Datasets:
P2SAMAPA
/
etf-dlinear-cross-data

Dataset card Data Studio Files
xet
 Community
1
Search is not available for this dataset
('SPY', 'Open')
float64
49.7
746
⌀
('SPY', 'High')
float64
51.2
750
⌀
('SPY', 'Low')
float64
49.1
744
⌀
('SPY', 'Close')
float64
49.8
748
⌀
('SPY', 'Volume')
int64
20.3M
871M
⌀
('QQQ', 'Open')
float64
22.4
718
⌀
('QQQ', 'High')
float64
23
722
⌀
('QQQ', 'Low')
float64
21.6
716
⌀
('QQQ', 'Close')
float64
22
720
⌀
('QQQ', 'Volume')
int64
7.08M
617M
⌀
('XLK', 'Open')
float64
5.26
180
⌀
('XLK', 'High')
float64
5.42
182
⌀
('XLK', 'Low')
float64
5.1
180
⌀
('XLK', 'Close')
float64
5.2
180
⌀
('XLK', 'Volume')
int64
822k
137M
⌀
('XLF', 'Open')
float64
3.6
55.9
⌀
('XLF', 'High')
float64
3.84
56.2
⌀
('XLF', 'Low')
float64
3.5
55.7
⌀
('XLF', 'Close')
float64
3.68
56.1
⌀
('XLF', 'Volume')
int64
2.48M
1.05B
⌀
('XLE', 'Open')
float64
9.38
63.1
⌀
('XLE', 'High')
float64
9.91
63.5
⌀
('XLE', 'Low')
float64
8.82
61.8
⌀
('XLE', 'Close')
float64
9.25
62.6
⌀
('XLE', 'Volume')
int64
5.59M
199M
⌀
('XLV', 'Open')
float64
16.4
159
⌀
('XLV', 'High')
float64
16.6
160
⌀
('XLV', 'Low')
float64
16.1
158
⌀
('XLV', 'Close')
float64
16.3
160
⌀
('XLV', 'Volume')
int64
119k
66.5M
⌀
('XLI', 'Open')
float64
11.1
177
⌀
('XLI', 'High')
float64
11.4
179
⌀
('XLI', 'Low')
float64
10.9
175
⌀
('XLI', 'Close')
float64
11
178
⌀
('XLI', 'Volume')
int64
109k
79.1M
⌀
('GDX', 'Open')
float64
11.5
116
⌀
('GDX', 'High')
float64
11.7
117
⌀
('GDX', 'Low')
float64
11.2
114
⌀
('GDX', 'Close')
float64
11.3
116
⌀
('GDX', 'Volume')
float64
188k
232M
⌀
('IWM', 'Open')
float64
27.5
288
⌀
('IWM', 'High')
float64
28.2
288
⌀
('IWM', 'Low')
float64
27.1
285
⌀
('IWM', 'Close')
float64
27.2
287
⌀
('IWM', 'Volume')
int64
1.2k
355M
⌀
('XME', 'Open')
float64
10.3
136
⌀
('XME', 'High')
float64
10.7
136
⌀
('XME', 'Low')
float64
9.98
130
⌀
('XME', 'Close')
float64
10.5
131
⌀
('XME', 'Volume')
float64
0
24.5M
⌀
('XLY', 'Open')
float64
6.47
124
⌀
('XLY', 'High')
float64
6.68
125
⌀
('XLY', 'Low')
float64
6.38
123
⌀
('XLY', 'Close')
float64
6.49
124
⌀
('XLY', 'Volume')
int64
383k
65M
⌀
('XLP', 'Open')
float64
12.2
89.1
⌀
('XLP', 'High')
float64
12.4
89.6
⌀
('XLP', 'Low')
float64
12.1
88.5
⌀
('XLP', 'Close')
float64
12.2
89.5
⌀
('XLP', 'Volume')
int64
256k
68.7M
⌀
('XLU', 'Open')
float64
6.24
47.2
⌀
('XLU', 'High')
float64
6.35
47.7
⌀
('XLU', 'Low')
float64
6.15
47
⌀
('XLU', 'Close')
float64
6.22
47.4
⌀
('XLU', 'Volume')
int64
593k
181M
⌀
('XLB', 'Open')
float64
6.28
53.5
⌀
('XLB', 'High')
float64
6.41
53.9
⌀
('XLB', 'Low')
float64
6.17
52.9
⌀
('XLB', 'Close')
float64
6.25
53.4
⌀
('XLB', 'Volume')
float64
759k
78M
⌀
('XLRE', 'Open')
float64
19.2
45
⌀
('XLRE', 'High')
float64
19.2
45.2
⌀
('XLRE', 'Low')
float64
18.6
44.7
⌀
('XLRE', 'Close')
float64
19.2
44.8
⌀
('XLRE', 'Volume')
float64
0
49.9M
⌀
('XES', 'Open')
float64
19
426
⌀
('XES', 'High')
float64
20.5
426
⌀
('XES', 'Low')
float64
18
420
⌀
('XES', 'Close')
float64
18.4
423
⌀
('XES', 'Volume')
float64
60
1.26M
⌀
('IWF', 'Open')
float64
6.28
125
⌀
('IWF', 'High')
float64
6.47
126
⌀
('IWF', 'Low')
float64
4.2
125
⌀
('IWF', 'Close')
float64
6.29
126
⌀
('IWF', 'Volume')
int64
723k
68.4M
⌀
('IWD', 'Open')
float64
23.1
236
⌀
('IWD', 'High')
float64
23.9
237
⌀
('IWD', 'Low')
float64
16.5
236
⌀
('IWD', 'Close')
float64
23.3
236
⌀
('IWD', 'Volume')
int64
225k
13.5M
⌀
('IWO', 'Open')
float64
33.6
375
⌀
('IWO', 'High')
float64
34.5
376
⌀
('IWO', 'Low')
float64
33.2
370
⌀
('IWO', 'Close')
float64
33.3
374
⌀
('IWO', 'Volume')
int64
104k
12.9M
⌀
('XSD', 'Open')
float64
9.06
525
⌀
('XSD', 'High')
float64
9.47
532
⌀
('XSD', 'Low')
float64
8.97
512
⌀
('XSD', 'Close')
float64
9.11
532
⌀
('XSD', 'Volume')
float64
0
3.1M
⌀
('XBI', 'Open')
float64
13.4
173
⌀
('XBI', 'High')
float64
13.5
174
⌀
('XBI', 'Low')
float64
13.2
170
⌀
('XBI', 'Close')
float64
13.4
173
⌀
('XBI', 'Volume')
float64
300
36.1M
⌀
Date
timestamp[ms]date
2006-01-03 00:00:00
2026-05-22 00:00:00
173.498954
175.011356
172.902386
173.885452
103,372,400
105.037871
106.501106
105.000827
106.158447
30,792,600
19.520931
19.694075
19.463216
19.6408
22,756,600
16.187182
16.307184
16.120512
16.160513
35,697,769
19.963581
20.478495
19.760239
20.202999
54,673,800
59.478211
60.233865
59.478211
60.065945
7,483,600
44.47425
44.690062
44.258434
44.341438
15,508,600
12.794627
12.866558
12.533879
12.659758
58,937,700
100.369108
101.285843
99.932569
100.727074
30,946,000
13.227625
13.33178
13.045355
13.175549
2,343,500
35.788034
36.162873
35.694325
35.984379
12,167,000
37.986493
38.213235
37.903357
38.130096
6,436,400
15.182474
15.243218
15.100289
15.221778
21,275,800
18.013586
18.167307
17.835595
17.859867
14,852,400
21.092889
21.427254
20.842114
21.399389
4,600
158.019184
162.384355
156.709633
159.328735
47,260
22.965188
23.167936
22.919627
23.101873
14,397,600
78.522227
79.070946
78.235939
78.506325
2,895,100
131.92339
133.557226
131.542776
133.028091
1,103,700
42.666437
42.666437
41.905895
42.295673
70,300
65.644484
68.04192
65.398845
67.855232
3,936,800
2015-12-08T00:00:00
173.24693
175.339094
171.558061
172.53273
162,401,500
105.695408
106.278854
103.908042
104.54705
48,509,200
19.556438
19.702946
19.258986
19.352217
32,507,800
16.087178
16.267184
15.880506
15.973843
66,624,798
20.294832
20.901578
20.180042
20.468657
57,513,800
59.788836
60.368171
59.226297
59.461388
17,593,600
44.175438
44.739874
43.91812
44.208637
16,784,000
12.965462
13.064366
12.668749
12.830593
50,909,900
100.430245
101.425554
99.181742
99.600822
41,980,400
13.262345
13.609527
13.184229
13.340461
2,085,100
35.912975
36.176252
35.355182
35.52475
19,471,600
37.918473
38.326605
37.616154
37.767315
18,821,800
15.153889
15.386147
15.103865
15.225353
21,351,600
18.32104
18.632526
18.207771
18.3979
25,922,800
21.253101
21.280964
21.253101
21.280964
600
160.725571
166.225675
157.844556
160.812866
36,520
23.019863
23.204386
22.728269
22.835339
15,940,400
78.315462
79.452659
77.703122
78.196175
4,408,700
132.610348
133.594363
130.633024
131.078613
742,100
42.286173
42.362229
41.516123
41.658726
149,000
67.304995
67.619413
65.595352
66.253662
4,617,100
2015-12-09T00:00:00
172.599942
174.288799
172.364679
172.978043
116,128,900
104.787832
105.723191
104.472955
105.019356
30,154,600
19.405495
19.552002
19.347781
19.405495
18,146,800
15.967172
16.14051
15.913837
15.987172
58,161,303
20.478494
20.904857
20.337466
20.599844
77,829,800
59.461401
60.317804
59.402628
59.906395
9,778,500
44.167138
44.706674
44.167138
44.416153
13,231,600
12.722696
13.001427
12.704714
12.776645
32,698,200
99.434909
100.473875
99.225372
99.932564
31,278,800
13.297062
13.913311
13.297062
13.705001
2,875,900
35.622923
35.868351
35.493515
35.645233
9,460,200
37.850464
38.054527
37.699303
37.812672
7,842,700
15.203908
15.232494
14.960931
14.975224
19,367,200
18.284631
18.434306
18.139001
18.260359
10,571,600
21.106819
21.106819
21.106819
21.106819
700
159.939847
163.955809
159.066812
162.820862
24,280
22.851282
23.056308
22.814834
22.908234
15,256,400
78.29957
78.959622
78.076903
78.347282
4,686,400
130.902235
132.424678
130.660878
131.765579
642,800
41.554153
42.086535
41.39254
41.877384
185,600
66.214354
67.30499
65.870462
66.961098
2,273,500
2015-12-10T00:00:00
170.860672
171.524448
169.31464
169.625534
211,173,300
103.806178
104.08401
102.53743
102.602257
56,022,200
19.192393
19.241228
18.988171
19.00149
33,920,600
15.747173
15.847175
15.547167
15.633836
89,542,078
20.245632
20.321065
19.809432
19.829109
58,008,000
59.268293
59.511782
58.949242
59.024811
15,178,300
44.050933
44.16714
43.602704
43.669109
24,625,500
12.632787
13.064369
12.614804
12.9295
47,148,500
98.893588
98.954703
97.374433
97.706207
52,609,300
13.514049
13.514049
13.192906
13.236304
2,114,800
35.176683
35.310551
34.761685
34.83308
20,208,400
37.434754
37.661497
37.291154
37.396965
11,597,900
14.939497
15.053839
14.828727
14.93235
28,705,400
17.787054
17.989318
17.750647
17.774918
19,088,400
21.023224
21.023224
20.993967
20.993967
300
160.638326
160.638326
155.40012
155.749329
30,370
22.643988
22.716886
22.413903
22.44124
17,282,400
77.440699
77.679274
76.717031
76.836319
4,273,800
130.391637
130.475182
128.247209
128.609253
1,200,600
41.421049
41.620691
40.974229
41.050285
350,500
66.194702
66.676151
64.37697
64.583313
3,824,400
2015-12-11T00:00:00
169.78515
170.608571
168.003855
170.482529
182,385,200
102.741156
103.426465
101.29644
103.380157
53,098,500
18.997049
19.152434
18.801705
19.147995
42,068,400
15.647164
15.773835
15.493825
15.667166
71,948,873
19.733995
20.039008
19.520815
19.934057
78,233,200
59.251482
59.486573
58.495829
59.411011
21,091,500
43.68572
43.893234
43.270694
43.826828
27,426,200
12.839585
12.87555
12.192211
12.192211
88,301,100
97.671308
98.116574
96.28311
97.007767
53,400,400
13.123474
13.288386
12.819691
12.863088
1,801,800
34.8554
35.087441
34.476101
35.011581
29,916,000
37.396972
37.797545
37.253371
37.767315
16,609,500
14.989522
15.010961
14.832301
15.007388
32,809,200
17.681877
17.742556
17.382527
17.540293
17,774,400
20.967498
21.085919
20.960532
21.058752
600
155.574655
157.05881
152.519036
155.138138
26,460
22.475409
22.584755
22.22482
22.577921
19,560,400
76.939684
77.178259
76.112631
77.027161
5,534,600
128.627827
129.147683
126.455565
127.699509
1,265,700
41.002757
41.183385
40.346787
40.803112
137,600
64.376992
65.408678
62.834385
63.816936
4,675,800
2015-12-14T00:00:00
171.994985
173.179712
170.457364
172.272263
154,069,600
104.334035
104.90821
103.880242
104.009895
48,428,000
19.294502
19.365535
19.205709
19.232347
34,043,800
15.827175
16.120518
15.813842
16.03385
93,332,943
20.21612
20.530972
20.189883
20.435862
58,140,600
60.057494
60.468903
59.864387
60.183437
14,006,300
43.909826
44.117339
43.727213
43.835121
17,052,100
12.336071
12.425983
12.147253
12.255149
37,161,500
97.54908
98.622963
97.435576
98.404694
48,273,900
12.975919
13.140831
12.654776
12.750251
2,242,600
35.36858
35.538148
35.176699
35.203472
15,957,600
38.06208
38.190565
37.865571
38.009174
11,557,500
15.028826
15.218205
15.02168
15.125302
20,221,800
17.718286
17.823464
17.600973
17.637381
10,093,200
21.401475
21.448148
21.301863
21.301863
4,100
157.495315
162.908136
157.495315
161.511276
66,600
22.766989
22.855834
22.687255
22.723705
15,732,400
77.766762
78.52224
77.679285
78.228004
4,901,000
128.349344
129.639707
128.182254
129.333374
1,253,500
40.96473
41.354508
40.888674
41.135853
60,200
64.553842
66.076804
64.494891
65.644478
2,602,100
2015-12-15T00:00:00
173.398154
175.095421
172.079001
174.792938
197,017,000
104.713744
105.732449
103.62095
105.556496
44,944,100
19.352215
19.529799
19.156873
19.494282
36,347,600
16.180516
16.347188
16.027178
16.293854
102,205,375
20.357144
20.570326
20.084929
20.30139
57,502,400
60.687221
61.056652
59.83921
60.964294
15,273,700
44.084142
44.714981
43.959632
44.615376
19,045,700
12.52489
12.80362
12.291115
12.740681
82,756,600
99.085684
100.098458
98.509455
99.90638
44,560,600
12.784967
12.941199
12.672134
12.897801
2,369,800
35.448889
35.859424
35.163299
35.792488
24,149,400
38.175448
38.825437
38.167892
38.742298
20,860,400
15.182476
15.532648
15.136024
15.507636
36,601,000
17.730427
17.835603
17.48771
17.819422
16,132,800
21.496912
21.684992
21.496912
21.684992
1,600
161.162117
163.693911
157.757275
159.677948
58,530
22.876344
23.126931
22.735105
23.085926
14,433,600
78.681245
79.373101
78.076859
79.229958
4,215,300
130.447316
131.719108
129.621113
131.552017
1,114,900
41.468594
41.753797
40.974241
41.66824
368,100
66.45017
68.601967
66.145581
68.523361
5,306,300
2015-12-16T00:00:00
175.103832
175.171052
172.112617
172.129425
173,092,500
106.019529
106.019529
104.000639
104.019157
45,668,800
19.574193
19.574193
19.183508
19.187948
24,217,200
16.353856
16.353856
16.040512
16.060513
70,913,355
20.314507
20.353865
19.802874
19.802874
58,149,600
61.132212
61.132212
60.259014
60.309395
11,469,100
44.773077
44.831181
43.876621
43.876621
15,902,700
12.300107
12.300107
11.958438
11.994403
92,531,900
100.325431
100.351623
98.631657
98.841194
41,318,000
12.767612
12.767612
12.455149
12.541944
2,044,600
35.796965
35.921911
35.203472
35.203472
18,449,200
38.742293
38.742293
38.235909
38.243465
10,235,700
15.536218
15.625548
15.421876
15.539792
26,323,400
17.847737
17.847737
17.463436
17.463436
18,393,000
21.914867
21.914867
21.634837
21.657127
2,400
159.41604
159.67794
152.693667
152.780975
49,030
23.13604
23.147431
22.74649
22.74649
20,644,400
79.357237
79.396995
77.997373
78.013275
3,991,000
132.136907
132.136907
129.834681
129.973923
810,400
41.886882
42.048495
41.364006
41.364006
243,300
68.994993
69.171853
67.020056
67.7668
2,772,500
2015-12-17T00:00:00
171.387325
171.522553
168.902347
169.062943
251,393,500
103.695895
103.928126
102.023834
102.023834
53,746,100
19.132626
19.172784
18.784597
18.81583
45,627,800
15.946465
15.966592
15.63116
15.63116
113,598,773
19.823394
19.836631
19.44943
19.456049
54,278,400
60.151721
60.22761
59.426601
59.435028
15,159,800
43.783919
43.783919
43.174302
43.207706
19,378,200
12.183219
12.434976
12.120279
12.264141
62,472,400
98.361028
98.561833
97.295871
97.330795
49,876,600
12.584917
12.821706
12.584917
12.663846
2,525,800
35.142977
35.151938
34.627684
34.650089
30,106,000
38.205398
38.205398
37.565849
37.565849
14,720,600
15.519935
15.537985
15.227514
15.346647
36,814,400
17.427163
17.545355
17.227461
17.227461
