113.06 107.18127 4543809 109.74333
## 279 2020-04-20 113.98 114.20 110.28 113.74 107.82591 2405989 111.20000
## 280 2020-04-21 110.50 111.38 105.56 106.28 100.75380 4127784 110.58000
## 281 2020-04-22 108.70 109.30 107.30 108.24 102.61188 2932900 109.95333
## 282 2020-04-23 108.26 109.32 106.12 108.12 102.49813 2889458 109.92333
## 283 2020-04-24 106.22 108.06 105.14 106.68 101.13300 2890515 109.35333
## 284 2020-04-27 109.00 109.50 107.16 107.80 102.19476 2106179 108.47667
## 285 2020-04-28 107.66 110.12 107.60 108.84 103.18068 3037613 107.66000
## 286 2020-04-29 109.00 109.90 107.18 109.80 104.09078 2539753 108.24667
## 287 2020-04-30 110.84 111.80 108.08 108.94 103.27550 4692164 108.36333
## 288 2020-05-04 106.20 107.28 105.28 106.88 101.32259 4430812 108.15667
## 289 2020-05-05 107.66 108.56 105.46 108.44 102.80150 3028444 108.45000
## 290 2020-05-06 107.90 108.40 104.84 105.30 99.82476 3919584 108.03333
## 291 2020-05-07 105.94 108.54 105.62 107.34 101.75869 3719688 107.78333
## 292 2020-05-08 108.04 108.32 106.94 107.74 102.13789 2425684 107.44000
## 293 2020-05-11 107.86 107.90 105.34 106.64 101.09508 2215143 107.05667
## 294 2020-05-12 106.08 107.54 105.76 106.86 101.30364 2297826 107.05333
## 295 2020-05-13 106.98 107.72 105.48 106.00 100.48836 2953879 106.64667
## 296 2020-05-14 104.42 105.28 101.80 103.90 98.49755 3940796 106.41333
## 297 2020-05-15 104.86 105.48 103.32 103.74 98.34588 3448264 105.81333
## 298 2020-05-18 106.22 108.24 105.78 107.36 101.77764 3136204 105.75000
## 299 2020-05-19 108.46 109.20 106.78 108.08 102.46021 3456418 105.99000
## 300 2020-05-20 107.78 110.54 107.54 110.20 104.46997 2928298 106.54667
## 301 2020-05-21 108.36 108.36 106.40 106.78 102.70027 2160165 106.67667
## 302 2020-05-22 104.86 106.78 104.56 106.38 102.31555 2466986 107.09000
## 303 2020-05-25 107.50 111.76 107.32 111.60 107.33611 2617792 108.40000
## 304 2020-05-26 113.40 113.54 110.60 110.98 106.73981 2903668 109.00333
## 305 2020-05-27 111.16 112.94 110.66 111.84 107.56693 3238084 109.63000
## 306 2020-05-28 111.90 113.26 110.86 112.60 108.29791 2724151 110.03000
## 307 2020-05-29 111.80 115.28 111.22 113.50 109.16353 8886659 111.15000
## 308 2020-06-02 116.90 117.00 112.86 115.94 111.51030 4767770 112.74333
## 309 2020-06-03 117.00 119.40 116.02 119.04 114.49186 4160300 113.98333
## 310 2020-06-04 118.58 120.60 118.02 119.60 115.03046 3330477 115.42000
## 311 2020-06-05 120.20 121.38 118.12 121.14 116.51162 4454407 116.97000
## 312 2020-06-08 120.62 120.96 118.42 120.22 115.62677 2824410 118.24000
## 313 2020-06-09 120.48 121.76 119.74 120.68 116.06920 3690623 119.43667
## 314 2020-06-10 121.40 122.38 119.94 120.46 115.85760 2326294 120.19000
## 315 2020-06-11 118.56 119.86 116.38 116.38 111.93348 3438234 119.74667
## 316 2020-06-12 115.30 118.08 113.84 115.30 110.89475 3261941 119.03000
## 317 2020-06-15 112.60 115.10 111.68 114.36 109.99067 2819896 117.90000
## 318 2020-06-16 116.00 119.82 115.30 118.82 114.28026 3929508 117.66667
## 319 2020-06-17 118.48 120.74 117.54 120.24 115.64601 3340030 117.59333
## 320 2020-06-18 120.30 122.34 119.36 120.40 115.79990 3548641 117.58333
## 321 2020-06-19 121.60 124.76 120.92 123.48 118.76222 11148444 118.76667
## 322 2020-06-22 121.98 125.48 121.52 124.02 119.28159 2872553 120.22000
## 323 2020-06-23 125.60 127.78 124.98 125.50 120.70504 3193594 122.07667
## 324 2020-06-24 124.14 124.58 120.10 120.10 115.51135 3178092 122.29000
## 325 2020-06-25 119.84 121.78 118.12 120.80 116.18462 2709382 122.38333
## 326 2020-06-26 122.00 125.06 121.36 122.12 117.45418 2213330 122.67000
## 327 2020-06-29 122.32 123.40 121.46 122.44 117.76196 2611429 122.49667
## 328 2020-06-30 122.72 124.46 122.18 124.32 119.57012 2438697 122.54667
## 329 2020-07-01 122.98 124.16 121.44 123.86 119.12770 1979534 122.27333
## 330 2020-07-02 125.32 127.66 124.54 127.66 122.78252 2649799 123.53334
## 331 2020-07-03 128.00 128.30 127.12 127.58 122.70557 1407442 124.66334
## 332 2020-07-06 129.68 130.80 129.00 130.72 125.72559 1962994 126.09667
## 333 2020-07-07 130.32 130.42 127.82 128.78 123.85972 1782075 127.15333
## 334 2020-07-08 127.82 129.50 127.66 128.78 123.85972 1659263 127.89667
## 335 2020-07-09 137.50 139.72 133.98 134.68 129.53429 4127715 129.70000
## 336 2020-07-10 134.52 135.56 133.60 135.04 129.88052 2106071 130.93000
## 337 2020-07-13 137.08 138.16 135.76 137.52 132.26579 2162648 132.58666
## 338 2020-07-14 134.04 134.52 131.18 133.94 128.82257 2563924 133.12333
## 339 2020-07-15 135.66 137.78 134.84 137.34 132.09267 2797576 134.55000
## 340 2020-07-16 136.08 137.02 135.36 135.46 130.28450 2111962 135.66333
## 341 2020-07-17 136.20 136.58 135.22 135.90 130.70767 2284279 135.86667
## 342 2020-07-20 136.78 139.40 135.80 139.24 133.92007 1720263 136.56667
## 343 2020-07-21 141.28 143.20 141.06 141.86 136.43997 2029889 137.29000
## 344 2020-07-22 141.52 142.76 140.64 142.24 136.80547 1497826 138.67333
## 345 2020-07-23 142.80 142.82 141.08 141.26 135.86290 2013707 139.32667
## 346 2020-07-24 136.84 137.18 134.94 135.64 130.45763 2911843 139.35667
## 347 2020-07-27 141.00 141.06 138.10 139.30 133.97780 2146435 139.92333
## 348 2020-07-28 140.60 140.72 137.00 137.76 132.49663 1923632 139.67667
## 349 2020-07-29 137.06 140.06 137.00 139.56 134.22784 1576655 139.29333
## 350 2020-07-30 139.50 139.50 132.60 133.52 128.41864 2662433 137.84000
## 351 2020-07-31 134.00 136.30 133.62 133.78 128.66869 2530930 136.59333
## 352 2020-08-03 134.54 138.16 134.30 137.54 132.28502 2374262 136.91000
## 353 2020-08-04 138.50 138.50 133.76 135.32 130.14984 2028269 136.24667
## 354 2020-08-05 136.20 137.16 135.90 136.00 130.80388 1568042 135.95333
## 355 2020-08-06 135.86 137.84 134.92 135.24 130.07291 1582722 135.23333
## 356 2020-08-07 135.46 137.48 134.90 137.22 131.97726 1527331 135.85000
## 357 2020-08-10 136.52 136.92 134.20 134.94 129.78436 1492682 136.04333
## 358 2020-08-11 135.62 138.12 134.56 137.10 131.86186 2024722 135.97000
## 359 2020-08-12 136.66 138.14 135.06 138.08 132.80441 1550526 136.43000
## 360 2020-08-13 137.48 137.84 135.84 137.12 131.88106 1432603 136.61667
## 361 2020-08-14 136.54 137.18 135.06 135.24 130.07291 1258424 136.61667
## 362 2020-08-17 135.00 136.38 135.00 135.66 130.47685 951666 136.35667
## 363 2020-08-18 135.28 137.42 134.68 135.32 130.14984 1577919 136.42000
## 364 2020-08-19 135.04 137.42 134.80 136.84 131.61177 1248577 136.37667
## 365 2020-08-20 135.50 136.88 134.78 136.54 131.32323 1533941 136.12000
## 366 2020-08-21 137.50 138.00 134.70 135.80 130.61151 2025280 135.90000
## 367 2020-08-24 137.00 139.32 137.00 138.60 133.30453 1425467 136.46000
## 368 2020-08-25 139.22 140.52 138.86 139.26 133.93932 1458054 137.06000
## 369 2020-08-26 139.88 142.26 139.24 142.26 136.82469 1442643 138.21666
## 370 2020-08-27 142.74 142.88 140.08 140.36 134.99728 1504126 138.80333
## 371 2020-08-28 140.38 140.74 138.80 139.76 134.42020 1449213 139.34000
## 372 2020-08-31 140.22 140.64 137.58 138.04 132.76593 1656416 139.71333
## 373 2020-09-01 139.64 140.80 137.48 138.64 133.34300 1785599 139.72000
## 374 2020-09-02 140.26 142.40 139.40 141.50 136.09374 2284225 140.09333
## 375 2020-09-03 142.44 143.32 136.36 137.32 132.07344 2355908 139.27000
## 376 2020-09-04 135.38 137.38 130.48 132.86 127.78384 3145260 138.02000
## 377 2020-09-07 133.84 137.00 133.42 136.82 131.59256 1212227 137.53000
## 378 2020-09-08 136.50 136.68 131.88 133.44 128.34168 2137498 136.76334
## 379 2020-09-09 132.66 137.92 132.52 137.52 132.26579 1936110 136.57667
## 380 2020-09-10 138.34 138.48 135.36 136.02 130.82310 1567887 135.66334
## 381 2020-09-11 136.50 136.90 134.04 135.50 130.32298 1558938 135.36000
## 382 2020-09-14 136.72 137.30 135.10 135.56 130.38068 1090646 135.81000
## 383 2020-09-15 135.98 136.34 134.92 135.28 130.11136 1378521 135.55333
## 384 2020-09-16 136.46 137.64 135.10 135.96 130.76541 1639969 135.97334
## 385 2020-09-17 133.44 136.36 133.12 135.52 130.34221 1575107 135.64000
## 386 2020-09-18 135.30 138.12 135.06 135.50 130.32298 6750513 135.55333
## 387 2020-09-21 135.00 135.54 130.44 131.00 125.99490 2611450 134.80333
## 388 2020-09-22 132.04 133.88 132.04 132.50 127.43758 2181539 134.29333
## 389 2020-09-23 134.26 134.84 132.00 132.00 126.95670 1486774 133.74667
## 390 2020-09-24 130.64 132.20 129.72 131.96 126.91823 1784629 133.08000
## 391 2020-09-25 131.92 131.96 127.20 129.96 124.99465 2232956 132.15334
## 392 2020-09-28 130.98 134.86 130.36 134.66 129.51506 2404084 132.01334
## 393 2020-09-29 133.92 134.38 133.08 134.16 129.03416 1286122 132.54000
## 394 2020-09-30 133.00 134.16 131.58 132.76 127.68766 1911468 132.58334
## 395 2020-10-01 134.44 134.56 132.44 133.74 128.63022 1575372 132.87334
## 396 2020-10-02 132.10 133.54 131.50 132.76 127.68766 1417115 133.00667
## 397 2020-10-05 133.12 133.50 131.50 132.40 127.34140 1229708 133.41333
## 398 2020-10-06 132.86 132.86 130.72 131.46 126.43733 1379980 132.88000
## 399 2020-10-07 131.90 131.98 129.48 130.38 125.39860 1654910 132.25000
## 400 2020-10-08 131.22 132.82 130.72 132.34 127.28370 1563472 132.18000
## 401 2020-10-09 132.34 133.08 131.12 133.06 127.97618 1506407 132.06667
## 402 2020-10-12 133.50 134.64 132.64 134.38 129.24577 1157483 132.33667
## 403 2020-10-13 134.30 134.70 132.78 134.08 128.95723 1326801 132.61667
## 404 2020-10-14 134.42 135.62 133.96 134.32 129.18806 1168173 133.09334
## 405 2020-10-15 132.58 133.16 129.52 130.56 125.57172 2092833 133.12333
## 406 2020-10-16 131.20 134.10 130.56 132.84 127.76459 1982619 133.20667
## 407 2020-10-19 133.16 134.34 131.00 131.00 125.99490 1413353 132.86333
## 408 2020-10-20 130.78 131.34 127.54 127.54 122.66709 1948091 131.72333
## 409 2020-10-21 127.94 127.98 124.84 124.92 120.14720 2433244 130.19667
## 410 2020-10-22 124.28 124.80 122.60 124.50 119.74325 2360335 128.56000
## 411 2020-10-23 124.50 125.32 124.08 124.90 120.12797 1746267 127.61667
## 412 2020-10-26 100.00 105.40 96.34 97.50 93.77483 22200336 121.72667
## 413 2020-10-27 100.00 101.24 96.84 96.95 93.24584 14314818 116.05167
## 414 2020-10-28 96.95 97.16 91.91 92.24 88.71580 11914772 110.16833
## 415 2020-10-29 92.48 94.17 90.70 93.26 89.69683 8118477 104.89167
## 416 2020-10-30 92.65 93.71 90.65 91.49 87.99445 6772568 99.39000
## 417 2020-11-02 92.20 92.55 89.93 90.18 86.73450 6750240 93.60333
## 418 2020-11-03 91.23 94.43 90.56 93.95 90.36046 5304596 93.01167
## 419 2020-11-04 93.28 97.04 93.11 96.75 93.05349 5385873 92.97833
## 420 2020-11-05 98.70 99.80 97.55 98.21 94.45770 6031481 93.97333
## 421 2020-11-06 97.50 98.80 95.96 97.25 93.53438 4410580 94.63833
## 422 2020-11-09 99.77 103.34 98.37 98.97 95.18868 8836477 95.88500
## 423 2020-11-10 99.88 101.46 98.44 99.09 95.30409 5525046 97.37000
## 424 2020-11-11 99.80 101.84 99.70 101.52 97.64123 3926755 98.63167
## 425 2020-11-12 101.00 102.14 100.24 100.28 96.44862 3102238 99.22000
## 426 2020-11-13 100.32 102.56 100.12 101.22 97.35271 3047022 99.72167
## 427 2020-11-16 102.40 102.92 100.28 100.28 96.44862 3911790 100.22667
## 428 2020-11-17 100.36 100.64 98.05 98.53 94.76548 3743907 100.15333
## 429 2020-11-18 98.56 100.68 98.32 100.00 96.17931 3200979 100.30500
## 430 2020-11-19 99.89 100.04 99.00 99.42 95.62147 2786093 99.95500
## 431 2020-11-20 99.52 99.63 98.75 98.80 95.02516 3909221 99.70833
## 432 2020-11-23 99.30 99.88 98.28 98.28 94.52502 3211568 99.21833
## 433 2020-11-24 99.31 99.36 97.35 97.35 93.63056 3815389 98.73000
## 434 2020-11-25 98.00 98.98 97.50 98.68 94.90974 3385039 98.75500
## 435 2020-11-26 99.40 100.52 99.07 99.54 95.73689 2528429 98.67833
## 436 2020-11-27 100.00 100.74 99.82 100.14 96.31396 3031566 98.79833
## 437 2020-11-30 100.00 101.98 99.94 101.98 98.08367 6755003 99.32833
## 438 2020-12-01 102.40 102.60 101.22 101.22 97.35271 3321058 99.81833
## 439 2020-12-02 101.58 102.12 100.82 101.30 97.42965 2366829 100.47667
## 440 2020-12-03 101.60 101.90 99.98 100.90 97.04493 2525876 100.84667
## 441 2020-12-04 101.00 102.82 100.78 102.78 98.85310 2577941 101.38667
## 442 2020-12-07 102.80 102.80 101.12 101.72 97.83360 2416933 101.65000
## 443 2020-12-08 101.70 102.08 101.04 102.08 98.17985 2271543 101.66667
## 444 2020-12-09 102.72 103.60 102.02 102.08 98.17985 3008739 101.81000
## 445 2020-12-10 102.00 102.46 99.72 101.18 97.31423 3176748 101.79000
## 446 2020-12-11 101.22 101.22 99.07 99.75 95.93887 2898929 101.59833
## 447 2020-12-14 100.20 100.56 98.69 99.93 96.11198 3244975 101.12333
## 448 2020-12-15 100.46 101.46 100.10 100.68 96.83334 2635245 100.95000
## 449 2020-12-16 101.14 102.80 100.48 102.80 98.87233 3282115 101.07000
## 450 2020-12-17 103.54 105.08 103.00 105.00 100.98828 4064972 101.55667
## 451 2020-12-18 105.08 106.28 103.38 104.26 100.27656 11530301 102.07000
## 452 2020-12-21 102.06 102.52 100.08 101.46 97.58353 3958655 102.35500
## 453 2020-12-22 102.10 103.96 101.90 103.62 99.66101 2628214 102.97000
## 454 2020-12-23 104.08 104.20 103.22 103.76 99.79566 1628435 103.48333
## 455 2020-12-28 105.10 106.12 104.66 105.26 101.23835 2057725 103.89333
## 456 2020-12-29 107.00 107.94 106.66 106.80 102.71951 2479039 104.19334
## 457 2020-12-30 106.94 107.68 106.58 107.22 103.12347 1526766 104.68667
## 458 2021-01-04 108.10 108.50 104.78 105.32 101.29605 2928515 105.33000
## 459 2021-01-05 104.98 106.20 104.46 105.04 101.02675 2798888 105.56667
## 460 2021-01-06 105.14 106.26 103.60 105.48 101.44995 3018802 105.85333
## 461 2021-01-07 105.58 105.70 104.04 104.52 100.52661 3176143 105.73000
## 462 2021-01-08 105.14 106.72 105.04 106.18 102.12319 3068744 105.62667
## 463 2021-01-11 106.30 106.74 105.00 106.04 101.98855 2910670 105.43000
## 464 2021-01-12 106.50 106.94 105.64 105.74 101.70001 2349072 105.50000
## 465 2021-01-13 105.78 106.04 104.46 105.36 101.33453 2650567 105.55333
## 466 2021-01-14 105.16 105.42 103.48 104.20 100.21885 3522890 105.34000
## 467 2021-01-15 105.00 106.76 102.86 103.52 99.56483 5733895 105.17333
## 468 2021-01-18 103.06 104.04 102.70 103.24 99.29552 2176600 104.68333
## 469 2021-01-19 104.10 104.44 103.24 103.90 99.93031 2676831 104.32667
## 470 2021-01-20 105.00 105.48 104.12 104.86 100.85363 2631285 104.18000
## 471 2021-01-21 105.50 106.06 104.54 104.92 100.91133 2136404 104.10667
## 472 2021-01-22 104.44 104.80 103.12 104.70 100.69974 2571192 104.19000
## 473 2021-01-25 105.16 105.74 103.80 105.52 101.48841 3204268 104.52333
## 474 2021-01-26 105.82 110.00 105.46 109.98 105.77801 4297991 105.64667
## 475 2021-01-27 110.84 111.94 108.12 109.64 105.45100 4689464 106.60333
## 476 2021-01-28 108.30 109.02 106.12 108.30 104.16220 3390381 107.17667
## 477 2021-01-29 108.20 109.04 104.80 104.80 100.79592 4982821 107.15667
## 478 2021-02-01 106.00 108.12 105.50 107.04 102.95033 2940295 107.54667
## 479 2021-02-02 107.60 108.56 107.58 108.26 104.12373 2729353 108.00334
## 480 2021-02-03 108.50 109.44 107.90 108.76 104.60462 2555557 107.80000
## 481 2021-02-04 108.20 110.70 108.08 110.28 106.06655 2638688 107.90667
## 482 2021-02-05 110.96 110.96 108.24 108.48 104.33532 2471257 107.93667
## 483 2021-02-08 109.16 109.80 108.68 108.96 104.79698 1738462 108.63000
## 484 2021-02-09 108.96 109.22 107.82 108.88 104.72004 1636590 108.93667
## 485 2021-02-10 108.68 108.68 106.42 107.28 103.18117 2256363 108.77333
## 486 2021-02-11 107.40 109.50 107.10 109.50 105.31634 2086083 108.89667
## 487 2021-02-12 108.54 108.80 107.78 108.56 104.41226 1944941 108.61000
## 488 2021-02-15 109.06 109.18 108.28 108.84 104.68156 1397921 108.67000
## 489 2021-02-16 109.00 109.00 107.90 108.34 104.20066 1671300 108.56666
## 490 2021-02-17 107.60 107.64 104.22 104.42 100.43044 3723507 107.82333
## 491 2021-02-18 104.16 106.24 104.12 106.24 102.18089 3010056 107.65000
## 492 2021-02-19 106.28 106.46 104.76 104.94 100.93058 3084644 106.89000
## 493 2021-02-22 104.00 104.50 102.92 103.90 99.93031 2407163 106.11333
## 494 2021-02-23 103.78 103.86 100.46 102.90 98.96851 3507205 105.12333
## 495 2021-02-24 102.34 103.60 102.18 103.22 99.27629 1945024 104.27000
## 496 2021-02-25 104.70 104.84 102.18 102.72 98.79539 2288703 103.98667
## 497 2021-02-26 101.00 103.32 100.54 102.06 98.16061 3570702 103.29000
## 498 2021-03-01 103.32 104.18 102.24 103.36 99.41094 2424029 103.02667
## 499 2021-03-02 103.34 104.78 102.88 103.50 99.54559 2283786 102.96000
## 500 2021-03-03 103.88 104.56 102.12 103.10 99.16087 2863412 102.99333
## 501 2021-03-04 102.00 103.66 101.64 102.68 98.75692 2374159 102.90333
## 502 2021-03-05 101.90 102.84 101.12 101.78 97.89130 2686348 102.74667
## 503 2021-03-08 102.50 105.14 101.72 104.66 100.66127 3353179 103.18000
## 504 2021-03-09 104.84 107.38 104.02 106.00 101.95007 3782972 103.62000
## 505 2021-03-10 105.94 106.52 105.08 105.82 101.77695 2454844 104.00667
## 506 2021-03-11 103.84 106.52 103.84 105.86 101.81542 3000133 104.46667
## 507 2021-03-12 105.98 105.98 103.04 103.04 99.10317 3164384 104.52667
## 508 2021-03-15 103.22 103.42 102.44 102.66 98.73769 2270453 104.67333
## 509 2021-03-16 103.20 103.56 102.52 103.02 99.08393 2245723 104.40000
## 510 2021-03-17 103.12 103.50 102.26 103.00 99.06470 2448739 103.90000
## 511 2021-03-18 102.90 103.70 102.44 102.76 98.83386 3138312 103.39000
## 512 2021-03-19 102.78 103.64 102.50 103.60 99.64176 6109000 103.01333
## 513 2021-03-22 102.98 103.80 101.98 103.50 99.54559 2650789 103.09000
## 514 2021-03-23 102.00 103.70 101.42 103.06 99.12240 3066444 103.15667
## 515 2021-03-24 103.24 104.18 102.44 102.82 98.89157 2270733 103.12333
## 516 2021-03-25 102.40 103.14 101.80 102.46 98.54533 2657133 103.03333
## 517 2021-03-26 102.78 103.38 102.32 102.88 98.94927 1856833 103.05333
## 518 2021-03-29 103.48 104.34 102.98 104.30 100.31503 2363532 103.17000
## 519 2021-03-30 103.90 104.10 103.24 103.56 99.60329 2187648 103.18000
## 520 2021-03-31 103.20 104.44 103.12 104.42 100.43044 2311988 103.40667
## 521 2021-04-01 104.96 107.14 104.70 106.78 102.70027 2751618 104.06667
## 522 2021-04-06 109.58 109.88 108.14 108.90 104.73927 3124199 105.14000
## 523 2021-04-07 108.70 109.50 107.88 109.36 105.18170 2120500 106.22000
## 524 2021-04-08 109.50 111.98 109.16 111.10 106.85522 2867753 107.35333
## 525 2021-04-09 111.54 112.38 110.48 112.30 108.00938 2369418 108.81000
## 526 2021-04-12 112.30 112.36 110.88 111.24 106.98987 1718755 109.94667
## 527 2021-04-13 111.06 112.46 110.70 112.16 107.87472 1938263 110.84333
## 528 2021-04-14 115.00 118.00 113.30 113.40 109.06735 4974419 111.59333
## 529 2021-04-15 114.40 116.26 113.70 115.68 111.26023 2804809 112.64667
## 530 2021-04-16 115.84 116.26 114.88 116.22 111.77959 2905150 113.50000
## 531 2021-04-19 116.22 116.52 115.08 116.04 111.60648 1763933 114.12333
## 532 2021-04-20 115.70 116.16 114.80 115.34 110.93322 2062980 114.80667
## 533 2021-04-21 115.00 116.70 114.08 116.70 112.24126 2260736 115.56333
## 534 2021-04-22 118.00 121.00 117.14 120.70 116.08843 3902763 116.78000
## 535 2021-04-23 120.10 120.72 117.36 119.42 114.85733 2968949 117.40333
## 536 2021-04-26 119.20 119.98 117.96 118.52 113.99172 1524024 117.78666
## 537 2021-04-27 118.38 119.40 117.92 118.04 113.53007 1574816 118.12000
## 538 2021-04-28 117.76 119.36 117.44 118.76 114.22255 1660706 118.69000
## 539 2021-04-29 119.10 119.80 117.52 118.04 113.53007 1917209 118.91333
## 540 2021-04-30 118.30 118.52 116.76 116.76 112.29897 2305231 118.25667
## 541 2021-05-03 116.80 117.80 116.02 116.62 112.16432 1435439 117.79000
## 542 2021-05-04 116.86 117.08 112.68 112.74 108.43256 3430206 116.82667
## 543 2021-05-05 114.36 116.10 114.12 115.84 111.41412 2083805 116.46000
## 544 2021-05-06 114.98 116.70 114.80 116.42 111.97195 2024213 116.07000
## 545 2021-05-07 117.06 117.64 116.32 117.36 112.87605 1663545 115.95667
## 546 2021-05-10 116.16 116.42 114.66 115.60 111.18329 1687179 115.76333
## 547 2021-05-11 114.20 114.86 111.64 113.26 108.93269 2977716 115.20333
## 548 2021-05-12 112.54 113.46 111.86 112.56 108.25944 2242139 115.17333
## 549 2021-05-13 110.78 112.64 109.10 112.16 109.67735 1858300 114.56000
## 550 2021-05-14 112.28 114.04 112.14 114.04 111.51573 1458905 114.16333
## 551 2021-05-17 114.00 114.54 112.96 112.98 110.47920 1550230 113.43333
## 552 2021-05-18 113.50 114.02 112.54 113.44 