28,498,400
21.525425
21.544441
21.37541
21.37541
1,400
153.06181
153.06181
147.795922
148.059219
95,460
22.682709
22.682709
22.345554
22.345554
19,714,800
77.663376
77.687232
76.637512
76.637512
5,048,700
129.556084
129.84386
128.024364
128.117188
1,462,200
41.178323
41.330694
40.921196
40.921196
123,900
67.460559
69.114825
67.234079
68.139984
4,201,100
2015-12-18T00:00:00
170.237764
170.635023
169.122055
170.45752
99,094,300
102.989905
103.175688
102.228187
103.157112
26,432,800
18.972002
19.021083
18.847069
19.007696
22,326,600
15.758623
15.839128
15.644577
15.785458
50,728,156
19.459358
19.631447
19.264102
19.475904
48,030,000
59.789171
59.974663
59.485629
59.974663
6,707,200
43.591851
43.725466
43.282867
43.541744
9,394,700
12.523498
12.605114
12.378403
12.478156
70,487,000
97.933215
98.334831
97.348254
98.064178
26,479,300
12.839247
12.970797
12.655078
12.812937
2,025,900
34.883075
34.999576
34.587343
34.824825
14,178,000
37.817097
37.999827
37.664826
37.992214
8,155,500
15.382748
15.44412
15.256393
15.335816
18,063,000
17.345655
17.431242
17.235615
17.382336
11,774,200
21.450068
21.450068
21.410627
21.410627
500
148.585843
149.902315
145.514074
148.147018
32,710
22.51185
22.575636
22.37061
22.543743
14,895,200
77.146478
77.337335
76.629569
77.233955
3,763,300
128.832066
129.342644
128.182245
129.138412
690,100
41.216395
41.654465
41.216395
41.654465
157,400
68.592931
68.927719
67.450697
68.927719
1,744,800
2015-12-21T00:00:00
171.345025
172.300139
170.356107
172.004303
111,026,200
103.705164
103.983844
103.157102
103.835213
26,540,300
19.079084
19.177246
18.989847
19.146013
18,965,200
15.879376
15.966589
15.738494
15.933046
57,087,748
19.545402
19.830011
19.449429
19.704254
50,583,000
60.185451
60.463699
59.839755
60.379383
7,495,800
43.717118
44.243227
43.616907
44.143017
11,833,500
12.450951
12.623251
12.360267
12.405609
33,462,900
98.343547
99.111854
97.601432
98.963432
28,108,700
12.848014
13.356673
12.804165
13.304053
2,273,000
35.004065
35.147451
34.806909
35.080238
13,465,800
38.05312
38.532782
37.969369
38.487099
7,185,700
15.379134
15.505489
15.238339
15.465777
16,251,600
17.471999
17.683929
17.414941
17.602417
10,536,200
21.60783
21.60783
21.60783
21.60783
200
148.49803
154.992633
148.410274
154.290512
49,330
22.66221
22.764722
22.53236
22.730551
11,293,200
77.615654
78.148465
77.154412
78.013275
4,576,200
129.537581
130.159567
128.377183
129.992462
1,256,400
41.740192
41.854469
41.244985
41.825897
74,700
69.223149
69.420082
67.746126
68.533867
2,575,000
2015-12-22T00:00:00
173.010181
174.176602
172.917205
174.134338
110,987,200
104.374031
104.680578
104.188249
104.606262
25,656,900
19.248643
19.324496
19.186177
19.306648
16,090,600
16.033673
16.14772
15.986713
16.120886
40,627,924
20.101387
20.574632
20.031888
20.561396
60,421,000
60.758796
61.16352
60.699775
61.02861
8,091,000
44.343419
44.69416
44.226507
44.660755
9,604,800
12.487224
12.67766
12.460018
12.668592
42,889,100
99.461112
100.369114
99.295231
100.21196
29,609,700
13.611002
13.812711
13.356672
13.637312
2,452,300
35.174351
35.299813
35.11162
35.259487
12,049,600
38.654603
38.822105
38.58608
38.768806
6,464,100
15.491053
15.740151
15.469391
15.70405
17,163,400
17.728764
18.046658
17.728764
18.018129
11,639,200
21.657131
21.819118
21.657131
21.819118
4,500
158.152198
162.979263
157.27455
162.979263
70,260
22.880898
22.944683
22.812555
22.933292
11,366,800
78.442726
79.301589
78.395013
79.277733
3,450,900
130.920739
131.681967
130.270919
131.496292
621,100
41.90208
42.149681
41.806849
42.083019
31,800
68.96712
69.774559
68.770179
69.646553
2,352,200
2015-12-23T00:00:00
173.880725
174.396316
173.627153
173.846909
48,539,600
104.606244
104.875633
104.54122
104.587662
11,468,600
19.320027
19.346799
19.275409
19.297718
4,865,600
16.141018
16.194687
16.067222
16.107475
13,844,688
20.587869
20.614344
20.303259
20.376066
14,430,600
60.826258
61.281571
60.800964
61.087639
2,568,300
44.502105
44.760982
44.502105
44.64407
2,040,500
12.768346
12.958783
12.750209
12.940646
24,429,100
100.348757
100.980103
100.094465
100.401367
13,370,500
13.733783
13.900413
13.593463
13.777633
1,337,300
35.201215
35.281869
35.138484
35.165371
3,823,600
38.685059
38.844946
38.685059
38.73074
2,312,100
15.649904
15.740157
15.649904
15.693227
5,431,600
17.977371
18.050732
17.940691
17.977371
7,434,000
21.731785
21.840246
21.731785
21.840246
300
163.067038
163.681389
160.434094
160.521851
7,780
22.913169
22.974912
22.885729
22.885729
4,625,600
79.187253
79.403412
78.96308
79.115196
1,506,700
131.338006
132.483229
131.338006
131.701126
283,800
42.025877
42.549653
42.025877
42.387756
15,600
69.676109
70.030595
69.479168
69.794266
748,400
2015-12-24T00:00:00
173.153841
173.491928
172.376231
173.449677
65,899,900
104.336886
104.550542
103.584459
104.53196
19,183,600
19.226318
19.297708
19.119231
19.284323
14,354,400
16.040383
16.10076
15.959878
16.094051
16,747,016
20.021958
20.127859
19.902819
20.005411
25,107,800
60.91057
60.961165
60.632329
60.800961
6,534,700
44.468707
44.635726
44.251584
44.543865
4,687,600
12.723003
12.732071
12.39654
12.505361
49,718,100
99.945401
100.024316
99.050992
99.93663
22,125,500
13.602234
13.628544
13.225125
13.312825
1,417,700
35.075745
35.277384
34.977167
35.254978
8,111,800
38.563237
38.685056
38.525167
38.677441
4,620,900
15.599359
15.743764
15.599359
15.722103
10,073,000
17.899937
17.899937
17.745066
17.85103
8,323,200
21.854335
21.854335
21.776862
21.781792
2,100
157.88885
157.97662
153.500611
154.114975
17,520
22.830851
22.901741
22.737096
22.899454
11,855,200
78.730887
78.794937
78.314579
78.77092
3,340,800
131.14257
131.356714
129.97872
131.002899
500,000
42.216327
42.235371
41.759211
42.235371
208,400
68.789886
69.301917
68.15969
68.652031
2,537,400
2015-12-28T00:00:00
174.548466
175.630359
174.514662
175.30072
92,640,700
105.154301
106.408356
105.089277
106.176125
27,725,700
19.400349
19.596672
19.360191
19.547592
13,618,400
16.228229
16.281898
16.174561
16.261772
38,040,239
20.349592
20.40916
20.035197
20.144407
30,212,600
61.205669
61.686282
61.079199
61.542938
7,243,100
44.752638
45.053272
44.702531
44.969761
5,054,700
12.668592
12.741139
12.50536
12.650455
28,853,300
100.38382
101.094081
100.024301
101.01516
22,841,500
13.532073
13.584693
13.233894
13.444373
1,241,600
35.470071
35.716514
35.398377
35.662743
11,480,400
38.9287
39.050519
38.761199
39.012451
4,134,000
15.797913
15.862896
15.769033
15.808744
18,447,800
17.95292
18.083339
17.944769
18.018129
7,770,800
22.009278
22.178309
22.009278
22.143095
3,500
157.186779
158.942075
153.41289
155.60701
50,160
23.04123
23.196729
23.004641
23.155567
11,700,000
79.283324
79.627582
79.211273
79.547523
3,605,700
131.719759
132.771883
131.356639
132.669464
660,900
42.482985
42.921052
42.359183
42.768681
66,400
69.301911
70.463836
69.193595
70.444145
2,113,100
2015-12-29T00:00:00
175.055621
175.140149
173.914555
174.058243
63,317,700
106.083253
106.120411
105.200777
105.219353
19,520,100
19.538665
19.538665
19.382498
19.382498
14,393,000
16.228225
16.25506
16.120888
16.147722
19,339,133
19.866418
20.151028
19.853182
19.873037
30,102,400
61.475521
61.635719
61.222568
61.28159
8,496,500
44.886245
44.969753
44.535507
44.593964
10,957,700
12.378402
12.460018
12.305854
12.38747
40,319,300
100.883639
101.146696
99.962926
99.998001
21,273,200
13.163734
13.400523
13.163734
13.233893
1,150,700
35.63586
35.649302
35.367013
35.375973
6,437,800
38.9896
39.035283
38.829714
38.875397
6,942,900
15.819579
15.862901
15.761817
15.794309
15,663,000
17.961071
18.018129
17.826578
17.85103
6,678,200
22.234653
22.248739
22.143095
22.143095
2,000
151.657536
156.221301
150.165537
152.62294
19,520
23.141842
23.153277
22.979484
22.995491
6,982,800
79.339374
79.451458
78.875025
78.947083
2,082,500
132.64154
132.967409
131.375271
131.421814
520,100
42.682977
42.844873
42.302048
42.33062
72,100
70.079831
70.769113
69.548102
69.774582
1,469,400
2015-12-30T00:00:00
173.382076
174.024446
172.317078
172.317078
114,877,900
104.847762
105.042835
103.890963
103.909546
29,886,800
19.315572
19.328957
19.110325
19.110325
17,669,000
15.986714
16.174556
15.953171
15.986714
59,154,720
19.780377
20.068296
19.717499
19.962395
38,404,800
61.062352
61.3406
60.733517
60.733517
6,591,700
44.385188
44.635715
44.193114
44.268272
6,785,400
12.38747
12.469086
12.33306
12.441881
27,523,300
99.57712
99.936639
98.656413
98.752869
39,517,700
13.137426
13.356676
13.040957
13.111116
1,973,000
35.210192
35.402867
35.017518
35.021999
13,160,400
38.745963
38.753578
38.395735
38.441418
6,801,400
15.769038
15.812359
15.483837
15.624632
20,863,400
17.810267
17.904005
17.69615
17.69615
9,359,000
22.058581
22.107882
21.962797
21.962797
36,800
152.271942
154.992657
151.657591
153.939468
25,370
22.947473
22.977202
22.741666
22.748528
9,722,400
78.674892
79.011148
78.322632
78.346649
2,583,700
130.788712
131.263557
129.634168
129.680725
829,200
42.149676
42.311572
41.597332
41.597332
61,300
69.380707
69.873048
68.917905
69.124687
1,302,300
2015-12-31T00:00:00
169.460171
169.91659
167.854226
169.908142
222,353,500
101.670836
101.810176
100.435371
101.717285
50,807,600
18.766753
18.864914
18.565967
18.860453
43,277,200
15.657994
15.691537
15.496986
15.67812
93,387,476
19.909435
20.114618
19.624825
19.955767
43,617,400
59.671123
59.865055
59.030318
59.637402
19,666,300
43.516684
43.692052
43.182645
43.67535
16,404,600
12.804618
12.913439
12.577908
12.777413
53,710,100
96.990376
97.183288
95.648769
96.464256
66,665,900
13.014645
13.216354
12.830476
13.137424
3,191,500
34.403642
34.470855
34.04518
34.421566
26,800,800
37.938923
37.954147
37.573464
37.954147
17,281,200
15.534374
15.595747
15.40441
15.592136
29,693,400
17.410865
17.467922
17.223387
17.419016
28,860,400
21.819123
21.819123
21.383164
21.452888
1,900
154.027279
157.450102
151.745388
156.396927
68,910
22.407805
22.416952
22.117389
22.359783
21,538,800
77.089649
77.433907
76.441166
77.433907
6,721,900
127.483391
127.511323
125.388463
126.26368
1,500,700
40.768817
41.054512
40.530737
41.054512
253,200
67.490108
68.051377
66.190328
66.790985
6,030,700
2016-01-04T00:00:00
170.229345
170.65196
169.088292
170.195541
110,845,800
102.21889
102.348939
101.067025
101.540771
38,795,200
18.918451
18.96307
18.72659
18.811365
32,134,400
15.704952
15.785455
15.597613
15.738495
52,096,536
19.942529
20.055049
19.720799
20.031883
31,058,400
59.806018
60.185441
59.66268
59.924061
14,540,000
43.783925
43.867433
43.399783
43.792274
8,726,300
12.813689
12.831826
12.614184
12.713937
29,913,400
96.814985
96.964051
96.060878
96.674683
28,253,300
13.207585
13.260205
12.918175
13.172505
1,888,900
34.45292
34.569422
34.130301
34.376747
14,849,800
38.045506
38.289143
37.946527
38.197777
8,630,500
15.584915
15.743762
15.364699
15.70405
21,896,000
17.492372
17.492372
17.280444
17.410862
18,998,000
21.783905
22.102951
21.783905
22.102951
1,500
155.782486
156.221309
149.726721
151.7453
79,950
22.432957
22.471831
22.270599
22.394083
11,261,600
77.522003
77.68212
77.001612
77.586052
4,033,200
126.645438
127.176146
125.714359
126.338181
771,100
41.216406
41.31164
40.578353
40.654537
245,300
66.830352
67.450699
65.747196
66.190308
4,635,200
2016-01-05T00:00:00
167.642941
169.096737
167.017478
168.04866
152,112,600
99.775845
101.15065
99.775845
100.56543
41,891,100
18.534733
18.704284
18.467804
18.579351
27,716,800
15.510409
15.590912
15.416487
15.496992
77,248,574
19.558636
19.59835
19.098628
19.26079
53,924,200
59.072465
59.848186
59.021877
59.435028
14,651,700
43.191015
43.474946
42.848627
43.115856
9,980,000
12.895304
13.013194
12.831825
12.922509
39,864,700
95.315551
96.104734
94.701746
95.201561
35,569,200
12.865554
13.058494
12.856784
12.935714
2,249,500
33.8749
34.219924
33.767362
34.040691
20,230,800
37.817088
38.220614
37.794248
38.06834
12,429,100
15.61019
15.740153
15.548817
15.675171
25,437,600
17.174473
17.190776
16.860653
16.954391
18,614,800
21.706432
21.9635
21.706432
21.889549
3,700
147.269321
149.024617
142.09119
143.144379
107,750
22.078516
22.291184
22.009913
22.158552
12,007,200
76.425171
76.857495
75.936805
76.401154
2,907,500
124.401486
125.44429
123.265569
124.084923
752,000
40.006952
40.292651
39.359378
39.597458
299,000
64.831462
65.097331
62.566698
63.364288
9,160,400
2016-01-06T00:00:00
165.098785
166.882221
163.62808
164.016891
213,436,100
98.419608
99.664371
97.360634
97.416374
61,386,300
18.200095
18.436575
18.021618
18.030542
33,681,400
15.17497
15.315852
15.000545
15.060923
92,006,910
18.886825
19.320359
18.711426
18.790852
56,163,800
58.288323
59.030317
58.069104
58.229301
17,850,400
42.422727
42.673254
41.829811
41.946724
17,225,600
13.14922
13.61171
13.040399
13.49382
78,644,600
93.579321
94.263277
92.500771
92.658607
52,482,000
12.646304
12.725234
12.400745
12.470904
2,591,000
33.364104
33.924205
33.265525
33.341702
25,290,400
37.641987
38.015058
37.474488
37.611534
16,031,500
15.505496
15.6499
15.476614
15.570478
24,547,400
16.64465
16.811749
16.404191
16.493855
25,159,400
21.636707
21.657131
21.485987
21.4881
1,500
139.194968
141.476844
137.000848
137.790726
76,720
21.744646
21.984754
21.557133
21.593721
15,096,400
75.048141
75.824723
74.367633
74.599808
3,897,200
121.86896
122.846596
120.286128
120.602692
1,675,300
38.778467
39.111778
38.149936
38.302307
194,300
61.572166
62.379605
60.390551
60.873043
11,642,300