110.92901 1818487 113.07334
## 553 2021-05-19 112.78 112.96 110.94 112.10 109.61867 1980237 112.88000
## 554 2021-05-20 112.10 115.00 112.02 115.00 112.45448 1758463 113.28667
## 555 2021-05-21 114.96 115.40 114.38 114.88 112.33713 2004830 113.74000
## 556 2021-05-25 115.64 116.04 114.74 115.08 112.53271 1804579 113.91333
## 557 2021-05-26 115.54 116.30 115.20 116.02 113.45190 1330675 114.42000
## 558 2021-05-27 115.92 116.24 113.74 113.92 111.39838 2650089 114.50000
## 559 2021-05-28 113.92 115.86 113.66 115.12 112.57182 1338226 115.00333
## 560 2021-05-31 114.76 114.90 113.52 113.52 111.00723 1034961 114.75667
## 561 2021-06-01 114.40 116.14 113.92 113.92 111.39838 1590959 114.59667
## 562 2021-06-02 114.14 114.80 113.40 114.12 111.59396 1620815 114.43667
## 563 2021-06-03 114.00 114.02 112.54 113.50 110.98769 1528108 114.01667
## 564 2021-06-04 114.00 114.90 113.62 114.80 112.25890 1293249 114.16333
## 565 2021-06-07 114.64 115.96 114.20 115.60 113.04119 1506563 114.24333
## 566 2021-06-08 115.90 117.74 115.76 116.00 113.43234 1969858 114.65667
## 567 2021-06-09 116.00 116.00 114.16 115.06 112.51314 1882247 114.84667
## 568 2021-06-10 115.36 116.08 114.42 116.04 113.47146 1676749 115.16667
## 569 2021-06-11 116.80 118.34 116.28 118.34 115.72054 2254105 115.97333
## 570 2021-06-14 118.50 120.12 118.48 119.92 117.26557 2118453 116.82667
## 571 2021-06-15 120.46 121.08 120.02 120.26 117.59805 1834134 117.60333
## 572 2021-06-16 118.84 119.84 118.64 118.82 116.18992 2121108 118.07333
## 573 2021-06-17 117.54 119.36 116.84 119.36 116.71796 1796279 118.79000
## 574 2021-06-18 119.94 120.12 117.84 118.20 115.58364 4456895 119.15000
## 575 2021-06-21 117.52 119.50 117.36 118.06 115.44674 1675128 119.10333
## 576 2021-06-22 117.94 118.34 116.88 118.08 115.46630 1370493 118.79667
## 577 2021-06-23 118.70 118.80 116.58 116.58 113.99950 1267210 118.18333
## 578 2021-06-24 117.00 119.20 116.82 118.66 116.03347 1732409 118.15667
## 579 2021-06-25 118.08 118.80 117.30 117.68 115.07516 1208488 117.87667
## 580 2021-06-28 117.28 119.02 117.26 118.50 115.87701 1425006 117.92667
## 581 2021-06-29 118.22 120.50 118.22 119.74 117.08955 1619704 118.20667
## 582 2021-06-30 120.36 121.10 118.64 118.84 116.20948 2241512 118.33333
## 583 2021-07-01 119.08 119.82 117.40 118.40 115.77922 1502458 118.63667
## 584 2021-07-02 118.24 119.30 117.98 119.30 116.65930 1129703 118.74333
## 585 2021-07-05 118.64 119.16 117.94 118.90 116.26816 874408 118.94667
## 586 2021-07-06 118.70 120.92 118.16 120.30 117.63716 1592704 119.24667
## 587 2021-07-07 122.30 126.06 121.90 124.50 121.74419 3265335 120.04000
## 588 2021-07-08 123.74 124.20 121.12 123.18 120.45342 2826081 120.76334
## 589 2021-07-09 123.20 124.72 122.40 124.72 121.95933 2253779 121.81667
## 590 2021-07-12 124.52 125.98 123.68 125.78 122.99586 1985870 122.89667
## 591 2021-07-13 124.84 127.26 124.58 127.26 124.44311 1928010 124.29000
## 592 2021-07-14 126.94 127.36 126.02 127.00 124.18886 1420411 125.40667
## 593 2021-07-15 126.32 126.58 124.86 125.40 122.62427 1388086 125.55667
## 594 2021-07-16 125.16 126.44 124.84 125.46 122.68295 1923468 125.93667
## 595 2021-07-19 124.98 125.14 121.96 122.76 120.04271 2511736 125.61000
## 596 2021-07-20 122.70 123.30 120.66 121.48 118.79105 2334814 124.89333
## 597 2021-07-21 118.70 119.56 115.18 118.46 115.83789 5332871 123.42667
## 598 2021-07-22 118.48 119.24 116.62 119.00 116.36594 2462144 122.09333
## 599 2021-07-23 119.50 119.64 117.48 117.80 115.19250 2471929 120.82667
## 600 2021-07-26 117.10 118.62 117.00 117.60 114.99693 1433898 119.51667
## 601 2021-07-27 117.24 120.08 117.16 118.82 116.18992 2046209 118.86000
## 602 2021-07-28 119.04 121.18 119.04 120.98 118.30212 1633467 118.77667
## 603 2021-07-29 121.08 121.60 120.46 121.26 118.57591 1500665 119.24333
## 604 2021-07-30 120.10 121.48 119.30 120.84 118.16521 1969600 119.55000
## 605 2021-08-02 122.00 122.92 119.54 121.30 118.61503 1303217 120.13333
## 606 2021-08-03 121.24 122.96 120.72 121.90 119.20174 1416262 120.85000
## 607 2021-08-04 122.80 123.58 122.06 123.38 120.64899 1584403 121.61000
## 608 2021-08-05 124.00 125.94 123.84 125.78 122.99586 1624362 122.41000
## 609 2021-08-06 125.64 125.92 124.34 124.84 122.07666 1218718 123.00667
## 610 2021-08-09 124.34 124.84 123.66 124.68 121.92021 1165047 123.64667
## 611 2021-08-10 124.72 126.68 124.24 124.24 121.48994 1113410 124.13667
## 612 2021-08-11 124.18 125.10 123.58 123.76 121.02058 1445962 124.44667
## 613 2021-08-12 122.98 125.94 122.44 125.90 123.11320 1512253 124.86667
## 614 2021-08-13 125.50 126.28 125.14 125.48 122.70251 1152899 124.81667
## 615 2021-08-16 124.52 125.72 124.20 125.66 122.87852 1185314 124.95333
## 616 2021-08-17 125.24 127.34 124.78 127.10 124.28664 1522253 125.35667
## 617 2021-08-18 126.78 127.38 126.66 126.92 124.11063 1194331 125.80333
## 618 2021-08-19 125.16 125.92 124.08 125.76 122.97630 1773882 126.13667
## 619 2021-08-20 126.18 126.78 124.82 126.30 123.50436 1172691 126.20333
## 620 2021-08-23 126.22 126.74 125.42 126.70 123.89549 1012707 126.40667
## 621 2021-08-24 127.00 127.26 125.30 126.38 123.58257 885275 126.52667
## 622 2021-08-25 126.02 126.74 125.06 125.20 122.42870 834928 126.21000
## 623 2021-08-26 124.44 125.58 123.60 125.40 122.62427 1110818 125.95667
## 624 2021-08-27 124.90 126.38 124.52 125.76 122.97630 986245 125.95667
## 625 2021-08-30 125.62 126.92 125.26 126.92 124.11063 874691 126.06000
## 626 2021-08-31 126.92 128.48 126.44 127.46 124.63868 2579532 126.18667
## 627 2021-09-01 128.20 129.20 127.20 127.62 124.79514 1500118 126.39333
## 628 2021-09-02 127.00 127.12 125.16 125.82 123.03497 1178571 126.49667
## 629 2021-09-03 125.38 126.02 124.22 125.60 122.81985 1184794 126.53000
## 630 2021-09-06 126.50 128.06 125.90 127.66 124.83426 882994 126.84667
## 631 2021-09-07 127.30 127.94 126.48 126.68 123.87594 1093209 126.80667
## 632 2021-09-08 125.66 125.66 123.52 124.20 121.45084 2228049 126.26333
## 633 2021-09-09 123.20 124.42 121.78 123.28 120.55120 1450761 125.54000
## 634 2021-09-10 123.68 124.50 122.92 123.20 120.47297 1133270 125.10333
## 635 2021-09-13 122.84 124.18 122.48 122.70 119.98403 1269460 124.62000
## 636 2021-09-14 122.46 122.94 121.56 122.90 120.17961 1524505 123.82667
## 637 2021-09-15 123.48 124.12 121.72 121.72 119.02573 1885267 123.00000
## 638 2021-09-16 121.86 123.26 121.58 122.50 119.78846 1511347 122.71667
## 639 2021-09-17 123.82 124.18 121.38 122.08 119.37776 4934618 122.51667
## 640 2021-09-20 120.00 120.38 118.58 118.96 116.32682 2468968 121.81000
## 641 2021-09-21 118.78 121.68 118.74 121.28 118.59547 1851459 121.57333
## 642 2021-09-22 121.90 122.02 120.44 121.16 118.47813 1246282 121.28333
## 643 2021-09-23 121.80 123.26 121.66 122.84 120.12094 1586842 121.47000
## 644 2021-09-24 123.08 123.08 120.86 121.24 118.55636 1514907 121.26000
## 645 2021-09-27 122.54 123.00 120.82 121.42 118.73237 1471704 121.15000
## 646 2021-09-28 121.10 121.52 117.62 117.76 115.15338 2398108 120.95000
## 647 2021-09-29 118.60 119.02 117.70 117.78 115.17294 1415918 120.36667
## 648 2021-09-30 118.08 119.10 116.48 116.88 114.29286 2184117 119.65333
## 649 2021-10-01 115.50 117.42 115.02 116.26 113.68659 1766822 118.55667
## 650 2021-10-04 115.64 116.76 114.36 114.78 112.23935 1417453 117.48000
## 651 2021-10-05 115.00 115.60 113.88 114.94 112.39580 2403919 116.40000
## 652 2021-10-06 114.56 117.26 112.78 116.30 113.72571 2851529 116.15667
## 653 2021-10-07 118.22 118.58 117.00 118.26 115.64232 2055448 116.23667
## 654 2021-10-08 117.00 118.50 116.72 117.44 114.84048 1554844 116.33000
## 655 2021-10-11 116.66 117.32 115.72 117.14 114.54710 1871141 116.47667
## 656 2021-10-12 116.34 117.80 116.32 116.94 114.35154 1413405 116.83667
## 657 2021-10-13 120.30 122.76 119.36 121.50 118.81060 2810087 117.93000
## 658 2021-10-14 123.20 124.96 122.40 124.96 122.19401 2315709 119.37333
## 659 2021-10-15 125.70 126.28 124.52 126.28 123.48480 2348754 120.71000
## 660 2021-10-18 124.20 125.50 123.54 124.98 122.21358 1526983 121.96667
## 661 2021-10-19 124.68 125.38 123.34 124.74 121.97888 1373384 123.23333
## 662 2021-10-20 124.38 125.24 123.36 123.84 121.09880 1507617 124.38333
## 663 2021-10-21 124.24 126.40 118.54 119.86 117.20690 3399345 124.11000
## 664 2021-10-22 120.14 123.10 120.10 121.28 118.59547 2058572 123.49667
## 665 2021-10-25 122.00 124.86 121.82 123.74 121.00101 1803154 123.07333
## 666 2021-10-26 124.80 126.38 124.50 126.08 123.28922 1670242 123.25667
## 667 2021-10-27 125.00 125.86 123.98 124.90 122.13534 1321884 123.28333
## 668 2021-10-28 124.84 126.68 124.84 126.30 123.50436 1431137 123.69333
## 669 2021-10-29 124.94 125.32 122.98 125.32 122.54605 2257379 124.60333
## 670 2021-11-01 125.94 126.66 125.36 126.32 123.52391 1226001 125.44333
## 671 2021-11-02 126.30 127.56 126.08 126.94 124.13019 1597060 125.97667
## 672 2021-11-03 127.10 128.44 126.72 128.44 125.59699 1550006 126.37000
## 673 2021-11-04 128.76 129.52 127.32 128.80 125.94902 2172732 127.02000
## 674 2021-11-05 128.32 129.74 127.92 128.98 126.12503 2180452 127.46667
## 675 2021-11-08 128.80 129.54 128.26 128.98 126.12503 899419 128.07667
## 676 2021-11-09 128.06 129.06 127.66 128.32 125.47965 1126756 128.41000
## 677 2021-11-10 127.98 128.46 126.72 127.68 124.85381 1354462 128.53333
## 678 2021-11-11 127.12 127.40 126.18 127.14 124.32576 861715 128.31667
## 679 2021-11-12 126.34 127.44 123.60 125.10 122.33091 2238636 127.70000
## 680 2021-11-15 124.70 125.18 123.66 124.72 121.95933 1323699 126.99000
## 681 2021-11-16 124.72 125.96 124.50 125.86 123.07410 1248941 126.47000
## 682 2021-11-17 125.56 126.48 125.36 125.46 122.68295 1393879 125.99333
## 683 2021-11-18 125.38 125.66 124.04 124.76 121.99844 1690303 125.50667
## 684 2021-11-19 125.02 126.38 124.32 125.88 123.09364 3301394 125.29667
## 685 2021-11-22 125.22 125.44 121.66 121.66 118.96706 1746585 124.72333
## 686 2021-11-23 120.58 120.82 119.16 119.54 116.89398 2095330 123.86000
## 687 2021-11-24 120.10 120.24 117.08 118.94 116.30727 1890121 122.70667
## 688 2021-11-25 119.48 120.08 119.04 119.82 117.16779 1075091 121.76667
## 689 2021-11-26 116.72 119.08 115.22 115.22 112.66961 3677375 120.17667
## 690 2021-11-29 116.00 117.70 116.00 116.80 114.21464 2682604 118.66334
## 691 2021-11-30 116.04 116.30 113.18 113.18 110.67477 5904555 117.25000
## 692 2021-12-01 114.12 117.14 113.30 117.08 114.48843 3108716 116.84000
## 693 2021-12-02 115.50 116.16 113.98 114.12 111.59396 2562336 116.03667
## 694 2021-12-03 115.26 115.68 113.42 114.16 111.63308 2543198 115.09334
## 695 2021-12-06 114.96 116.50 113.78 116.30 113.72571 2472737 115.27334
## 696 2021-12-07 116.30 116.30 116.30 116.30 113.72571 0 115.19000
## 697 2021-12-08 119.60 120.08 118.18 118.34 115.72054 1721052 116.05000
## 698 2021-12-09 118.56 119.36 117.50 118.42 115.79878 1302502 116.27333
## 699 2021-12-10 117.70 119.84 117.66 119.38 116.73753 1869869 117.15000
## 700 2021-12-13 120.90 123.42 120.56 122.50 119.78846 2151377 118.54000
## 701 2021-12-14 122.52 123.18 119.82 119.96 117.30469 1611120 119.15000
## 702 2021-12-15 120.06 121.60 120.06 121.14 118.45856 1476391 119.95666
## 703 2021-12-16 123.50 123.80 122.02 122.38 119.67112 2470449 120.63000
## 704 2021-12-17 122.24 123.62 121.42 123.52 120.78589 4024892 121.48000
## 705 2021-12-20 120.00 121.22 119.06 120.50 117.83273 1652721 121.66667
## 706 2021-12-21 121.76 121.90 120.14 121.40 118.71281 1249030 121.48333
## 707 2021-12-22 122.18 122.74 120.96 122.74 120.02315 941208 121.94667
## 708 2021-12-23 122.74 123.54 122.06 123.52 120.78589 975828 122.34333
## 709 2021-12-27 123.40 124.48 122.82 124.14 121.39217 908818 122.63667
## 710 2021-12-28 124.00 125.26 123.54 124.88 122.11578 1049070 122.86333
## 711 2021-12-29 124.60 124.74 122.96 123.56 120.82500 1004964 123.37333
## 712 2021-12-30 123.52 124.90 123.24 124.90 122.13534 1256558 123.95667
## 713 2022-01-03 123.36 124.54 122.78 124.24 121.48994 1551213 124.20667
## 714 2022-01-04 124.90 125.40 123.92 124.38 121.62685 1344951 124.35000
## 715 2022-01-05 123.48 125.32 122.96 124.82 122.05711 1524033 124.46333
## 716 2022-01-06 122.34 123.32 120.54 121.94 119.24086 2205497 123.97333
## 717 2022-01-07 121.30 121.76 120.22 121.28 118.59547 1923600 123.59333
## 718 2022-01-10 121.88 122.56 120.58 120.74 118.06742 1907600 122.90000
## 719 2022-01-11 121.94 123.60 121.22 121.70 119.00616 2141555 122.47667
## 720 2022-01-12 123.24 123.40 121.62 122.26 119.55378 1865782 122.12333
## 721 2022-01-13 121.48 121.64 119.44 120.50 117.83273 2083432 121.40333
## 722 2022-01-14 120.50 123.54 118.26 120.48 117.81318 3394621 121.16000
## 723 2022-01-17 121.42 122.70 120.40 122.52 119.80802 1268851 121.36667
## 724 2022-01-18 121.76 121.76 119.36 120.96 118.28255 2200311 121.40333
## 725 2022-01-19 119.14 122.00 119.00 121.42 118.73237 1842382 121.35667
## 726 2022-01-20 121.62 123.16 120.72 122.98 120.25785 1802142 121.47667
## 727 2022-01-21 121.00 122.06 120.34 121.20 118.51723 2546389 121.59333
## 728 2022-01-24 119.64 120.32 116.00 116.00 113.43234 3498066 120.84667
## 729 2022-01-25 116.98 117.14 115.22 116.62 114.03862 2318840 119.86333
## 730 2022-01-26 117.04 118.70 116.90 117.88 115.27072 2039556 119.35000
## 731 2022-01-27 114.00 114.50 107.58 110.84 108.38656 7324788 117.58667
## 732 2022-01-28 110.30 110.36 106.66 108.18 105.78544 5160735 115.12000
## 733 2022-01-31 109.78 110.54 107.94 110.40 107.95630 3746289 113.32000
## 734 2022-02-01 111.78 113.66 111.14 113.00 110.49875 3251301 112.82000
## 735 2022-02-02 113.40 113.86 112.04 112.10 109.61867 2335910 112.06667
## 736 2022-02-03 111.14 111.40 108.88 109.10 106.68507 2953593 110.60333
## 737 2022-02-04 108.86 110.26 108.40 109.18 106.76331 2968119 110.32667
## 738 2022-02-07 110.00 112.10 109.68 111.20 108.73859 2721057 110.83000
## 739 2022-02-08 111.16 111.20 109.22 109.74 107.31091 2608648 110.72000
## 740 2022-02-09 110.24 111.34 109.22 109.76 107.33047 2981103 110.18000
## 741 2022-02-10 110.00 110.38 108.22 109.30 106.88065 3068100 109.71333
## 742 2022-02-11 108.12 108.94 107.44 107.50 105.12049 2560394 109.44667
## 743 2022-02-14 105.22 105.50 103.10 105.38 103.04741 4168719 108.81333
## 744 2022-02-15 104.70 106.74 104.40 105.70 103.36033 2803587 107.89667
## 745 2022-02-16 106.32 106.94 104.76 105.50 103.16476 2399920 107.19000
## 746 2022-02-17 105.02 106.06 104.72 105.26 102.93007 2212242 106.44000
## 747 2022-02-18 104.08 105.08 102.26 102.26 99.99648 3381642 105.26667
## 748 2022-02-21 103.00 103.80 99.72 101.02 98.78392 2678619 104.18667
## 749 2022-02-22 98.00 100.92 97.27 100.06 97.84518 4172126 103.30000
## 750 2022-02-23 100.74 101.56 99.54 99.60 97.39535 2939788 102.28333
## 751 2022-02-24 95.00 99.00 94.48 97.48 95.32229 7678830 100.94667
## 752 2022-02-25 100.00 101.58 98.55 101.40 99.15552 4190271 100.30333
## 753 2022-02-28 99.19 101.50 99.00 101.32 99.07728 4094935 100.14667
## 754 2022-03-01 100.78 100.84 97.96 98.88 96.69129 3794964 99.79000
## 755 2022-03-02 98.52 101.74 98.51 100.88 98.64702 4216940 99.92667
## 756 2022-03-03 99.76 101.34 99.15 99.22 97.02377 3191208 99.86333
## 757 2022-03-04 97.38 99.04 96.77 96.77 94.62799 5821601 99.74500
## 758 2022-03-07 95.00 99.26 94.97 97.27 95.11693 5885943 99.05666
## 759 2022-03-08 96.60 99.12 95.68 96.39 94.25641 4880436 98.23500
## 760 2022-03-09 98.21 101.42 97.59 101.42 99.17507 4482058 98.65833
## 761 2022-03-10 100.20 100.28 97.66 98.02 95.85033 4305802 98.18166
## 762 2022-03-11 98.11 101.78 97.54 99.58 97.37580 3672556 98.24167
## 763 2022-03-14 100.00 102.10 99.30 101.18 98.94038 2563415 98.97667
## 764 2022-03-15 100.26 101.26 99.03 100.54 98.31455 2521724 99.52167
## 765 2022-03-16 102.48 103.80 101.84 102.84 100.56364 3467971 100.59667
## 766 2022-03-17 104.32 104.40 102.66 103.74 101.44372 2279771 100.98333
## 767 2022-03-18 103.80 103.82 101.24 103.70 101.40460 4643157 101.93000
## 768 2022-03-21 101.50 102.98 100.78 101.90 99.64445 2480924 102.31667
## 769 2022-03-22 101.54 102.50 100.70 102.50 100.23116 2390878 102.53667
## 770 2022-03-23 102.16 103.00 100.28 100.70 98.47100 2008752 102.56333
## 771 2022-03-24 101.32 101.32 99.64 100.42 98.19720 2147765 102.16000
## 772 2022-03-25 100.18 102.06 100.02 100.86 98.62747 1783145 101.68000
## 773 2022-03-28 100.72 102.06 100.48 100.98 98.74481 1906610 101.22667
## 774 2022-03-29 102.40 104.18 101.90 103.42 101.13080 2523791 101.48000
## 775 2022-03-30 103.30 103.34 101.34 102.06 99.80090 2128404 101.40667
## 776 2022-03-31 102.02 103.78 101.02 101.12 98.88171 2947134 101.47667
## 777 2022-04-01 101.10 101.26 99.75 99.75 97.54204 2022783 101.36500
## 778 2022-04-04 100.06 102.14 98.50 101.58 99.33153 2372402 101.48500
## 779 2022-04-05 102.34 103.06 100.72 101.68 99.42931 1837700 101.60167
## 780 2022-04-06 101.88 102.68 100.04 100.58 98.35366 3107903 101.12833
## 781 2022-04-07 100.40 100.64 99.46 99.72 97.51269 2411034 100.73833
## 782 2022-04-08 100.48 100.90 99.41 100.42 98.19720 2054134 100.62167
## 783 2022-04-11 99.05 99.95 98.56 99.34 97.14111 1907113 100.55333
## 784 2022-04-12 98.00 98.81 97.00 98.32 96.14369 3161521 100.01000
## 785 2022-04-13 97.73 97.73 96.03 96.85 94.70623 2960712 99.20500
## 786 2022-04-14 97.37 98.20 96.73 97.16 95.00937 3774096 98.63500
## 787 2022-04-19 96.02 97.19 95.31 97.17 95.01914 3173230 98.21000
## 788 2022-04-20 95.96 98.65 95.94 98.48 96.30015 2346667 97.88667
## 789 2022-04-21 98.48 98.48 98.48 98.48 96.30015 0 97.74333
## 790 2022-04-22 96.57 97.92 94.04 97.57 95.41029 5263431 97.61833
## 791 2022-04-25 94.98 96.74 94.81 95.74 93.62080 3335107 97.43333
## 792 2022-04-26 96.88 97.31 94.33 94.56 92.46691 3008442 97.00000
## 793 2022-04-27 94.56 94.56 94.56 94.56 92.46691 0 96.56500
## 794 2022-04-28 94.87 96.86 94.72 96.76 94.61822 2865967 96.27833
## 795 2022-04-29 97.68 98.74 97.12 97.56 95.40050 2908340 96.12500
## 796 2022-05-02 96.10 96.98 95.36 96.51 94.37375 2415261 95.94833
## 797 2022-05-03 97.38 97.46 94.41 95.25 93.14165 2792741 95.86667
## 798 2022-05-04 94.54 94.81 93.44 93.49 91.42060 1923272 95.68833
## 799 2022-05-05 96.42 97.30 94.80 95.22 93.11231 2571197 95.79833
## 800 2022-05-06 95.22 95.22 95.22 95.22 93.11231 0 95.54167
## 801 2022-05-09 90.60 91.81 89.97 90.77 88.76081 2818656 94.41000
## 802 2022-05-10 92.56 93.18 91.14 91.66 89.63111 2187466 93.60167
## 803 2022-05-11 91.87 93.07 90.55 93.07 91.00990 2658856 93.23833
## 804 2022-05-12 90.72 93.93 90.67 93.40 91.33260 2631400 93.22333
## 805 2022-05-13 93.40 93.40 93.40 93.40 91.33260 0 92.92000
## 806 2022-05-16 94.54 94.77 92.85 93.24 91.17613 1777379 92.59000
## 807 2022-05-17 93.83 95.03 92.87 93.94 91.86064 1900296 93.11833
## 808 2022-05-18 93.48 93.98 91.50 91.50 89.47465 2641928 93.09167
## 809 2022-05-19 88.00 90.43 86.81 90.23 88.71756 3836719 92.61833
## 810 2022-05-20 90.52 92.64 90.21 92.02 90.47755 3356786 92.38833
## 811 2022-05-23 93.46 93.52 92.23 93.01 91.45096 2007998 92.32333
## 812 2022-05-24 92.65 93.68 91.98 91.98 90.43823 2034263 92.11333
## 813 2022-05-25 91.98 91.98 91.98 91.98 90.43823 0 91.78667
## 814 2022-05-26 90.89 91.78 90.41 91.60 90.06459 1586289 91.80333
## 815 2022-05-27 91.60 91.60 91.60 91.60 90.06459 0 92.03167
## 816 2022-05-30 91.60 91.60 91.60 91.60 90.06459 0 91.96167
## 817 2022-05-31 94.74 94.74 92.14 92.79 91.23465 9371395 91.92500
## 818 2022-06-01 94.18 94.68 92.14 93.30 91.73610 2174933 92.14500
## 819 2022-06-02 93.30 93.30 93.30 93.30 91.73610 0 92.36500
## 820 2022-06-03 94.78 94.78 93.27 93.61 92.04090 1069966 92.70000
## 821 2022-06-06 94.30 95.60 94.11 94.72 93.13229 1077621 93.22000
## 822 2022-06-07 93.50 95.07 93.40 94.47 92.88649 1502788 93.69834
## 823 2022-06-08 94.70 94.82 93.30 93.60 92.03107 1446490 93.83333
## 824 2022-06-09 93.00 93.60 91.91 92.35 90.80202 1779725 93.67500
## 825 2022-06-10 91.37 91.80 89.03 89.03 87.53767 2492691 92.96333
## 826 2022-06-13 87.60 88.72 86.40 87.00 85.54170 2781459 91.86167
## 827 2022-06-14 88.61 88.76 86.70 87.01 85.55154 2539654 90.57667
## 828 2022-06-15 87.51 89.29 86.89 88.99 87.49834 2694220 89.66333
## 829 2022-06-16 88.65 89.00 87.74 87.77 86.29879 2358425 88.69167
## 830 2022-06-17 88.30 