2016-01-07T00:00:00
164.980459
165.538314
161.929178
162.216553
209,817,200
98.122316
98.735409
96.51528
96.617462
69,344,000
18.186705
18.249173
17.865449
17.887758
38,466,200
15.195102
15.208519
14.792582
14.826126
83,028,242
18.949704
18.992726
18.479768
18.549265
38,454,200
58.575002
58.726772
57.251225
57.352402
17,022,800
42.347545
42.347545
41.462349
41.520805
17,198,600
13.14922
13.276178
12.931578
13.167357
66,017,900
92.83399
93.377644
90.896113
91.062714
60,299,300
12.593688
12.593688
12.11134
12.13765
1,672,100
33.610541
33.758405
32.907054
32.983227
21,595,400
37.855166
37.855166
37.24607
37.322208
14,691,000
15.581309
15.689612
15.534376
15.563258
23,361,600
16.652805
16.669108
16.281928
16.326759
17,400,400
21.488101
21.494439
21.185253
21.206383
4,000
139.107207
139.282734
133.578022
135.157791
70,500
21.737788
21.799531
21.342182
21.378769
15,626,000
75.080181
75.200273
73.535025
73.639107
3,665,100
121.030985
121.794462
118.228435
118.517067
1,484,000
38.645149
38.930845
37.635689
37.673782
235,300
61.995587
62.419
59.405875
59.583115
8,929,200
2016-01-08T00:00:00
163.137853
163.475953
160.44158
162.377151
187,941,300
97.304888
97.592853
95.428463
96.914742
50,024,100
18.012687
18.084078
17.780668
18.003763
38,270,200
14.906621
14.933455
14.698653
14.846244
70,986,600
18.625382
18.648548
17.923787
18.152136
56,889,400
57.60536
57.630654
55.868432
56.669441
28,563,800
41.796399
41.829803
41.153377
41.545872
18,962,400
13.212698
13.248972
12.532566
12.623251
69,796,900
91.378413
91.878227
89.712362
90.668152
47,144,800
12.207805
12.207805
11.304498
11.418508
2,314,900
33.180383
33.377537
32.759186
33.243114
26,465,400
37.550617
37.809482
37.30698
37.672436
15,890,200
15.574084
15.71849
15.566864
15.646287
32,779,200
16.412346
16.416421
15.923276
16.04962
20,131,400
21.333155
21.333155
21.333155
21.333155
500
135.070063
135.508888
129.014296
130.769592
36,880
21.488524
21.545693
21.120358
21.390194
20,225,200
74.03941
74.19152
72.878538
73.607086
5,683,700
118.991943
119.587833
115.993866
117.520836
1,664,300
37.902317
38.12135
37.36902
37.902317
181,300
59.898203
60.301923
54.659692
56.264725
14,617,900
2016-01-11T00:00:00
163.822511
164.439525
161.557288
163.687271
172,330,500
97.843699
98.540393
96.682543
98.038773
46,734,200
18.195629
18.258095
17.98592
18.217939
31,683,200
15.000552
15.027386
14.765748
14.960299
80,633,578
18.433438
18.493008
17.692129
18.19516
71,188,200
57.124752
57.723401
56.458647
57.394566
13,727,000
41.829803
41.955068
41.345447
41.87991
19,297,300
12.514427
12.514427
12.124485
12.342127
66,902,500
91.387169
92.062354
89.387911
90.939964
53,702,900
11.514978
11.567598
10.87477
11.164179
3,452,800
33.476109
33.81217
33.220703
33.610535
17,474,200
37.900842
38.030276
37.573454
37.878002
13,171,500
15.657122
15.704054
15.462176
15.584919
28,720,200
16.286002
16.286002
15.87437
16.074072
14,540,600
21.157082
21.206382
21.100737
21.100737
2,300
134.016829
134.104599
125.679174
130.067413
23,730
21.561708
21.698912
21.317026
21.600582
14,000,000
74.271586
74.479744
73.054678
74.03141
5,280,600
118.53569
120.034728
116.245236
118.563622
1,213,700
38.140407
38.540384
37.616632
38.197548
258,500
57.160789
59.346785
55.260353
57.918995
9,577,600
2016-01-12T00:00:00
164.355018
164.701565
159.224477
159.604828
221,168,900
98.438188
98.67971
94.508832
94.657463
69,870,700
18.351794
18.351794
17.695894
17.727127
43,924,600
15.020671
15.087757
14.504105
14.571191
125,524,947
18.416892
18.549268
17.566373
17.758318
67,916,800
57.504166
57.77398
55.632335
55.691357
16,202,500
42.071997
42.155505
40.752549
40.869461
18,966,900
12.278648
12.514427
12.115416
12.342127
39,568,100
91.115378
91.562575
87.379917
88.020027
70,591,600
11.295728
11.374658
10.857229
10.936159
2,853,400
33.749442
33.749442
32.409682
32.476894
29,861,000
37.923688
37.954141
37.147094
37.185162
19,407,900
15.642684
15.711276
15.53077
15.577702
34,957,800
16.192264
16.224869
15.682817
15.703195
21,619,200
21.297936
21.333151
20.882401
20.882401
3,300
131.998213
134.016806
124.889275
125.415855
34,350
21.666897
21.687477
20.925992
20.964867
15,812,800
74.415661
74.631826
72.222022
72.462204
3,798,700
118.833637
119.429534
113.452
114.159622
1,971,900
38.245159
38.607042
36.969051
37.083328
84,600
58.62797
58.687048
53.724254
53.901497
10,365,500
2016-01-13T00:00:00
160.213352
163.349148
158.615868
162.224991
240,795,600
95.029016
97.518535
93.514864
96.67321
78,445,700
17.802988
18.200097
17.588815
18.061777
39,591,200
14.604734
14.819411
14.463852
14.698656
95,264,013
17.940335
18.684953
17.659035
18.522793
76,148,600
55.834699
57.554766
55.488996
57.183769
23,342,300
41.003057
41.646079
40.585511
41.353798
19,261,200
12.206102
12.323992
11.788954
11.906844
56,311,100
88.440899
90.063104
86.976532
89.238846
69,373,400
10.94493
11.1291
10.804611
11.050171
1,400,400
32.544109
33.001153
31.925758
32.7099
31,838,800
37.291756
37.619144
37.116642
37.360279
19,025,800
15.574082
15.902603
15.52354
15.81235
46,166,000
15.764337
16.033325
15.572784
15.915133
20,744,400
21.007764
21.007764
20.776755
20.952829
3,700
126.732359
131.734963
123.309537
130.857315
33,070
21.028895
21.440509
20.749912
21.278151
18,008,400
72.742438
74.087444
72.174013
73.607086
6,273,700
114.820709
117.241514
112.390591
116.180084
1,792,600
37.235698
37.74043
36.483368
37.483303
196,900
54.275666
56.73737
51.429935
55.989014
10,932,300
2016-01-14T00:00:00
157.863642
159.545642
156.807104
158.742676
324,846,400
93.468448
94.694629
92.437341
93.672806
91,443,900
17.472798
17.722665
17.338941
17.553112
40,355,600
14.202214
14.437018
14.175382
14.369932
94,362,797
17.748389
18.158755
17.645796
17.986666
73,760,400
55.733511
56.644136
55.58174
56.382755
17,882,300
40.201371
40.785936
40.10116
40.62727
20,434,600
12.333061
12.342129
11.852434
11.870571
35,653,200
86.880064
87.941073
85.503382
87.792007
85,759,200
10.76953
10.76953
10.50643
10.71691
2,160,800
31.858536
32.25285
31.665862
32.037769
29,103,000
36.728352
37.01767
36.484712
36.774033
24,210,900
15.653507
15.769031
15.483831
15.671557
37,878,200
15.58908
15.695044
15.385301
15.58908
18,717,800
20.527438
20.635899
20.527438
20.600685
1,400
127.171178
127.171178
121.99306
125.854706
34,370
20.708747
20.964863
20.592125
20.855099
18,765,600
71.637627
72.270095
71.061194
71.973877
7,404,400
112.986466
114.411016
111.105689
114.206184
1,885,700
36.159584
36.502419
35.540574
36.254814
185,800
53.044819
54.31506
51.941976
54.255978
10,503,400
2016-01-15T00:00:00
160.559863
160.686642
157.38179
158.953918
195,244,400
94.945417
95.094048
92.78102
93.877151
56,563,800
17.758366
17.789599
17.414799
17.570967
39,317,600
14.524232
14.577902
14.262596
14.363226
83,779,398
18.122349
18.208395
17.318163
17.599463
71,744,600
56.998276
57.209069
55.758816
56.374332
13,495,200
41.069878
41.145037
40.243134
40.618927
14,845,000
11.979392
12.006597
11.244849
11.308329
76,883,400
88.625045
88.739035
85.705073
86.608246
51,391,100
10.892309
10.936159
10.357341
10.497661
2,124,600
32.391756
32.535142
31.831655
32.158752
23,245,200
37.147091
37.352661
36.97959
37.215614
14,945,200
15.754591
15.949538
15.693219
15.906217
35,769,200
15.731725
15.784708
15.197825
15.397528
19,731,200
20.7838
20.7838
20.674634
20.741543
4,700
126.469065
126.469065
118.13141
120.062233
31,460
21.113502
21.12265
20.683594
20.875681
17,347,600
72.66237
72.798471
71.181263
71.797722
6,521,900
115.351394
115.63072
111.133606
112.46505
1,197,400
36.692882
36.930961
35.654853
35.950073
296,400
55.092961
55.467141
51.026223
52.050293
8,268,600
2016-01-19T00:00:00
156.392923
158.480643
153.003555
156.916962
286,547,800
92.400157
94.592421
90.337943
93.58918
86,675,000
17.272011
17.606654
16.968602
17.43264
59,263,600
14.068044
14.215634
13.772863
14.081461
107,682,217
17.251976
17.390971
16.523905
17.132837
102,614,800
55.379382
57.031994
54.687983
56.483932
24,665,600
40.042704
40.443548
39.099048
40.092808
26,092,600
11.589449
11.716407
11.35367
11.652928
64,908,600
85.433262
87.976181
83.355082
86.967781
94,385,800
10.331029
10.690598
9.98023
10.611669
3,364,900
31.69722
32.154265
30.890677
31.876453
42,886,400
36.804486
36.971987
36.081186
36.75119
28,302,800
15.841237
15.866508
15.324989
15.548817
39,800,200
15.055175
15.413826
14.790264
15.283408
25,650,800
20.18515
20.347138
19.80483
20.18515
4,600
117.078236
119.272356
110.759173
118.131424
87,360
20.571547
20.94886
20.139352
20.761347
20,841,600
70.612815
71.269305
68.971591
70.62883
6,228,500
110.696008
114.90449
108.303134
113.610283
2,035,000
35.483447
37.045255
35.102521
36.664326
222,200
50.494491
55.201274
49.627974
54.295364
12,702,500
2016-01-20T00:00:00
157.390283
159.638585
156.063266
157.79599
195,772,900
93.98863
95.075471
92.725292
93.682083
61,660,100
17.530802
17.78513
17.312168
17.530802
44,271,400
14.094873
14.276007
13.974117
14.021079
91,494,814
17.112982
17.880766
17.000462
17.665655
87,341,400
56.627279
56.913954
55.784109
56.315304
17,102,800
40.092805
40.652319
39.800524
40.268177
18,593,800
11.516902
11.770818
11.290192
11.707339
32,173,600
87.099282
88.484734
86.266253
86.766068
65,798,200
10.602905
10.953704
10.506435
10.848464
1,805,900
31.975041
32.669568
31.813732
32.284218
31,888,400
36.781644
37.055734
36.553232
36.895847
21,001,000
15.595746
15.653508
15.397189
15.534373
28,175,800
15.356777
15.532027
15.148922
15.417912
23,401,400
20.340096
20.340096
20.340096
20.340096
100
117.341504
126.556806
116.025033
123.485039
19,830
20.802508
21.065483
20.605847
20.825375
20,401,200
70.772949
71.893789
70.260567
70.997116
7,213,800
113.777892
115.472456
112.409211
113.02372
1,887,500
37.083327
37.921369
36.673829
37.483303
415,400
54.452918
55.703464
52.847885
52.906967
10,694,600
2016-01-21T00:00:00
160.40782
161.236142
159.647117
161.033295
168,319,600
95.567774
96.431674
95.242651
96.394516
42,229,800
17.865448
18.021614
17.838676
18.017153
22,496,400
14.202218
14.336393
14.175386
14.276014
59,334,200
18.31099
18.572433
18.019761
18.446676
77,245,000
57.1079
57.360847
56.838086
57.209076
11,343,800
40.785946
40.911211
40.268189
40.618927
12,781,600
11.544108
11.943119
11.507834
11.816161
32,747,300
88.256754
89.098546
87.800779
88.8881
46,056,700
11.137872
11.208032
10.673064
10.813383
3,909,700
32.808467
32.974255
32.647158
32.848793
14,370,200
37.314598
37.603918
37.02528
37.527782
13,754,500
15.628234
15.823182
15.552422
15.81235
30,121,000
15.707273
15.927355
15.548326
15.695045
19,075,200
20.752108
20.762672
20.746474
20.762672
300
128.136588
131.208355
123.485051
126.732346
43,420
21.147804
21.314736
21.111216
21.289581
44,481,600
72.222049
72.510266
71.749699
72.366158
7,093,600
115.109319
116.310412
114.429635
115.928673
3,516,100
38.064223
38.368965
37.921374
38.283257
202,400
54.502153
55.063421
53.290994
54.462769
4,818,400
2016-01-22T00:00:00
160.526077
160.720476
158.404554
158.598953
130,371,700
96.05086
96.598923
94.880413
94.96402
38,881,500
17.918993
18.075159
17.776212
17.807446
20,961,200
14.21563
14.269298
13.953992
13.987535
78,982,191
18.095876
18.559194
17.572988
17.586226
58,240,000
57.040443
57.419866
56.601991
56.677879
10,131,900
40.552119
40.627278
40.051061
40.11787
14,534,000
12.024733
12.151691
11.934049
12.133554
51,095,400
88.335675
88.633814
86.678395
86.915154
35,019,600
10.822148
11.032627
10.690598
10.708138
1,420,200
32.844312
32.933927
32.436557
32.472404
14,296,800
36.918686
37.512551
36.857775
37.192776
15,869,400
15.805137
15.844849
15.621021
15.678783
27,042,800
15.544247
15.576853
15.169295
15.193748
22,283,400
20.762672
20.762672
20.762672
20.762672
0
123.221752
127.171167
119.009053
119.096809
24,940
21.246141
21.305595
20.999172
21.024326
16,875,200
72.053902
72.206018
70.95708
71.029137
5,091,400
115.23968
115.78902
113.284415
113.749954
1,130,700
38.19755
38.226118
37.654728
37.692822
38,600
53.85226
55.78224
53.60609
53.655327
4,845,100
2016-01-25T00:00:00
159.258233
161.041669
158.920146
160.762741
141,036,800
95.36344
96.227333
94.527406
95.818611
36,143,900
17.878828
18.021608
17.76728
17.981451
22,947,400
14.04121
14.262595
14.021084
14.222343
63,973,716
17.903933
18.274589
17.672275
18.251423
50,709,800
56.711604
57.217505
56.273152
57.107895
12,449,700
40.209723
40.894498
40.20137
40.877796
12,038,300
12.269581
12.695797
12.260513
12.668592
76,144,500
87.265869
88.914384
86.967737
88.651321
33,349,600
11.006317
11.365886
10.778297
11.286956
1,710,000
32.593381
33.014578
32.432071
32.947365
15,900,200
37.306976
37.779022
37.268908
37.535385
10,523,400
15.71488
15.942318
15.71488
15.787083
22,919,200
15.356773
15.495343
15.193749
15.454586
15,175,400
20.840145
21.027489
20.840145
20.947199
500
121.905302
124.538246
119.360128
124.011665
26,560
21.088351
21.285011
20.992308
21.23699
9,891,600
71.365409
72.470233
71.365409
72.366158
2,963,500
114.001358
115.770403
113.107522
115.304863
1,112,400
37.949939
38.321347
37.807093
38.159451
60,200
53.990112
54.167351
51.626873
53.281139
8,928,000
2016-01-26T00:00:00
160.238703
161.912255
158.10872
159.013123
185,681,700
95.261273
95.669996
93.031852
93.43129
54,524,700
17.834219
17.941304
17.53081
17.611124
36,044,800
14.175383
14.416893
14.068044
14.168673
77,206,350
18.125664
18.671717
17.937028
18.165377
72,989,000
57.006691
57.605341
56.062339
56.45863
15,924,700
40.660662
41.153367
40.201362
40.418488
16,437,200
12.577908
12.886234
12.432813
12.877166
60,024,700
88.204136
89.081004
86.86253
87.432495
47,973,900
11.085248
11.497436
11.032627
11.216797
2,632,000
32.889139
33.104216
32.279749
32.432095
21,285,400
37.588689
37.969373
37.268916
37.497326
17,247,400
15.758205
15.938712
15.689612
15.823188
27,463,800
15.426057
15.69097
15.291564
15.332319
15,628,600
20.762672
20.762672
20.762672
20.762672
900
123.133991
129.979647
122.607397
126.117989
34,650
21.170675
21.29416
20.781928
20.896265
14,464,800
72.206014
73.270805
71.597557
71.997856
2,866,300
114.755528
115.481769
112.390586
112.995789
1,640,900
37.95947
38.19755
37.407123
37.549973
29,100
53.665168
53.881799
50.445257
50.858826
9,045,700
2016-01-27T00:00:00
160.559958
160.762805
158.19331
159.841507
143,798,800
94.982552
95.019709
93.133993
94.75032
47,641,500
17.869912
17.905608
17.624507
17.838678
35,133,600
14.255885
14.322971
14.08146
14.175382
79,906,672
18.853736
18.926542
18.344086
18.71805
76,343,800
56.728464
56.762191
54.848199
55.143307
26,127,300
40.618916
40.760884
40.234774
40.652321
12,553,000
12.577909
12.868098
12.45095
12.56884
51,302,800
88.169077
88.519819
87.002841
87.41497
41,951,100
11.418514
11.462363
11.058944
11.357123
2,438,000
32.839833
32.938411
32.26629
32.848793
20,804,400
37.62675
38.015048
37.512546
37.878002
15,649,200
15.801521
16.180584
15.714877
16.07589
31,127,800
15.470891
15.495345
15.218206
15.356775
13,311,000
20.762675
20.769718
20.5373
20.5373
1,700
131.734963
133.490259
128.224371
130.24295
40,400
21.072346
21.11808
20.752201
20.990023
15,148,400
72.694391
72.822484
71.685635
72.302094
3,488,100
114.047891
114.429637
111.673643
112.278839
1,554,900
37.921383
38.302313
37.597594
37.797581
52,700
51.331476
51.538258
48.150953
48.948544
12,529,600
2016-01-28T00:00:00
160.610597
163.873185
160.492266
163.737946
210,529,300
94.722499
96.766131
94.694632
96.728973
54,245,100
17.985918
18.41426
17.950222
18.400875
32,226,600
14.27601
14.577899
14.22905
14.571191
100,518,905
18.751144
19.28396
18.694884
19.264103
62,996,400
55.025248
56.070777
54.865044
56.045483
17,578,200
40.919549
41.762991
40.819339
41.746292
14,570,300
12.541634
12.913439
12.460018
12.886234
46,570,700
87.721858
90.299852
87.651707
90.28231
42,245,300
11.392198
12.199036
11.365888
12.199036
3,084,700
32.683018
33.238637
32.562034
33.207272
23,052,600
38.136877
38.70029
37.961763
38.646992
20,576,300
16.180587
16.411635
16.180587
16.397194
35,880,800
15.483117
15.813237
15.364925
15.801011
16,002,000
20.431654
20.565471
20.431654
20.558428
600
130.945072
135.947662
130.330721
135.947662
26,520
21.042614
21.463376
21.024322
21.456516
15,081,600
72.710397
74.255554
72.710397
74.20752
7,014,300
112.641974
115.984545
112.492998
115.937988
1,161,100
38.102309
39.44508
38.102309
39.44508
367,800
48.879624
50.346802
48.032796
49.775684
10,837,400
2016-01-29T00:00:00
162.73221
164.464935
162.148999
163.678864
136,061,600
96.264484
97.351332
95.89292
96.989052
32,750,300
18.325018
18.552575
18.311632
18.467798
29,594,600
14.504105
14.584608
14.403474
14.510812
84,561,575
18.943087
19.08539
18.661786
18.943087
55,370,200
55.666053
56.41648
55.370945
56.129799
16,705,700
41.412263
41.854861
41.145033
41.646088
15,940,600
12.995056
13.285246
12.967851
13.285246
48,295,600
89.563291
90.396313
88.782879
89.870193
33,615,700
12.093796
12.181496
11.892087
12.093796
2,328,900
33.014588
33.543323
32.85776
33.408897
16,598,800
38.563235
38.936303
38.449029
38.776417
18,573,100
16.321383
16.628245
16.310553
16.552431
59,221,800
15.711351
15.906978
15.5198
15.866223
27,190,800
20.852121
20.995092
20.852121
20.995092
700
132.173843
132.612668
128.66325
131.032898
30,990
21.344461
21.621158
21.303301
21.538836
10,865,600
73.73516
74.383649
73.334861
73.999359
3,434,700
115.03484
116.478008
113.954785
115.854187
1,358,100
39.083212
39.664128
38.902269
39.483185
95,900
49.283345
50.671746
48.347896
50.179405
11,004,600
2016-02-01T00:00:00
162.250375
162.258823
160.204907
160.728958
182,564,900
96.54318
96.580338
94.601723
94.889694
44,928,100
18.414262
18.418723
18.07962
18.137625
27,902,400
14.302848
14.322972
14.074753
14.108295
86,157,444
18.479773
18.565817
18.218329
18.310993
50,462,400
55.733517
55.885288
55.151735
55.320366
12,968,700
41.236889
41.27029
40.677375
40.810989
15,284,800
13.131081
13.212697
12.795549
12.96785
59,458,800
88.853034
88.975795
87.485115
87.93232
39,692,700
11.84824
11.935939
11.70792
11.77808
1,575,500
33.180383
33.283439
32.642684
32.759186
18,097,800
38.494725
38.494725
38.190177
38.28154
14,068,600
16.491059
16.642684
16.411636
16.624634
31,940,200
15.805082
15.841762
15.57685
15.76025
23,018,800
20.903531
20.903531
20.727457
20.727457
1,100
127.961072
127.961072
123.309536
123.74836
30,980
21.374189
21.40849
21.088346
21.150087
8,810,400
73.142713
73.16673
72.278065
72.534256
3,967,300
114.615849
114.727581
112.483677
113.051636
1,442,500
38.768932
38.768932
37.530918
37.664242
256,900
49.332573
49.647671
47.904787
48.38728
8,765,800
2016-02-02T00:00:00
161.785435
162.098166
158.142497
161.692459
205,054,900
95.521373
95.521373
92.781039
94.434532
61,572,900
18.25363
18.262554
17.834212
18.115311
43,012,400
14.188799
14.188799
13.719193
14.121712
151,930,266
18.575741
18.979489
17.90724
18.962942
72,881,400
55.48056
55.74194
54.443458
55.682919
19,453,100
41.136672
41.53752
40.376738
41.470711
25,732,900
13.094809
13.920036
13.076672
13.920036
120,309,300
88.616246
88.625017
86.055794
88.046288
55,262,500
11.97102
12.549839
11.707921
12.505989
4,020,200
33.068355
33.086275
32.046728
32.674042
26,703,600
38.426189
38.494712
37.839936
38.197777
25,209,800
16.682397
16.906226
16.678787
16.830412
65,904,800
15.947727
16.290075
15.743948
16.290075
28,828,400
20.903533
20.903533
20.457713
20.748587
3,800
126.469064
127.522239
118.921287
127.258942
30,600
21.275865
21.312452
20.811656
21.207262
17,383,600
72.958571
73.366878
71.349372
73.174736
4,954,900
114.047895
114.122383
110.286334
112.818871
1,465,800
37.997583
38.083292
36.807183
37.588085
371,700
48.544819
49.16517
46.142197
48.613747
11,905,000
2016-02-03T00:00:00
161.193867
162.918131
160.559944
161.946121
139,531,800
94.183709
95.177659
93.301233
94.425232
49,321,600
18.079619
18.253633
17.9413
18.133162
36,405,800
14.034497
14.343095
14.034497
14.242465
97,011,048
19.002655
19.360072
18.86366
18.953014
74,112,200
55.514295
56.003335
54.881917
55.379391
18,958,100
41.412263
42.514586
41.378859
42.1889
18,452,300
14.328116
14.835949
14.300911
14.645511
122,759,300
87.686778
89.414209
87.660473
88.388275
51,188,400
12.760316
13.619773
12.672616
13.181274
8,072,700
32.570995
32.65165
32.203569
32.485859
19,875,600
38.030286
38.075967
37.664831
37.847557
21,240,800
16.815974
16.906228
16.71489
16.758211
55,205,200
16.355292
16.852511
16.343064
16.742472
29,180,400
20.737321
20.878884
20.737321
20.873249
1,500
129.453121
137.527483
129.453121
134.10466
90,750
21.127226
21.344466
21.022036
21.207262
14,787,600
73.04665
74.023381
72.966591
73.502991
2,677,600
112.390584
114.653107
112.288164
113.293732
1,010,600
37.58806
38.454671
37.549966
38.226112
117,300
48.190328
51.193611
47.934313
49.608273
10,081,200
2016-02-04T00:00:00
161.430515
162.005265
158.227085
158.861008
180,788,300
94.090832
94.12799
90.77457
91.146141
70,749,900
18.061774
18.093007
17.553118
17.624508
47,554,800
14.255883
14.329679
14.014371
14.054624
81,506,726
18.698197
18.777623
18.357327
18.512869
60,482,000
55.07584
55.22761
54.021878
54.300125
16,744,000
41.96342
42.205598
41.587628
41.788052
15,512,300
14.282769
15.525144
14.119537
15.461663
129,420,600
87.993671
88.072593
85.897958
85.968109
53,366,600
13.049724
13.374213
12.874324
13.163733
2,766,700
32.342467
32.369351
31.347727
31.437346
25,646,800
37.916075
38.030281
37.588687
37.786644
20,073,300
16.66074
16.877347
16.512725
16.812365
54,772,600
16.616126
16.787299
16.493859
16.550917
22,863,800
20.57252
20.57252
20.493639
20.493639
200
132.173804
136.123221
130.242968
131.910507
42,880
21.111211
21.134078
20.576114
20.651575
12,896,400
73.326847
73.422921
72.286072
72.534256
3,545,000
112.707164
112.94924
109.103884
109.16906
1,475,000
38.083279
38.083279
36.883354
36.997631
160,700
49.421191
49.785526
47.097344
47.747234
8,678,600
2016-02-05T00:00:00
157.0184
157.314223
154.508066
156.722565
191,526,700
89.446215
90.1522
88.099269
89.752762
91,673,100
17.330017
17.419256
17.071226
17.370174
49,642,800
13.853367
13.900327
13.511224
13.699068
132,312,804
18.145519
18.53272
17.870837
18.416891
69,613,400
53.693047
53.920703
52.917329
53.55814
24,652,800
41.328746
41.554218
40.894497
41.437305
20,001,200
15.869747
16.232483
15.815337
15.842541
117,795,100
85.064966
85.064966
83.24985
84.556381
61,107,700
13.076035
13.295284
12.812936
12.944486
3,419,100
31.092323
31.092323
30.29474
30.827957
26,352,000
37.535401
37.794266
37.223241
37.687675
21,546,900
16.776264
16.9676
16.599367
16.754602
58,024,800
16.30231
16.432728
15.882526
16.114834
23,207,400
19.790744
19.790744
19.407606
19.407606
700
128.750961
129.189785
125.240369
128.22438
51,270
20.395473
20.4252
19.997578
20.30629
21,555,200
71.797719
71.821736
70.692894
71.589561
5,107,600
107.800377
107.800377
104.718506
106.413071
1,855,300
36.473848
36.492895
35.473913
36.06435
193,000
46.457297
46.614846
44.389467
45.108284
8,296,600
2016-02-08T00:00:00
154.981429
158.007355
154.846189
156.731049
184,513,100
88.554434
90.830298
88.415094
89.474068
73,778,400
17.160468
17.535268
17.133698
17.289864
49,510,600
13.430721
13.772862
13.430721
13.67894
168,924,221
18.142212
18.363944
17.685513
17.973433
74,822,600
52.908887
54.494043
52.849865
53.954418
20,741,700
40.952952
41.971764
40.952952
41.687832
15,370,000
16.069252
16.159937
15.189615
15.189615
122,342,700
83.416462
85.170198
83.320006
83.986427
55,857,200
12.883094
12.891864
12.488445
12.541065
4,697,100
30.433647
31.137134
30.37988
30.778671
28,947,400
37.390734
38.144486
37.360279
37.938919
24,376,300
16.696841
16.877347
16.657129
16.812365
45,241,800
15.959962
16.396049
15.959962
16.314537
20,513,600
19.311818
19.403376
19.066018
19.255474
1,400
125.591423
125.591423
117.868118
120.413292
40,510
20.079894
20.52581
20.04788
20.324575
19,881,200
70.885021
71.877762
70.692879
71.341362
4,419,800
104.914026
107.781753
104.76505
105.919594
1,370,600
35.683421
36.616694
35.56914
35.854839
244,900
43.710034
46.811784
43.483557
45.177212
7,856,900
2016-02-09T00:00:00
157.559326
159.190614
156.468972
156.595764
148,214,100
90.505175
91.675622
89.752747
89.817772
59,421,700
17.437101
17.637885
17.307705
17.316629
33,950,000
13.786274
13.940573
13.598432
13.605141
80,836,939
17.92048
18.307681
17.708677
17.900623
60,431,600
54.308577
55.278217
54.266416
54.435047
14,728,500
41.788047
42.180538
41.454009
41.470711
15,079,400
15.162409
15.56142
14.645508
15.543283
80,445,100
84.573889
85.862886
83.898704
84.030235
42,756,100
12.655076
12.725236
12.330587
12.497216
2,236,200
30.805552
31.258115
30.711456
30.724897
26,574,400
38.075972
38.296769
37.847563
37.893246
14,798,700
16.772646
16.884561
16.505498
16.794308
51,841,200
16.383817
16.550915
16.118904
16.15966
22,744,400
19.663969
19.663969
19.663969
19.663969
300
119.886722
123.046247
116.902711
117.166008
17,470
20.477791
20.729333
20.363454
20.379461
20,899,200
71.709661
72.318118
71.141236
71.18927
3,280,100
106.589982
108.60111
105.826497
105.928909
1,725,900
35.988176
36.569092
35.616772
35.64534
137,300
45.827112
47.402602
45.177222
45.344616
7,641,500
2016-02-10T00:00:00
154.119238
155.606851
153.062701
154.558762
219,058,900
88.675182
90.402983
88.424375
89.687714
76,839,200
17.102462
17.392485
17.066766
17.280937
49,254,600
13.242877
13.336798
13.101995
13.189207
155,436,893
17.589535
17.960189
17.3314
17.824503
95,973,800
53.45696
53.988155
53.153419
53.55814
22,801,100
40.769234
41.220185
40.176319
40.660671
19,179,900
16.640564
16.912616
16.114595
16.658701
168,723,900
82.495749
83.653214
82.109925
83.118324
57,923,200
12.549837
12.698926
12.251657
12.558606
3,041,800
30.285777
30.899649
30.285777
30.706974
27,130,600
37.444029
37.763802
37.21562
37.588688
26,010,400
16.689612
16.826797
16.491055
16.498276
50,780,000
15.829538
16.037392
15.678742
15.80916
27,070,000
19.227303
19.227303
19.170959
19.170959
800
114.796384
116.288383
111.198021
114.620857
39,100
20.073032
20.329148
19.981562
20.196516
14,399,600
69.988386
70.468745
69.299871
69.980385
3,495,800
103.824661
105.994071
103.824661
105.26783
1,627,100
35.007285
35.492971
34.788252
35.235844
143,000
44.448544
45.472614
43.690339
45.029507
7,192,300
2016-02-11T00:00:00
156.333752
157.76218
155.488522
157.745285
127,632,400
90.700249
91.146136
89.854931
91.053238
49,186,500
17.419263
17.535272
17.321101
17.521887
21,786,800
13.504517
13.746029
13.444139
13.746029
119,640,644
18.069403
18.37387
17.907242
18.294443
51,564,000
53.853242
54.300124
53.397933
54.27483
10,316,000
40.902863
41.487429
40.819355
41.479076
19,249,100
16.187145
17.093988
16.123666
17.084919
93,974,000
83.881182
84.87204
83.469053
84.696663
40,097,300
12.812934
13.382983
12.646305
13.374213
4,619,500
31.043029
31.284993
30.751776
31.271551
21,854,400
37.81711
38.129274
37.641996
38.121658
12,464,000
16.487441
16.581305
16.314155
16.447731
42,037,400
16.033317
16.277851