89.73 87.96 89.02 87.52784 5838205 88.13667
## 831 2022-06-20 89.09 89.59 88.25 89.24 87.74415 1255141 88.17167
## 832 2022-06-21 89.50 90.19 89.09 89.46 87.96046 1448903 88.58167
## 833 2022-06-22 88.26 89.96 87.23 89.55 88.04896 1846718 89.00500
## 834 2022-06-23 88.58 89.97 88.11 89.38 87.88180 2149187 89.07000
## 835 2022-06-24 89.86 92.47 89.70 92.33 90.78236 2073811 89.83000
## 836 2022-06-27 93.15 93.70 91.58 92.30 90.75286 1689790 90.37667
## 837 2022-06-28 92.17 93.02 91.08 91.24 89.71062 1783549 90.71000
## 838 2022-06-29 89.83 90.69 89.22 90.17 88.65856 1923689 90.82833
## 839 2022-06-30 87.34 87.47 84.28 86.93 85.47287 4416465 90.39167
## 840 2022-07-01 85.74 87.16 85.48 86.70 85.24673 1691857 89.94500
## 841 2022-07-04 86.79 86.98 85.44 85.44 84.00785 1096722 88.79667
## 842 2022-07-05 86.54 86.80 84.48 85.43 83.99802 2489908 87.65167
## 843 2022-07-06 86.56 88.79 86.34 87.84 86.36762 2464895 87.08500
## 844 2022-07-07 88.64 89.56 88.18 88.89 87.40002 1975185 86.87167
## 845 2022-07-08 89.23 89.60 87.97 89.60 88.09811 1802007 87.31667
## 846 2022-07-11 88.05 88.84 87.78 88.38 86.89857 1166604 87.59667
## 847 2022-07-12 88.38 88.38 88.38 88.38 86.89857 0 88.08666
## 848 2022-07-13 86.25 86.62 84.02 85.41 83.97835 2205325 88.08333
## 849 2022-07-14 85.29 85.77 83.84 84.94 83.51623 1689438 87.60000
## 850 2022-07-15 84.90 87.28 84.83 87.23 85.76784 2271317 87.32333
## 851 2022-07-18 87.60 88.69 87.14 87.72 86.24963 1499414 87.01000
## 852 2022-07-19 86.91 90.18 86.41 89.88 88.37342 2226023 87.26000
## 853 2022-07-20 90.19 90.72 89.29 90.72 89.19935 2193259 87.65000
## 854 2022-07-21 87.40 88.68 85.32 88.14 86.66259 4308757 88.10500
## 855 2022-07-22 88.15 93.64 87.88 92.06 90.51688 3513697 89.29167
## 856 2022-07-25 91.07 92.08 89.25 90.01 88.50125 1859914 89.75500
## 857 2022-07-26 89.57 90.60 89.08 89.22 87.72449 1464338 90.00500
## 858 2022-07-27 89.43 89.59 88.16 88.85 87.36069 1555021 89.83333
## 859 2022-07-28 89.92 89.98 88.31 89.90 88.39309 1976980 89.69667
## 860 2022-07-29 90.29 91.76 90.04 90.68 89.16001 2585552 90.12000
## 861 2022-08-01 90.73 92.13 90.46 91.69 90.15308 1716363 90.05833
## 862 2022-08-02 90.94 90.99 89.04 89.63 88.12761 1767968 89.99500
## 863 2022-08-03 90.21 92.16 89.90 91.80 90.26125 1606270 90.42500
## 864 2022-08-04 91.99 93.99 91.90 92.84 91.28381 1921712 91.09000
## 865 2022-08-05 93.12 93.53 91.88 92.23 90.68404 1583494 91.47833
## 866 2022-08-08 92.65 93.65 92.52 93.10 91.53945 1099572 91.88167
## 867 2022-08-09 92.35 92.47 91.32 91.88 90.33990 1642753 91.91333
## 868 2022-08-10 91.50 93.61 91.15 93.38 91.81475 1529311 92.53833
## 869 2022-08-11 93.70 94.47 92.24 92.80 91.24448 1562266 92.70500
## 870 2022-08-12 92.27 93.28 92.18 93.03 91.47062 1693578 92.73667
## 871 2022-08-15 92.87 93.35 92.50 93.29 91.72626 1276947 92.91333
## 872 2022-08-16 93.85 93.89 91.90 92.57 91.01833 1607662 92.82500
## 873 2022-08-17 92.30 92.83 90.98 91.28 89.74995 1358581 92.72500
## 874 2022-08-18 91.14 91.64 90.93 91.51 89.97611 1288473 92.41333
## 875 2022-08-19 90.53 92.02 90.49 91.30 89.76962 2056307 92.16333
## 876 2022-08-22 90.65 91.26 88.83 89.18 87.68516 1979794 91.52167
## 877 2022-08-23 88.71 88.99 87.95 87.95 86.47577 1457977 90.63167
## 878 2022-08-24 87.27 88.27 87.05 88.24 86.76091 1404717 89.91000
## 879 2022-08-25 87.48 88.37 87.09 87.86 86.38728 1629838 89.34000
## 880 2022-08-26 88.49 88.65 85.00 85.29 83.86037 2408481 88.30333
## 881 2022-08-29 84.21 84.83 83.88 84.57 83.15243 1920603 87.18167
## 882 2022-08-30 84.47 86.22 84.29 84.60 83.18192 1945783 86.41833
## 883 2022-08-31 85.60 86.16 84.79 84.94 83.51623 3555668 85.91667
## 884 2022-09-01 84.31 85.04 83.01 83.15 81.75623 2442804 85.06833
## 885 2022-09-02 84.97 85.37 83.25 85.32 83.88986 2293049 84.64500
## 886 2022-09-05 83.33 84.88 83.10 84.51 83.09344 1757054 84.51500
## 887 2022-09-06 84.42 86.06 84.32 85.51 84.07667 2401493 84.67167
## 888 2022-09-07 84.92 86.00 84.87 85.30 83.87020 1504017 84.78834
## 889 2022-09-08 85.88 86.45 83.85 85.47 84.03735 1764423 84.87667
## 890 2022-09-09 85.50 86.87 85.38 86.59 85.13856 1569812 85.45000
## 891 2022-09-12 86.86 88.30 86.51 87.80 86.32829 1767818 85.86333
## 892 2022-09-13 88.48 89.09 86.25 86.68 85.22707 2421251 86.22500
## 893 2022-09-14 86.13 86.72 85.21 85.98 84.53880 1687401 86.30333
## 894 2022-09-15 86.00 86.60 84.56 84.99 83.56539 2202440 86.25167
## 895 2022-09-16 84.25 84.37 83.16 83.67 82.26752 3990975 85.95167
## 896 2022-09-19 83.31 83.98 82.29 83.38 81.98238 1545793 85.41667
## 897 2022-09-20 84.00 84.25 82.53 83.27 81.87422 1548416 84.66167
## 898 2022-09-21 82.99 84.67 82.42 84.47 83.05411 1367144 84.29333
## 899 2022-09-22 82.64 84.48 82.44 82.48 81.09747 1613458 83.71000
## 900 2022-09-23 82.33 82.36 79.58 81.06 79.70126 3057026 83.05500
## 901 2022-09-26 80.98 83.82 80.98 82.87 81.48093 2674157 82.92167
## 902 2022-09-27 83.90 84.36 82.40 82.40 81.01881 2218864 82.75833
## 903 2022-09-28 81.68 83.49 81.68 83.15 81.75623 2555441 82.73833
## 904 2022-09-29 83.06 83.15 81.35 81.87 80.49769 1945526 82.30500
## 905 2022-09-30 82.10 84.34 81.95 84.12 82.70998 2328560 82.57834
## 906 2022-10-03 82.17 85.11 82.16 84.81 83.38841 1443879 83.20334
## 907 2022-10-04 86.76 88.55 86.15 88.51 87.02639 2493951 84.14334
## 908 2022-10-05 87.48 88.40 86.79 87.24 85.77767 1418315 84.95000
## 909 2022-10-06 88.13 88.68 87.45 88.10 86.62326 1564883 85.77500
## 910 2022-10-07 87.63 88.60 86.73 86.73 85.27623 2100531 86.58500
## 911 2022-10-10 85.85 87.30 85.53 86.32 84.87310 1748809 86.95167
## 912 2022-10-11 85.68 86.81 85.31 86.04 84.59779 1869620 87.15667
## 913 2022-10-12 85.99 86.66 85.30 85.30 83.87020 1706767 86.62167
## 914 2022-10-13 85.50 86.24 83.25 86.05 84.60763 2321850 86.42333
## 915 2022-10-14 87.00 89.81 86.87 87.91 86.43645 2472316 86.39167
## 916 2022-10-17 87.38 89.07 86.97 88.75 87.26237 1607392 86.72834
## 917 2022-10-18 90.00 91.58 89.54 90.16 88.64874 1895585 87.36834
## 918 2022-10-19 89.96 90.31 89.14 89.16 87.66550 1205052 87.88834
## 919 2022-10-20 88.40 89.97 88.24 89.83 88.32426 1501407 88.64334
## 920 2022-10-21 90.20 91.40 89.37 91.40 89.86795 3401786 89.53500
## 921 2022-10-24 91.52 92.47 90.51 91.34 89.80894 2260207 90.10667
## 922 2022-10-25 94.00 97.84 93.66 97.25 95.61989 4124051 91.52333
## 923 2022-10-26 95.91 98.48 95.84 98.18 96.53430 2694153 92.86000
## 924 2022-10-27 96.97 98.55 96.93 97.96 96.31799 2103197 94.32667
## 925 2022-10-28 96.83 98.01 96.28 97.74 96.10167 2299724 95.64500
## 926 2022-10-31 97.67 97.98 96.67 97.67 96.03284 1487248 96.69000
## 927 2022-11-01 97.90 98.49 96.43 96.91 95.28559 1425473 97.61833
## 928 2022-11-02 97.10 97.98 96.65 96.85 95.22659 1629157 97.55167
## 929 2022-11-03 95.92 96.34 95.08 95.51 93.90906 1424973 97.10667
## 930 2022-11-04 95.10 97.12 94.90 96.24 94.62682 2275111 96.82000
## 931 2022-11-07 95.64 97.85 95.61 96.87 95.24626 1677225 96.67500
## 932 2022-11-08 97.06 98.55 96.68 98.39 96.74078 1389565 96.79500
## 933 2022-11-09 97.03 98.17 96.92 98.16 96.51464 1444027 97.00333
## 934 2022-11-10 97.60 105.30 97.60 105.02 103.25964 5244934 98.36500
## 935 2022-11-11 105.00 106.56 104.12 105.98 104.20356 3527859 100.11000
## 936 2022-11-14 106.50 106.68 105.26 105.72 103.94791 2086947 101.69000
## 937 2022-11-15 105.72 106.90 104.36 106.90 105.10814 2336220 103.36167
## 938 2022-11-16 106.46 106.98 105.48 106.84 105.04913 2124046 104.77000
## 939 2022-11-17 106.96 108.12 106.68 107.68 105.87506 1855337 106.35667
## 940 2022-11-18 105.10 106.52 104.54 105.16 103.39730 3732507 106.38000
## 941 2022-11-21 105.52 107.28 104.90 106.24 104.45920 1735889 106.42333
## 942 2022-11-22 105.50 106.06 105.24 105.62 103.84959 1426931 106.40667
## 943 2022-11-23 106.08 106.10 105.42 105.60 103.82993 1814147 106.19000
## 944 2022-11-24 105.94 106.54 105.08 105.46 103.69227 970766 105.96000
## 945 2022-11-25 105.60 106.24 105.50 106.02 104.24288 1395009 105.68333
## 946 2022-11-28 105.52 106.06 104.56 104.90 103.14166 1614733 105.64000
## 947 2022-11-29 105.34 105.34 102.92 103.08 101.35216 1794557 105.11333
## 948 2022-11-30 103.58 104.66 103.50 104.46 102.70903 2808744 104.92000
## 949 2022-12-01 106.28 106.70 105.20 106.32 104.53786 1585864 105.04000
## 950 2022-12-02 106.14 107.42 105.08 106.46 104.67551 1641936 105.20667
## 951 2022-12-05 105.78 105.96 104.58 105.24 103.47596 1074092 105.07667
## 952 2022-12-06 104.74 105.22 102.84 103.24 101.50948 1853687 104.80000
## 953 2022-12-07 102.68 103.40 101.64 102.44 100.72289 2174728 104.69333
## 954 2022-12-08 102.88 103.06 101.32 102.38 100.66389 1347419 104.34667
## 955 2022-12-09 102.78 103.12 101.44 102.34 100.62457 1513004 103.68333
## 956 2022-12-12 101.48 102.56 101.46 102.46 100.74255 1501035 103.01667
## 957 2022-12-13 102.30 105.96 102.28 104.02 102.27640 2609418 102.81333
## 958 2022-12-14 103.16 103.98 102.72 103.78 102.04043 1936654 102.90333
## 959 2022-12-15 102.34 103.38 99.30 99.34 97.67485 3096262 102.38666
## 960 2022-12-16 99.45 99.82 97.45 99.45 97.78301 7309960 101.89833
## 961 2022-12-19 99.17 99.92 98.79 98.89 97.23240 1465374 101.32333
## 962 2022-12-20 97.89 98.79 97.26 97.79 96.15084 1421535 100.54500
## 963 2022-12-21 98.68 99.50 98.16 99.30 97.63553 1163670 99.75833
## 964 2022-12-22 99.19 99.63 97.40 97.60 95.96402 1240491 98.72833
## 965 2022-12-23 98.00 98.12 96.92 97.38 95.74770 857236 98.40167
## 966 2022-12-27 98.37 98.39 96.76 97.24 95.61005 577563 98.03333
## 967 2022-12-28 97.42 97.42 96.52 96.67 95.04961 651863 97.66333
## 968 2022-12-29 96.50 97.77 96.29 97.59 95.95418 859679 97.63000
## 969 2022-12-30 97.34 97.34 96.12 96.39 94.77430 749367 97.14500
## 970 2023-01-02 97.17 97.54 96.44 97.42 95.78703 923508 97.11500
## 971 2023-01-03 97.34 99.20 97.10 98.51 96.85877 1462210 97.30333
## 972 2023-01-04 98.80 101.10 98.60 100.70 99.01205 1651526 97.88000
## 973 2023-01-05 100.14 101.94 100.14 100.84 99.14971 1223774 98.57500
## 974 2023-01-06 100.68 102.34 100.22 102.34 100.62457 1347636 99.36666
## 975 2023-01-09 103.26 104.84 102.18 104.56 102.80736 2172304 100.72833
## 976 2023-01-10 103.48 105.00 103.26 104.68 102.92535 1363833 101.93833
## 977 2023-01-11 105.00 106.64 103.80 106.64 104.85249 1720861 103.29333
## 978 2023-01-12 106.16 107.44 105.62 106.74 104.95081 1880775 104.30000
## 979 2023-01-13 107.28 108.00 106.98 107.64 105.83573 1774166 105.43333
## 980 2023-01-16 107.94 107.94 107.02 107.42 105.61942 952506 106.28000
## 981 2023-01-17 107.06 108.28 106.18 107.30 105.50143 1482660 106.73667
## 982 2023-01-18 108.00 109.42 107.40 109.00 107.17293 1656208 107.45667
## 983 2023-01-19 108.48 108.60 106.02 106.50 104.71484 2203122 107.43333
## 984 2023-01-20 107.00 107.24 105.84 106.98 105.18680 1802253 107.47333
## 985 2023-01-23 107.62 107.96 106.48 107.26 105.46210 1099041 107.41000
## 986 2023-01-24 106.90 107.32 106.24 106.62 104.83283 1327348 107.27667
## 987 2023-01-25 106.90 107.10 105.14 105.94 104.16423 1259402 107.05000
## 988 2023-01-26 105.20 105.58 101.46 105.00 103.23998 3430189 106.38334
## 989 2023-01-27 105.00 105.00 105.00 105.00 103.23998 0 106.13334
## 990 2023-01-30 104.04 107.48 103.74 107.10 105.30478 2334266 106.15333
## 991 2023-01-31 106.98 108.38 106.14 108.38 106.56332 2031207 106.34000
## 992 2023-02-01 107.66 109.92 107.56 109.24 107.40891 2197111 106.77667
## 993 2023-02-02 110.00 112.74 109.90 112.58 110.69292 2845182 107.88333
## 994 2023-02-03 111.50 112.28 110.64 112.28 110.39795 1918758 109.09667
## 995 2023-02-06 111.40 112.28 111.00 111.84 109.96532 1484608 110.23667
## 996 2023-02-07 111.50 111.56 110.28 110.88 109.02142 1596841 110.86666
## 997 2023-02-08 111.44 111.48 110.32 110.66 108.80512 1530868 111.24667
## 998 2023-02-09 110.98 112.16 110.94 111.36 109.49338 1312550 111.60000
## 999 2023-02-10 110.66 110.82 109.12 109.62 107.78255 1638535 111.10667
## 1000 2023-02-13 109.50 110.34 109.20 110.12 108.27416 984624 110.74667
## 1001 2023-02-14 109.96 111.32 109.80 109.90 108.05785 1254696 110.42334
## 1002 2023-02-15 109.90 110.98 109.76 110.80 108.94276 1110499 110.41000
## 1003 2023-02-16 111.50 111.82 109.86 111.00 109.13941 1292208 110.46667
## 1004 2023-02-17 109.00 109.88 108.20 109.48 107.64489 1749234 110.15334
## 1005 2023-02-20 109.56 109.68 108.62 109.28 107.44824 615044 110.09667
## 1006 2023-02-21 108.90 109.18 107.36 107.76 105.95372 1530426 109.70333
## 1007 2023-02-22 108.32 108.94 107.34 108.72 106.89763 1132309 109.50667
## 1008 2023-02-23 109.22 110.16 108.72 108.80 106.97629 1021388 109.17333
## 1009 2023-02-24 108.96 109.72 106.92 106.92 105.12780 5340632 108.49333
## 1010 2023-02-27 107.80 109.12 107.62 108.38 106.56332 1252955 108.31000
## 1011 2023-02-28 108.16 108.18 107.32 107.48 105.67841 1728280 108.01000
## 1012 2023-03-01 107.78 108.38 106.26 106.62 104.83283 1242357 107.82000
## 1013 2023-03-02 106.14 107.50 105.42 107.22 105.42277 1434347 107.57000
## 1014 2023-03-03 107.86 109.84 107.84 109.38 107.54656 1819425 107.66667
## 1015 2023-03-06 109.96 113.44 109.76 111.96 110.08332 2208607 108.50667
## 1016 2023-03-07 112.00 112.48 110.76 110.78 108.92310 1234479 108.90667
## 1017 2023-03-08 110.24 111.28 110.10 110.84 108.98209 1359747 109.46667
## 1018 2023-03-09 110.44 111.94 109.52 111.44 109.57204 1025204 110.27000
## 1019 2023-03-10 109.50 111.28 109.42 110.48 108.62813 1522059 110.81333
## 1020 2023-03-13 110.76 111.22 106.28 107.22 105.42277 2765499 110.45333
## 1021 2023-03-14 107.94 110.54 107.92 110.06 108.21516 1783373 110.13667
## 1022 2023-03-15 109.26 109.60 107.04 108.38 106.56332 2876509 109.73667
## 1023 2023-03-16 109.56 112.92 108.50 112.64 110.75192 2807670 110.03667
## 1024 2023-03-17 113.50 114.38 111.00 111.58 109.70969 5400835 110.06000
## 1025 2023-03-20 111.54 113.78 110.38 112.94 111.04689 1971293 110.47000
## 1026 2023-03-21 113.10 114.14 112.62 113.84 111.93180 1529457 111.57333
## 1027 2023-03-22 114.00 114.28 113.48 113.78 111.87281 1244009 112.19333
## 1028 2023-03-23 113.80 115.06 113.12 114.68 112.75773 1610398 113.24333
## 1029 2023-03-24 114.76 115.40 113.30 113.98 112.06946 2014219 113.46667
## 1030 2023-03-27 114.60 115.26 114.06 114.36 112.44309 1257060 113.93000
## 1031 2023-03-28 114.36 114.76 113.48 113.74 111.83348 858486 114.06333
## 1032 2023-03-29 114.36 114.60 113.48 114.60 112.67906 1565811 114.19000
## 1033 2023-03-30 114.94 115.54 114.62 115.36 113.42633 1347212 114.45333
## 1034 2023-03-31 115.26 116.44 115.26 116.06 114.11459 2102556 114.68333
## 1035 2023-04-03 116.24 116.50 115.34 115.60 113.66230 1158686 114.95333
## 1036 2023-04-04 115.64 116.88 115.24 116.34 114.38989 1487650 115.28333
## 1037 2023-04-05 116.60 117.68 116.24 116.26 114.31124 1274820 115.70333
## 1038 2023-04-06 115.96 117.82 115.80 117.00 115.03883 1555113 116.10333
## 1039 2023-04-11 117.00 117.26 115.48 116.08 114.13426 1506335 116.22333
## 1040 2023-04-12 115.80 117.56 115.56 116.62 114.66521 1311915 116.31667
## 1041 2023-04-13 115.92 116.24 114.48 115.96 114.01627 1533135 116.37667
## 1042 2023-04-14 116.48 117.26 115.60 115.96 114.01627 1377925 116.31333
## 1043 2023-04-17 116.08 116.90 115.76 116.36 114.40957 961272 116.33000
## 1044 2023-04-18 115.98 117.34 115.26 116.72 114.76354 1328433 116.28333
## 1045 2023-04-19 115.78 116.98 115.58 116.02 114.07526 1366305 116.27333
## 1046 2023-04-20 115.72 116.22 114.86 115.60 113.66230 2109023 116.10333
## 1047 2023-04-21 114.22 122.68 113.10 121.66 119.62073 4674777 117.05333
## 1048 2023-04-24 120.52 121.28 119.32 119.88 117.87056 1847711 117.70667
## 1049 2023-04-25 121.74 123.12 121.36 122.58 120.52531 2187806 118.74333
## 1050 2023-04-26 121.98 123.16 121.52 121.70 119.66005 1923309 119.57333
## 1051 2023-04-27 121.32 123.72 120.96 123.62 121.54787 1666469 120.84000
## 1052 2023-04-28 123.80 124.60 122.46 122.86 120.80061 1914689 122.05000
## 1053 2023-05-02 122.68 123.78 121.74 121.96 119.91569 1517203 122.10000
## 1054 2023-05-03 122.88 123.92 122.48 123.36 121.29223 1379347 122.68000
## 1055 2023-05-04 123.28 123.46 120.96 121.92 119.87637 1851910 122.57000
## 1056 2023-05-05 122.72 123.04 121.40 122.18 120.13201 1551542 122.65000
## 1057 2023-05-08 122.32 123.76 122.24 123.00 120.93826 1148374 122.54667
## 1058 2023-05-09 122.98 123.10 122.06 122.60 120.54497 1147784 122.50333
## 1059 2023-05-10 122.40 123.16 122.02 122.68 120.62363 1265485 122.62333
## 1060 2023-05-11 123.00 124.06 121.74 122.30 120.25000 1608641 122.44667
## 1061 2023-05-12 121.00 121.74 120.76 121.28 121.28000 1337177 122.34000
## 1062 2023-05-15 120.88 121.32 118.96 120.34 120.34000 1544996 122.03333
## 1063 2023-05-16 120.30 121.44 120.08 121.32 121.32000 1264021 121.75333
## 1064 2023-05-17 122.00 123.66 121.20 122.34 122.34000 1812844 121.71000
## 1065 2023-05-18 122.10 124.12 122.10 124.04 124.04000 1301436 121.93667
## 1066 2023-05-19 124.74 125.10 123.80 124.48 124.48000 2395595 122.30000
## 1067 2023-05-22 124.08 124.74 123.36 123.70 123.70000 1193650 122.70333
## 1068 2023-05-23 123.68 123.84 121.70 121.82 121.82000 1575134 122.95000
## 1069 2023-05-24 120.90 121.38 119.72 120.22 120.22000 1393897 122.76667
## 1070 2023-05-25 120.92 121.16 119.86 120.80 120.80000 1197205 122.51000
## 1071 2023-05-26 121.24 122.84 120.58 122.64 122.64000 1295970 122.27667
## 1072 2023-05-29 122.82 122.94 121.78 121.88 121.88000 587103 121.84333
## 1073 2023-05-30 122.08 123.46 121.86 122.08 122.08000 1226314 121.57333
## 1074 2023-05-31 121.78 123.22 121.12 122.18 122.18000 6647786 121.63333
## 1075 2023-06-01 122.84 123.54 121.86 122.88 122.88000 1423028 122.07667
## 1076 2023-06-02 123.12 124.42 122.96 124.36 124.36000 2076560 122.67000
## 1077 2023-06-05 123.54 124.26 122.72 123.08 123.08000 1135145 122.74333
## 1078 2023-06-06 122.84 124.24 122.80 123.40 123.40000 1084558 122.99667
## 1079 2023-06-07 123.56 124.28 122.88 123.50 123.50000 1399744 123.23333
## 1080 2023-06-08 121.90 123.60 121.22 123.60 123.60000 1112638 123.47000
## 1081 2023-06-09 123.62 124.06 122.46 123.20 123.20000 1272350 123.52333
## 1082 2023-06-12 123.62 123.78 122.14 123.68 123.68000 1505392 123.41000
## 1083 2023-06-13 125.00 125.70 123.74 125.26 125.26000 1844192 123.77333
## 1084 2023-06-14 124.40 125.54 124.06 125.48 125.48000 1456848 124.12000
## 1085 2023-06-15 125.14 125.44 122.90 124.78 124.78000 1370522 124.33333
## 1086 2023-06-16 125.26 127.20 125.16 126.54 126.54000 7926057 124.82333
## 1087 2023-06-19 125.32 125.72 124.38 125.16 125.16000 958851 125.15000
## 1088 2023-06-20 125.30 125.66 124.28 124.58 124.58000 1279698 125.30000
## 1089 2023-06-21 124.02 124.42 122.78 123.00 123.00000 1267384 124.92333
## 1090 2023-06-22 122.78 123.24 121.38 123.10 123.10000 1102267 124.52667
## 1091 2023-06-23 123.22 123.98 122.48 122.58 122.58000 1397283 124.16000
## 1092 2023-06-26 123.16 123.16 121.30 121.62 121.62000 1291476 123.34000
## 1093 2023-06-27 121.44 121.70 120.58 120.80 120.80000 1169297 122.61333
## 1094 2023-06-28 121.48 123.74 121.16 123.40 123.40000 1203918 122.41667
## 1095 2023-06-29 123.18 124.30 122.74 123.38 123.38000 1130806 122.48000
## 1096 2023-06-30 123.30 125.14 122.88 125.14 125.14000 2145623 122.82000
## 1097 2023-07-03 124.46 125.60 122.70 123.12 123.12000 1395857 122.91000
## 1098 2023-07-04 122.90 123.92 122.80 123.40 123.40000 473107 123.20667
## 1099 2023-07-05 122.20 123.44 122.18 122.98 122.98000 1056465 123.57000
## 1100 2023-07-06 123.50 124.08 120.96 121.36 121.36000 1843332 123.23000
## 1101 2023-07-07 121.18 122.38 120.64 121.44 121.44000 1454128 122.90667
## 1102 2023-07-10 120.58 122.54 120.58 122.32 122.32000 1108675 122.43667
## 1103 2023-07-11 123.02 123.60 122.18 123.12 123.12000 1062702 122.43667
## 1104 2023-07-12 123.68 125.72 123.00 125.48 125.48000 1732777 122.78334
## 1105 2023-07-13 126.38 128.36 126.04 127.92 127.92000 1894956 123.60667
## 1106 2023-07-14 128.00 128.94 127.28 128.72 128.72000 1190513 124.83333
## 1107 2023-07-17 127.98 128.50 126.84 128.40 128.39999 900061 125.99333
## 1108 2023-07-18 128.36 128.84 127.58 128.22 128.22000 999195 126.97667
## 1109 2023-07-19 129.00 129.54 127.62 128.00 128.00000 1590066 127.79000
## 1110 2023-07-20 126.88 127.06 125.34 126.38 126.38000 1852413 127.94000
## 1111 2023-07-21 121.20 122.52 119.34 121.08 121.08000 3826234 126.80000
## 1112 2023-07-24 120.50 121.64 119.58 119.78 119.78000 1662527 125.31000
## 1113 2023-07-25 119.72 120.56 119.04 120.40 120.40000 1365577 123.97667
## 1114 2023-07-26 120.34 120.54 118.52 119.34 119.34000 1580287 122.49667
## 1115 2023-07-27 119.70 123.68 119.44 123.30 123.30000 2472884 121.71333
## 1116 2023-07-28 122.70 124.02 122.44 123.58 123.58000 1585862 121.24667
## 1117 2023-07-31 123.50 124.92 123.30 124.40 124.40000 1252514 121.80000
## 1118 2023-08-01 124.22 124.74 123.24 124.06 124.06000 1376922 122.51333
## 1119 2023-08-02 123.02 123.94 122.22 122.40 122.40000 1516669 122.84667
## 1120 2023-08-03 121.96 122.72 120.68 120.88 120.88000 1247001 123.10333
## 1121 2023-08-04 121.20 121.88 120.04 121.56 121.56000 1182959 122.81333
## 1122 2023-08-07 121.30 123.48 121.30 122.82 122.82000 1072537 122.68667
## 1123 2023-08-08 122.80 123.40 121.38 122.18 122.18000 1329467 122.31667
## 1124 2023-08-09 122.84 124.16 122.44 123.22 123.22000 1351673 122.17667
## 1125 2023-08-10 124.02 126.52 123.80 125.70 125.70000 1705300 122.72667
## 1126 2023-08-11 125.28 125.60 124.48 125.20 125.20000 1579908 123.44667
## 1127 2023-08-14 125.52 127.24 125.36 127.14 127.14000 1752236 124.37667
## 1128 2023-08-15 127.04 127.24 125.60 126.18 126.18000 1730154 124.93667
## 1129 2023-08-16 126.18 127.32 125.98 127.12 127.12000 1847879 125.76000
## 1130 2023-08-17 126.00 126.58 123.88 123.90 123.90000 2270763 125.87333
## 1131 2023-08-18 124.00 124.34 122.70 124.18 124.18000 2249024 125.62000
## 1132 2023-08-21 124.14 126.24 123.90 124.98 124.98000 1765635 125.58333
## 1133 2023-08-22 125.68 128.44 125.40 127.60 127.60000 2158827 125.66000
## 1134 2023-08-23 127.98 128.94 127.34 128.88 128.88001 1778313 126.11000
## 1135 2023-08-24 129.00 129.98 125.78 126.02 126.02000 2507936 125.92667
## 1136 2023-08-25 126.20 127.24 125.66 126.16 126.16000 1962694 126.30333
## 1137 2023-08-28 127.60 128.20 126.56 127.86 127.86000 1979610 126.91667
## 1138 2023-08-29 127.84 129.08 127.26 128.80 128.80000 1439200 127.55333
## 1139 2023-08-30 128.44 128.98 127.42 128.84 128.84000 1071581 127.76000
## 1140 2023-08-31 129.24 130.24 128.42 128.82 128.82001 2624659 127.75000
## 1141 2023-09-01 129.02 129.68 127.94 128.20 128.20000 1167492 128.11333
## 1142 2023-09-04 128.18 128.58 127.36 128.00 128.00000 1007925 128.42000
## 1143 2023-09-05 127.40 128.88 127.08 128.26 128.26000 1243918 128.48667
## 1144 2023-09-06 128.54 129.20 127.84 128.96 128.96001 1221614 128.51333
## 1145 2023-09-07 128.72 130.48 128.48 130.26 130.26000 1823504 128.75000
## 1146 2023-09-08 130.86 131.70 130.12 131.48 131.48000 1901315 129.19333
## 1147 2023-09-11 131.04 131.20 128.48 128.90 128.89999 2018050 129.31000
## 1148 2023-09-12 127.80 127.80 124.84 126.60 126.60000 2242265 129.07666
## 1149 2023-09-13 125.80 126.70 125.48 126.54 126.54000 1297295 128.79000
## 1150 2023-09-14 126.80 127.70 125.78 127.40 127.40000 2121969 128.53000
## 1151 2023-09-15 128.24 129.24 126.50 127.22 127.22000 6523152 128.02333
## 1152 2023-09-18 126.60 127.20 125.90 126.68 126.68000 977043 127.22333
## 1153 2023-09-19 126.16 126.36 125.22 125.82 125.82000 1028401 126.71000
## 1154 2023-09-20 126.48 127.04 124.68 125.46 125.46000 1301634 126.52000
## 1155 2023-09-21 124.68 125.52 123.84 124.04 124.04000 2594968 126.10333
## 1156 2023-09-22 122.90 125.06 122.38 125.06 125.06000 2257078 125.71333
## 1157 2023-09-25 124.90 125.30 123.28 124.42 124.42000 1963796 125.24667
## 1158 2023-09-26 122.70 123.36 120.48 120.98 120.98000 2614966 124.29667
## 1159 2023-09-27 121.22 122.32 120.80 121.26 121.26000 1871640 123.53667
## 1160 2023-09-28 121.16 122.12 120.26 121.48 121.48000 1440517 122.87333
## 1161 2023-09-29 121.76 124.14 121.70 122.82 122.82000 1826653 122.67000
## 1162 2023-10-02 123.10 123.84 122.20 122.86 122.86000 1546211 122.30333
## 1163 2023-10-03 122.56 123.72 121.82 122.30 122.30000 1213513 121.95000
## 1164 2023-10-04 121.66 123.12 121.28 122.00 122.00000 1502474 122.12000
## 1165 2023-10-05 122.22 122.86 121.74 122.14 122.14000 1138484 122.26667
## 1166 2023-10-06 122.26 123.56 121.46 123.56 123.56000 1559814 122.61333
## 1167 2023-10-09 123.10 123.20 121.74 122.24 122.24000 1209911 122.51667
## 1168 2023-10-10 123.18 124.34 122.24 124.16 124.16000 1585756 122.73333
## 1169 2023-10-11 123.80 124.84 123.64 124.84 124.84000 1395145 123.15667
## 1170 2023-10-12 125.20 126.14 124.98 125.64 125.64000 1142381 123.76333
## 1171 2023-10-13 125.20 125.52 121.84 122.18 122.18000 1944996 123.77000
## 1172 2023-10-16 123.00 123.52 121.94 122.66 122.66000 1465985 123.62000
## 1173 2023-10-17 123.10 124.20 121.70 123.32 123.32000 1355294 123.80000
## 1174 2023-10-18 122.76 123.00 121.10 121.14 121.14000 1896412 123.29667
## 1175 2023-10-19 125.44 129.76 125.20 127.28 127.28000 3324993 123.70333
## 1176 2023-10-20 125.10 126.16 123.86 123.92 123.92000 2974706 123.41667
## 1177 2023-10-23 123.80 124.66 122.46 123.92 123.92000 1393686 123.70667
## 1178 2023-10-24 124.04 125.96 123.64 125.76 125.76000 1593729 124.22333
## 1179 2023-10-25 125.50 125.98 124.54 125.00 125.00000 1216003 124.50333
## 1180 2023-10-26 123.00 125.68 122.82 124.78 124.78000 1596137 125.11000
## 1181 2023-10-27 125.26 125.64 124.28 125.02 125.02000 1346960 124.73333
## 1182 2023-10-30 125.22 126.10 124.86 125.60 125.60000 1096970 125.01333
## 1183 2023-10-31 125.74 126.76 125.20 126.74 126.74000 1283699 125.48333
## 1184 2023-11-01 127.10 128.32 126.10 127.82 127.82000 1122663 125.82667
## 1185 2023-11-02 128.48 130.84 128.28 130.12 130.11999 1857108 126.68000
## 1186 2023-11-03 129.48 129.90 128.18 129.28 129.28000 1791555 127.43000
## 1187 2023-11-06 128.98 129.30 128.42 128.72 128.72000 1106875 128.04667
## 1188 2023-11-07 129.00 132.38 128.78 131.76 131.76000 1574112 129.07333
## 1189 2023-11-08 131.26 133.18 130.86 133.18 133.17999 1951854 130.14666
## 1190 2023-11-09 132.52 134.72 132.24 134.72 134.72000 1364065 131.29666
## 1191 2023-11-10 133.90 135.12 133.60 134.86 134.86000 1372330 132.08667
## 1192 2023-11-13 134.84 135.42 134.36 135.42 135.42000 1305444 133.11000
## 1193 2023-11-14 135.12 137.32 134.50 136.26 136.26000 2062327 134.36666
## 1194 2023-11-15 135.62 137.26 135.22 137.26 137.26000 1470265 135.28333
## 1195 2023-11-16 136.68 137.50 136.44 136.44 136.44000 1428457 135.82667
## 1196 2023-11-17 136.64 137.76 136.56 137.22 137.22000 1853622 136.24333
## 1197 2023-11-20 137.22 140.10 137.16 139.92 139.92000 2041957 137.08666
## 1198 2023-11-21 139.52 140.50 139.12 139.44 139.44000 1771227 137.75667
## 1199 2023-11-22 139.78 142.08 139.72 141.16 141.16000 1901856 138.57333
## 1200 2023-11-23 140.76 142.54 140.76 142.50 142.50000 1475812 139.44667
## 1201 2023-11-24 141.60 141.86 140.54 141.08 141.08000 1387580 140.22000
## 1202 2023-11-27 140.72 141.88 140.42 141.60 141.60001 1298530 140.95000
## 1203 2023-11-28 141.10 142.58 140.98 142.54 142.53999 1137430 141.38667
## 1204 2023-11-29 142.90 144.96 142.76 144.54 144.53999 1563184 142.23667
## 1205 2023-11-30 145.00 146.62 144.60 145.48 145.48000 3859464 142.95667
## 1206 2023-12-01 146.42 146.72 145.58 146.70 146.70000 1880512 143.65666
## 1207 2023-12-04 145.66 147.36 145.28 146.32 146.32001 1904647 144.53000
## 1208 2023-12-05 146.24 147.28 146.14 147.14 147.14000 1677223 145.45333
## 1209 2023-12-06 147.80 149.12 146.86 147.14 147.14000 1989051 146.22000
## 1210 2023-12-07 146.32 147.32 146.10 147.10 147.10001 1320991 146.64667
## 1211 2023-12-08 146.78 148.18 146.52 148.18 148.17999 1871492 147.09667
## 1212 2023-12-11 147.90 148.48 145.56 147.34 147.34000 2568711 147.20333
## 1213 2023-12-12 146.10 147.42 144.80 147.32 147.32001 2031540 147.37000
## 1214 2023-12-13 147.18 148.14 146.10 146.50 146.50000 1955034 147.26333
## 1215 2023-12-14 146.96 147.44 141.24 142.54 142.53999 3444351 146.49667
## 1216 2023-12-15 142.48 142.88 140.80 141.48 141.48000 7148520 145.56000
## 1217 2023-12-18 141.48 141.96 140.76 141.20 141.20000 1300528 144.39666
## 1218 2023-12-19 142.40 142.84 141.10 141.26 141.26000 1949578 143.38333
## 1219 2023-12-20 140.58 141.04 139.06 139.20 139.20000 1741144 142.03000
## 1220 2023-12-21 139.00 139.00 135.46 137.58 137.58000 1716032 140.54333
## 1221 2023-12-22 138.40 138.50 137.32 138.24 138.24000 1186277 139.82667
## 1222 2023-12-27 138.90 140.32 138.56 139.84 139.84000 1067219 139.55333
## 1223 2023-12-28 140.10 140.52 139.42 139.64 139.64000 925867 139.29333
## 1224 2023-12-29 139.66 140.20 139.38 139.48 139.48000 539498 138.99667
## 1225 2024-01-02 140.00 140.70 136.60 137.34 137.34000 1442435 138.68667
## 1226 2024-01-03 136.98 138.62 136.60 137.12 137.11999 1311703 138.61000
## 1227 2024-01-04 136.92 137.76 136.18 136.44 136.44000 1114133 138.31000
## 1228 2024-01-05 134.82 137.58 134.42 137.08 137.08000 1171604 137.85000
## 1229 2024-01-08 136.98 139.00 136.96 138.78 138.78000 992579 137.70666
## 1230 2024-01-09 139.04 139.84 137.42 139.28 139.28000 1043679 137.67333
## 1231 2024-01-10 139.88 142.10 139.66 142.04 142.03999 1619033 138.45666
## 1232 2024-01-11 142.44 143.74 141.88 141.88 141.88001 1354264 139.25000
## 1233 2024-01-12 142.52 144.86 142.52 144.86 144.86000 1155152 140.65333
## 1234 2024-01-15 144.14 145.12 143.94 144.56 144.56000 732435 141.90000
## 1235 2024-01-16 144.10 144.72 143.26 144.58 144.58000 966319 142.86667
## 1236 2024-01-17 143.66 144.82 143.36 144.82 144.82001 1359745 143.79000
## 1237 2024-01-18 145.50 147.50 144.84 147.26 147.26000 1346568 144.66000
## 1238 2024-01-19 147.50 149.18 147.22 148.88 148.88001 1962585 145.82667
## 1239 2024-01-22 149.10 150.34 149.00 150.34 150.34000 1744799 146.74000
## 1240 2024-01-23 150.00 150.18 147.86 149.36 149.36000 1451296 147.54000
## 1241 2024-01-24 159.78 161.98 157.34 160.76 160.76000 5268147 150.23667
## 1242 2024-01-25 159.68 162.42 157.66 160.76 160.76000 3408973 152.89333
## 1243 2024-01-26 158.10 160.38 157.74 160.00 160.00000 2548387 155.01667
## 1244 2024-01-29 159.40 162.20 159.38 162.00 162.00000 1669174 157.20333
## 1245 2024-01-30 162.04 163.08 161.62 162.42 162.42000 1411612 159.21666
## 1246 2024-01-31 161.58 162.44 160.24 160.80 160.80000 2021425 161.12333
## 1247 2024-02-01 161.96 162.34 159.84 162.30 162.30000 1471326 161.38000
## 1248 2024-02-02 165.00 165.94 162.52 163.64 163.64000 2044525 161.86000
## 1249 2024-02-05 163.42 164.64 163.00 164.52 164.52000 1127795 162.61333
## 1250 2024-02-06 164.88 167.74 164.84 166.40 166.39999 1503647 163.34667
## 1251 2024-02-07 166.30 168.12 165.74 168.00 168.00000 1544181 164.27667
## 1252 2024-02-08 168.76 169.40 167.06 168.00 168.00000 1209001 165.47667
## 1253 2024-02-09 167.60 169.08 166.92 168.32 168.32001 1478147 166.48000
## 1254 2024-02-12 167.90 168.68 166.46 167.76 167.76000 1233518 167.16667
## 1255 2024-02-13 166.14 166.14 160.44 162.76 162.76000 2057512 166.87333
## 1256 2024-02-14 162.90 165.22 162.78 164.88 164.88001 1179352 166.62000
## 1257 2024-02-15 167.34 167.40 163.62 164.38 164.38001 1089783 166.01667
## 1258 2024-02-16 165.00 165.42 163.46 165.08 165.08000 1707937 165.53000
## 1259 2024-02-19 163.58 164.90 163.42 164.24 164.24000 645852 164.85000
## 1260 2024-02-20 164.10 164.54 162.44 163.06 163.06000 973697 164.06667
## 1261 2024-02-21 163.00 163.50 161.68 162.28 162.28000 1086418 163.98667
## 1262 2024-02-22 165.52 168.04 164.70 167.22 167.22000 1980493 164.37667
## 1263 2024-02-23 167.40 170.08 167.30 169.80 169.80000 1716818 165.28000
## 1264 2024-02-26 169.50 173.40 169.26 173.00 173.00000 1969921 166.60000
## 1265 2024-02-27 173.48 175.06 172.94 174.80 174.80000 1766566 168.36000
## 1266 2024-02-28 174.14 174.54 171.92 172.12 172.11999 1393703 169.87000
## 1267 2024-02-29 171.98 173.60 171.52 172.88 172.88001 2284190 171.63667
## 1268 2024-03-01 174.16 174.92 171.66 173.34 173.34000 1776258 172.65667
## 1269 2024-03-04 174.62 175.86 173.88 175.22 175.22000 1156868 173.56000
## 1270 2024-03-05 175.06 176.40 173.48 173.48 173.48000 1368352 173.64000
## 1271 2024-03-06 173.40 175.40 173.20 175.28 175.28000 1774570 173.72000
## 1272 2024-03-07 174.70 178.48 174.70 177.78 177.78000 1630633 174.66333
## 1273 2024-03-08 177.70 177.90 176.50 176.94 176.94000 1433244 175.34000brk_rollavg## Date Open High Low Close Adj.Close Volume roll_avg
## 1 2019-03-11 199.62 202.30 199.47 202.09 202.09 3999300 NA
## 2 2019-03-12 202.66 203.73 202.23 202.50 202.50 3756100 NA
## 3 2019-03-13 203.00 205.36 202.66 204.06 204.06 3693600 NA
## 4 2019-03-14 203.26 204.36 202.68 203.38 203.38 3084200 NA
## 5 2019-03-15 204.08 206.16 203.86 204.31 204.31 7738700 NA
## 6 2019-03-18 204.67 206.95 204.67 206.68 206.68 3964600 203.8367
## 7 2019-03-19 207.75 207.75 204.56 205.15 205.15 3881500 204.3467
## 8 2019-03-20 205.43 205.45 202.98 203.27 203.27 4053100 204.4750
## 9 2019-03-21 202.92 204.70 201.91 204.43 204.43 4182300 204.5367
## 10 2019-03-22 203.28 204.01 200.06 200.55 200.55 5872400 204.0650
## 11 2019-03-25 200.83 201.98 198.20 199.44 199.44 4113100 203.2533
## 12 2019-03-26 200.83 201.32 198.70 200.62 200.62 3737800 202.2433
## 13 2019-03-27 200.72 201.20 198.23 199.21 199.21 3619200 201.2533
## 14 2019-03-28 199.40 200.75 198.40 200.66 200.66 3233600 200.8183
## 15 2019-03-29 201.34 201.70 200.03 200.89 200.89 4619400 200.2283
## 16 2019-04-01 202.16 205.30 202.00 205.00 205.00 4671600 200.9700
## 17 2019-04-02 204.91 205.43 203.59 203.88 203.88 2599500 201.7100
## 18 2019-04-03 205.46 205.70 202.90 203.67 203.67 2864500 202.2183
## 19 2019-04-04 203.26 204.94 202.79 204.10 204.10 2436500 203.0333
## 20 2019-04-05 204.12 205.53 203.10 205.33 205.33 3363500 203.8117
## 21 2019-04-08 205.14 205.64 203.97 205.25 205.25 2624000 204.5383
## 22 2019-04-09 204.84 204.97 203.59 204.92 204.92 2589700 204.5250
## 23 2019-04-10 205.12 205.23 203.60 204.52 204.52 2632200 204.6317
## 24 2019-04-11 204.76 207.09 204.27 206.67 206.67 2988300 205.1317
## 25 2019-04-12 208.08 211.67 207.58 210.56 210.56 4778900 206.2083
## 26 2019-04-15 210.52 210.55 207.76 209.74 209.74 2587500 206.9433
## 27 2019-04-16 210.15 211.84 210.00 211.80 211.80 2644800 208.0350
## 28 2019-04-17 212.39 212.49 209.68 210.37 210.37 2883000 208.9433
## 29 2019-04-18 210.96 211.43 209.73 209.99 209.99 2590900 209.8550
## 30 2019-04-22 209.50 210.37 208.88 209.49 209.49 1929100 210.3250
## 31 2019-04-23 209.50 211.88 208.89 211.61 211.61 3475400 210.5000
## 32 2019-04-24 211.55 212.02 210.23 210.57 210.57 3208500 210.6383
## 33 2019-04-25 209.62 212.67 209.34 211.95 211.95 3152100 210.6633
## 34 2019-04-26 211.85 214.22 211.81 214.22 214.22 3155400 211.3050
## 35 2019-04-29 214.92 217.22 214.60 216.58 216.58 3467600 212.4033
## 36 2019-04-30 217.32 217.32 214.70 216.71 216.71 3611100 213.6067
## 37 2019-05-01 217.22 218.79 216.49 216.71 216.71 3769200 214.4567
## 38 2019-05-02 217.19 217.70 215.17 215.93 215.93 2646700 215.3500
## 39 2019-05-03 217.14 219.16 216.87 218.60 218.60 3382600 216.4583
## 40 2019-05-06 214.69 215.51 211.54 213.16 213.16 5657200 216.2817
## 41 2019-05-07 211.34 211.60 207.41 209.43 209.43 5266700 215.0900
## 42 2019-05-08 208.26 211.72 207.60 209.29 209.29 3838200 213.8533
## 43 2019-05-09 207.34 208.92 204.39 208.56 208.56 4251300 212.4950
## 44 2019-05-10 207.89 209.29 204.31 209.02 209.02 4075700 211.3433
## 45 2019-05-13 204.96 205.91 204.30 205.01 205.01 5185800 209.0783
## 46 2019-05-14 205.67 206.82 203.45 203.69 203.69 4005200 207.5000
## 47 2019-05-15 202.79 204.13 201.39 202.98 202.98 4024300 206.4250
## 48 2019-05-16 203.90 206.66 203.90 204.63 204.63 3074000 205.6483
## 49 2019-05-17 203.00 205.46 202.45 203.27 203.27 4614600 204.7667
## 50 2019-05-20 202.64 203.18 201.75 202.73 202.73 2645300 203.7183
## 51 2019-05-21 203.16 203.99 202.50 203.36 203.36 2664400 203.4433
## 52 2019-05-22 202.72 203.49 201.70 202.60 202.60 2775700 203.2617
## 53 2019-05-23 200.80 202.18 199.32 201.30 201.30 4737400 202.9817
## 54 2019-05-24 202.12 202.12 200.79 201.69 201.69 3314300 202.4917
## 55 2019-05-28 202.05 202.41 199.52 199.70 199.70 6914900 201.8967
## 56 2019-05-29 198.95 199.49 197.34 198.52 198.52 4625700 201.1950
## 57 2019-05-30 199.06 200.21 198.76 199.74 199.74 3646300 200.5917
## 58 2019-05-31 198.32 198.83 197.08 197.42 197.42 3685200 199.7283
## 59 2019-06-03 197.62 198.92 196.89 198.56 198.56 3979000 199.2717
## 60 2019-06-04 200.63 201.65 199.57 201.59 201.59 4112600 199.2550
## 61 2019-06-05 202.38 203.35 200.91 203.30 203.30 3210600 199.8550
## 62 2019-06-06 202.90 205.39 202.54 204.77 204.77 3005200 200.8967
## 63 2019-06-07 204.95 206.54 204.80 205.81 205.81 2672700 201.9083
## 64 2019-06-10 207.12 208.08 206.46 207.16 207.16 2865500 203.5317
## 65 2019-06-11 208.50 208.99 206.00 206.63 206.63 2545700 204.8767
## 66 2019-06-12 206.20 206.60 203.92 204.57 204.57 2835900 205.3733
## 67 2019-06-13 204.46 205.76 204.30 204.99 204.99 2257600 205.6550
## 68 2019-06-14 204.87 205.85 203.85 205.16 205.16 2512400 205.7200
## 69 2019-06-17 205.85 205.85 203.16 203.48 203.48 2820000 205.3317
## 70 2019-06-18 204.47 206.46 203.98 206.01 206.01 3670700 205.1400
## 71 2019-06-19 206.36 208.31 206.14 206.75 206.75 3320600 205.1600
## 72 2019-06-20 208.51 208.75 206.04 208.04 208.04 3836900 205.7383
## 73 2019-06-21 208.43 208.72 206.03 206.21 206.21 5994400 205.9417
## 74 2019-06-24 206.39 207.59 205.96 206.85 206.85 3164000 206.2233
## 75 2019-06-25 207.41 208.48 206.80 208.07 208.07 3727400 206.9883
## 76 2019-06-26 208.28 210.00 208.21 208.51 208.51 3937800 207.4050
## 77 2019-06-27 208.97 212.54 208.81 212.02 212.02 4182500 208.2833
## 78 2019-06-28 213.00 213.33 211.32 213.17 213.17 7472400 209.1383
## 79 2019-07-01 214.25 215.21 213.21 214.62 214.62 3462600 210.5400
## 80 2019-07-02 214.38 215.59 213.40 214.54 214.54 3054400 211.8217
## 81 2019-07-03 215.00 215.25 212.66 215.16 215.16 2489100 213.0033
## 82 2019-07-05 215.13 215.77 213.90 215.25 215.25 3324200 214.1267
## 83 2019-07-08 214.00 215.80 213.91 215.13 215.13 2978400 214.6450
## 84 2019-07-09 213.02 214.92 212.97 214.75 214.75 2687000 214.9083
## 85 2019-07-10 215.21 216.58 213.77 214.03 214.03 3705000 214.8100
## 86 2019-07-11 214.31 214.55 212.98 213.17 213.17 3119600 214.5817
## 87 2019-07-12 213.20 214.19 212.51 214.10 214.10 2360500 214.4050
## 88 2019-07-15 214.44 214.44 212.82 213.54 213.54 2715300 214.1200
## 89 2019-07-16 214.29 215.04 212.78 212.88 212.88 2709300 213.7450
## 90 2019-07-17 212.52 212.96 207.41 207.45 207.45 4324400 212.5283
## 91 2019-07-18 207.52 209.09 207.12 207.98 207.98 3610600 211.5200
## 92 2019-07-19 208.11 208.25 205.65 205.97 205.97 3513100 210.3200
## 93 2019-07-22 205.34 206.16 204.36 204.84 204.84 3083900 208.7767
## 94 2019-07-23 205.51 206.63 204.92 206.46 206.46 2846200 207.5967
## 95 2019-07-24 205.74 208.01 205.63 207.97 207.97 3105200 206.7783
## 96 2019-07-25 208.37 208.37 206.53 207.90 207.90 3022200 206.8533
## 97 2019-07-26 207.82 210.03 206.75 209.90 209.90 3654600 207.1733
## 98 2019-07-29 210.00 210.00 208.42 208.61 208.61 2834100 207.6133
## 99 2019-07-30 207.89 208.36 206.86 207.81 207.81 1977500 208.1083
## 100 2019-07-31 207.80 209.50 205.30 205.43 205.43 4631800 207.9367
## 101 2019-08-01 205.63 206.98 201.49 201.71 201.71 4823100 206.8933
## 102 2019-08-02 201.79 204.43 199.42 202.67 202.67 5695300 206.0217
## 103 2019-08-05 199.90 201.10 197.16 197.73 197.73 7606200 203.9933
## 104 2019-08-06 199.61 200.93 197.90 200.55 200.55 5500500 202.6500
## 105 2019-08-07 198.56 199.30 195.40 198.21 198.21 5325600 201.0500
## 106 2019-08-08 199.93 200.87 198.12 200.52 200.52 4143400 200.2317
## 107 2019-08-09 200.19 200.55 197.67 199.05 199.05 4334400 199.7883
## 108 2019-08-12 197.61 199.47 196.91 197.18 197.18 2538800 198.8733
## 109 2019-08-13 197.46 201.00 196.50 198.78 198.78 3913600 199.0483
## 110 2019-08-14 195.78 197.25 195.61 195.81 195.81 5838200 198.2583
## 111 2019-08-15 197.08 199.04 196.38 198.31 198.31 4642900 198.2750
## 112 2019-08-16 200.50 200.88 198.55 199.72 199.72 4786200 198.1417
## 113 2019-08-19 202.72 203.10 200.38 200.94 200.94 4216500 198.4567
## 114 2019-08-20 200.27 200.29 198.02 