15.853992
16.277851
17,192,000
19.170962
19.373799
19.170962
19.361122
1,800
116.902735
120.501098
115.84956
117.429329
22,490
20.402327
20.550965
20.27427
20.532671
12,127,200
70.708907
71.62159
70.508757
71.62159
3,095,800
106.319945
107.465169
105.407484
107.232399
878,800
35.673896
35.959591
35.102506
35.921501
122,300
45.649863
46.467147
44.192534
46.329292
6,210,700
2016-02-12T00:00:00
159.554068
160.433101
158.590506
160.407745
120,250,700
92.400186
93.106171
91.824249
93.106171
40,565,900
17.718203
17.838674
17.620042
17.834213
20,586,600
13.980828
14.02779
13.839948
13.967411
97,496,185
18.602214
18.658475
18.208395
18.476458
67,600,400
54.856619
55.320365
54.67112
55.295071
17,303,000
42.005168
42.364258
41.646078
42.314152
15,037,900
16.268758
16.604289
15.597695
15.606762
155,672,200
85.748899
86.897593
85.249084
86.704681
38,882,100
13.523303
13.549612
13.119884
13.461913
2,931,800
31.733074
32.037769
31.544881
32.028809
20,940,800
38.449026
38.479481
38.136865
38.426186
15,217,700
16.530771
16.588533
16.379145
16.552431
29,277,200
16.440874
16.546838
16.23302
16.526461
13,573,600
19.361122
19.361122
19.361122
19.361122
100
120.237735
120.588789
117.078198
119.535614
24,730
20.77049
20.939708
20.68588
20.930561
9,379,200
72.446215
72.766456
71.965857
72.718422
3,703,800
108.666273
110.379463
108.126245
110.211868
1,278,000
36.416718
37.454747
36.111972
37.369038
47,500
47.353358
48.298652
47.294276
48.219879
5,844,700
2016-02-16T00:00:00
161.574203
163.399903
161.447411
163.028
136,009,500
93.784283
95.344877
93.54276
95.214828
41,766,500
17.93684
18.235787
17.914531
18.200092
22,257,400
14.101582
14.222338
14.101582
14.155251
79,846,353
18.698189
19.164816
18.625381
19.082081
58,560,000
55.725087
56.062356
55.303502
55.994907
12,140,000
42.589727
43.124185
42.464461
42.965519
15,619,900
15.906022
16.241553
15.724653
16.159937
78,925,500
87.309751
88.642587
87.274675
88.063858
40,940,400
13.73378
14.1372
13.602231
13.99688
6,337,200
32.364861
32.803978
32.324532
32.718842
19,549,400
38.593697
38.936313
38.479493
38.822109
11,040,500
16.606581
16.606581
16.411634
16.519938
38,160,600
16.660956
16.946246
16.656879
16.852507
14,988,400
20.002034
20.03725
19.951324
19.96682
2,600
121.905301
127.96108
121.905301
126.907906
21,560
21.083774
21.360471
21.065481
21.317022
9,330,800
73.294853
74.071429
73.294853
73.85527
2,104,400
110.993943
112.893345
110.826348
112.520912
1,151,200
37.826144
38.349919
37.826144
38.102314
84,300
49.037166
50.376334
48.367582
50.169552
7,738,500
2016-02-17T00:00:00
163.298451
163.357623
162.047514
162.360245
102,343,000
95.512072
95.530647
94.007211
94.127975
38,991,500
18.262559
18.284868
18.093006
18.128702
23,156,800
14.208926
14.208926
14.007667
14.074753
79,491,948
19.244249
19.274034
18.751146
18.843809
57,664,600
56.062359
56.290019
55.514298
55.649208
9,722,100
42.990582
43.099145
42.781809
42.940475
9,587,800
15.887884
17.148395
15.815337
17.139326
106,526,900
88.134003
88.247993
87.28344
87.642952
35,043,600
14.005651
14.040731
13.593462
13.926722
3,809,600
32.736781
32.745744
32.39176
32.50378
13,948,400
38.692675
38.76881
38.441425
38.646992
13,101,900
16.487446
16.848459
16.473007
16.790697
37,768,600
16.876967
16.876967
16.681339
16.803606
10,820,400
20.059079
20.21332
20.059079
20.21332
3,900
127.961069
128.926474
123.572829
125.854706
26,180
21.367334
21.367334
21.161527
21.200401
9,095,600
74.00737
74.055404
73.494987
73.695137
1,713,500
112.539561
112.651286
111.115004
111.385017
1,387,000
38.41659
38.473731
37.797581
37.797581
47,300
50.67172
50.711108
48.308486
48.416798
6,891,600
2016-02-18T00:00:00
161.582652
162.43633
160.974086
162.284195
114,793,000
93.672795
94.694618
93.468438
94.406647
28,257,900
18.06177
18.195626
18.017151
18.142084
17,158,600
13.960705
14.13513
13.940579
14.074753
91,481,888
18.592286
18.807398
18.433434
18.800779
50,257,600
55.379391
55.750388
55.244481
55.590183
8,875,100
42.573029
42.907067
42.49787
42.85696
12,613,600
16.876344
17.130258
16.577086
16.667768
79,098,700
87.301001
88.177869
86.906413
88.081413
32,424,800
13.821482
13.926721
13.540842
13.584692
4,140,800
32.297656
32.602351
32.104981
32.593388
15,183,200
38.540399
38.784037
38.327217
38.707901
9,795,000
16.718495
16.765426
16.57048
16.678783
34,040,200
16.713939
16.726167
16.538691
16.607975
11,860,800
20.18515
20.18515
20.18515
20.18515
200
124.889305
125.328129
121.115416
123.74836
17,250
21.095206
21.250704
21.019743
21.234697
8,630,800
73.310845
73.607069
73.00662
73.559029
1,550,800
110.956716
112.28816
110.221162
112.222984
834,300
37.702338
37.940418
37.454737
37.91185
100,200
48.111563
49.371955
47.471518
49.352261
5,451,400
2016-02-19T00:00:00
163.864718
164.777568
163.797098
164.633881
103,640,300
95.289132
96.032268
95.196241
95.939377
23,979,100
18.307181
18.409804
18.28041
18.383034
13,181,400
14.242466
14.356512
14.242466
14.296135
52,408,225
19.158207
19.3667
19.075471
19.280655
49,416,600
56.045486
56.391182
55.952737
56.382755
7,515,700
43.257807
43.792265
43.257807
43.583492
12,143,800
16.159938
16.948891
16.096459
16.803797
50,464,700
88.861786
89.449293
88.774101
89.063469
28,867,400
13.760092
14.189822
13.760092
14.172281
3,307,200
32.884651
33.274482
32.857767
33.225193
11,290,000
38.928691
39.012442
38.791644
38.898235
9,152,000
16.769038
16.873732
16.675174
16.873732
24,873,200
16.795447
16.982923
16.770994
16.925865
10,721,000
20.495035
20.533772
20.477428
20.495035
800
127.609981
130.418465
127.171157
128.926453
23,830
21.403916
21.536548
21.403916
21.518253
6,798,800
74.311627
74.767968
74.28761
74.727936
1,711,100
113.414763
114.141003
113.237862
113.628914
1,183,900
38.397537
38.692757
38.397537
38.607048
489,900
50.120313
50.691426
49.499962
49.883987
4,467,800
2016-02-22T00:00:00
163.974607
164.245086
162.436282
162.554626
111,455,300
95.38203
95.642128
94.29519
94.360214
29,869,700
18.307173
18.325021
18.057308
18.093002
16,379,000
14.222346
14.242471
14.014376
14.041212
71,553,352
19.095326
19.18799
18.588985
18.62208
42,910,000
56.230996
56.526104
55.90216
55.961182
8,211,900
43.399769
43.558435
43.057381
43.149239
9,727,900
17.130259
17.284422
16.912617
17.157465
73,296,800
88.774105
88.993322
88.169071
88.247986
29,857,100
14.084578
14.242438
13.71624
13.75132
2,488,500
33.131099
33.3641
32.951866
33.041481
12,913,400
38.822109
38.966768
38.730743
38.890633
9,986,500
16.819586
16.927889
16.743774
16.888178
23,577,600
16.791378
16.79953
16.481633
16.510162
13,067,400
20.389395
20.389395
20.389395
20.389395
300
127.610011
130.330726
123.485069
123.836136
15,470
21.445077
21.502246
21.280432
21.294153
5,452,400
74.383639
74.495723
73.59905
73.727142
1,642,600
113.098184
113.526479
112.399874
112.520912
471,400
38.349927
38.502298
37.988045
38.03566
32,000
49.253797
49.588589
47.501064
47.501064
4,775,100
2016-02-23T00:00:00
161.126272
163.577435
160.019023
163.298508
150,812,200
93.254772
95.382011
92.678836
95.261253
40,739,100
17.896677
18.267014
17.802978
18.231319
20,288,800
13.839949
14.047917
13.719193
14.007666
89,023,089
18.274586
18.853734
18.224944
18.810711
50,559,600
55.640763
56.222552
55.050547
56.146664
11,118,600
42.639854
43.282876
42.372624
43.174313
17,347,300
17.629021
18.000827
17.048641
17.329763
91,260,400
87.353576
89.282683
86.783611
89.098541
36,909,600
13.593466
13.865335
13.418066
13.830256
3,091,000
32.768153
33.287928
32.400727
33.234158
21,643,200
38.707903
39.058131
38.509949
39.012451
13,271,700
16.888173
17.000087
16.815971
16.967596
33,501,800
16.343066
16.701717
16.26563
16.681339
20,284,800
20.367559
20.406296
20.36122
20.406296
800
120.676619
123.748388
118.131445
123.572861
35,580
21.05633
21.433643
20.948852
21.401627
7,418,400
72.99861
74.095433
72.542269
73.999359
2,148,900
111.142952
114.131716
110.426017
113.917564
827,400
37.616634
38.921311
37.473784
38.82608
191,600
47.018557
48.229716
45.77786
48.013084
6,820,500
2016-02-24T00:00:00
163.746411
165.284736
162.985709
165.276276
110,728,300
95.456335
96.199471
94.601718
96.199471
29,389,300
18.293793
18.467807
18.151013
18.458883
18,806,800
14.007665
14.215633
14.007665
14.202214
87,713,797
18.754455
18.876905
18.459918
18.827263
37,177,800
56.399625
56.880232
56.121378
56.846504
9,496,400
43.299563
43.758867
43.165949
43.742165
9,312,700
17.23908
17.647158
17.175601
17.583679
59,332,500
89.256366
89.966627
88.905618
89.914017
22,612,600
13.795174
13.935495
13.584695
13.882874
1,693,900
33.27
33.574695
33.081807
33.565735
11,096,400
39.111429
39.476884
39.020065
39.454044
9,512,000
17.021743
17.140877
16.9712
17.140877
24,323,800
16.722093
16.90957
16.575372
16.897343
10,271,400
20.5373
20.5373
20.5373
20.5373
100
123.046253
123.572847
118.482485
121.817551
13,030
21.463367
21.648592
21.353602
21.646307
5,110,000
74.167476
74.912033
73.887267
74.888016
1,211,000
114.19686
114.783437
113.433375
114.774124
768,500
38.873687
39.111767
38.368959
39.111767
82,200
48.210044
48.968249
47.215516
47.806324
6,902,000
2016-02-25T00:00:00
166.146839
166.239802
164.735294
164.895889
129,833,700
96.933329
96.951912
95.846489
96.07872
30,925,000
18.561504
18.579352
18.369642
18.4098
19,545,200
14.296142
14.430315
14.222347
14.302852
100,096,303
19.141646
19.194597
18.876893
18.939772
42,310,200
57.107875
57.335528
56.694717
56.745312
10,365,700
43.850728
44.13466
43.792272
43.800625
8,312,300
17.184672
17.53834
16.903549
16.948893
117,343,300
90.370027
90.729546
90.054354
90.484024
27,474,700
14.084584
14.312603
13.944264
14.031964
3,213,000
33.780808
33.780808
33.462672
33.529884
13,932,600
39.560624
39.560624
38.8221
38.898235
28,143,900
17.043411
17.083123
16.664348
16.667957
65,907,200
17.035905
17.235609
17.035905
17.14187
13,506,200
20.776767
20.780288
20.685209
20.685209
2,500
125.152596
131.647185
124.889299
128.838715
92,630
21.746935
21.772089
21.586864
21.628025
7,768,800
75.296335
75.424427
74.775944
74.856003
1,755,300
115.38866
115.789024
114.904502
115.733162
1,978,500
39.321281
39.454605
39.130817
39.330803
134,800
48.200188
49.05686
47.638919
48.643295
3,944,300
2016-02-26T00:00:00
164.912816
165.859469
163.408308
163.602707
125,918,100
95.985838
96.701107
95.214828
95.214828
27,553,900
18.391945
18.565959
18.280397
18.280397
27,203,800
14.289427
14.363223
14.141836
14.148546
70,846,020
19.015892
19.068843
18.708117
18.724665
45,966,600
56.576674
56.720011
55.81782
55.843121
11,091,700
43.800626
44.026101
43.508341
43.525043
13,823,000
17.193736
17.592747
17.157463
17.57461
80,199,400
90.431385
91.220567
90.071872
90.080643
32,014,400
14.312604
14.680943
14.216133
14.637094
3,083,200
33.538841
33.798728
33.355129
33.355129
17,485,600
38.8754
39.179945
38.761194
38.768806
13,596,800
16.642683
16.873732
16.628243
16.714886
40,275,600
17.174481
17.345656
17.02776
17.035912
13,677,600
20.866205
20.882403
20.657028
20.657028
700
130.242894
133.402431
128.663139
131.822662
26,090
21.60744
21.751506
21.456516
21.456516
8,078,000
74.831986
75.248295
74.20752
74.20752
2,657,800
115.565553
116.3849
114.941724
114.96035
1,616,400
39.368903
40.092665
39.368903
39.606983
65,800
48.67283
49.027316
47.166267
47.166267
4,259,500
2016-02-29T00:00:00
164.828314
167.53306
164.354987
167.448532
141,799,700
96.125144
98.270958
95.827888
98.270958
37,699,800
18.43657
18.824755
18.409798
18.824755
24,608,400
14.249176
14.651694
14.249176
14.624862
100,224,943
18.857041
19.244243
18.665096
19.214458
47,286,000
56.155109
57.0573
55.784118
57.04044
14,549,100
43.700404
44.443636
43.700404
44.376827
13,424,800
17.629023
17.683433
16.794727
16.840069
119,848,300
90.861036
92.018501
90.378756
92.018501
36,422,700
14.917732
14.935272
14.479233
14.900191
3,007,800
33.646392
34.264745
33.534371
34.237862
18,691,600
38.989602
39.210399
38.928694
39.141876
13,169,700
16.801526
16.841237
16.527155
16.631849
47,283,400
17.239687
17.516826
17.129646
17.471994
24,185,000
20.988043
21.157075
20.981001
21.150032
1,000
133.490255
135.333307
131.032838
133.841309
99,560
21.618882
22.005342
21.568573
22.005342
16,627,600
74.76795
75.920815
74.543783
75.920815
2,205,100
115.882134
117.520836
115.165206
117.520836
1,307,000
39.873629
40.416451
39.568886
40.416451
273,900
47.875243
49.568897
47.04811
49.440887
4,833,500
2016-03-01T00:00:00
167.13579
168.251487
166.721623
168.200775
102,415,000
98.150236
98.326727
97.546433
98.308151
29,209,800
18.757826
18.878298
18.726593
18.878298
17,496,200
14.638279
14.792578
14.618153
14.78587
89,863,616
19.095323
19.697637
19.002659
19.684399
53,590,000
56.905534
57.150055
56.787491
57.133194
10,923,700
44.259927
44.460351
44.184769
44.410244
8,877,600
16.976093
17.393241
16.858204
17.275351
79,717,600
91.886987
93.026911
91.711609
92.96553
24,937,100
14.996659
16.092906
14.987889
16.057825
5,371,500
34.179598
34.242329
33.964521
34.206482
15,275,600
39.187561
39.256084
38.943924
39.256084
16,157,700
16.588528
16.725713
16.274447
16.718493
60,448,400
17.27637
17.439394
17.223387
17.402714
19,728,600
21.290893
21.382452
21.262721
21.382452
1,300
132.437096
141.301347
131.998272
141.213577
134,340
21.957307
22.01905
21.863552
22.009903
5,825,200
75.776715
76.641363
75.664631
76.61734
1,725,700
117.362554
118.656754
117.120471
118.656754
555,300
40.47359
40.76881
40.445021
40.740238
35,000
49.480277
51.60719
49.234107
51.498875
8,346,900
2016-03-02T00:00:00
168.023249