198.15 198.15 4043000 198.6183
## 115 2019-08-21 199.01 199.77 198.71 199.24 199.24 3531800 198.6950
## 116 2019-08-22 199.80 201.87 199.80 201.01 201.01 3214300 199.5617
## 117 2019-08-23 200.19 200.92 195.96 197.16 197.16 5946700 199.3700
## 118 2019-08-26 198.70 200.20 197.44 200.20 200.20 3094900 199.4500
## 119 2019-08-27 200.76 201.30 198.04 198.35 198.35 3069000 199.0183
## 120 2019-08-28 198.02 200.57 197.53 200.45 200.45 3404900 199.4017
## 121 2019-08-29 201.71 203.80 201.66 203.20 203.20 3328100 200.0617
## 122 2019-08-30 204.02 204.35 202.73 203.41 203.41 3632000 200.4617
## 123 2019-09-03 201.19 201.83 200.19 200.90 200.90 3637000 201.0850
## 124 2019-09-04 202.73 202.94 201.30 202.19 202.19 3209100 201.4167
## 125 2019-09-05 204.13 206.22 203.77 204.24 204.24 3968800 202.3983
## 126 2019-09-06 204.44 205.15 203.86 204.73 204.73 3409400 203.1117
## 127 2019-09-09 205.51 207.80 205.20 206.62 206.62 4565000 203.6817
## 128 2019-09-10 207.31 208.31 206.13 208.31 208.31 3878300 204.4983
## 129 2019-09-11 208.27 210.93 207.53 210.91 210.91 4437300 206.1667
## 130 2019-09-12 211.00 212.68 210.72 211.37 211.37 4598400 207.6967
## 131 2019-09-13 212.24 214.58 212.22 213.61 213.61 4244700 209.2583
## 132 2019-09-16 212.06 212.10 209.94 210.33 210.33 3472600 210.1917
## 133 2019-09-17 210.35 211.16 208.68 210.15 210.15 3862700 210.7800
## 134 2019-09-18 209.89 211.32 209.12 210.90 210.90 2732800 211.2117
## 135 2019-09-19 210.78 211.44 208.90 209.22 209.22 2735500 210.9300
## 136 2019-09-20 210.37 210.37 207.27 208.12 208.12 10700800 210.3883
## 137 2019-09-23 207.02 208.53 206.40 207.96 207.96 3075800 209.4467
## 138 2019-09-24 208.17 208.89 205.74 206.40 206.40 3709800 208.7917
## 139 2019-09-25 206.50 209.44 206.23 208.11 208.11 3291900 208.4517
## 140 2019-09-26 208.19 208.19 206.35 206.90 206.90 2823000 207.7850
## 141 2019-09-27 207.73 208.64 206.54 207.45 207.45 2843500 207.4900
## 142 2019-09-30 207.77 208.70 207.53 208.02 208.02 3167500 207.4733
## 143 2019-10-01 208.94 209.66 206.44 206.71 206.71 3511800 207.2650
## 144 2019-10-02 206.09 206.09 202.38 203.10 203.10 5938500 206.7150
## 145 2019-10-03 202.65 205.09 201.33 204.98 204.98 4307600 206.1933
## 146 2019-10-04 205.09 208.28 205.05 208.08 208.08 3571900 206.3900
## 147 2019-10-07 207.36 209.60 206.19 207.24 207.24 2720600 206.3550
## 148 2019-10-08 205.62 206.14 203.93 204.09 204.09 4185500 205.7000
## 149 2019-10-09 204.94 207.23 204.73 206.69 206.69 3206900 205.6967
## 150 2019-10-10 206.37 208.19 206.08 206.86 206.86 2979200 206.3233
## 151 2019-10-11 208.97 210.08 207.73 208.08 208.08 4408400 206.8400
## 152 2019-10-14 208.01 208.07 206.93 207.91 207.91 1902600 206.8117
## 153 2019-10-15 207.73 210.15 207.57 209.38 209.38 3055400 207.1683
## 154 2019-10-16 208.37 209.97 208.37 209.29 209.29 3233900 208.0350
## 155 2019-10-17 209.26 209.98 208.51 208.62 208.62 3575400 208.3567
## 156 2019-10-18 208.45 209.62 208.20 208.76 208.76 3581400 208.6733
## 157 2019-10-21 210.00 211.54 209.76 211.49 211.49 3337300 209.2417
## 158 2019-10-22 211.03 211.97 210.47 210.62 210.62 2716800 209.6933
## 159 2019-10-23 210.50 211.01 209.54 210.96 210.96 2413800 209.9567
## 160 2019-10-24 211.16 211.32 209.72 210.26 210.26 3147200 210.1183
## 161 2019-10-25 209.87 212.33 209.75 211.80 211.80 2539200 210.6483
## 162 2019-10-28 212.31 213.34 212.14 212.86 212.86 3521900 211.3317
## 163 2019-10-29 212.38 213.17 211.61 213.01 213.01 2630400 211.5850
## 164 2019-10-30 212.99 213.43 211.67 213.25 213.25 3296900 212.0233
## 165 2019-10-31 213.01 213.71 211.54 212.58 212.58 4305500 212.2933
## 166 2019-11-01 213.55 216.63 213.40 215.83 215.83 4777800 213.2217
## 167 2019-11-04 217.77 218.62 216.98 217.98 217.98 4149200 214.2517
## 168 2019-11-05 218.69 221.68 218.43 220.88 220.88 5321800 215.5883
## 169 2019-11-06 221.09 222.03 220.11 222.00 222.00 3662900 217.0867
## 170 2019-11-07 222.81 223.37 221.67 222.74 222.74 4394900 218.6683
## 171 2019-11-08 222.75 223.00 219.89 221.31 221.31 3346100 220.1233
## 172 2019-11-11 220.20 221.09 219.87 220.85 220.85 2380400 220.9600
## 173 2019-11-12 220.98 222.19 220.54 220.89 220.89 2657700 221.4450
## 174 2019-11-13 219.72 220.27 218.61 219.77 219.77 3190700 221.2600
## 175 2019-11-14 219.77 219.87 217.91 219.36 219.36 2831200 220.8200
## 176 2019-11-15 220.18 220.43 218.74 219.74 219.74 3477000 220.3200
## 177 2019-11-18 219.95 220.05 218.39 219.35 219.35 3894200 219.9933
## 178 2019-11-19 219.93 220.00 218.78 219.03 219.03 3378100 219.6900
## 179 2019-11-20 218.01 218.37 216.01 217.48 217.48 4966000 219.1217
## 180 2019-11-21 217.30 217.71 216.30 216.63 216.63 3707600 218.5983
## 181 2019-11-22 216.96 217.99 216.80 217.96 217.96 2392800 218.3650
## 182 2019-11-25 218.74 219.39 218.26 219.06 219.06 3648500 218.2517
## 183 2019-11-26 219.11 219.20 217.72 218.90 218.90 3717800 218.1767
## 184 2019-11-27 219.25 220.59 218.48 220.50 220.50 3945500 218.4217
## 185 2019-11-29 220.50 220.58 219.83 220.30 220.30 2256500 218.8917
## 186 2019-12-02 220.60 221.38 220.11 220.33 220.33 3888100 219.5083
## 187 2019-12-03 218.82 218.90 216.40 218.08 218.08 4480100 219.5283
## 188 2019-12-04 217.95 218.88 217.54 218.40 218.40 2667700 219.4183
## 189 2019-12-05 218.99 219.75 218.05 219.60 219.60 2319300 219.5350
## 190 2019-12-06 221.64 223.00 221.33 222.61 222.61 3447700 219.8867
## 191 2019-12-09 222.71 223.30 221.19 221.38 221.38 2601000 220.0667
## 192 2019-12-10 222.07 222.07 220.21 221.26 221.26 2688900 220.2217
## 193 2019-12-11 221.21 222.65 221.01 222.57 222.57 3546600 220.9700
## 194 2019-12-12 222.88 226.52 222.53 225.92 225.92 5121900 222.2233
## 195 2019-12-13 225.92 226.50 223.96 225.37 225.37 3160500 223.1850
## 196 2019-12-16 226.77 227.81 226.29 226.85 226.85 4278800 223.8917
## 197 2019-12-17 227.27 228.23 226.55 227.05 227.05 4867400 224.8367
## 198 2019-12-18 227.06 227.20 224.89 225.01 225.01 5962300 225.4617
## 199 2019-12-19 224.66 225.66 224.16 225.21 225.21 4432600 225.9017
## 200 2019-12-20 226.24 227.80 225.56 226.31 226.31 11572200 225.9667
## 201 2019-12-23 226.61 226.67 224.93 225.48 225.48 3504100 225.9850
## 202 2019-12-24 225.24 225.65 224.88 225.47 225.47 961100 225.7550
## 203 2019-12-26 225.92 226.51 225.64 226.45 226.45 1725700 225.6550
## 204 2019-12-27 226.86 226.97 225.57 226.14 226.14 2769400 225.8433
## 205 2019-12-30 226.14 226.60 224.67 225.76 225.76 2769700 225.9350
## 206 2019-12-31 226.16 226.72 225.14 226.50 226.50 3145200 225.9667
## 207 2020-01-02 227.51 228.39 226.71 228.39 228.39 3764000 226.4517
## 208 2020-01-03 225.69 227.43 225.48 226.18 226.18 3023900 226.5700
## 209 2020-01-06 224.99 227.13 224.70 226.99 226.99 4263000 226.6600
## 210 2020-01-07 227.26 227.26 225.44 225.92 225.92 3517000 226.6233
## 211 2020-01-08 226.03 227.84 225.87 225.99 225.99 3780300 226.6617
## 212 2020-01-09 226.92 228.85 226.92 228.65 228.65 3497300 227.0200
## 213 2020-01-10 228.50 228.53 226.59 226.62 226.62 2572900 226.7250
## 214 2020-01-13 227.05 228.47 226.13 228.45 228.45 3286700 227.1033
## 215 2020-01-14 227.85 228.39 226.88 227.17 227.17 3355400 227.1333
## 216 2020-01-15 226.80 228.64 226.78 228.35 228.35 2662500 227.5383
## 217 2020-01-16 229.34 230.03 228.52 229.73 229.73 3036400 228.1617
## 218 2020-01-17 230.13 231.61 229.55 230.20 230.20 6603800 228.4200
## 219 2020-01-21 229.85 231.13 227.95 228.63 228.63 5840700 228.7550
## 220 2020-01-22 229.00 230.38 228.41 229.54 229.54 3164300 228.9367
## 221 2020-01-23 229.43 229.77 227.35 229.38 229.38 4750000 229.3050
## 222 2020-01-24 229.40 229.41 226.04 226.86 226.86 4022500 229.0567
## 223 2020-01-27 223.70 223.90 221.11 222.45 222.45 5454000 227.8433
## 224 2020-01-28 223.44 225.35 223.16 224.03 224.03 3609300 226.8150
## 225 2020-01-29 224.75 226.40 224.31 224.50 224.50 2310400 226.1267
## 226 2020-01-30 223.11 228.08 222.48 227.88 227.88 3350900 225.8500
## 227 2020-01-31 226.49 226.97 223.43 224.43 224.43 3948200 225.0250
## 228 2020-02-03 225.48 226.32 223.00 223.47 223.47 3525000 224.4600
## 229 2020-02-04 226.15 226.94 224.79 225.08 225.08 3642600 224.8983
## 230 2020-02-05 226.91 228.68 226.75 228.65 228.65 3360500 225.6683
## 231 2020-02-06 229.56 230.08 228.53 229.61 229.61 2799400 226.5200
## 232 2020-02-07 228.07 228.62 226.67 227.38 227.38 2882800 226.4367
## 233 2020-02-10 227.17 227.75 225.13 227.11 227.11 2944600 226.8833
## 234 2020-02-11 228.59 228.59 227.02 227.33 227.33 2916400 227.5267
## 235 2020-02-12 227.60 228.84 226.91 227.44 227.44 3785200 227.9200
## 236 2020-02-13 226.53 227.40 226.10 226.47 226.47 2838500 227.5567
## 237 2020-02-14 226.49 227.14 225.52 226.80 226.80 2506200 227.0883
## 238 2020-02-18 226.39 227.38 225.27 226.77 226.77 3153000 226.9867
## 239 2020-02-19 227.68 229.71 226.93 229.24 229.24 3187000 227.3417
## 240 2020-02-20 229.76 229.79 227.15 228.17 228.17 3547700 227.4817
## 241 2020-02-21 227.53 230.07 226.98 229.33 229.33 4699100 227.7967
## 242 2020-02-24 221.31 223.94 220.27 221.69 221.69 7932400 227.0000
## 243 2020-02-25 222.20 223.24 216.76 218.05 218.05 8558600 225.5417
## 244 2020-02-26 219.65 220.63 215.94 216.06 216.06 6901700 223.7567
## 245 2020-02-27 212.90 214.38 207.28 207.67 207.67 10941800 220.1617
## 246 2020-02-28 201.92 206.44 199.68 206.34 206.34 15147200 216.5233
## 247 2020-03-02 207.25 218.80 204.43 217.63 217.63 10395800 214.5733
## 248 2020-03-03 217.39 218.15 206.20 208.81 208.81 10716100 212.4267
## 249 2020-03-04 212.14 218.34 209.26 217.86 217.86 7408700 212.3950
## 250 2020-03-05 212.55 212.75 207.01 208.96 208.96 8112700 211.2117
## 251 2020-03-06 203.48 207.41 202.35 205.98 205.98 9443500 210.9300
## 252 2020-03-09 195.00 198.48 192.26 193.13 193.13 13950500 208.7283
## 253 2020-03-10 201.35 202.86 195.05 202.73 202.73 10929200 206.2450
## 254 2020-03-11 197.32 198.13 192.87 194.64 194.64 9573900 203.8833
## 255 2020-03-12 183.60 187.67 175.00 175.97 175.97 22293800 196.9017
## 256 2020-03-13 187.45 196.50 178.41 196.40 196.40 14859100 194.8083
## 257 2020-03-16 174.00 188.38 173.62 177.77 177.77 14168600 190.1067
## 258 2020-03-17 181.88 187.81 177.00 187.60 187.60 15072400 189.1850
## 259 2020-03-18 177.29 181.39 167.00 172.44 172.44 16669300 184.1367
## 260 2020-03-19 170.21 176.18 166.00 174.68 174.68 12488100 180.8100
## 261 2020-03-20 176.30 177.18 167.29 170.06 170.06 15213600 179.8250
## 262 2020-03-23 165.30 166.69 159.50 162.13 162.13 16501500 174.1133
## 263 2020-03-24 170.91 179.14 169.53 178.20 178.20 14075100 174.1850
## 264 2020-03-25 180.01 189.07 175.17 180.47 180.47 13851200 172.9967
## 265 2020-03-26 181.29 184.96 179.59 183.90 183.90 14131400 174.9067
## 266 2020-03-27 178.50 184.24 176.72 179.66 179.66 10259500 175.7367
## 267 2020-03-30 180.04 184.11 178.00 183.18 183.18 7672600 177.9233
## 268 2020-03-31 182.05 186.17 180.57 182.83 182.83 8996800 181.3733
## 269 2020-04-01 176.18 178.67 174.19 175.95 175.95 8682700 180.9983
## 270 2020-04-02 175.00 180.31 174.23 179.73 179.73 7271900 180.8750
## 271 2020-04-03 178.59 180.22 175.44 178.34 178.34 6643700 179.9483
## 272 2020-04-06 184.61 186.41 180.49 185.24 185.24 9935500 180.8783
## 273 2020-04-07 191.99 192.00 184.90 185.25 185.25 8148200 181.2233
## 274 2020-04-08 187.55 191.42 185.14 191.01 191.01 6109900 182.5867
## 275 2020-04-09 194.00 197.23 191.45 193.84 193.84 10519600 185.5683
## 276 2020-04-13 193.85 193.85 186.08 188.77 188.77 7888600 187.0750
## 277 2020-04-14 193.32 194.16 190.82 192.94 192.94 7032000 189.5083
## 278 2020-04-15 188.56 189.59 187.47 188.57 188.57 6138300 190.0633
## 279 2020-04-16 188.90 188.99 185.80 187.96 187.96 6228200 190.5150
## 280 2020-04-17 192.89 192.90 189.02 191.20 191.20 8272200 190.5467
## 281 2020-04-20 188.72 189.35 187.30 188.75 188.75 6474700 189.6983
## 282 2020-04-21 184.17 185.78 183.28 183.48 183.48 5882500 188.8167
## 283 2020-04-22 186.46 187.37 185.34 186.58 186.58 5470000 187.7567
## 284 2020-04-23 186.99 187.35 184.50 185.63 185.63 6211900 187.2667
## 285 2020-04-24 187.08 187.28 184.42 186.52 186.52 5205500 187.0267
## 286 2020-04-27 187.78 189.37 186.35 187.46 187.46 6622400 186.4033
## 287 2020-04-28 190.54 191.00 187.00 187.12 187.12 6674600 186.1317
## 288 2020-04-29 190.64 192.68 188.93 189.61 189.61 7645000 187.1533
## 289 2020-04-30 188.30 189.87 186.71 187.36 187.36 8217800 187.2833
## 290 2020-05-01 185.21 185.89 181.64 182.67 182.67 7513700 186.7900
## 291 2020-05-04 179.78 180.36 176.34 177.95 177.95 9448600 185.3617
## 292 2020-05-05 180.05 180.23 175.93 176.03 176.03 9016300 183.4567
## 293 2020-05-06 176.94 177.04 172.34 172.38 172.38 9003000 181.0000
## 294 2020-05-07 173.40 175.38 173.05 173.48 173.48 6698000 178.3117
## 295 2020-05-08 176.71 177.26 174.28 176.83 176.83 5793600 176.5567
## 296 2020-05-11 175.23 175.96 173.61 174.64 174.64 9235700 175.2183
## 297 2020-05-12 175.20 175.71 172.73 172.81 172.81 6470900 174.3617
## 298 2020-05-13 172.00 172.61 169.44 170.57 170.57 10258900 173.4517
## 299 2020-05-14 168.80 171.40 167.04 170.93 170.93 7013600 173.2100
## 300 2020-05-15 169.82 170.66 168.52 169.25 169.25 5937500 172.5050
## 301 2020-05-18 174.00 176.87 172.31 175.46 175.46 7458900 172.2767
## 302 2020-05-19 174.12 174.87 172.34 172.49 172.49 5574800 171.9183
## 303 2020-05-20 174.61 176.87 174.29 176.02 176.02 5455600 172.4533
## 304 2020-05-21 175.74 176.65 174.47 174.94 174.94 4059900 173.1817
## 305 2020-05-22 174.86 175.12 173.21 174.93 174.93 3584800 173.8483
## 306 2020-05-26 179.99 181.69 178.68 180.34 180.34 7107600 175.6967
## 307 2020-05-27 184.67 185.98 183.80 185.77 185.77 7410500 177.4150
## 308 2020-05-28 187.24 187.28 183.92 185.10 185.10 6313100 179.5167
## 309 2020-05-29 183.08 185.87 182.53 185.58 185.58 10630200 181.1100
## 310 2020-06-01 185.53 185.71 183.19 183.84 183.84 5718800 182.5933
## 311 2020-06-02 183.99 186.44 183.99 185.94 185.94 5803000 184.4283
## 312 2020-06-03 188.75 191.62 187.81 190.82 190.82 6706700 186.1750
## 313 2020-06-04 190.41 192.11 189.69 192.05 192.05 5809800 187.2217
## 314 2020-06-05 197.88 201.49 196.22 200.66 200.66 10390400 189.8150
## 315 2020-06-08 202.34 203.33 199.56 201.56 201.56 6695100 192.4783
## 316 2020-06-09 197.15 198.79 195.83 196.07 196.07 7711800 194.5167
## 317 2020-06-10 195.85 196.34 191.37 191.51 191.51 7337400 195.4450
## 318 2020-06-11 185.00 186.93 177.93 178.02 178.02 15372400 193.3117
## 319 2020-06-12 184.02 184.02 178.22 181.21 181.21 9476800 191.5050
## 320 2020-06-15 177.00 181.77 176.05 181.55 181.55 8105200 188.3200
## 321 2020-06-16 186.55 186.70 179.75 182.30 182.30 9407600 185.1100
## 322 2020-06-17 183.03 183.15 180.11 180.86 180.86 6448500 182.5750
## 323 2020-06-18 179.90 181.36 179.04 180.73 180.73 4920900 180.7783
## 324 2020-06-19 183.50 183.88 179.01 179.72 179.72 8767900 181.0617
## 325 2020-06-22 179.55 181.80 178.87 180.17 180.17 5816900 180.8883
## 326 2020-06-23 181.87 182.39 180.40 181.01 181.01 6378100 180.7983
## 327 2020-06-24 179.61 179.65 177.26 177.53 177.53 8081200 180.0033
## 328 2020-06-25 176.58 179.72 176.06 178.85 178.85 6380000 179.6683
## 329 2020-06-26 176.71 178.70 174.63 175.37 175.37 14772100 178.7750
## 330 2020-06-29 175.90 177.22 175.33 177.19 177.19 5218200 178.3533
## 331 2020-06-30 176.75 179.12 176.51 178.51 178.51 6763800 178.0767
## 332 2020-07-01 178.41 180.45 177.34 177.99 177.99 4619800 177.5733
## 333 2020-07-02 180.45 180.94 178.24 178.83 178.83 5163100 177.7900
## 334 2020-07-06 183.10 183.52 181.59 182.72 182.72 6443300 178.4350
## 335 2020-07-07 182.02 182.49 180.60 181.15 181.15 4952100 179.3983
## 336 2020-07-08 180.42 182.31 179.77 181.20 181.20 5547800 180.0667
## 337 2020-07-09 181.79 181.88 177.77 178.80 178.80 5420600 180.1150
## 338 2020-07-10 178.26 182.96 178.09 182.90 182.90 5482300 180.9333
## 339 2020-07-13 183.81 185.82 183.31 184.13 184.13 7885600 181.8167
## 340 2020-07-14 182.42 190.08 182.42 189.71 189.71 14683400 182.9817
## 341 2020-07-15 192.64 193.05 188.75 190.56 190.56 7558200 184.5500
## 342 2020-07-16 188.32 191.93 188.32 191.01 191.01 4771300 186.1850
## 343 2020-07-17 191.77 192.12 190.47 190.76 190.76 5186800 188.1783
## 344 2020-07-20 190.02 191.23 189.48 190.48 190.48 4089400 189.4417
## 345 2020-07-21 190.40 193.45 190.40 192.27 192.27 5256300 190.7983
## 346 2020-07-22 191.78 192.24 190.63 192.10 192.10 4182700 191.1967
## 347 2020-07-23 191.71 193.39 191.48 193.25 193.25 6036800 191.6450
## 348 2020-07-24 193.25 196.28 193.05 194.52 194.52 5140800 192.2300
## 349 2020-07-27 193.83 193.99 191.77 192.14 192.14 4309100 192.4600
## 350 2020-07-28 190.90 194.46 190.61 194.12 194.12 4412300 193.0667
## 351 2020-07-29 194.03 196.67 193.73 196.41 196.41 4067300 193.7567
## 352 2020-07-30 193.43 194.57 192.25 194.30 194.30 4819600 194.1233
## 353 2020-07-31 195.06 196.00 193.33 195.78 195.78 5936500 194.5450
## 354 2020-08-03 197.28 200.68 196.00 199.26 199.26 6251000 195.3350
## 355 2020-08-04 198.97 200.31 198.11 200.24 200.24 3838800 196.6850
## 356 2020-08-05 201.44 204.69 201.00 203.62 203.62 5184500 198.2683
## 357 2020-08-06 203.00 205.39 202.70 205.02 205.02 3380700 199.7033
## 358 2020-08-07 204.20 209.75 204.00 209.48 209.48 6186000 202.2333
## 359 2020-08-10 211.34 212.92 209.40 212.58 212.58 6633800 205.0333
## 360 2020-08-11 214.74 215.60 212.24 212.66 212.66 5688200 207.2667
## 361 2020-08-12 213.10 214.39 212.31 213.24 213.24 4791900 209.4333
## 362 2020-08-13 212.93 213.33 211.66 211.98 211.98 4535600 210.8267
## 363 2020-08-14 211.04 211.97 210.25 210.96 210.96 3441500 211.8167
## 364 2020-08-17 210.05 210.82 206.34 206.78 206.78 5484400 211.3667
## 365 2020-08-18 206.95 209.76 206.80 208.33 208.33 3500100 210.6583
## 366 2020-08-19 209.19 210.21 206.66 207.21 207.21 5829000 209.7500
## 367 2020-08-20 205.17 206.79 204.51 206.12 206.12 4133800 208.5633
## 368 2020-08-21 205.52 208.40 205.52 207.43 207.43 4785300 207.8050
## 369 2020-08-24 209.23 213.30 208.91 212.61 212.61 5039500 208.0800
## 370 2020-08-25 213.56 214.00 212.85 213.35 213.35 3675900 209.1750
## 371 2020-08-26 212.98 215.83 212.30 214.66 214.66 4639000 210.2300
## 372 2020-08-27 214.99 217.98 214.76 216.87 216.87 4814200 211.8400
## 373 2020-08-28 217.51 218.81 215.73 218.55 218.55 4290400 213.9117
## 374 2020-08-31 218.62 219.45 217.65 218.04 218.04 6131900 215.6800
## 375 2020-09-01 216.92 218.59 216.62 218.55 218.55 4134300 216.6700
## 376 2020-09-02 218.13 222.09 218.13 221.68 221.68 5493900 218.0583
## 377 2020-09-03 222.00 223.24 216.43 218.15 218.15 7084700 218.6400
## 378 2020-09-04 219.95 221.48 215.06 218.32 218.32 6041400 218.8817
## 379 2020-09-08 217.28 219.19 215.34 217.80 217.80 7001200 218.7567
## 380 2020-09-09 218.95 221.62 218.52 219.63 219.63 5417000 219.0217
## 381 2020-09-10 220.54 220.68 217.15 217.80 217.80 3837300 218.8967
## 382 2020-09-11 218.00 219.27 216.92 217.93 217.93 3437100 218.2717
## 383 2020-09-14 219.00 221.32 218.30 219.94 219.94 4068800 218.5700
## 384 2020-09-15 220.08 221.57 218.45 218.94 218.94 3855800 218.6733
## 385 2020-09-16 220.28 222.26 219.19 219.59 219.59 5658400 218.9717
## 386 2020-09-17 218.46 218.68 216.50 218.05 218.05 6940800 218.7083
## 387 2020-09-18 219.08 221.01 217.83 218.21 218.21 11862200 218.7767
## 388 2020-09-21 214.00 215.45 208.73 213.02 213.02 8341400 217.9583
## 389 2020-09-22 212.54 214.75 211.70 214.16 214.16 5289400 216.9950
## 390 2020-09-23 213.94 214.88 209.38 209.61 209.61 4421200 215.4400
## 391 2020-09-24 209.14 210.23 206.58 208.72 208.72 3962000 213.6283
## 392 2020-09-25 207.00 211.11 206.82 210.45 210.45 3562400 212.3617
## 393 2020-09-28 213.22 215.47 212.02 213.54 213.54 5042800 211.5833
## 394 2020-09-29 213.59 213.59 210.24 210.44 210.44 4036900 211.1533
## 395 2020-09-30 211.11 213.70 210.75 212.94 212.94 5821800 210.9500
## 396 2020-10-01 214.30 214.39 210.62 212.02 212.02 4758500 211.3517
## 397 2020-10-02 209.84 213.68 209.53 211.18 211.18 4420000 211.7617
## 398 2020-10-05 213.09 213.90 212.05 212.36 212.36 3648500 212.0800
## 399 2020-10-06 212.65 213.48 209.65 210.26 210.26 5313600 211.5333
## 400 2020-10-07 212.33 214.67 211.36 213.29 213.29 3758500 212.0083
## 401 2020-10-08 214.39 215.69 213.44 215.15 215.15 3611100 212.3767
## 402 2020-10-09 215.88 216.29 214.16 215.68 215.68 3090700 212.9867
## 403 2020-10-12 216.74 217.43 215.12 216.41 216.41 3902000 213.8583
## 404 2020-10-13 215.76 216.38 212.00 212.31 212.31 4848700 213.8500
## 405 2020-10-14 212.02 212.35 210.54 210.91 210.91 5026300 213.9583
## 406 2020-10-15 209.27 211.99 208.22 211.65 211.65 3063200 213.6850
## 407 2020-10-16 211.84 213.83 211.81 211.91 211.91 3630400 213.1450
## 408 2020-10-19 212.16 212.32 208.20 208.99 208.99 3410900 212.0300
## 409 2020-10-20 209.63 211.45 209.41 210.06 210.06 3888500 210.9717
## 410 2020-10-21 208.97 211.38 208.61 210.18 210.18 3192000 210.6167
## 411 2020-10-22 209.63 211.78 209.23 211.61 211.61 2949900 210.7333
## 412 2020-10-23 212.43 213.87 211.73 212.71 212.71 2830800 210.9100
## 413 2020-10-26 209.64 210.26 207.00 208.49 208.49 4714100 210.3400
## 414 2020-10-27 208.00 208.48 206.58 206.88 206.88 3037800 209.9883
## 415 2020-10-28 202.68 203.88 199.79 200.70 200.70 7533600 208.4283
## 416 2020-10-29 200.03 202.96 197.81 201.51 201.51 5224400 206.9833
## 417 2020-10-30 200.51 202.27 198.70 201.90 201.90 5754000 205.3650
## 418 2020-11-02 204.84 206.18 203.06 204.31 204.31 5937500 203.9650
## 419 2020-11-03 206.93 209.80 206.36 206.63 206.63 5469900 203.6550
## 420 2020-11-04 206.59 210.15 204.78 206.17 206.17 5974400 203.5367
## 421 2020-11-05 208.69 210.86 206.97 207.45 207.45 5933800 204.6617
## 422 2020-11-06 208.45 210.26 207.59 208.85 208.85 4305600 205.8850
## 423 2020-11-09 221.97 225.23 218.01 221.50 221.50 11340800 209.1517
## 424 2020-11-10 221.82 228.61 220.94 228.48 228.48 7057300 213.1800
## 425 2020-11-11 228.50 228.98 225.47 227.37 227.37 4786100 216.6367
## 426 2020-11-12 225.01 225.88 223.18 224.72 224.72 5109800 219.7283
## 427 2020-11-13 226.50 228.15 225.29 227.42 227.42 4789500 223.0567
## 428 2020-11-16 230.58 233.46 229.86 233.10 233.10 5766600 227.0983
## 429 2020-11-17 231.93 234.97 230.01 233.16 233.16 5038400 229.0417
## 430 2020-11-18 233.57 234.48 230.00 230.07 230.07 4740600 229.3067
## 431 2020-11-19 229.67 229.97 227.62 229.53 229.53 4621800 229.6667
## 432 2020-11-20 228.78 229.72 226.77 227.01 227.01 4027300 230.0483
## 433 2020-11-23 229.77 230.50 228.04 229.54 229.54 3630100 230.4017
## 434 2020-11-24 232.45 234.99 231.24 233.92 233.92 4712500 230.5383
## 435 2020-11-25 233.92 234.00 232.01 233.13 233.13 3249600 230.5333
## 436 2020-11-27 233.10 234.17 230.45 231.55 231.55 1935800 230.7800
## 437 2020-11-30 231.19 231.29 228.17 228.91 228.91 5989000 230.6767
## 438 2020-12-01 230.23 231.98 229.34 229.68 229.68 4442400 231.1217
## 439 2020-12-02 229.80 230.59 228.31 230.42 230.42 4679100 231.2683
## 440 2020-12-03 230.00 231.50 228.87 231.02 231.02 4694500 230.7850
## 441 2020-12-04 230.24 231.89 230.24 231.35 231.35 4749600 230.4883
## 442 2020-12-07 231.26 231.26 228.10 229.24 229.24 4649300 230.1033
## 443 2020-12-08 227.46 228.74 226.61 228.19 228.19 4587200 229.9833
## 444 2020-12-09 228.57 228.90 226.64 227.51 227.51 4873800 229.6217
## 445 2020-12-10 226.45 227.87 225.73 227.35 227.35 4567400 229.1100
## 446 2020-12-11 225.20 226.73 224.60 226.39 226.39 4028100 228.3383
## 447 2020-12-14 227.68 228.06 222.36 222.85 222.85 6541600 226.9217
## 448 2020-12-15 224.83 225.86 222.73 224.38 224.38 5168000 226.1117
## 449 2020-12-16 225.48 225.48 221.82 221.91 221.91 7537400 225.0650
## 450 2020-12-17 222.51 225.02 221.67 224.68 224.68 7388000 224.5933
## 451 2020-12-18 224.79 225.20 221.68 223.43 223.43 20663300 223.9400
## 452 2020-12-21 222.02 224.20 221.26 223.49 223.49 7372500 223.4567
## 453 2020-12-22 223.58 223.75 221.76 221.88 221.88 6157300 223.2950
## 454 2020-12-23 222.63 224.91 222.61 224.24 224.24 4983900 223.2717
## 455 2020-12-24 224.60 227.13 224.21 226.53 226.53 2387000 224.0417
## 456 2020-12-28 228.09 230.15 227.36 228.41 228.41 3505500 224.6633
## 457 2020-12-29 230.50 231.10 229.10 229.57 229.57 3799500 225.6867
## 458 2020-12-30 229.54 230.59 229.08 229.65 229.65 3257400 226.7133
## 459 2020-12-31 229.28 232.28 228.89 231.87 231.87 4228100 228.3783
## 460 2021-01-04 231.73 231.87 226.85 228.45 228.45 7404900 229.0800
## 461 2021-01-05 228.21 230.10 226.85 227.47 227.47 5524900 229.2367
## 462 2021-01-06 229.49 232.68 227.55 230.27 230.27 9009400 229.5467
## 463 2021-01-07 232.78 233.96 231.33 232.88 232.88 4691600 230.0983
## 464 2021-01-08 233.54 234.60 231.72 234.03 234.03 4850400 230.8283
## 465 2021-01-11 231.22 233.92 231.02 233.43 233.43 3882000 231.0883
## 466 2021-01-12 233.31 233.98 231.70 233.03 233.03 5616600 231.8517
## 467 2021-01-13 232.00 234.95 231.71 234.51 234.51 3827500 233.0250
## 468 2021-01-14 234.79 235.70 233.84 235.02 235.02 4528700 233.8167
## 469 2021-01-15 234.10 234.59 231.91 233.49 233.49 5225000 233.9183
## 470 2021-01-19 234.64 236.24 231.70 234.55 234.55 5502100 234.0050
## 471 2021-01-20 234.00 235.20 233.24 234.76 234.76 4876200 234.2267
## 472 2021-01-21 235.22 236.20 234.08 234.16 234.16 4317300 234.4150
## 473 2021-01-22 232.50 233.83 232.21 232.92 232.92 4465000 234.1500
## 474 2021-01-25 231.67 233.52 230.45 233.01 233.01 5097700 233.8150
## 475 2021-01-26 233.00 233.50 231.33 231.57 231.57 3944800 233.4950
## 476 2021-01-27 230.00 230.00 226.10 227.36 227.36 8227100 232.2967
## 477 2021-01-28 229.76 233.51 228.16 230.95 230.95 5943500 231.6617
## 478 2021-01-29 229.45 229.97 227.21 227.87 227.87 6387300 230.6133
## 479 2021-02-01 229.97 230.50 228.04 229.32 229.32 4068200 230.0133
## 480 2021-02-02 231.21 233.43 230.67 232.24 232.24 5300300 229.8850
## 481 2021-02-03 232.40 233.16 231.28 232.68 232.68 3805600 230.0700
## 482 2021-02-04 232.84 235.91 232.41 235.77 235.77 4438400 231.4717
## 483 2021-02-05 236.98 236.98 234.83 235.16 235.16 3812200 232.1733
## 484 2021-02-08 236.00 237.56 235.35 237.42 237.42 3327300 233.7650
## 485 2021-02-09 237.07 240.78 235.66 239.91 239.91 4773400 235.5300
## 486 2021-02-10 241.43 241.52 239.04 239.92 239.92 3822600 236.8100
## 487 2021-02-11 239.36 240.44 238.88 239.76 239.76 2908500 237.9900
## 488 2021-02-12 238.07 242.76 238.03 242.46 242.46 3421800 239.1050
## 489 2021-02-16 244.14 247.26 242.82 245.28 245.28 4722200 240.7917
## 490 2021-02-17 244.14 246.19 244.00 245.25 245.25 3909500 242.0967
## 491 2021-02-18 244.73 245.49 241.67 243.50 243.50 4031000 242.6950
## 492 2021-02-19 244.20 244.95 241.36 241.85 241.85 4252400 243.0167
## 493 2021-02-22 240.89 245.98 240.80 244.97 244.97 4009100 243.8850
## 494 2021-02-23 245.56 246.57 243.29 245.53 245.53 5454900 244.3967
## 495 2021-02-24 245.15 249.55 245.15 248.45 248.45 5105900 244.9250
## 496 2021-02-25 248.07 250.56 242.93 243.69 243.69 6455200 244.6650
## 497 2021-02-26 245.15 245.15 240.25 240.51 240.51 8085300 244.1667
## 498 2021-03-01 246.86 250.55 246.09 249.21 249.21 6332300 245.3933
## 499 2021-03-02 249.12 251.34 248.37 249.22 249.22 4684500 246.1017
## 500 2021-03-03 249.73 254.81 249.29 251.55 251.55 6088300 247.1050
## 501 2021-03-04 251.08 252.55 243.23 245.48 245.48 7827000 246.6100
## 502 2021-03-05 248.89 253.45 247.33 253.15 253.15 6397000 248.1867
## 503 2021-03-08 255.60 260.23 253.73 257.61 257.61 7124300 251.0367
## 504 2021-03-09 258.55 262.94 255.61 259.02 259.02 8259300 252.6717
## 505 2021-03-10 260.30 267.50 259.64 263.99 263.99 8939300 255.1333
## 506 2021-03-11 264.22 264.80 260.42 260.91 260.91 5917600 256.6933
## 507 2021-03-12 262.40 264.65 259.67 260.02 260.02 4495400 259.1167
## 508 2021-03-15 260.31 260.44 253.52 254.61 254.61 6973400 259.3600
## 509 2021-03-16 254.53 254.53 249.82 251.50 251.50 67200 258.3417
## 510 2021-03-17 252.02 254.28 250.66 252.00 252.00 67700 257.1717
## 511 2021-03-18 253.76 255.64 251.38 252.46 252.46 5547300 255.2500
## 512 2021-03-19 252.31 252.50 248.52 250.99 250.99 16635400 253.5967
## 513 2021-03-22 250.60 251.67 248.86 250.36 250.36 5370400 251.9867
## 514 2021-03-23 250.20 251.17 247.71 248.31 248.31 4622400 250.9367
## 515 2021-03-24 249.55 251.89 248.50 249.63 249.63 4165000 250.6250
## 516 2021-03-25 249.38 251.53 246.79 250.75 250.75 5500000 250.4167
## 517 2021-03-26 252.75 257.39 252.42 256.77 256.77 5799100 251.1350
## 518 2021-03-29 253.93 260.05 253.30 258.82 258.82 6642600 252.4400
## 519 2021-03-30 259.94 261.00 257.24 258.19 258.19 3878000 253.7450
## 520 2021-03-31 256.86 257.68 255.17 255.47 255.47 6578100 254.9383
## 521 2021-04-01 255.74 258.47 254.80 258.20 258.20 5573400 256.3667
## 522 2021-04-05 260.02 263.35 260.00 262.66 262.66 5049600 258.3517
## 523 2021-04-06 262.86 263.34 261.94 263.06 263.06 3060600 259.4000
## 524 2021-04-07 262.99 264.34 262.40 263.62 263.62 3582700 260.2000
## 525 2021-04-08 262.72 263.93 261.91 263.51 263.51 3113300 261.0867
## 526 2021-04-09 264.22 266.24 263.35 266.01 266.01 6052500 262.8433
## 527 2021-04-12 266.53 268.34 266.53 267.93 267.93 4292900 264.4650
## 528 2021-04-13 267.42 268.20 266.05 267.10 267.10 3556600 265.2050
## 529 2021-04-14 267.31 268.44 267.15 267.53 267.53 3119900 265.9500
## 530 2021-04-15 268.06 269.28 266.39 269.14 269.14 3919200 266.8700
## 531 2021-04-16 270.47 272.97 270.11 272.11 272.11 4710300 268.3033
## 532 2021-04-19 272.30 272.92 268.85 270.28 270.28 4235500 269.0150
## 533 2021-04-20 268.53 269.31 266.80 267.89 267.89 3740800 269.0083
## 534 2021-04-21 267.80 272.46 267.75 272.21 272.21 3897100 269.8600
## 535 2021-04-22 272.04 272.08 268.78 269.51 269.51 3732100 270.1900
## 536 2021-04-23 269.86 272.69 269.56 271.98 271.98 3684100 270.6633
## 537 2021-04-26 272.28 273.98 270.63 270.86 270.86 3569100 270.4550
## 538 2021-04-27 271.07 274.16 270.05 273.65 273.65 3173400 271.0167
## 539 2021-04-28 273.54 273.96 272.13 272.95 272.95 3176000 271.8600
## 540 2021-04-29 274.47 277.79 274.35 277.60 277.60 4540300 272.7583
## 541 2021-04-30 276.29 277.41 274.21 274.95 274.95 5212400 273.6650
## 542 2021-05-03 278.55 281.12 277.67 279.18 279.18 5184000 274.8650
## 543 2021-05-04 278.54 280.80 276.78 280.26 280.26 4465500 276.4317
## 544 2021-05-05 282.52 284.24 282.12 282.76 282.76 4348100 277.9500
## 545 2021-05-06 284.69 290.00 284.05 289.71 289.71 5962900 280.7433
## 546 2021-05-07 289.97 291.07 287.77 290.93 290.93 6099200 282.9650
## 547 2021-05-10 292.35 295.08 292.07 292.33 292.33 4537800 285.8617
## 548 2021-05-11 289.84 290.51 284.29 285.63 285.63 6813500 286.9367
## 549 2021-05-12 285.46 286.12 282.55 282.91 282.91 5308800 287.3783
## 550 2021-05-13 282.91 288.37 282.85 286.90 286.90 5244100 288.0683
## 551 2021-05-14 288.67 291.38 288.67 290.68 290.68 4260600 288.2300
## 552 2021-05-17 289.99 290.47 288.07 289.22 289.22 3883300 287.9450
## 553 2021-05-18 290.20 290.31 287.24 287.59 287.59 4356300 287.1550
## 554 2021-05-19 284.11 286.56 282.57 286.22 286.22 5271300 287.2533
## 555 2021-05-20 288.41 289.14 285.90 286.73 286.73 4141600 287.8900
## 556 2021-05-21 287.12 289.35 286.75 287.74 287.74 4230700 288.0300
## 557 2021-05-24 289.11 290.41 287.91 289.73 289.73 3973300 287.8717
## 558 2021-05-25 290.19 291.60 287.11 287.20 287.20 4752300 287.5350
## 559 2021-05-26 289.64 289.64 285.75 287.33 287.33 4756300 287.4917
## 560 2021-05-27 288.57 289.99 286.57 289.30 289.30 6602100 288.0050
## 561 2021-05-28 289.68 290.46 288.23 289.44 289.44 4522500 288.4567
## 562 2021-06-01 291.52 292.07 288.81 289.84 289.84 3335800 288.8067
## 563 2021-06-02 290.85 290.90 289.22 290.02 290.02 3517100 288.8550
## 564 2021-06-03 288.36 293.27 288.28 291.97 291.97 4099400 289.6500
## 565 2021-06-04 292.91 293.08 291.45 292.52 292.52 3271100 290.5150
## 566 2021-06-07 292.56 292.58 288.84 289.46 289.46 4441000 290.5417
## 567 2021-06-08 289.18 289.90 285.70 289.19 289.19 5035900 290.5000
## 568 2021-06-09 288.88 289.09 287.05 288.58 288.58 3501800 290.2900
## 569 2021-06-10 289.88 290.81 284.68 284.91 284.91 4039200 289.4383
## 570 2021-06-11 285.45 287.36 285.02 286.82 286.82 3524200 288.5800
## 571 2021-06-14 286.66 286.85 281.52 283.53 283.53 6100500 287.0817
## 572 2021-06-15 284.46 284.96 282.65 283.94 283.94 3758700 286.1617
## 573 2021-06-16 283.73 284.80 281.08 283.11 283.11 5626800 285.1483
## 574 2021-06-17 284.29 284.50 277.56 278.69 278.69 7134200 283.5000
## 575 2021-06-18 276.50 276.98 272.46 274.04 274.04 12565800 281.6883
## 576 2021-06-21 275.62 278.85 275.43 277.10 277.10 5482700 280.0683
## 577 2021-06-22 277.57 277.71 275.93 276.92 276.92 5224700 278.9667
## 578 2021-06-23 276.89 277.00 274.55 274.66 274.66 4533100 277.4200
## 579 2021-06-24 275.00 276.58 274.05 275.49 275.49 5453900 276.1500
## 580 2021-06-25 276.37 279.31 275.35 278.38 278.38 5577100 276.0983
## 581 2021-06-28 278.82 279.06 275.60 276.61 276.61 4024600 276.5267
## 582 2021-06-29 276.69 277.98 275.25 276.21 276.21 4470500 276.3783
## 583 2021-06-30 275.89 278.44 275.66 277.92 277.92 4474100 276.5450
## 584 2021-07-01 278.20 280.30 277.55 280.17 280.17 3647200 277.4633
## 585 2021-07-02 281.41 281.41 278.57 279.12 279.12 3682800 278.0683
## 586 2021-07-06 278.28 278.28 275.10 277.32 277.32 4401500 277.8917
## 587 2021-07-07 275.99 279.69 275.80 279.24 279.24 4412600 278.3300
## 588 2021-07-08 276.99 277.74 273.16 274.10 274.10 5370500 277.9783
## 589 2021-07-09 276.03 280.88 275.74 280.49 280.49 4896000 278.4067
## 590 2021-07-12 279.05 282.22 278.27 280.11 280.11 4282500 278.3967
## 591 2021-07-13 280.11 280.41 278.36 279.21 279.21 3136300 278.4117
## 592 2021-07-14 279.07 280.76 277.77 278.31 278.31 4108000 278.5767
## 593 2021-07-15 277.13 280.64 277.09 279.72 279.72 3274700 278.6567
## 594 2021-07-16 280.93 280.93 277.22 277.90 277.90 3436100 279.2900
## 595 2021-07-19 274.21 275.50 270.73 272.66 272.66 5231900 277.9850
## 596 2021-07-20 272.66 277.81 272.00 276.89 276.89 4737000 277.4483
## 597 2021-07-21 277.64 280.92 277.63 279.88 279.88 3435900 277.5600
## 598 2021-07-22 278.59 279.27 277.42 277.70 277.70 2565700 277.4583
## 599 2021-07-23 279.05 279.92 277.74 278.49 278.49 3217500 277.2533
## 600 2021-07-26 277.78 280.25 277.78 278.80 278.80 2423800 277.4033
## 601 2021-07-27 278.07 281.09 276.91 280.78 280.78 3390300 278.7567
## 602 2021-07-28 280.80 280.98 277.60 278.10 278.10 3794000 278.9583
## 603 2021-07-29 279.29 281.24 279.08 279.76 279.76 3543600 278.9383
## 604 2021-07-30 280.01 281.08 277.60 278.29 278.29 3607400 279.0367
## 605 2021-08-02 279.31 281.98 277.73 278.14 278.14 3091200 278.9783
## 606 2021-08-03 279.05 282.51 276.77 281.80 281.80 3630600 279.4783
## 607 2021-08-04 280.17 280.92 278.64 278.78 278.78 3024600 279.1450
## 608 2021-08-05 280.16 282.00 278.33 280.21 280.21 3584900 279.4967
## 609 2021-08-06 281.82 285.83 281.50 285.63 285.63 4831900 280.4750
## 610 2021-08-09 287.86 288.73 286.06 287.23 287.23 3676500 281.9650
## 611 2021-08-10 287.01 289.06 286.00 288.94 288.94 3134100 283.7650
## 612 2021-08-11 289.45 291.82 288.83 291.28 291.28 3475100 285.3450
## 613 2021-08-12 291.81 291.81 288.93 290.24 290.24 3170300 287.2550
## 614 2021-08-13 290.61 291.05 287.12 287.89 287.89 3115200 288.5350
## 615 2021-08-16 287.00 289.49 285.21 289.45 289.45 3562300 289.1717
## 616 2021-08-17 288.53 290.77 287.60 289.10 289.10 3626300 289.4833
## 617 2021-08-18 289.00 290.07 285.95 286.36 286.36 3880500 289.0533
## 618 2021-08-19 284.96 287.15 283.98 285.13 285.13 3393100 288.0283
## 619 2021-08-20 284.96 285.92 283.95 285.27 285.27 2846100 287.2000
## 620 2021-08-23 287.38 287.38 285.39 285.62 285.62 2956500 286.8217
## 621 2021-08-24 286.01 286.58 284.18 286.02 286.02 3185000 286.2500
## 622 2021-08-25 286.20 288.56 285.22 287.30 287.30 2973300 285.9500
## 623 2021-08-26 288.16 288.17 284.99 285.27 285.27 3340300 285.7683
## 624 2021-08-27 285.62 286.71 285.12 286.60 286.60 3484400 286.0133
## 625 2021-08-30 286.30 287.04 285.02 285.66 285.66 3505200 286.0783
## 626 2021-08-31 285.28 286.33 284.76 285.77 285.77 6497800 286.1033
## 627 2021-09-01 286.59 287.14 284.85 285.26 285.26 3323200 285.9767
## 628 2021-09-02 285.35 286.44 284.21 285.05 285.05 3969800 285.6017
## 629 2021-09-03 284.30 284.82 281.71 281.89 281.89 4495100 285.0383
## 630 2021-09-07 281.91 281.91 278.73 278.90 278.90 4863900 283.7550
## 631 2021-09-08 278.18 279.95 277.59 279.34 279.34 4646800 282.7017
## 632 2021-09-09 278.91 280.11 278.37 278.61 278.61 3683700 281.5083
## 633 2021-09-10 279.97 279.97 277.49 277.60 277.60 4552300 280.2317
## 634 2021-09-13 278.36 280.84 277.82 279.92 279.92 4601900 279.3767
## 635 2021-09-14 280.54 280.78 276.36 277.20 277.20 5283200 278.5950
## 636 2021-09-15 277.60 279.06 276.67 278.18 278.18 3883500 278.4750
## 637 2021-09-16 278.96 279.21 276.21 277.51 277.51 4210000 278.1700
## 638 2021-09-17 277.64 281.00 275.42 276.76 276.76 15863300 277.8617
## 639 2021-09-20 273.05 274.91 271.36 274.20 274.20 7644000 277.2950
## 640 2021-09-21 276.03 276.22 272.59 273.18 273.18 4648400 276.1717
## 641 2021-09-22 276.28 276.61 273.67 274.07 274.07 5018400 275.6500
## 642 2021-09-23 275.15 279.70 275.01 278.12 278.12 4731600 275.6400
## 643 2021-09-24 278.30 279.13 277.41 277.87 277.87 3106100 275.7000
## 644 2021-09-27 279.77 280.63 278.12 279.72 279.72 3358400 276.1933
## 645 2021-09-28 279.14 281.38 275.82 276.79 276.79 4959500 276.6250
## 646 2021-09-29 277.03 278.78 275.95 277.29 277.29 2952000 277.3100
## 647 2021-09-30 278.37 278.37 272.84 272.94 272.94 5187900 277.1217
## 648 2021-10-01 273.02 277.51 272.22 275.71 275.71 3950700 276.7200
## 649 2021-10-04 274.68 276.96 273.05 273.64 273.64 4307000 276.0150
## 650 2021-10-05 273.86 279.67 273.20 278.05 278.05 5069400 275.7367
## 651 2021-10-06 276.28 280.39 274.61 280.22 280.22 3866100 276.3083
## 652 2021-10-07 282.14 284.99 282.14 282.95 282.95 3794200 277.2517
## 653 2021-10-08 282.59 284.72 281.71 284.14 284.14 2299900 279.1183
## 654 2021-10-11 284.43 285.61 280.80 280.93 280.93 2907900 279.9883
## 655 2021-10-12 281.46 281.52 278.21 278.62 278.62 3770800 280.8183
## 656 2021-10-13 278.47 279.41 275.55 277.90 277.90 3311400 280.7933
## 657 2021-10-14 280.81 282.38 279.30 281.64 281.64 3646400 281.0300
## 658 2021-10-15 283.94 284.97 282.27 284.21 284.21 4313700 281.2400
## 659 2021-10-18 282.83 283.51 281.57 282.59 282.59 3551500 280.9817
## 660 2021-10-19 283.60 285.15 283.05 284.83 284.83 2682700 281.6317
## 661 2021-10-20 284.34 287.70 284.32 287.49 287.49 3147600 283.1100
## 662 2021-10-21 286.99 287.28 285.25 286.82 286.82 2488800 284.5967
## 663 2021-10-22 287.66 289.80 286.24 289.24 289.24 3406500 285.8633
## 664 2021-10-25 289.70 290.47 287.60 290.26 290.26 3142900 286.8717
## 665 2021-10-26 290.65 292.22 290.30 290.85 290.85 3872300 288.2483
## 666 2021-10-27 290.85 290.95 287.64 287.78 287.78 3691500 288.7400
## 667 2021-10-28 288.21 289.86 287.20 289.72 289.72 3300100 289.1117
## 668 2021-10-29 288.81 290.00 286.74 287.01 287.01 4420300 289.1433
## 669 2021-11-01 288.05 288.42 285.62 286.24 286.24 2889500 288.6433
## 670 2021-11-02 286.61 288.50 285.22 287.93 287.93 3838300 288.2550
## 671 2021-11-03 287.21 288.88 286.13 288.72 288.72 2773100 287.9000
## 672 2021-11-04 289.13 289.13 285.25 287.69 287.69 3426300 287.8850
## 673 2021-11-05 288.83 290.70 286.82 287.88 287.88 3581100 287.5783
## 674 2021-11-08 290.00 295.65 288.61 288.80 288.80 4721000 287.8767
## 675 2021-11-09 288.79 288.99 285.30 286.35 286.35 3587200 287.8950
## 676 2021-11-10 286.49 287.24 284.52 285.32 285.32 3421700 287.4600
## 677 2021-11-11 286.50 287.07 284.25 284.65 284.65 2861000 286.7817
## 678 2021-11-12 284.88 286.10 283.80 285.99 285.99 2917000 286.4983
## 679 2021-11-15 286.60 286.99 284.24 284.67 284.67 3217300 285.9633
## 680 2021-11-16 284.47 285.16 283.12 283.36 283.36 4204200 285.0567
## 681 2021-11-17 283.12 283.12 280.90 281.59 281.59 3740800 284.2633
## 682 2021-11-18 281.10 281.75 279.25 280.63 280.63 3338000 283.4817
## 683 2021-11-19 280.96 280.97 278.01 279.99 279.99 4529200 282.7050
## 684 2021-11-22 280.73 286.44 280.01 284.97 284.97 5036000 282.5350
## 685 2021-11-23 285.15 288.73 285.05 288.56 288.56 4490100 283.1833
## 686 2021-11-24 287.44 288.32 286.09 287.28 287.28 4924100 283.8367
## 687 2021-11-26 280.28 284.71 279.76 283.09 283.09 4440700 284.0867
## 688 2021-11-29 284.00 284.98 281.42 282.12 282.12 5390900 284.3350