168.876939
167.448499
168.860031
95,172,200
98.20596
98.233826
97.416375
98.122353
25,474,600
18.887222
18.891683
18.731054
18.878298
15,767,800
14.772453
14.893209
14.712076
14.8865
76,643,660
19.604975
20.018652
19.595046
19.982248
48,791,200
56.989837
57.040432
56.450209
56.972977
10,815,000
44.385185
44.769327
44.310027
44.727573
9,809,000
17.375107
18.154993
17.320697
17.973623
100,314,500
92.991853
93.956407
92.877856
93.938866
28,216,300
15.952581
16.654178
15.943811
16.452469
7,687,500
34.148228
34.412597
34.058613
34.408115
19,038,800
39.096201
39.454044
38.959155
39.454044
10,743,600
16.743773
16.819586
16.519945
16.819586
42,548,200
17.366026
17.553502
17.333421
17.508671
17,211,000
21.385266
21.423297
21.385266
21.412029
1,100
140.774767
150.692195
140.423713
150.341141
85,110
21.987041
22.076224
21.900143
22.062504
12,466,000
76.59328
77.145695
76.337089
77.137688
1,586,900
118.545005
119.54126
118.274991
119.513329
768,400
40.883086
41.102119
40.654528
41.083073
60,800
51.56781
51.843524
50.504355
50.927769
5,167,800
2016-03-03T00:00:00
169.054474
170.187093
168.226153
169.40947
129,293,600
98.233808
98.791162
97.509248
98.159492
31,655,400
18.882763
19.021083
18.806912
18.927382
15,771,800
14.960295
15.020674
14.83283
14.946877
70,707,286
20.094765
20.46211
19.879653
20.174191
61,103,200
56.972958
57.200611
56.576668
56.838055
9,855,700
44.702516
45.178519
44.602306
44.911289
10,006,900
17.991761
18.934877
17.737845
17.873871
138,290,700
93.886249
94.982334
93.535501
94.456215
38,180,900
16.592793
17.425942
16.356004
16.627872
13,433,200
34.426036
34.524615
34.224398
34.376747
15,493,400
39.438815
39.72052
39.286541
39.621544
17,384,700
16.711281
17.061462
16.671569
17.007311
44,256,800
17.529054
17.826573
17.471997
17.712456
19,815,600
21.481059
21.502189
21.438802
21.474016
1,700
152.008651
162.364901
149.551233
156.572418
286,140
22.101374
22.229431
21.991609
22.112806
12,467,600
77.217773
77.882272
76.90554
77.530006
1,732,600
119.504047
121.068254
118.870906
120.239594
975,700
41.149734
41.806837
40.759283
41.283058
315,800
51.04592
52.582025
50.425569
51.144386
8,595,300
2016-03-04T00:00:00
168.488171
169.950428
168.412103
169.544708
100,219,000
97.657892
98.224537
96.859016
97.55571
25,861,200
18.820289
18.896141
18.673046
18.811365
31,627,000
14.846249
14.960295
14.799287
14.940169
48,251,261
20.164262
20.670602
20.068289
20.647436
66,721,000
56.46707
57.487305
56.458637
57.293373
11,082,400
44.677471
45.061613
44.610662
45.04491
11,754,000
18.136853
18.798848
18.064306
18.49959
109,608,500
94.008986
95.56981
94.008986
95.482124
38,739,900
16.873439
17.671507
16.873439
17.653967
13,061,100
34.197524
34.403641
34.027254
34.228889
14,871,000
39.454039
39.591085
39.30938
39.377903
14,095,900
16.978429
17.137276
16.924278
17.101173
36,985,600
17.720607
17.956992
17.716533
17.916235
15,768,800
21.558535
21.57262
21.459932
21.459932
1,500
156.923444
164.734505
156.572377
162.715912
291,060
21.996185
22.15397
21.939017
22.078508
7,931,600
77.105688
78.034386
77.089679
77.94632
1,615,000
119.559907
121.626904
119.466793
121.449997
661,200
41.016418
41.397347
40.825953
41.235451
265,300
50.809597
53.871959
50.396033
52.975899
10,621,500
2016-03-07T00:00:00
168.471257
168.978387
167.533051
167.693634
123,974,900
96.886884
97.732202
96.580337
96.747543
28,898,500
18.699823
18.851528
18.628433
18.695362
23,401,000
14.805993
14.866372
14.678529
14.698656
94,684,581
20.478661
20.491898
19.74728
19.780375
59,635,200
56.956119
57.141611
56.517667
56.593555
8,204,200
44.677473
44.710878
44.343435
44.410244
12,241,100
18.699098
18.798849
17.58368
17.610886
137,523,000
94.956036
94.956036
93.070768
93.175995
46,193,900
17.311941
17.373331
16.285853
16.329704
18,738,500
34.027254
34.278178
33.928676
33.960041
12,680,000
39.271306
39.705284
39.202782
39.4921
11,554,900
17.133664
17.28529
17.043411
17.270849
32,749,600
17.769512
17.773588
17.463844
17.565733
12,577,800
21.442322
21.442322
21.427532
21.427532
600
161.048388
161.048388
148.49802
150.077789
113,190
21.927586
22.053358
21.849838
21.877277
9,373,200
77.465952
77.489969
76.673354
76.737404
1,627,600
120.751686
120.947205
118.144661
118.368118
635,100
40.959294
40.959294
39.940311
39.978405
67,800
53.103902
53.103902
49.972613
50.208939
6,589,000
2016-03-08T00:00:00
168.505064
168.868507
167.718994
168.521973
94,801,200
97.109829
97.388502
96.57105
97.369926
31,047,400
18.722133
18.860452
18.722133
18.855989
24,321,200
14.752331
14.792583
14.665118
14.718788
59,913,509
20.048435
20.359519
19.803537
20.101385
50,935,200
56.745331
56.939256
56.306879
56.694736
13,032,500
44.527145
44.677462
44.40188
44.552197
11,060,100
17.239082
17.892008
17.057712
17.692503
79,357,800
93.491639
93.833617
93.009359
93.649475
25,627,200
16.487548
16.776957
15.961351
16.540169
12,384,000
34.089979
34.116863
33.803208
34.027248
13,489,400
39.613929
39.842342
39.606317
39.789043
11,307,500
17.234743
17.404418
17.220303
17.350267
28,513,200
17.65948
17.76137
17.553514
17.675781
11,225,600
21.445842
21.49303
21.304982
21.36203
3,700
153.58841
154.641585
147.00605
150.165588
124,400
21.964175
21.987042
21.852124
21.968748
4,608,800
77.1137
77.465965
76.849501
77.153732
1,109,600
118.759173
119.066423
117.930513
118.768478
487,800
40.206947
40.473595
40.04505
40.406933
35,800
50.66189
50.947449
48.672832
49.746136
7,364,300
2016-03-09T00:00:00
169.012204
169.95041
166.831509
168.657196
156,838,700
97.778667
98.336021
95.967259
97.221313
44,236,100
18.936301
19.021078
18.606122
18.83814
25,856,800
14.812707
14.879793
14.530943
14.705368
94,740,222
20.015331
20.14109
19.753888
20.117924
57,247,200
56.972975
57.360832
56.290009
56.728455
11,287,700
44.652409
44.852829
44.109597
44.48539
12,693,300
17.991759
18.535865
17.910143
18.481453
100,554,600
93.91253
94.254508
91.904502
92.886597
47,051,200
16.53141
17.092688
16.36478
17.083918
11,344,400
34.188573
34.331958
33.668797
34.112396
16,120,800
39.933702
40.025065
39.461655
39.804268
13,004,500
17.343046
17.422468
17.198641
17.364706
38,942,800
17.720608
17.87548
17.565735
17.769514
15,157,800
21.586701
21.586701
21.261316
21.261316
1,000
148.322554
150.604445
144.548664
148.936905
148,840
22.046492
22.167689
21.742355
21.961882
7,414,800
77.36991
77.714168
76.361153
77.185776
2,724,400
119.215388
119.727484
116.329051
117.530144
1,295,100
40.625962
40.844995
39.968863
40.368835
17,800
50.130171
51.006537
48.111573
48.889473
7,901,600
2016-03-10T00:00:00
170.111046
171.421155
168.640353
171.378891
137,964,500
98.270974
98.921219
97.964427
98.921219
31,454,000
19.025548
19.132635
18.98093
19.128172
17,640,200
14.852961
15.107889
14.852961
15.087763
79,284,278
20.382683
20.707006
20.359518
20.637508
49,567,200
57.091013
57.841434
57.048859
57.833
10,618,300
44.894601
45.236989
44.8612
45.128429
11,059,900
18.354498
18.662825
17.991762
18.118719
87,906,100
93.64071
94.991088
93.52672
94.87709
33,625,000
17.206702
17.417181
16.890982
17.119001
8,092,900
34.399149
34.636635
34.314016
34.636635
11,387,200
40.002228
40.085978
39.789043
39.933704
12,880,500
17.447745
17.491066
17.346661
17.382763
31,390,800
17.944763
18.144467
17.944763
18.09556
10,040,000
21.678264
21.755735
21.678264
21.755735
400
153.23734
159.293105
151.833098
157.011215
109,850
22.158546
22.323192
22.131105
22.314045
6,146,000
77.890259
78.594784
77.890259
78.538742
1,342,900
118.37739
120.286105
118.27497
120.155754
581,200
40.806905
41.454483
40.768815
41.454483
38,800
49.539362
50.592971
48.997784
50.524044
4,076,200
2016-03-11T00:00:00
170.871743
171.615537
170.542104
171.159119
73,612,000
98.549662
99.320671
98.521795
99.08844
25,374,900
19.070166
19.186174
19.061242
19.150478
20,121,800
15.040801
15.081053
14.946879
15.040801
55,347,853
20.379372
20.574626
20.299945
20.50182
43,532,200
57.622203
57.816135
57.445138
57.588482
6,140,900
44.9614
45.287086
44.9614
45.170174
6,946,700
18.27288
18.345427
17.329764
17.338833
122,947,800
94.587752
94.999875
94.175623
94.631592
24,422,700
17.075142
17.373322
16.803273
17.215462
6,033,700
34.538068
34.865165
34.538068
34.766586
11,000,600
39.910858
40.002224
39.78904
39.910858
10,645,100
17.379146
17.436908
17.306943
17.404417
23,449,600
17.981445
18.071108
17.904009
17.973293
10,944,000
21.860675
21.902228
21.826164
21.826164
3,000
153.939492
156.045856
150.779967
153.676208
69,670
22.250019
22.380364
22.250019
22.332342
5,608,800
78.266552
78.530745
78.002353
78.322594
1,116,100
119.829888
120.621311
119.652981
120.165077
567,000
41.235447
41.502099
41.111644
41.225925
36,300
50.573274
51.617035
50.346798
51.105003
5,493,800
2016-03-14T00:00:00
170.195554
171.184471
169.933534
170.880188
93,169,100
98.735454
99.162758
98.419615
99.051285
26,524,600
19.074631
19.239721
19.065707
19.221874
12,642,200
14.94017
15.034092
14.886501
15.034092
75,699,114
20.22052
20.465417
20.074906
20.462109
43,439,200
57.209071
57.327114
56.526105
56.694736
15,226,500
44.844492
45.145126
44.702525
45.145126
6,948,700
17.329764
17.728774
17.103053
17.710638
73,297,400
94.008979
94.07036
92.974275
93.158417
34,258,400
16.803272
16.934821
16.505093
16.733112
8,741,500
34.547023
34.771064
34.547023
34.757622
8,999,200
39.79666
40.063137
39.728137
40.009842
6,523,700
17.386365
17.494669
17.364704
17.436907
27,474,000
17.810271
18.01405
17.704305
18.01405
9,968,600
21.833198
21.970535
21.833198
21.970535
2,300
150.341137
150.428894
145.601829
150.428894
59,340
22.204277
22.30032
22.18827
22.277452
5,111,200
77.74618
78.074423
77.594065
78.042404
1,054,300
119.355061
119.569206
117.548765
117.818779
1,000,200
41.092598
41.092598
40.673575
40.987843
40,800
50.218774
50.435405
47.954007
48.150944
7,225,900
2016-03-15T00:00:00
170.398433
172.274845
170.356169
171.869125
129,303,200
98.809748
100.193844
98.781874
99.933746
31,693,100
19.132628
19.476195
19.128165
19.444962
29,513,800
14.95358
15.094462
14.886494
15.000542
72,379,969
20.584558
20.862549
20.442253
20.816217
53,940,800
56.585109
56.88865
56.112936
56.559814
16,881,300
45.044919
45.571028
44.936359
45.303799
11,447,900
17.429515
19.007421
17.211873
18.916739
167,168,100
92.711252
94.11424
92.711252
93.816101
37,952,200
16.654185
17.636423
16.557715
17.618883
12,272,400
34.71729
35.116082
34.618712
35.039906
14,508,600
39.979385
40.19257
39.705296
40.101204
13,743,400
17.371929
17.704062
17.256405
17.704062
55,736,400
17.72876
18.164846
17.72876
18.164846
14,579,400
21.974069
21.97759
21.805037
21.805037
1,500
152.710805
153.588453
149.814563
153.061859
66,560
22.204278
22.492408
22.197418
22.43524
6,658,400
77.858254
78.666861
77.834237
78.530754
1,751,600
117.194931
118.870869
117.018024
118.498436
714,800
40.854531
41.635433
40.816437
41.616386
121,900
48.052484
48.859923
46.545922
47.569992
7,827,400
2016-03-16T00:00:00
171.784542
173.466542
171.387283
172.959412
134,278,500
99.645813
100.110275
99.274248
99.878044
29,623,700
19.409265
19.578818
19.386956
19.516352
18,734,200
15.000543
15.228637
14.893205
15.181677
65,859,485
20.984993
21.272912
20.796357
21.100822
56,321,600
56.509241
56.517675
55.362536
55.902164
20,920,400
45.587722
46.447867
45.31214
46.29755
17,009,400
19.089036
19.424568
18.472384
18.526794
131,512,400
93.816103
95.666295
93.237373
95.254166
41,724,500
17.776742
18.539729
17.320703
18.180161
14,263,100
34.963733
35.219139
34.856195
35.089195
12,321,600
40.085984
40.47428
40.047913
40.344849
13,903,400
17.635468
17.841245
17.570485
17.801535
35,069,800
18.132245
18.556104
18.132245
18.499046
15,561,800
22.530459
22.569901
22.523416
22.534685
1,100
155.782549
161.487262
153.851726
159.644196
76,640
22.410088
22.586167
22.364354
22.53586
4,560,400
78.554776
79.555524
78.338611
79.283318
1,250,800
118.321584
120.528238
117.707068
119.978905
749,000
41.568755
41.997296
41.368765
41.911587
195,500
47.461685
48.367591
45.945274
47.717701
9,059,900
2016-03-17T00:00:00
173.460725
173.978976
173.146381
173.639145
138,372,400
100.118401
100.286104
99.503496
100.034554
37,682,300
19.592585
19.606039
19.462537
19.547741
18,828,800
15.276019
15.377094
15.235589
15.316449
65,031,268
21.261482
21.28148
20.964842
21.161491
60,948,000
56.001162
56.762738
55.899616
56.559647
19,524,800
46.417595
46.795316
46.367235
46.694592
17,059,800
18.46332
18.98022
18.454252
18.690031
66,406,800
95.3769
96.411604
95.315519
96.113472
36,512,600
18.408283
18.919135
18.205705
18.417091
8,834,400
35.152656
35.305633
35.07167
35.134659
19,413,000
40.414483
40.452746
40.230814
40.292038
13,037,000
17.800808
17.855367
17.680778
17.688053
33,981,400
18.612323
18.706388
18.473273
18.575516
15,260,400
22.532545
22.596538
22.347677
22.376118
136,400
160.278277
162.391831
153.145008
155.258575
113,770
22.5793
22.65705
22.528991
22.627321
3,956,000
79.57153
79.915788
79.427422
79.651588
1,236,400
120.286129
121.831724
119.867147
121.384796
1,569,400
42.085131
42.523715
42.027926
42.476044
39,200
47.952336
49.529718
47.035484
48.948059
9,232,100
2016-03-18T00:00:00
173.375737
174.114876
173.146344
173.885483
72,926,700
99.857494
100.518986
99.801595
100.425819
17,288,600
19.502898
19.623977
19.493929
19.615009
16,007,000
15.269275
15.390567
15.228844
15.28949
47,484,348
21.078159
21.228145
20.854844
21.088158
33,397,000
56.610414
57.008127
56.517332
56.88966
12,183,600
46.635816
46.971565
46.57706
46.971565
7,150,400