## 689 2021-11-30 279.94 280.20 275.89 276.69 276.69 9925300 283.7850
## 690 2021-12-01 279.54 281.72 274.79 275.00 275.00 5165100 282.1233
## 691 2021-12-02 276.68 280.37 275.29 279.09 279.09 4924800 280.5450
## 692 2021-12-03 278.71 279.97 275.27 277.43 277.43 5925000 278.9033
## 693 2021-12-06 278.73 283.17 278.73 281.38 281.38 5524200 278.6183
## 694 2021-12-07 282.42 285.41 282.12 284.97 284.97 5766000 279.0933
## 695 2021-12-08 284.97 285.97 282.28 283.72 283.72 3255700 280.2650
## 696 2021-12-09 283.77 284.95 281.78 284.52 284.52 3445500 281.8517
## 697 2021-12-10 285.49 288.50 284.23 288.23 288.23 4109800 283.3750
## 698 2021-12-13 288.50 291.58 285.84 290.01 290.01 4887500 285.4717
## 699 2021-12-14 289.67 296.41 289.67 295.03 295.03 5992200 287.7467
## 700 2021-12-15 295.82 296.50 292.81 294.58 294.58 5598200 289.3483
## 701 2021-12-16 296.88 301.58 295.10 300.17 300.17 6538100 292.0900
## 702 2021-12-17 297.85 298.00 292.35 293.66 293.66 12719500 293.6133
## 703 2021-12-20 290.77 291.58 287.59 289.61 289.61 5456200 293.8433
## 704 2021-12-21 292.14 295.41 291.50 293.24 293.24 3929100 294.3817
## 705 2021-12-22 292.86 294.57 291.74 294.41 294.41 2445600 294.2783
## 706 2021-12-23 295.22 296.78 294.21 294.49 294.49 2898200 294.2633
## 707 2021-12-27 295.25 296.69 294.46 296.67 296.67 2807200 293.6800
## 708 2021-12-28 296.96 299.79 296.80 298.29 298.29 2572900 294.4517
## 709 2021-12-29 299.23 300.65 298.86 299.46 299.46 2687300 296.0933
## 710 2021-12-30 300.88 301.65 299.74 299.98 299.98 2300000 297.2167
## 711 2021-12-31 299.94 300.69 298.84 299.00 299.00 2932200 297.9817
## 712 2022-01-03 300.10 301.30 299.20 300.79 300.79 3570300 299.0317
## 713 2022-01-04 301.65 309.21 301.65 308.53 308.53 6003300 301.0083
## 714 2022-01-05 309.87 314.48 309.50 309.92 309.92 6888300 302.9467
## 715 2022-01-06 312.98 314.11 310.22 313.22 313.22 5137200 305.2400
## 716 2022-01-07 315.56 320.20 314.14 319.78 319.78 5618300 308.5400
## 717 2022-01-10 321.40 322.10 315.12 318.93 318.93 5812300 311.8617
## 718 2022-01-11 318.61 320.00 315.04 319.80 319.80 4247900 315.0300
## 719 2022-01-12 320.62 321.05 317.26 320.39 320.39 3580400 317.0067
## 720 2022-01-13 321.00 323.47 320.10 321.26 321.26 4277900 318.8967
## 721 2022-01-14 318.87 324.40 316.50 324.13 324.13 4913700 320.7150
## 722 2022-01-18 322.22 323.29 318.07 320.29 320.29 5764200 320.8000
## 723 2022-01-19 321.35 321.35 314.58 314.75 314.75 6086400 320.1033
## 724 2022-01-20 315.58 317.18 310.68 311.01 311.01 4402300 318.6383
## 725 2022-01-21 309.99 311.02 304.14 305.22 305.22 6535400 316.1100
## 726 2022-01-24 299.70 304.73 296.08 303.73 303.73 8504200 313.1883
## 727 2022-01-25 301.87 309.13 294.81 307.19 307.19 6435400 310.3650
## 728 2022-01-26 310.40 313.33 306.57 309.26 309.26 6119400 308.5267
## 729 2022-01-27 311.70 315.92 305.31 307.67 307.67 5053200 307.3467
## 730 2022-01-28 307.68 313.29 304.07 312.90 312.90 5238200 307.6617
## 731 2022-01-31 312.00 313.30 307.84 313.02 313.02 5237600 308.9617
## 732 2022-02-01 312.64 314.60 310.31 313.96 313.96 4347200 310.6667
## 733 2022-02-02 313.57 320.16 313.00 319.60 319.60 4632200 312.7350
## 734 2022-02-03 319.33 319.65 314.61 315.23 315.23 4151500 313.7300
## 735 2022-02-04 315.87 317.84 312.70 314.99 314.99 3654700 314.9500
## 736 2022-02-07 314.91 318.22 312.06 316.51 316.51 3129100 315.5517
## 737 2022-02-08 318.27 322.65 316.00 321.44 321.44 6237800 316.9550
## 738 2022-02-09 323.80 325.63 321.54 322.38 322.38 3995900 318.3583
## 739 2022-02-10 320.99 322.46 318.49 319.85 319.85 7079700 318.4000
## 740 2022-02-11 320.01 323.12 317.74 319.14 319.14 7493400 319.0517
## 741 2022-02-14 319.61 320.43 312.17 314.28 314.28 8129100 318.9333
## 742 2022-02-15 316.64 317.94 314.69 316.20 316.20 3681400 318.8817
## 743 2022-02-16 315.00 316.90 314.28 315.65 315.65 3974100 317.9167
## 744 2022-02-17 314.98 315.44 312.30 313.55 313.55 3632400 316.4450
## 745 2022-02-18 313.83 315.68 313.08 314.80 314.80 4224500 315.6033
## 746 2022-02-22 313.44 315.43 310.55 314.16 314.16 5102000 314.7733
## 747 2022-02-23 316.08 316.80 309.38 309.99 309.99 5030600 314.0583
## 748 2022-02-24 301.78 308.81 299.51 308.28 308.28 8834700 312.7383
## 749 2022-02-25 311.16 321.43 310.78 319.24 319.24 7484400 313.3367
## 750 2022-02-28 317.35 322.00 315.19 321.45 321.45 7981000 314.6533
## 751 2022-03-01 320.26 321.20 313.59 316.84 316.84 6441400 314.9933
## 752 2022-03-02 319.48 325.75 318.12 323.64 323.64 4506100 316.5733
## 753 2022-03-03 326.63 329.47 323.89 327.74 327.74 4594300 319.5317
## 754 2022-03-04 322.66 325.61 320.12 325.34 325.34 4901900 322.3750
## 755 2022-03-07 325.68 326.44 320.35 322.72 322.72 5875800 322.9550
## 756 2022-03-08 325.30 327.29 318.03 318.52 318.52 7905000 322.4667
## 757 2022-03-09 326.59 327.47 322.58 325.40 325.40 5874500 323.8933
## 758 2022-03-10 322.49 325.70 321.58 325.30 325.30 3843600 324.1700
## 759 2022-03-11 326.53 331.49 326.23 326.60 326.60 5135700 323.9800
## 760 2022-03-14 328.65 333.48 327.65 329.98 329.98 5967200 324.7533
## 761 2022-03-15 332.70 334.58 329.38 332.55 332.55 6928300 326.3917
## 762 2022-03-16 335.11 337.34 331.71 336.11 336.11 5925800 329.3233
## 763 2022-03-17 337.00 345.13 336.20 344.97 344.97 7219800 332.5850
## 764 2022-03-18 344.12 346.87 339.27 342.41 342.41 8881500 335.4367
## 765 2022-03-21 344.99 351.21 344.30 349.66 349.66 6298300 339.2800
## 766 2022-03-22 351.01 354.95 348.90 349.93 349.93 5772700 342.6050
## 767 2022-03-23 349.13 350.79 346.25 348.16 348.16 5642400 345.2067
## 768 2022-03-24 351.50 352.57 349.13 352.37 352.37 3946300 347.9167
## 769 2022-03-25 353.90 359.01 353.60 358.76 358.76 4583000 350.2150
## 770 2022-03-28 360.59 361.38 355.53 359.57 359.57 4172900 353.0750
## 771 2022-03-29 361.39 362.10 352.55 355.12 355.12 5004800 353.9850
## 772 2022-03-30 354.66 357.85 351.84 357.61 357.61 3911200 355.2650
## 773 2022-03-31 359.00 360.00 352.32 352.91 352.91 6065400 356.0567
## 774 2022-04-01 353.65 354.58 349.02 351.88 351.88 4123800 355.9750
## 775 2022-04-04 352.00 352.24 344.31 345.43 345.43 5090000 353.7533
## 776 2022-04-05 345.77 349.44 344.28 344.80 344.80 4244700 351.2917
## 777 2022-04-06 341.17 346.97 340.55 344.71 344.71 4547400 349.5567
## 778 2022-04-07 346.22 347.67 342.40 346.51 346.51 3815700 347.7067
## 779 2022-04-08 348.93 353.85 347.73 353.10 353.10 4490500 347.7383
## 780 2022-04-11 352.98 354.33 349.34 352.02 352.02 3128900 347.7617
## 781 2022-04-12 352.26 354.00 348.39 349.74 349.74 3548800 348.4800
## 782 2022-04-13 349.46 350.72 345.25 346.22 346.22 3434200 348.7167
## 783 2022-04-14 346.16 347.56 344.14 344.33 344.33 3283500 348.6533
## 784 2022-04-18 344.45 347.19 343.59 346.65 346.65 2517100 348.6767
## 785 2022-04-19 347.00 349.13 345.85 348.50 348.50 3392000 347.9100
## 786 2022-04-20 350.00 350.59 347.70 348.82 348.82 3711200 347.3767
## 787 2022-04-21 350.86 350.86 342.96 343.60 343.60 4032100 346.3533
## 788 2022-04-22 342.94 343.21 335.11 335.56 335.56 4966500 344.5767
## 789 2022-04-25 332.30 337.85 328.53 336.95 336.95 5695100 343.3467
## 790 2022-04-26 333.53 337.39 330.36 330.65 330.65 4588900 340.6800
## 791 2022-04-27 330.60 333.14 328.43 329.58 329.58 3726700 337.5267
## 792 2022-04-28 331.53 332.06 327.83 331.27 331.27 3845800 334.6017
## 793 2022-04-29 330.19 330.64 320.50 322.83 322.83 5685200 331.1400
## 794 2022-05-02 324.11 324.37 311.74 318.19 318.19 6797200 328.2450
## 795 2022-05-03 319.42 323.58 317.67 318.99 318.99 3874700 325.2517
## 796 2022-05-04 319.10 327.28 318.00 326.80 326.80 4269600 324.6100
## 797 2022-05-05 325.85 325.85 315.16 318.68 318.68 5257600 322.7933
## 798 2022-05-06 317.99 320.37 314.19 318.88 318.88 4198800 320.7283
## 799 2022-05-09 315.35 316.92 311.56 312.96 312.96 4874400 319.0833
## 800 2022-05-10 315.96 318.11 310.24 312.53 312.53 4798400 318.1400
## 801 2022-05-11 313.17 317.55 311.01 311.54 311.54 4250700 316.8983
## 802 2022-05-12 307.95 309.07 302.55 308.06 308.06 5679800 313.7750
## 803 2022-05-13 311.25 312.47 307.90 310.36 310.36 3767500 312.3883
## 804 2022-05-16 310.28 311.95 307.13 309.29 309.29 3697600 310.7900
## 805 2022-05-17 315.21 315.44 312.10 314.60 314.60 4154200 311.0633
## 806 2022-05-18 312.94 314.17 305.57 306.64 306.64 4417900 310.0817
## 807 2022-05-19 303.93 306.31 301.21 304.15 304.15 4730100 308.8500
## 808 2022-05-20 307.05 307.46 298.11 304.05 304.05 5517600 308.1817
## 809 2022-05-23 307.38 312.44 306.62 310.20 310.20 4142100 308.1550
## 810 2022-05-24 309.39 310.31 303.75 309.17 309.17 3657600 308.1350
## 811 2022-05-25 308.59 310.99 305.92 308.64 308.64 3704800 307.1417
## 812 2022-05-26 311.27 314.39 310.98 312.50 312.50 4472000 308.1183
## 813 2022-05-27 314.73 319.24 314.15 319.11 319.11 4280100 310.6117
## 814 2022-05-31 318.98 318.98 314.80 315.98 315.98 5675800 312.6000
## 815 2022-06-01 316.00 316.79 309.61 312.21 312.21 3795700 312.9350
## 816 2022-06-02 312.65 315.09 308.61 314.95 314.95 3119300 313.8983
## 817 2022-06-03 312.50 313.80 310.40 310.94 310.94 2587500 314.2817
## 818 2022-06-06 313.38 315.78 311.48 312.15 312.15 2980900 314.2233
## 819 2022-06-07 310.58 313.79 309.39 313.65 313.65 2550700 313.3133
## 820 2022-06-08 312.16 312.80 307.93 308.74 308.74 2877400 312.1067
## 821 2022-06-09 308.10 308.38 300.57 300.80 300.80 3217400 310.2050
## 822 2022-06-10 296.08 298.00 291.61 291.71 291.71 5882600 306.3317
## 823 2022-06-13 285.43 287.43 280.10 281.56 281.56 7109100 301.4350
## 824 2022-06-14 282.09 283.96 276.10 277.64 277.64 5838100 295.6833
## 825 2022-06-15 281.16 282.50 273.87 278.93 278.93 5821200 289.8967
## 826 2022-06-16 273.39 273.40 266.88 268.56 268.56 7199200 283.2000
## 827 2022-06-17 268.39 270.50 265.68 268.08 268.08 11562000 277.7467
## 828 2022-06-21 273.85 273.98 270.34 271.77 271.77 4906700 274.4233
## 829 2022-06-22 267.38 273.40 267.38 269.79 269.79 4220700 272.4617
## 830 2022-06-23 269.85 270.71 263.68 267.52 267.52 4727400 270.7750
## 831 2022-06-24 268.97 279.67 268.57 278.28 278.28 6451900 270.6667
## 832 2022-06-27 280.53 282.03 277.61 278.40 278.40 4134800 272.3067
## 833 2022-06-28 280.51 282.45 273.68 273.86 273.86 3868000 273.2700
## 834 2022-06-29 274.95 275.94 272.97 273.49 273.49 2995900 273.5567
## 835 2022-06-30 270.51 274.92 268.68 273.02 273.02 4623500 274.0950
## 836 2022-07-01 272.50 278.40 271.63 277.50 277.50 3667300 275.7583
## 837 2022-07-05 274.20 275.86 271.39 275.69 275.69 3676900 275.3267
## 838 2022-07-06 274.84 277.51 272.87 275.65 275.65 3033900 274.8683
## 839 2022-07-07 277.50 279.59 277.10 279.28 279.28 3949700 275.7717
## 840 2022-07-08 279.79 282.61 279.25 280.83 280.83 2983400 276.9950
## 841 2022-07-11 279.38 281.46 277.87 278.51 278.51 2864400 277.9100
## 842 2022-07-12 277.57 282.18 276.65 277.28 277.28 3033000 277.8733
## 843 2022-07-13 275.37 280.09 274.45 277.47 277.47 4197400 278.1700
## 844 2022-07-14 273.00 275.35 271.20 274.41 274.41 3888500 277.9633
## 845 2022-07-15 277.53 280.00 276.06 278.48 278.48 4547400 277.8300
## 846 2022-07-18 281.50 281.50 275.21 276.26 276.26 3273800 277.0683
## 847 2022-07-19 279.00 284.08 278.17 283.55 283.55 3590200 277.9083
## 848 2022-07-20 284.64 286.44 283.90 286.04 286.04 3877200 279.3683
## 849 2022-07-21 287.00 287.24 282.09 286.85 286.85 3699000 280.9317
## 850 2022-07-22 288.10 289.40 283.62 285.93 285.93 2876100 282.8517
## 851 2022-07-25 287.21 289.07 285.15 287.99 287.99 3136300 284.4367
## 852 2022-07-26 287.79 288.71 284.65 285.31 285.31 2512200 285.9450
## 853 2022-07-27 287.67 291.56 285.70 290.30 290.30 3613200 287.0700
## 854 2022-07-28 291.18 294.03 286.77 293.90 293.90 3986900 288.3800
## 855 2022-07-29 297.42 302.40 295.43 300.60 300.60 6976200 290.6717
## 856 2022-08-01 299.70 299.70 294.83 295.86 295.86 4192700 292.3267
## 857 2022-08-02 294.87 295.53 291.92 292.17 292.17 3166500 293.0233
## 858 2022-08-03 295.05 295.88 291.10 294.96 294.96 4061400 294.6317
## 859 2022-08-04 294.73 295.98 292.62 292.91 292.91 3946200 295.0667
## 860 2022-08-05 291.87 294.10 290.43 292.07 292.07 3395400 294.7617
## 861 2022-08-08 294.87 299.33 292.27 292.34 292.34 3965600 293.3850
## 862 2022-08-09 293.35 297.57 291.93 292.77 292.77 3872100 292.8700
## 863 2022-08-10 296.48 296.93 294.10 295.11 295.11 3705700 293.3600
## 864 2022-08-11 298.00 299.06 296.12 296.47 296.47 3144800 293.6117
## 865 2022-08-12 297.90 301.69 297.00 301.55 301.55 3231300 295.0517
## 866 2022-08-15 298.64 303.76 297.40 302.82 302.82 2927200 296.8433
## 867 2022-08-16 304.99 308.15 303.76 306.65 306.65 3342600 299.2283
## 868 2022-08-17 305.22 306.89 302.74 304.26 304.26 2962600 301.1433
## 869 2022-08-18 304.44 304.57 301.55 304.27 304.27 2783100 302.6700
## 870 2022-08-19 302.95 303.22 296.81 297.28 297.28 4613100 302.8050
## 871 2022-08-22 294.00 294.47 287.86 288.69 288.69 4713900 300.6617
## 872 2022-08-23 288.85 291.64 288.15 289.65 289.65 2592100 298.4667
## 873 2022-08-24 290.00 294.00 289.46 293.52 293.52 3266100 296.2783
## 874 2022-08-25 293.71 298.48 292.83 298.13 298.13 3463700 295.2567
## 875 2022-08-26 299.41 299.63 289.65 289.96 289.96 5277200 292.8717
## 876 2022-08-29 288.40 289.83 285.75 287.45 287.45 3098300 291.2333
## 877 2022-08-30 288.72 289.32 284.77 285.42 285.42 3213700 290.6883
## 878 2022-08-31 287.25 288.01 280.44 280.80 280.80 4999600 289.2133
## 879 2022-09-01 279.95 282.68 277.31 282.43 282.43 3765000 287.3650
## 880 2022-09-02 284.84 285.42 276.37 277.67 277.67 3793600 283.9550
## 881 2022-09-06 278.01 279.49 275.36 276.59 276.59 4362900 281.7267
## 882 2022-09-07 275.74 281.74 275.42 281.04 281.04 3509900 280.6583
## 883 2022-09-08 278.58 283.40 277.29 283.34 283.34 3542300 280.3117
## 884 2022-09-09 284.54 287.02 284.13 285.77 285.77 3125100 281.1400
## 885 2022-09-12 286.70 289.24 286.03 288.51 288.51 3407900 282.1533
## 886 2022-09-13 283.99 285.14 277.50 278.29 278.29 4582700 282.2567
## 887 2022-09-14 279.00 280.21 275.64 278.42 278.42 3718400 282.5617
## 888 2022-09-15 278.69 281.27 276.36 276.70 276.70 3274500 281.8383
## 889 2022-09-16 275.35 276.38 273.26 274.81 274.81 7288900 280.4167
## 890 2022-09-19 272.79 279.13 272.72 278.95 278.95 3291500 279.2800
## 891 2022-09-20 277.17 278.04 274.61 277.13 277.13 3275600 277.3833
## 892 2022-09-21 278.90 278.92 270.72 270.74 270.74 3941800 276.1250
## 893 2022-09-22 271.03 271.50 268.27 268.51 268.51 4120900 274.4733
## 894 2022-09-23 266.01 268.14 264.24 267.77 267.77 5175100 272.9850
## 895 2022-09-26 265.82 267.84 263.37 264.32 264.32 4929300 271.2367
## 896 2022-09-27 266.99 267.93 261.55 265.47 265.47 5767700 268.9900
## 897 2022-09-28 265.65 273.60 264.91 271.78 271.78 5941800 268.0983
## 898 2022-09-29 269.89 272.17 265.59 269.58 269.58 5210700 267.9050
## 899 2022-09-30 269.21 272.94 266.60 267.02 267.02 6057500 267.6567
## 900 2022-10-03 269.52 274.57 267.16 272.80 272.80 4901000 268.4950
## 901 2022-10-04 277.42 281.30 276.60 280.49 280.49 4633700 271.1900
## 902 2022-10-05 276.87 280.88 275.84 279.36 279.36 3350400 273.5050
## 903 2022-10-06 278.20 279.85 275.90 276.31 276.31 3394000 274.2600
## 904 2022-10-07 274.44 274.50 267.48 269.04 269.04 4270200 274.1700
## 905 2022-10-10 269.89 270.21 265.86 266.93 266.93 3106500 274.1550
## 906 2022-10-11 266.10 270.97 265.61 267.31 267.31 3442000 273.2400
## 907 2022-10-12 267.31 267.52 263.96 264.00 264.00 3342400 270.4917
## 908 2022-10-13 260.58 276.78 259.85 275.78 275.78 5483400 269.8950
## 909 2022-10-14 277.59 279.22 271.97 272.67 272.67 4292300 269.2883
## 910 2022-10-17 276.48 278.59 275.30 277.02 277.02 4452100 270.6183
## 911 2022-10-18 282.74 283.36 279.25 281.67 281.67 4292700 273.0750
## 912 2022-10-19 280.33 282.38 276.97 278.34 278.34 3213700 274.9133
## 913 2022-10-20 278.07 279.44 273.00 273.53 273.53 3916600 276.5017
## 914 2022-10-21 273.76 282.92 271.46 282.51 282.51 4995400 277.6233
## 915 2022-10-24 284.10 289.34 283.99 287.48 287.48 3860000 280.0917
## 916 2022-10-25 288.77 289.87 286.88 289.24 289.24 3171000 282.1283
## 917 2022-10-26 289.75 291.80 287.68 288.52 288.52 3294100 283.2700
## 918 2022-10-27 290.31 294.00 288.85 289.88 289.88 4273800 285.1933
## 919 2022-10-28 292.77 299.98 291.48 299.63 299.63 4627600 289.5433
## 920 2022-10-31 297.98 298.89 294.85 295.09 295.09 4626400 291.6400
## 921 2022-11-01 298.45 298.87 293.04 294.13 294.13 3837000 292.7483
## 922 2022-11-02 293.04 298.26 289.42 289.46 289.46 4269000 292.7850
## 923 2022-11-03 286.02 287.47 283.46 283.85 283.85 3122900 292.0067
## 924 2022-11-04 286.77 289.20 282.38 287.47 287.47 3925300 291.6050
## 925 2022-11-07 290.92 292.10 288.65 290.19 290.19 3522000 290.0317
## 926 2022-11-08 291.11 294.74 289.01 292.61 292.61 3562200 289.6183
## 927 2022-11-09 291.98 292.40 288.06 288.65 288.65 2759300 288.7050
## 928 2022-11-10 297.11 303.50 294.54 303.20 303.20 5693100 290.9950
## 929 2022-11-11 305.56 311.33 302.60 309.72 309.72 6570200 295.3067
## 930 2022-11-14 310.00 311.84 308.84 308.91 308.91 4637600 298.8800
## 931 2022-11-15 313.67 313.89 307.18 309.98 309.98 4372400 302.1783
## 932 2022-11-16 310.93 311.55 306.74 308.76 308.76 2970600 304.8700
## 933 2022-11-17 305.70 307.62 304.15 307.44 307.44 3062200 308.0017
## 934 2022-11-18 310.55 311.20 308.62 310.76 310.76 3395500 309.2617
## 935 2022-11-21 310.81 312.90 308.58 311.20 311.20 2862000 309.5083
## 936 2022-11-22 313.00 316.56 312.05 315.76 315.76 3172000 310.6500
## 937 2022-11-23 315.39 316.43 314.07 316.18 316.18 2684900 311.6833
## 938 2022-11-25 317.52 319.12 316.18 317.43 317.43 1844900 313.1283
## 939 2022-11-28 316.25 317.64 312.33 313.27 313.27 4230700 314.1000
## 940 2022-11-29 311.89 315.29 311.35 315.13 315.13 3740100 314.8283
## 941 2022-11-30 315.13 318.60 308.70 318.60 318.60 7919700 316.0617
## 942 2022-12-01 319.00 319.56 313.30 315.84 315.84 4351600 316.0750
## 943 2022-12-02 313.49 316.38 312.75 316.15 316.15 3025700 316.0700
## 944 2022-12-05 315.22 315.66 308.73 310.57 310.57 3835800 314.9267
## 945 2022-12-06 309.95 310.29 306.35 307.78 307.78 3877400 314.0117
## 946 2022-12-07 307.07 309.38 304.92 305.82 305.82 4130800 312.4600
## 947 2022-12-08 306.00 307.49 305.09 305.99 305.99 2351700 310.3583
## 948 2022-12-09 305.32 308.34 304.71 306.39 306.39 3326000 308.7833
## 949 2022-12-12 307.55 311.91 305.46 311.45 311.45 4366700 308.0000
## 950 2022-12-13 318.40 318.91 310.82 312.33 312.33 5042800 308.2933
## 951 2022-12-14 312.74 316.36 308.40 309.29 309.29 4056900 308.5450
## 952 2022-12-15 306.43 306.96 299.45 301.91 301.91 5103900 307.8933
## 953 2022-12-16 299.05 302.47 297.76 300.00 300.00 8305700 306.8950
## 954 2022-12-19 300.51 301.48 297.15 300.03 300.03 3842200 305.8350
## 955 2022-12-20 300.09 304.19 297.00 302.00 302.00 3090700 304.2600
## 956 2022-12-21 304.38 308.54 304.16 307.82 307.82 3264600 303.5083
## 957 2022-12-22 306.10 306.50 297.64 302.69 302.69 3560100 302.4083
## 958 2022-12-23 302.88 306.57 300.93 306.49 306.49 2460400 303.1717
## 959 2022-12-27 306.45 308.58 304.65 305.55 305.55 2730900 304.0967
## 960 2022-12-28 304.77 307.46 303.26 303.43 303.43 2628200 304.6633
## 961 2022-12-29 305.94 309.38 305.24 309.06 309.06 2846200 305.8400
## 962 2022-12-30 306.95 309.04 305.62 308.90 308.90 3298300 306.0200
## 963 2023-01-03 310.07 312.39 307.38 309.91 309.91 3549900 307.2233
## 964 2023-01-04 312.00 316.89 311.25 314.55 314.55 5121200 308.5667
## 965 2023-01-05 313.57 314.23 310.00 312.90 312.90 3416300 309.7917
## 966 2023-01-06 315.00 320.16 313.38 318.69 318.69 3647900 312.3350
## 967 2023-01-09 319.02 320.50 314.75 315.53 315.53 4397400 313.4133
## 968 2023-01-10 315.00 316.80 313.34 316.35 316.35 3049100 314.6550
## 969 2023-01-11 318.52 320.57 316.60 320.37 320.37 2999500 316.3983
## 970 2023-01-12 321.15 321.32 317.72 318.93 318.93 3070300 317.1283
## 971 2023-01-13 317.49 318.42 315.79 317.64 317.64 2773000 317.9183
## 972 2023-01-17 318.40 318.52 314.25 314.86 314.86 3478900 317.2800
## 973 2023-01-18 315.00 315.54 307.75 308.30 308.30 3406000 316.0750
## 974 2023-01-19 306.12 307.24 303.86 305.23 305.23 3614600 314.2217
## 975 2023-01-20 305.21 310.01 304.36 309.87 309.87 3770100 312.4717
## 976 2023-01-23 309.63 312.73 306.85 310.42 310.42 3086700 311.0533
## 977 2023-01-24 309.30 312.83 307.50 311.30 311.30 2234300 309.9967
## 978 2023-01-25 308.33 312.55 307.71 311.90 311.90 2299800 309.5033
## 979 2023-01-26 312.99 313.68 309.58 310.95 310.95 2856600 309.9450
## 980 2023-01-27 309.79 311.73 308.34 309.17 309.17 3031200 310.6017
## 981 2023-01-30 307.60 309.51 306.81 307.33 307.33 3474600 310.1783
## 982 2023-01-31 307.74 311.86 305.79 311.52 311.52 3653400 310.3617
## 983 2023-02-01 309.63 312.67 306.38 310.57 310.57 3518300 310.2400
## 984 2023-02-02 312.35 312.60 308.30 311.86 311.86 4421400 310.2333
## 985 2023-02-03 311.00 311.55 305.92 308.51 308.51 5385700 309.8267
## 986 2023-02-06 308.25 308.80 305.60 308.43 308.43 2973100 309.7033
## 987 2023-02-07 307.30 314.15 306.63 312.97 312.97 3786700 310.6433
## 988 2023-02-08 311.12 313.41 308.01 308.48 308.48 3370000 310.1367
## 989 2023-02-09 310.17 311.42 306.99 307.21 307.21 3461200 309.5767
## 990 2023-02-10 307.08 309.98 305.28 309.89 309.89 2808000 309.2483
## 991 2023-02-13 310.30 313.74 309.62 313.74 313.74 3261500 310.1200
## 992 2023-02-14 313.78 314.10 309.04 310.79 310.79 2907100 310.5133
## 993 2023-02-15 309.98 310.37 308.28 309.63 309.63 2410700 309.9567
## 994 2023-02-16 307.58 310.20 306.87 308.18 308.18 2801700 309.9067
## 995 2023-02-17 307.15 308.41 305.48 308.24 308.24 2720500 310.0783
## 996 2023-02-21 306.17 307.30 300.50 302.72 302.72 4131100 308.8833
## 997 2023-02-22 303.20 305.27 301.77 303.16 303.16 2899500 307.1200
## 998 2023-02-23 305.01 305.56 300.25 303.07 303.07 2736400 305.8333
## 999 2023-02-24 300.40 305.62 300.01 304.02 304.02 3656200 304.8983
## 1000 2023-02-27 304.37 305.78 302.01 304.66 304.66 3652200 304.3117
## 1001 2023-02-28 304.89 306.15 303.41 305.18 305.18 4736800 303.8017
## 1002 2023-03-01 304.02 305.62 302.08 304.62 304.62 3397200 304.1183
## 1003 2023-03-02 303.66 308.10 301.45 307.75 307.75 3152100 304.8833
## 1004 2023-03-03 309.56 312.66 308.50 312.45 312.45 4493000 306.4467
## 1005 2023-03-06 312.82 317.29 312.43 316.97 316.97 4889800 308.6050
## 1006 2023-03-07 316.39 316.50 310.23 311.12 311.12 3609700 309.6817
## 1007 2023-03-08 310.72 312.68 309.25 311.37 311.37 2701600 310.7133
## 1008 2023-03-09 311.00 313.18 303.94 304.82 304.82 3929500 310.7467
## 1009 2023-03-10 302.95 306.72 301.92 303.63 303.63 5294800 310.0600
## 1010 2023-03-13 301.75 306.59 300.76 302.88 302.88 4993000 308.4650
## 1011 2023-03-14 306.92 307.55 301.68 305.33 305.33 5251500 306.5250
## 1012 2023-03-15 300.02 300.55 294.90 297.88 297.88 7162800 304.3183
## 1013 2023-03-16 296.37 304.43 295.36 302.01 302.01 6325700 302.7583
## 1014 2023-03-17 301.30 301.30 292.42 293.51 293.51 15609400 300.8733
## 1015 2023-03-20 295.57 301.51 295.06 301.06 301.06 6056000 300.4450
## 1016 2023-03-21 304.56 305.63 302.25 303.85 303.85 4724000 300.6067
## 1017 2023-03-22 303.72 307.05 299.65 299.73 299.73 3086300 299.6733
## 1018 2023-03-23 301.39 302.08 296.30 298.37 298.37 4015800 299.7550
## 1019 2023-03-24 294.68 299.50 293.39 298.92 298.92 3905400 299.2400
## 1020 2023-03-27 300.88 303.21 298.97 302.14 302.14 3833900 300.6783
## 1021 2023-03-28 301.93 302.72 300.59 302.32 302.32 2436500 300.8883
## 1022 2023-03-29 304.80 305.38 303.36 305.30 305.30 2650000 301.1300
## 1023 2023-03-30 307.09 307.47 302.58 305.08 305.08 2694000 302.0217
## 1024 2023-03-31 305.90 308.81 304.99 308.77 308.77 5020200 303.7550
## 1025 2023-04-03 309.25 311.50 308.24 310.31 310.31 4862300 305.6533
## 1026 2023-04-04 310.76 311.00 307.07 309.07 309.07 2740300 306.8083
## 1027 2023-04-05 307.85 311.07 307.85 310.39 310.39 2314500 308.1533
## 1028 2023-04-06 309.82 313.22 309.05 312.51 312.51 3131400 309.3550
## 1029 2023-04-10 311.41 313.70 310.33 312.62 312.62 2330900 310.6117
## 1030 2023-04-11 312.56 315.94 311.77 313.70 313.70 3109500 311.4333
## 1031 2023-04-12 315.97 316.92 313.72 314.55 314.55 2662600 312.1400
## 1032 2023-04-13 315.27 318.81 313.26 318.05 318.05 3323300 313.6367
## 1033 2023-04-14 318.89 321.88 318.12 319.74 319.74 2975400 315.1950
## 1034 2023-04-17 320.20 323.98 319.00 323.79 323.79 3425500 317.0750
## 1035 2023-04-18 324.95 325.72 322.50 324.63 324.63 3581200 319.0767
## 1036 2023-04-19 323.85 324.55 322.76 323.09 323.09 2406200 320.6417
## 1037 2023-04-20 322.20 324.37 321.32 323.82 323.82 2428400 322.1867
## 1038 2023-04-21 322.36 324.85 321.61 324.33 324.33 2405700 323.2333
## 1039 2023-04-24 324.43 326.40 324.30 326.05 326.05 2261900 324.2850
## 1040 2023-04-25 325.99 327.10 324.11 324.34 324.34 2552200 324.3767
## 1041 2023-04-26 323.31 323.74 319.00 320.53 320.53 2718600 323.6933
## 1042 2023-04-27 322.86 326.91 322.11 326.23 326.23 2950000 324.2167
## 1043 2023-04-28 325.44 328.81 325.19 328.55 328.55 2909600 325.0050
## 1044 2023-05-01 329.16 331.84 328.57 330.17 330.17 2461300 325.9783
## 1045 2023-05-02 330.15 330.25 322.76 325.86 325.86 3366500 325.9467
## 1046 2023-05-03 327.13 328.07 323.06 323.22 323.22 2653800 325.7600
## 1047 2023-05-04 323.44 325.99 317.41 320.00 320.00 3185600 325.6717
## 1048 2023-05-05 323.36 325.16 322.62 323.88 323.88 3869500 325.2800
## 1049 2023-05-08 328.26 330.69 325.79 326.14 326.14 3302400 324.8783
## 1050 2023-05-09 324.87 326.88 323.48 324.87 324.87 2283400 323.9950
## 1051 2023-05-10 326.08 326.16 320.15 322.99 322.99 2639800 323.5167
## 1052 2023-05-11 321.00 322.96 319.81 322.64 322.64 2548900 323.4200
## 1053 2023-05-12 323.82 324.24 320.54 322.49 322.49 1937300 323.8350
## 1054 2023-05-15 322.89 323.83 320.13 323.53 323.53 2190000 323.7767
## 1055 2023-05-16 322.46 324.69 322.36 323.75 323.75 2139500 323.3783
## 1056 2023-05-17 325.02 328.26 324.82 327.39 327.39 3046800 323.7983
## 1057 2023-05-18 326.87 329.98 325.85 329.76 329.76 2805000 324.9267
## 1058 2023-05-19 331.00 333.94 329.12 330.39 330.39 4322900 326.2183
## 1059 2023-05-22 330.75 331.49 328.35 329.13 329.13 2762500 327.3250
## 1060 2023-05-23 328.19 329.27 322.97 323.11 323.11 4029300 327.2550
## 1061 2023-05-24 322.71 323.00 319.56 320.20 320.20 3071500 326.6633
## 1062 2023-05-25 320.56 320.56 317.71 319.02 319.02 4245400 325.2683
## 1063 2023-05-26 320.44 322.63 319.67 320.60 320.60 3229400 323.7417
## 1064 2023-05-30 321.86 322.47 319.00 322.19 322.19 3231800 322.3750
## 1065 2023-05-31 321.12 322.41 319.39 321.08 321.08 6175000 321.0333
## 1066 2023-06-01 321.42 323.22 319.53 323.12 323.12 3375300 321.0350
## 1067 2023-06-02 325.16 330.67 324.42 329.48 329.48 3962200 322.5817
## 1068 2023-06-05 330.89 330.89 327.57 328.58 328.58 3091800 324.1750
## 1069 2023-06-06 329.04 334.16 328.68 333.41 333.41 3181400 326.3100
## 1070 2023-06-07 334.01 335.82 331.43 335.42 335.42 3727800 328.5150
## 1071 2023-06-08 335.49 336.32 334.10 335.95 335.95 2759300 330.9933
## 1072 2023-06-09 335.76 337.59 334.92 335.29 335.29 2619200 333.0217
## 1073 2023-06-12 335.16 335.35 332.22 333.60 333.60 2873400 333.7083
## 1074 2023-06-13 333.22 336.62 332.20 336.39 336.39 2953000 335.0100
## 1075 2023-06-14 337.22 340.38 334.09 335.90 335.90 5164600 335.4250
## 1076 2023-06-15 335.97 341.68 335.54 339.82 339.82 4095200 336.1583
## 1077 2023-06-16 341.02 341.30 337.66 338.31 338.31 8486200 336.5517
## 1078 2023-06-20 338.15 339.28 336.62 338.67 338.67 3751700 337.1150
## 1079 2023-06-21 337.30 341.35 336.37 338.61 338.61 4507000 337.9500
## 1080 2023-06-22 338.84 338.85 335.66 336.96 336.96 3303300 338.0450
## 1081 2023-06-23 335.10 337.47 334.19 335.25 335.25 4451700 337.9367
## 1082 2023-06-26 335.17 335.83 331.84 334.12 334.12 3220900 336.9867
## 1083 2023-06-27 334.39 336.73 334.37 335.34 335.34 2625600 336.4917
## 1084 2023-06-28 336.05 336.40 332.61 334.15 334.15 3175100 335.7383
## 1085 2023-06-29 334.26 337.01 334.14 336.91 336.91 2498900 335.4550
## 1086 2023-06-30 338.78 342.50 338.40 341.00 341.00 4520600 336.1283
## 1087 2023-07-03 340.75 342.08 338.41 342.00 342.00 2047400 337.2533
## 1088 2023-07-05 340.05 341.89 338.70 341.56 341.56 2870700 338.4933
## 1089 2023-07-06 339.75 341.80 338.91 341.46 341.46 2548300 339.5133
## 1090 2023-07-07 340.52 344.07 340.39 340.90 340.90 2940800 340.6383
## 1091 2023-07-10 340.48 343.48 339.87 341.13 341.13 2966500 341.3417
## 1092 2023-07-11 341.23 343.84 340.93 343.37 343.37 2754900 341.7367
## 1093 2023-07-12 345.29 346.44 344.31 345.35 345.35 2897100 342.2950
## 1094 2023-07-13 345.60 346.21 343.45 343.54 343.54 2831800 342.6250
## 1095 2023-07-14 344.99 345.00 340.51 341.09 341.09 2669300 342.5633
## 1096 2023-07-17 341.09 345.72 341.09 344.25 344.25 2359500 343.1217
## 1097 2023-07-18 344.05 347.25 343.54 345.34 345.34 2565300 343.8233
## 1098 2023-07-19 344.21 345.38 341.99 342.43 342.43 3032100 343.6667
## 1099 2023-07-20 343.09 346.79 342.85 346.61 346.61 3146000 343.8767
## 1100 2023-07-21 346.76 347.62 345.10 345.76 345.76 3301900 344.2467
## 1101 2023-07-24 346.77 351.19 346.28 349.63 349.63 3269400 345.6700
## 1102 2023-07-25 349.32 349.66 345.54 347.58 347.58 3014000 346.2250
## 1103 2023-07-26 347.56 351.09 347.52 349.80 349.80 2682900 346.9683
## 1104 2023-07-27 350.69 351.27 348.60 349.31 349.31 2706700 348.1150
## 1105 2023-07-28 349.93 351.00 348.32 349.81 349.81 2473300 348.6483
## 1106 2023-07-31 350.73 352.33 350.21 351.96 351.96 2621600 349.6817
## 1107 2023-08-01 352.03 353.42 351.25 352.26 352.26 2293300 350.1200
## 1108 2023-08-02 351.45 352.89 349.69 351.19 351.19 3085900 350.7217
## 1109 2023-08-03 350.29 354.47 349.42 353.81 353.81 2942000 351.3900
## 1110 2023-08-04 353.99 355.11 349.39 349.99 349.99 2842000 351.5033
## 1111 2023-08-07 355.73 364.63 355.15 362.58 362.58 5379900 353.6317
## 1112 2023-08-08 359.42 364.25 358.85 363.73 363.73 3428800 355.5933
## 1113 2023-08-09 364.20 364.43 356.06 358.02 358.02 4424600 356.5533
## 1114 2023-08-10 359.36 362.35 355.92 356.98 356.98 3098800 357.5183
## 1115 2023-08-11 356.26 359.25 353.20 358.35 358.35 2475200 358.2750
## 1116 2023-08-14 358.25 358.95 356.81 358.48 358.48 1990700 359.6900
## 1117 2023-08-15 357.00 357.92 353.67 354.50 354.50 2863700 358.3433
## 1118 2023-08-16 354.60 358.72 353.38 354.11 354.11 2196100 356.7400
## 1119 2023-08-17 354.01 356.30 351.88 353.19 353.19 2847700 355.9350
## 1120 2023-08-18 351.47 354.30 351.25 352.56 352.56 2870600 355.1983
## 1121 2023-08-21 354.09 354.18 349.61 352.09 352.09 2540000 354.1550
## 1122 2023-08-22 353.01 353.50 349.66 350.57 350.57 2363300 352.8367
## 1123 2023-08-23 351.63 354.32 351.54 354.26 354.26 2239500 352.7967
## 1124 2023-08-24 354.35 357.23 354.13 354.30 354.30 2521100 352.8283
## 1125 2023-08-25 354.99 357.35 352.92 355.93 355.93 2136800 353.2850
## 1126 2023-08-28 357.89 358.41 354.53 355.55 355.55 1728000 353.7833
## 1127 2023-08-29 355.04 358.59 354.01 358.29 358.29 2285600 354.8167
## 1128 2023-08-30 358.63 362.68 358.60 361.06 361.06 3058300 356.5650
## 1129 2023-08-31 362.18 362.47 359.25 360.20 360.20 2842300 357.5550
## 1130 2023-09-01 362.00 363.39 360.60 362.46 362.46 2637900 358.9150
## 1131 2023-09-05 363.88 366.47 360.00 360.47 360.47 2976800 359.6717
## 1132 2023-09-06 360.02 362.80 359.26 361.67 361.67 2655800 360.6917
## 1133 2023-09-07 360.96 363.30 360.87 361.80 361.80 3263800 361.2767
## 1134 2023-09-08 362.52 364.83 361.77 363.15 363.15 3019100 361.6250
## 1135 2023-09-11 364.87 366.61 364.51 365.52 365.52 2921600 362.5117
## 1136 2023-09-12 365.65 370.43 365.47 367.78 367.78 2898400 363.3983
## 1137 2023-09-13 369.33 370.84 365.97 367.82 367.82 3261400 364.6233
## 1138 2023-09-14 370.10 370.22 368.26 369.50 369.50 3670100 365.9283
## 1139 2023-09-15 368.52 370.20 367.52 367.86 367.86 11595000 366.9383
## 1140 2023-09-18 369.33 371.33 367.79 370.43 370.43 3130900 368.1517
## 1141 2023-09-19 371.64 373.34 368.46 370.48 370.48 2603700 368.9783
## 1142 2023-09-20 371.33 371.34 366.73 366.82 366.82 2268400 368.8183
## 1143 2023-09-21 366.56 367.20 362.94 363.28 363.28 3178600 368.0617
## 1144 2023-09-22 362.78 363.42 359.76 360.16 360.16 3969400 366.5050
## 1145 2023-09-25 359.01 361.89 357.27 361.71 361.71 2556200 365.4800
## 1146 2023-09-26 359.80 360.79 357.95 359.42 359.42 3063900 363.6450
## 1147 2023-09-27 360.01 360.52 354.27 357.78 357.78 3535400 361.5283
## 1148 2023-09-28 357.80 359.47 356.67 357.06 357.06 2731700 359.9017
## 1149 2023-09-29 357.30 357.50 348.55 350.30 350.30 4932900 357.7383
## 1150 2023-10-02 349.64 350.00 345.41 348.08 348.08 3527600 355.7250
## 1151 2023-10-03 347.39 348.24 342.13 343.04 343.04 3151700 352.6133
## 1152 2023-10-04 342.92 344.01 339.51 343.69 343.69 3244600 349.9917
## 1153 2023-10-05 343.70 345.94 342.37 345.06 345.06 3027300 347.8717
## 1154 2023-10-06 344.10 348.76 341.86 346.34 346.34 3174700 346.0850
## 1155 2023-10-09 344.24 345.90 342.83 345.45 345.45 2762800 345.2767
## 1156 2023-10-10 347.00 349.51 345.50 348.56 348.56 2858600 345.3567
## 1157 2023-10-11 349.38 349.60 344.92 348.43 348.43 2620800 346.2550
## 1158 2023-10-12 348.21 348.66 343.02 345.66 345.66 2677500 346.5833
## 1159 2023-10-13 346.00 348.44 343.88 345.09 345.09 2804800 346.5883
## 1160 2023-10-16 348.00 349.94 345.83 346.23 346.23 3117800 346.5700
## 1161 2023-10-17 346.18 348.41 344.15 345.39 345.39 2998600 346.5600
## 1162 2023-10-18 344.72 344.83 339.96 340.89 340.89 2977100 345.2817
## 1163 2023-10-19 340.31 342.69 338.45 338.66 338.66 2741300 343.6533
## 1164 2023-10-20 338.15 340.00 334.35 335.86 335.86 3466100 342.0200
## 1165 2023-10-23 334.07 338.88 333.49 336.84 336.84 2794200 340.6450
## 1166 2023-10-24 338.18 339.85 337.77 338.63 338.63 2355700 339.3783
## 1167 2023-10-25 338.59 339.62 336.55 336.90 336.90 2623200 337.9633
## 1168 2023-10-26 337.07 338.32 335.46 336.16 336.16 2685400 337.1750
## 1169 2023-10-27 336.12 336.19 330.58 331.71 331.71 3608200 336.0167
## 1170 2023-10-30 332.96 338.36 332.18 337.41 337.41 2634700 336.2750
## 1171 2023-10-31 337.95 341.49 337.50 341.33 341.33 3066900 337.0233
## 1172 2023-11-01 341.21 345.33 340.58 343.75 343.75 2789700 337.8767
## 1173 2023-11-02 346.39 349.39 344.50 349.02 349.02 3433700 339.8967
## 1174 2023-11-03 350.17 354.35 349.79 351.81 351.81 4409100 342.5050
## 1175 2023-11-06 354.03 354.03 344.06 346.63 346.63 5486200 344.9917
## 1176 2023-11-07 346.81 346.95 344.30 346.17 346.17 3062900 346.4517
## 1177 2023-11-08 346.85 348.00 344.69 346.30 346.30 2602400 347.2800
## 1178 2023-11-09 347.64 350.11 346.88 348.18 348.18 3052100 348.0183
## 1179 2023-11-10 349.60 351.20 348.60 350.56 350.56 3701100 348.2750
## 1180 2023-11-13 350.09 350.65 348.81 350.01 350.01 2196200 347.9750
## 1181 2023-11-14 352.52 355.95 351.25 354.25 354.25 3387500 349.2450
## 1182 2023-11-15 355.02 357.31 354.48 356.79 356.79 3572900 351.0150
## 1183 2023-11-16 357.79 360.00 357.23 359.86 359.86 2822500 353.2750
## 1184 2023-11-17 360.47 360.56 358.07 358.93 358.93 3260000 355.0667
## 1185 2023-11-20 359.35 362.61 358.18 361.33 361.33 3215300 356.8617
## 1186 2023-11-21 360.58 363.03 360.25 361.00 361.00 2918800 358.6933
## 1187 2023-11-22 361.76 362.46 360.05 361.80 361.80 2110200 359.9517
## 1188 2023-11-24 362.51 363.19 361.24 362.68 362.68 1282000 360.9333
## 1189 2023-11-27 362.64 362.64 359.58 361.34 361.34 2580300 361.1800
## 1190 2023-11-28 361.55 362.12 359.21 360.05 360.05 2953500 361.3667
## 1191 2023-11-29 360.95 361.52 358.30 358.69 358.69 3141100 360.9267
## 1192 2023-11-30 359.45 360.43 358.42 360.00 360.00 4606800 360.7600
## 1193 2023-12-01 359.94 360.24 355.30 357.07 357.07 4705700 359.9717
## 1194 2023-12-04 355.91 357.83 353.79 356.66 356.66 3053400 358.9683
## 1195 2023-12-05 355.23 356.60 352.29 355.03 355.03 3061200 357.9167
## 1196 2023-12-06 356.15 357.45 351.89 352.38 352.38 3039100 356.6383
## 1197 2023-12-07 352.00 353.02 350.85 352.70 352.70 2830000 355.6400
## 1198 2023-12-08 353.00 353.67 351.02 353.08 353.08 3289000 354.4867
## 1199 2023-12-11 355.00 357.49 354.21 357.06 357.06 3108400 354.4850
## 1200 2023-12-12 357.90 360.41 356.76 360.02 360.02 3188800 355.0450
## 1201 2023-12-13 360.19 362.15 359.04 362.03 362.03 3132700 356.2117
## 1202 2023-12-14 364.05 364.05 356.38 358.12 358.12 5512300 357.1683
## 1203 2023-12-15 357.63 358.00 354.20 356.50 356.50 8578200 357.8017
## 1204 2023-12-18 357.42 361.14 357.00 359.65 359.65 4526400 358.8967
## 1205 2023-12-19 360.15 362.55 359.09 361.80 361.80 3084600 359.6867
## 1206 2023-12-20 361.52 361.66 355.12 355.35 355.35 3926700 358.9083
## 1207 2023-12-21 356.02 357.20 353.63 356.14 356.14 2851200 357.9267
## 1208 2023-12-22 356.50 358.26 355.41 356.47 356.47 2332200 357.6517
## 1209 2023-12-26 356.90 357.77 356.08 356.83 356.83 1964400 357.7067
## 1210 2023-12-27 355.93 357.08 355.50 356.95 356.95 2478500 357.2567
## 1211 2023-12-28 357.48 358.68 356.73 357.57 357.57 2740600 356.5517
## 1212 2023-12-29 357.56 357.86 355.31 356.66 356.66 3269400 356.7700
## 1213 2024-01-02 356.32 362.57 355.94 362.46 362.46 4737000 357.8233
## 1214 2024-01-03 362.08 367.85 361.07 366.75 366.75 4321800 359.5367
## 1215 2024-01-04 367.41 369.37 363.41 363.68 363.68 4142800 360.6783
## 1216 2024-01-05 364.83 366.30 364.19 365.59 365.59 2965200 362.1183
## 1217 2024-01-08 366.01 368.30 364.20 368.18 368.18 3445700 363.8867
## 1218 2024-01-09 368.00 368.00 364.77 366.90 366.90 2998800 365.5933
## 1219 2024-01-10 366.26 368.83 365.75 367.92 367.92 2448100 366.5033
## 1220 2024-01-11 367.81 367.89 362.13 363.34 363.34 3577800 365.9350
## 1221 2024-01-12 366.51 366.85 362.57 363.62 363.62 2623100 365.9250
## 1222 2024-01-16 362.94 363.60 359.89 361.10 361.10 3046500 365.1767
## 1223 2024-01-17 359.01 362.53 357.98 359.29 359.29 2550300 363.6950
## 1224 2024-01-18 359.25 362.64 358.30 362.38 362.38 3007800 362.9417
## 1225 2024-01-19 362.25 368.31 361.02 366.99 366.99 4063700 362.7867
## 1226 2024-01-22 368.05 369.27 366.53 368.06 368.06 3552500 363.5733
## 1227 2024-01-23 368.02 372.42 367.71 372.14 372.14 2896300 364.9933
## 1228 2024-01-24 372.53 377.79 372.03 376.59 376.59 4589300 367.5750
## 1229 2024-01-25 379.24 380.99 377.89 380.85 380.85 4055800 371.1683
## 1230 2024-01-26 381.05 385.73 380.00 385.40 385.40 3621400 375.0050
## 1231 2024-01-29 385.49 385.70 379.17 383.18 383.18 3797400 377.7033
## 1232 2024-01-30 383.24 387.64 380.08 387.15 387.15 3090900 380.8850
## 1233 2024-01-31 386.53 387.92 383.55 383.74 383.74 3856400 382.8183
## 1234 2024-02-01 384.00 386.55 381.48 386.44 386.44 2947100 384.4600
## 1235 2024-02-02 386.68 392.07 386.44 390.75 390.75 3806800 386.1100
## 1236 2024-02-05 389.95 393.37 389.29 390.76 390.76 3651900 387.0033
## 1237 2024-02-06 390.29 393.93 390.00 393.74 393.74 2573400 388.7633
## 1238 2024-02-07 394.60 399.15 394.36 397.66 397.66 3426800 390.5150
## 1239 2024-02-08 397.22 398.65 394.85 397.49 397.49 3357700 392.8067
## 1240 2024-02-09 397.31 398.36 395.82 398.36 398.36 2509800 394.7933
## 1241 2024-02-12 398.65 399.48 396.19 397.71 397.71 2817900 395.9533
## 1242 2024-02-13 397.18 399.71 392.10 394.80 394.80 3458500 396.6267
## 1243 2024-02-14 395.15 398.86 393.55 398.68 398.68 2669200 397.4500
## 1244 2024-02-15 399.14 404.27 398.30 403.45 403.45 3076000 398.4150
## 1245 2024-02-16 404.44 406.74 402.59 405.99 405.99 3532200 399.8317
## 1246 2024-02-20 406.47 411.11 406.06 407.15 407.15 3530700 401.2967
## 1247 2024-02-21 408.26 409.48 406.70 409.25 409.25 2717600 403.2200
## 1248 2024-02-22 411.30 416.26 411.00 415.16 415.16 3687600 406.6133
## 1249 2024-02-23 417.68 420.56 416.52 417.22 417.22 4015600 409.7033
## 1250 2024-02-26 422.00 430.00 408.85 409.14 409.14 7432300 410.6517
## 1251 2024-02-27 409.21 409.96 401.71 408.91 408.91 4609100 411.1383
## 1252 2024-02-28 408.50 414.67 407.71 412.14 412.14 4067400 411.9700
## 1253 2024-02-29 413.10 413.79 408.38 409.40 409.40 4845200 411.9950
## 1254 2024-03-01 409.48 410.39 405.45 407.11 407.11 3282100 410.6533
## 1255 2024-03-04 405.00 405.95 401.43 403.39 403.39 4179400 408.3483
## 1256 2024-03-05 402.55 403.33 398.78 400.74 400.74 4711700 406.9483
## 1257 2024-03-06 402.18 407.44 401.70 403.96 403.96 3839100 406.1233
## 1258 2024-03-07 406.11 406.40 399.57 402.39 402.39 4181300 404.4983
## 1259 2024-03-08 401.08 403.36 400.01 403.15 403.15 3410600 403.4567