18.590275
18.844191
18.417974
18.653753
40,155,100
95.964427
96.402861
95.648754
95.885506
29,903,700
18.355439
18.540402
18.047166
18.399477
5,309,500
35.125632
35.193121
34.932164
35.152626
8,098,800
40.30734
40.460397
40.131326
40.314995
11,421,400
17.633491
17.757158
17.498912
17.669865
31,486,400
18.534618
18.6614
18.305593
18.6614
10,149,400
22.482778
22.482778
22.223251
22.262358
3,400
154.201765
157.460166
152.440466
157.195969
84,640
22.581595
22.69822
22.577023
22.659344
4,858,800
79.507464
79.787679
79.339339
79.691605
1,056,100
121.17996
121.971383
121.049609
121.254448
640,500
42.561837
42.561837
42.00884
42.371147
23,800
48.839603
50.7226
48.691723
50.111366
5,902,300
2016-03-21T00:00:00
173.112318
174.361215
172.950907
173.791992
97,471,900
99.857517
100.966219
99.838887
100.733299
18,840,300
19.525324
19.695732
19.525324
19.619497
26,225,800
15.181682
15.302974
15.14799
15.242329
43,482,367
20.841516
21.161489
20.828185
20.971504
28,360,200
56.703495
57.634308
56.703495
57.456608
13,200,200
46.50992
46.845672
46.501527
46.702976
7,570,500
18.953012
19.043697
18.454249
18.662823
42,354,400
95.385676
96.183629
95.113849
95.7715
23,602,100
18.284975
18.46113
18.108818
18.417091
5,369,800
34.900679
35.193131
34.887182
35.094147
8,984,600
40.18489
40.292032
40.01653
40.077751
9,853,200
17.648041
17.74261
17.589845
17.611668
22,914,800
18.30151
18.518265
18.272882
18.44874
8,192,200
22.198365
22.333462
22.1941
22.223251
1,600
154.90629
156.051137
152.880806
153.673386
42,980
22.55644
22.753101
22.54958
22.686785
5,195,600
79.307339
79.851746
79.187254
79.56353
1,434,700
120.537538
121.868974
120.332699
121.403435
827,000
42.170925
42.504633
42.066045
42.399754
17,500
49.746589
52.161951
49.746589
51.757748
7,514,400
2016-03-22T00:00:00
173.409721
173.596632
172.475168
172.645096
81,052,500
100.537672
100.612201
99.680521
99.904129
20,912,900
19.592582
19.615005
19.467017
19.507378
21,350,200
15.215372
15.242325
15.121033
15.127771
55,912,266
20.821518
20.898178
20.471548
20.511545
37,747,600
57.414306
57.515851
56.999672
57.050442
9,105,100
46.602239
46.660996
46.358819
46.400787
10,833,200
17.937351
18.028034
17.248151
17.257219
156,720,700
95.461051
95.505022
93.930721
94.001076
39,243,300
18.011934
18.170473
17.245656
17.280888
9,858,100
34.927678
35.017665
34.8107
34.846691
17,044,000
39.99356
40.513951
39.978257
40.085396
11,304,300
17.611673
17.811724
17.531654
17.742615
30,479,200
18.293332
18.350588
18.187
18.219717
11,327,200
22.230364
22.281559
22.141485
22.141485
2,600
152.088212
153.585314
148.037231
148.037231
80,130
22.63285
22.692525
22.520386
22.545633
4,181,600
79.434616
79.603779
78.846566
78.902954
1,329,100
120.91549
121.158044
118.881729
118.881729
942,400
42.390225
42.390225
41.675141
41.684677
12,800
51.728183
52.32956
49.036781
49.16494
6,003,000
2016-03-23T00:00:00
171.617067
172.602594
171.396179
172.568604
84,360,900
99.419618
99.959994
99.251915
99.932045
19,017,300
19.422178
19.561195
19.395271
19.561195
13,486,400
14.993006
15.033438
14.89193
15.033438
48,500,785
20.228234
20.611534
20.131576
20.611534
31,032,000
56.796566
57.236584
56.585018
57.025036
8,492,800
46.132179
46.266479
45.947518
46.266479
10,403,600
17.456722
17.774117
17.29349
17.647158
64,733,000
93.438196
94.30011
92.998446
94.282516
30,924,300
17.034272
17.747703
16.928578
17.730087
7,692,700
34.563246
34.89619
34.464262
34.891693
13,916,200
39.947661
40.077757
39.909397
40.039494
9,455,500
17.735329
17.815349
17.684407
17.789888
30,147,000
18.068398
18.227897
17.990694
18.219717
7,524,200
22.049051
22.177036
22.025586
22.177036
2,200
145.131069
149.534317
142.48912
149.534317
70,140
22.423987
22.550223
22.405627
22.545633
8,955,600
78.371324
78.838541
78.153824
78.814369
2,165,100
118.200729
119.226944
117.519702
119.217613
749,700
41.465378
41.713272
40.988655
41.713272
43,800
48.307241
50.37755
47.60728
49.342396
6,416,600
2016-03-24T00:00:00
172.984922
173.197319
172.220297
172.670578
62,408,200
100.211551
100.230188
99.615276
99.792297
13,892,300
19.579129
19.606037
19.475987
19.511862
12,816,000
15.053651
15.127775
15.006483
15.080606
36,121,356
20.6182
20.674861
20.358223
20.501543
23,129,800
57.177344
57.236578
56.779632
56.86425
7,156,300
46.274887
46.400792
46.073435
46.283279
6,591,700
17.792255
17.828528
17.311628
17.610886
35,286,700
94.484792
94.792616
93.710833
94.396843
21,096,400
17.809354
17.90624
17.377772
17.738892
3,738,500
34.941179
35.202133
34.914181
35.04916
10,265,200
40.085413
40.337954
40.085413
40.253773
7,363,500
17.818996
17.913565
17.688054
17.724426
22,489,200
18.199265
18.362854
18.182905
18.297419
7,898,600
22.049048
22.376121
22.049048
22.319239
2,600
149.534317
150.591094
146.804298
149.534317
38,820
22.584646
22.642026
22.520381
22.57317
5,011,200
78.943244
79.056019
78.540472
78.886856
1,727,600
119.637413
119.926616
118.452603
119.37619
344,500
41.81817
41.846772
41.43679
41.656082
21,400
49.766313
49.993061
48.445258
48.701584
4,347,900
2016-03-28T00:00:00
172.262745
174.378227
171.956892
174.267776
92,922,900
99.605981
101.460023
99.438278
101.394806
29,963,900
19.475989
19.830261
19.453567
19.816807
20,163,000
15.019959
15.114298
14.93236
15.107559
44,438,115
20.271571
20.614874
20.151581
20.598209
28,733,800
56.762723
57.575069
56.568096
57.5243
10,455,600
46.190956
46.593857
45.930751
46.585464
9,271,800
17.801324
18.680963
17.592751
18.626553
123,660,900
94.141803
97.044153
93.904334
97.017769
46,761,100
17.492277
18.258554
17.289696
18.188091
6,908,700
34.999673
35.4361
34.999673
35.404606
10,979,200
40.230811
40.567534
40.177242
40.552231
10,354,700
17.778987
18.00086
17.709878
17.986311
35,107,200
18.170635
18.403749
18.109289
18.39966
8,191,200
22.553877
22.802738
22.404562
22.802738
17,300
146.540108
150.238848
144.250427
149.798523
38,150
22.513497
22.853185
22.506611
22.839415
8,858,800
78.717696
79.466851
78.371312
79.450737
1,431,700
119.003038
123.135873
118.900416
123.11721
623,500
41.474906
42.456955
41.274683
42.418819
36,000
48.395959
49.943762
47.203067
49.864895
8,301,400
2016-03-29T00:00:00
175.270355
175.754614
174.66714
175.032471
86,365,300
102.0004
102.522139
101.674306
101.888596
23,807,200
19.91995
20.032062
19.888559
19.933405
21,976,600
15.188419
15.309711
15.174942
15.195157
37,636,102
20.784855
20.871514
20.518212
20.638201
31,489,600
57.812014
57.964329
57.431229
57.532768
7,607,700
46.996755
47.030328
46.669395
46.669395
8,197,600
18.345428
18.590276
18.000829
18.345428
62,118,400
97.527873
97.730161
96.789096
97.026558
35,683,500
18.329016
18.46994
17.967896
18.302593
7,710,700
35.548572
35.710545
35.481083
35.629559
10,548,400
40.689973
40.820072
40.590489
40.820072
8,932,300
17.986306
18.026316
17.877188
17.942659
29,033,800
18.481457
18.559162
18.403753
18.481457
8,072,600
22.987609
22.987609
22.749413
22.752968
4,200
152.352415
153.497262
148.30142
150.767242
56,550
22.956465
23.034502
22.894496
22.94499
6,523,600
79.869632
80.119349
79.579636
79.764908
1,309,700
123.891526
124.292674
122.641419
123.135864
887,700
42.628583
43.009963
42.53324
42.676254
136,900
50.525426
51.501431
49.086069
49.460693
7,390,600
2016-03-30T00:00:00
174.939005
175.3638
174.446242
174.607666
94,584,100
101.814053
102.196046
101.581133
101.739517
21,447,200
19.906494
19.9917
19.857165
19.893042
29,189,800
15.15472
15.255797
15.127766
15.161458
39,946,073
20.558205
20.788185
20.524875
20.628199
28,092,800
57.448139
57.786618
57.329672
57.355057
8,602,700
46.761717
46.828869
46.501512
46.560268
12,949,100
18.572142
18.653758
18.100583
18.109652
46,237,400
97.167275
97.774126
97.044138
97.299194
28,555,900
18.293777
18.452318
17.985505
18.020735
5,566,700
35.575584
35.71956
35.530592
35.589081
10,140,800
40.751207
40.820082
40.559887
40.605804
8,297,400
17.968122
18.066328
17.902651
18.048141
29,406,800
18.501912
18.526449
18.264707
18.326054
11,115,600
22.752975
22.866739
22.752975
22.866739
11,300
150.32689
153.673361
150.32689
152.352386
122,320
22.9427
23.002375
22.883024
22.901386
9,069,200
79.748796
79.934074
79.507131
79.595741
3,175,100
123.257137
124.469933
123.219826
123.714272
718,800
42.523708
42.666726
42.428364
42.466503
11,800
49.648007
51.757751
49.529704
50.929626
9,537,800
2016-03-31T00:00:00
173.613635
175.983984
173.299278
175.797073
114,423,500
101.124608
102.857535
100.984855
102.820267
26,389,000
19.754032
20.054492
19.736094
20.045523
19,309,800
15.087344
15.31645
15.026697
15.296235
45,753,316
20.271563
20.411552
20.20157
20.351557
29,609,600
57.118119
58.218175
57.008117
58.006626
9,120,200
46.29167
46.778507
45.955918
46.778507
16,184,500
17.64716
18.245678
17.520203
18.245678
58,369,200
96.402085
97.818082
96.287752
97.730133
29,981,400
17.6332
18.135244
17.386582
18.126436
8,867,600
35.364099
35.814024
35.337104
35.737537
16,283,600
40.437437
41.149148
40.383868
41.034355
14,840,300
17.975392
18.142707
17.917196
18.117247
35,745,200
18.195176
18.501905
18.060215
18.501905
17,181,000
22.769322
22.914373
22.769322
22.914373
700
148.565596
149.974641
145.307195
147.50882
40,060
22.786624
23.117132
22.724655
23.091885
5,721,600
79.064076
80.022668
78.846575
79.958229
1,387,700
122.706722
124.787125
122.520141
124.665855
449,900
42.075588
42.800205
41.923036
42.790672
26,300
50.643727
52.595733
50.091647
52.408421
9,868,600
2016-04-01T00:00:00
175.720638
175.924545
174.922022
175.227875
63,497,000
102.820282
102.894818
102.186739
102.428978
17,163,000
20.014126
20.05897
19.92892
19.96928
15,292,400
15.28276
15.316451
15.188421
15.222113
38,544,826
20.314896
20.52821
20.141578
20.201572
31,619,000
58.142032
58.912072
58.133568
58.700523
17,381,200
46.619034
46.677791
46.16577
46.249706
12,014,900
18.182195
18.182195
17.692501
17.710638
65,764,800
97.545458
97.90605
96.833058
96.912216
21,529,400
18.135244
18.320207
17.606776
17.642008
7,042,300
35.77803
35.814025
35.413592
35.458584
18,943,600
41.087935
41.133853
40.835393
41.049671
12,949,000
18.120887
18.142711
17.949935
18.040867
30,572,200
18.383306
18.489638
18.227896
18.260614
11,321,200
22.946369
22.946369
22.824071
22.880955
5,300
147.244637
149.270135
143.722038
144.954956
27,980
23.105653
23.121719
23.00696
23.029911
3,823,200
79.845459
79.974343
79.402407
79.579628
936,400
124.609876
125.141632
123.872863
124.022133
460,100
42.752525
42.752525
42.189991
42.218594
46,100
52.792904
54.311132
52.536581
53.108379
9,239,600
2016-04-04T00:00:00
173.885476
175.23632
173.222797
173.477676
99,662,200
101.637043
102.019036
101.310956
101.441391
20,107,900
19.839229
19.888557
19.736085
19.776445
21,452,200
15.080605
15.107558
14.979528
15.006481
61,644,172
20.031585
20.208238
19.978257
20.064917
32,097,600
58.015093
58.285875
57.803544
57.938938
16,555,000
45.939148
46.174173
45.796456
45.964329
11,244,900
18.191263
18.309153
17.737842
18.254742
74,601,400
96.191044
96.621998
95.724903
95.812859
32,515,800
17.571543
17.932662
17.448233
17.747698
6,852,000
35.278628
35.341617
35.07616
35.157146
17,096,000
40.881297
40.973133
40.682326
40.774158
11,748,800
18.00086
18.029957
17.688054
17.702602
37,316,800
18.125647
18.23607
18.101108
18.146095
10,966,400
22.681868
22.681868
22.664803
22.67618
300
143.369782
146.363986
142.489133
144.426559
49,790
22.846294
22.958758
22.80498
22.832523
7,243,600
78.935213
79.064103
78.580778
78.661331
1,694,200
122.930642
123.686304
122.436197
122.52948
1,998,000
42.066042
42.352075
41.923027
41.923027
54,800
52.585884
54.074534
52.25069
53.04924
9,147,100
2016-04-05T00:00:00
173.477673
175.431731
173.299253
175.372253
91,839,800
101.543876
103.146368
101.543876
103.1091
25,056,000
19.780934
19.96928
19.709183
19.96928
22,277,000
14.979523
15.100815
14.932355
15.087338
38,129,610
20.228238
20.501547
20.078252
20.498215
36,437,600
57.955875
59.521334
57.955875
59.495949
24,546,600
45.947547
46.190964
45.53625
46.190964
10,962,400
18.028033
18.345428
17.955485
18.272881
35,891,000
95.804028
96.982556
95.504995
96.894608
28,157,800
17.633196
17.915045
17.377769
17.809351
4,672,600
35.202138
35.521584
35.112154
35.490089
13,554,200
40.667027
41.103236
40.667027
41.095585
11,672,400
17.677131
17.70623
17.571651
17.680769
40,589,000
18.101108
18.354671
17.982507
18.354671
11,345,400
22.703201
22.738752
22.646319
22.738752
600
146.363983
151.207556
143.105581
147.332703
33,090
22.841711
23.130905
22.839417
23.119431
7,824,400
78.749914
79.45879
78.516305
79.426567
2,362,600
122.632071
124.740475
122.38018
124.656502
879,600
41.760955
42.199539
41.284231
42.180473
200,000
53.404141
56.844801
53.354849
56.775791
14,072,500
2016-04-06T00:00:00
174.284817
174.641644
172.543156
173.273804
113,859,000
102.512802
102.699142
101.189817
101.627708
28,567,200
19.82578
19.86614
19.606043
19.682278
21,261,800
14.979523
14.993
14.723464
14.804324
51,315,220
20.338225
20.528209
20.208237
20.378222
27,854,200
59.072841
59.470554
58.539741
58.844372
19,216,700
45.804846
46.048266
45.603397
45.74609
13,364,500
18.671892
18.91674
18.608413
18.844193
81,856,200
96.191025
96.639566
95.100439
95.584167
33,298,400
17.800543
17.897429
17.474656
17.518694
8,355,500
35.346102
35.458584
34.936673
35.089645
10,346,800
40.820066
40.965468
40.521607
40.651703
11,243,400
17.655318
17.789896
17.626219
17.673504
30,560,400
18.215626
18.244254
18.01114
18.088844
10,134,200
22.77644
22.77644
22.553886
22.553886
2,100
145.92364
147.861066
141.608462
143.193634
21,790
22.984004
23.032203
22.745304
22.830227
6,003,600
78.894938
79.096324
78.16189
78.540497
1,874,700
123.826207
124.302005
122.333547
122.865303
736,100
41.913506
41.913506
41.32237
41.436783
50,000
56.312428
57.554616
55.218121
56.006813
14,045,800
2016-04-07T00:00:00
174.45468
174.887979
173.205782
173.741028
95,040,600
102.261264
102.503496
101.199148
101.553185
22,898,000
19.78542
19.861657
19.615012
19.682278
17,525,600
14.90541
15.006486
14.831287
14.85824
55,956,828
20.761523
20.901511
20.684864
20.788187
35,333,000
59.208225
59.23361
58.336646
58.683582
12,883,800
46.031464
46.434365
45.888768
45.922344
9,188,900
18.780712
19.54246
18.771646
19.442709
69,638,900
96.402115
96.806684
95.540201
95.962364
26,151,700
17.730087
18.170476
17.64201
18.11763
5,569,200
35.233621
35.269615
34.905177
35.035656
10,318,600
40.827713
40.919548
40.743534
40.873631
7,040,200
17.728065
17.884467
17.709878
17.768074
32,873,800
18.186993
18.411927
18.186993
18.207441
8,811,400
22.888067
22.93073
22.767193
22.767193
1,900
146.892393
150.414992
146.011743
147.861099
39,160
22.972528
23.009252
22.782029
22.850883
4,459,600
79.112397
79.402393
78.68546
78.902954
1,888,800
123.984808
124.218038
122.324215
123.01458
254,700
41.827696
42.008853
41.331903
41.455853
163,700
56.844794
56.933522
54.320986
55.050526
7,601,700
2016-04-08T00:00:00
174.378259
175.074928
173.239812
173.333267
83,757,500
101.991061
102.503481
101.171177
101.180496
25,772,100
19.767479
19.884074
19.62846
19.62846
16,277,200
14.925621
15.046913
14.905406
14.918882
45,423,161
20.954835
21.018164
20.701525
20.701525
32,471,400
58.658197
58.827433
58.108169
58.2351
8,695,500
46.148977
46.451154
45.922345
45.939133
7,710,100
19.877993
20.666947
19.823583
20.585331
121,978,500
96.51644
97.22884
95.645735
95.663322
25,842,100
18.364249
18.936755
18.267363
18.857485
7,173,700
35.143638
35.301111
34.887181
34.905178
11,742,000
40.919562
41.049658
40.552227
40.582836
6,694,100
17.768069
17.880825
17.677137
17.691687
22,250,000
18.371033
18.481456
18.28924
18.28924
7,691,400
22.792785
22.898017
22.748701
22.752968
3,100
149.44623
151.207529
148.477524
148.477524
44,690
22.935811
23.020734
22.754491
22.763672
4,872,000
79.184936
79.587708
78.830495
78.85466
1,274,100
123.592972
124.413945
122.025677
122.08165
497,400
41.684679
41.923041
41.312836
41.312836
26,000
55.415299
55.543462
53.443575
53.690041
6,677,200
2016-04-11T00:00:00
173.503134
175.2278
173.061344
174.947433
115,350,600
101.255047
102.223995
100.640134
102.028343
28,564,100
19.664338
19.780935
19.529805
19.762997
19,184,000
14.939099
15.134513
14.905407
15.107559
48,225,902
20.781513
21.441456
20.738184
21.318132
55,260,800
58.226642
58.835903
58.218185
58.708973
13,510,500
45.955921
46.442761
45.880376
46.207733
10,724,300
20.657879
20.911794
20.277005
20.748562
62,246,400
95.680917
96.903423
95.364296
96.692345
25,058,700
18.892708
19.306674
18.72536
19.227404
7,094,700
34.914178
35.224627
34.756705
35.170635
11,502,600
40.590502
40.881307
40.590502
40.835392
9,361,100
17.69532
17.837174
17.666222
17.81535
26,854,400
18.399663
18.57552
18.29742
18.542803
9,409,800
22.816247
22.88806
22.816247
22.852509
1,300
149.534321
156.931774
148.389474
155.786926
77,540
22.779736
22.979418
22.703995
22.94499
7,536,800
78.967416
79.845461
78.709642
79.684349
2,908,600
122.109678
123.39711
121.344692
123.145218
746,500
41.389109
41.513058
40.674024
41.274696
102,700
53.680189
54.468877
52.664748
54.212555
8,842,600
2016-04-12T00:00:00
175.865041
176.799594
175.729103
176.71463
96,336,400
102.810926
103.491056
102.680492
103.332672
25,356,700
19.87959
19.996185
19.857166
19.964794
15,753,200
15.262541
15.464693
15.249064
15.451217
69,649,488
21.308144
21.481461
21.158156
21.418135
37,405,800
58.97973
59.292825
58.666643
59.258976
9,706,200
46.635825
47.021938
46.577069
46.89603
13,215,500
20.385823
20.657877
20.104703
20.17725
77,053,400
97.255216
98.882291
97.193651
98.776749
40,534,700
19.500448
20.028916
19.465218
19.606142
8,572,700
35.37761
35.679062
35.319121
35.665562
10,081,000
40.934863
40.980777
40.337942
40.52161
14,780,000
17.866281
17.866281
17.611672
17.706242
26,641,000
18.661405
18.788186
18.645046
18.726841
9,651,800
22.85252
22.866741
22.716713
22.765062
2,800
156.227252
159.309526
154.906277
157.812424
53,260
23.048277
23.188283
23.048277
23.174513
4,320,000
80.135463
80.707398
80.062961
80.691284
1,089,000
123.938161
126.307766
123.751566
126.121185
746,600
41.503514
42.552307
41.503514
42.54277
29,100
54.784354
55.66177
54.113967
55.52375
7,923,700
2016-04-13T00:00:00
176.77407
177.224351
176.374762
176.723083
65,212,900
103.351345
103.724018
102.484881
103.342026
17,199,700
19.937894
20.0231
19.89305
19.960316
13,005,400
15.37709
15.565767
15.37709
15.484905
52,055,051
21.508127
21.511461
21.341475
21.468132
34,871,000
59.242062
59.487459
59.072819
59.292831
6,655,200
47.122658
47.173022
46.912813
46.979965
13,195,200
20.086566
20.258866
19.315749
19.587803
100,770,000
98.732799
99.119775
98.398585
98.653641
25,538,600
19.755876
19.755876
19.236216
19.544489
5,420,900
35.688059
35.773546
35.544083
35.665562
6,924,600
40.498656
40.598143
40.307336
40.337948
11,811,300
17.662587
17.746244
17.626214
17.68441
24,181,600
18.808633
18.84135
18.698211
18.739107
7,076,600
22.731637
22.731637
22.642759
22.674755
3,600
158.51696
158.957285
153.937584
155.698883
54,100
23.183688
23.245657
23.130898
23.167622
3,737,600
80.634865
80.820143
80.441537
80.69931
1,372,300
125.99056
126.475681
125.617384
126.037209
726,100
42.266286
42.313957
41.837234
42.075596
168,600
55.799783
56.233565
55.040673
55.858936
6,592,500
2016-04-14T00:00:00
176.723127
176.859065
176.204877
176.527725
75,761,600
103.258153
103.472435
102.820262
103.081131
21,353,300
19.93341
19.987223
19.843721
19.884081
12,921,800
15.525343
15.545558
15.404051
15.431005
53,901,797
21.348138
21.384802
21.151487
21.178152
28,442,400
59.436702
59.436702
58.852832
59.250538
7,945,300
47.063899
47.08908
46.921207
47.047112
10,781,600
19.723827
20.231658
19.451775
20.131907
69,043,500
98.416173
99.058205
98.380992
98.899895
21,176,100
19.289059
19.958452
19.200981
19.782295
5,837,400
35.670046
35.787028
35.566566
35.76453
8,599,400
40.330308
40.60581
40.28439
40.590504
12,384,200
17.720787
17.82263
17.658952
17.782619
21,925,800
18.788186
18.837263
18.669585
18.824993
6,874,800
22.674761
22.831188
22.674761
22.831188
700
152.000124
155.434652
150.062684
154.113678
51,910
23.151555
23.188277
23.110242
23.167622
3,310,800
80.699354
80.723519
80.409358
80.514076
1,442,500
125.654744
126.475717
125.552123
126.317108
387,500
42.113736
42.113736
41.656082
41.656082
36,900
55.730787
55.99697
54.981533
55.780083
5,086,200
2016-04-15T00:00:00
176.52766
177.802044
175.864982
177.768066
82,531,000
102.782996
103.66809
102.717779
103.630829
17,126,100
19.825778
19.96928
19.794387
19.96928
14,225,800
15.356874
15.559026
15.343395
15.545549
52,434,076
20.741523
21.58145
20.691528
21.52812
41,371,600
59.081288
59.868249
58.988207
59.800552
11,505,400
46.837264
47.248561
46.76172
47.089077
8,619,000
20.376753
20.385822
19.868922
20.11377
39,776,600
98.48652
99.726613
98.389774
99.647461
19,428,300
19.650181
20.187457
19.500448
20.072956
5,239,500
35.764542
36.101986
35.665558
36.101986
8,926,000
40.521613
40.820072
40.491001
40.820072
8,476,800
17.77171
17.85173
17.651679
17.85173
18,248,000
18.730932
18.91497
18.661408
18.910881
8,931,400
22.845402
22.916504
22.646313
22.916504
1,000
149.006017
157.724463
148.125367
156.93187
80,430
23.114835
23.307632
23.10795
23.300745
4,576,800
80.127394
81.142381
80.071007
81.126266
1,238,700
125.859964
127.57653
125.757343
127.464584
704,100
41.493987
41.770487
41.474918
41.684677
33,400
55.484313
56.953249
55.237847
56.558903
6,682,600
2016-04-18T00:00:00
178.192918
178.583722
177.513243
178.328842
88,316,100
103.826479
103.826479
102.373053
102.997284
42,481,400
20.00516
20.027582
19.745061
19.857172
12,942,000
15.592718
15.740964
15.592718
15.740964
57,169,363
21.651445
21.981415
21.551455
21.958084
34,682,800
59.90212
60.333681
59.682108
60.012123
6,655,000
47.340899
47.609499
47.240171
47.424835
9,318,800
20.929929
21.283597
20.784834
21.093161
101,450,600
99.832181
100.377468
99.286888
99.726639
23,228,100
20.478121
20.997781
20.460505
20.953743
7,715,000
36.146967
36.200959
35.769032
35.904011
8,545,600
40.735903
40.83539
40.613458
40.797127
5,980,100
17.869917
17.90629
17.764436
17.880829
20,990,800
18.984493
19.32803
18.955866
19.315762
12,652,200
23.044493
23.044493
22.784965
22.838293
32,800
158.252735
164.76955
158.252735
163.888901
57,590
23.358123
23.358123
23.160738
23.264021
5,955,200
81.335713
81.867369
81.335713
81.827095
2,439,600
127.679154
128.070978
126.410385
126.923492
668,700
41.751413
41.760946
40.8075
40.864708
119,000
56.687071
56.795516
55.060397
55.474461
7,946,400
2016-04-19T00:00:00
178.371303
179.195405
177.895535
178.498749
81,100,300
102.997283
103.55629
102.64324
103.081131
18,078,300
19.875111
19.987223
19.816813
19.897533
13,755,600
15.734232
15.889215
15.727494
15.862263
74,743,119
21.841429
22.324721
21.771435
22.154736
42,176,600
60.029037
60.621371
59.978261
60.333668
10,763,400
47.441613
47.601094
47.223373
47.349281
13,632,600
21.075023
21.600991
20.594395
20.712286
107,920,500
99.726593
100.447783
99.357204
99.876106
21,422,500
20.997775
21.226778
20.557386
20.636656
8,719,600
35.993993
36.07048
35.778028
35.949001
9,571,000
40.728243
40.728243
40.238463
40.337948
20,207,300
17.895377
17.917199
17.422532
17.433443
52,137,400
19.340302
19.35257
19.209431
19.258507
13,013,400
22.760085
22.767197
22.582329
22.610769
1,900
162.655991
166.618915
162.391794
164.681488
38,300
23.293859
23.36042
23.192872
23.250252
7,374,800
81.843191
82.334573
81.682084
82.004303
1,554,800
126.979479
128.136303
126.606318
127.445938
843,800
40.864709
41.627465
40.855173
41.446312
94,400
55.849087
56.194137
54.951952
55.52375
6,742,400
2016-04-20T00:00:00
178.515719
178.62617
177.266821
177.538696
85,695,000
103.025252
103.463143
102.624629
103.090469
20,216,000
19.866139
19.910985
19.77645
19.825779
22,555,800
15.855523
15.922909
15.680326
15.720755
63,436,754
22.184729
22.278053
21.978082
22.024744
38,670,200
60.367506
60.824452
60.291352
60.689064
12,463,100
47.416449
47.508778
47.181421
47.231785
11,941,800
21.265464
21.338012
20.739495
21.084095
81,445,000
99.79698
100.192753
99.084587
99.374817
20,535,700
20.927314
21.015392
20.372422
20.548578
9,160,400
36.043491
36.11098
35.809528
35.823029
8,285,400
40.184901
40.238474
39.587983
39.618595
30,667,400
17.367974
17.415259
16.996972
17.069717
64,131,400
19.31576
19.389376
19.16853
19.172621
12,141,200
22.489889
22.508377
22.049051
22.087446
1,300
165.474063
166.530853
163.096312
163.536636
24,730
23.303042
23.309927
23.140084
23.172216
4,436,000
82.020422
82.141255
81.311546
81.44043
1,356,600
127.315283
128.024295
126.718216
127.100716
712,000
41.446303
41.446303
41.045854
41.131664
40,100
55.237841
56.716634
55.011093
56.588474
8,121,200
2016-04-21T00:00:00
177.18187
177.810558
176.638134
177.538696
99,251,700
101.748821
102.22398
100.733293
101.534538
39,074,000
19.511869
19.610528
19.377336
19.480478
29,848,800
15.734231
15.902691
15.734231
15.868999
46,728,145
22.078076
22.428047
22.061413
22.344721
31,529,000
60.722935
61.019102
60.452153
60.816017
12,052,800
47.265345
47.424825
47.122649
47.349281
14,749,400
20.812044
21.229191
20.349554
20.48558
101,689,200
99.366014
100.43021
99.366014
100.359848
29,094,500
20.504538
21.033004
20.257919
20.407652
10,199,200
35.841032
35.953514
35.530583
35.751045
9,460,000
39.488483
39.763985
39.442568
39.763985
22,004,200
17.117003
17.244307
17.10609
17.222483
24,618,000
19.233968
19.368929
19.201251
19.307583
10,859,600
22.319245
22.468562
22.269473
22.369017
2,400
163.888935
171.198317
163.888935
168.116043
65,320
23.082697
23.144666
22.944986
23.094173
18,491,200
81.440437
81.931819
81.440437
81.835152
4,638,400
127.138086
128.378868
126.979491
128.24826
858,900
41.360499
42.151858
41.360499
42.027912
19,400
56.588474
57.061687
55.484306
57.041969
6,967,700
2016-04-22T00:00:00
176.935488
177.275331
176.323782
177.232849
66,166,500
101.227082
101.54385
101.040742
101.534538
14,351,900
19.426662
19.49393
19.377333
19.484961
18,715,000
15.801611
15.848781
15.720749
15.835304
38,189,682
22.268057
22.271391
21.928088
22.09474
34,468,600
60.587546
60.77371
60.384461
60.579082
8,937,500
47.307322
47.32411
46.896025
47.122658
10,224,100
20.612537
20.757632
20.286075
20.367689
39,890,900
100.087211
100.183957
99.216501
99.647461
16,369,600
20.284342
20.40765
19.703028
19.870375
8,810,100
35.683558
35.796039
35.539582
35.791542
7,794,400
39.54206
40.039494
39.534408
40.039494
8,947,300
17.149737
17.258855
17.138824
17.255217
25,485,800
19.287131
19.287131
19.094913
19.242144
9,203,800
22.401008
22.52615
22.401008
22.52615
2,300
167.763781
168.204105
161.070837
162.74408
63,430
23.009258
23.075819
22.965649
23.075819
4,034,400
81.545171
81.617667
81.182672
81.569336
1,410,500
128.033716
128.257607
126.848905
127.250053
350,200
41.884895
42.037446
41.350964
41.370033
67,500
56.903951
57.485609
56.529322
56.785645
5,890,700
2016-04-25T00:00:00
177.598239
178.006051
177.020524
177.496292
75,864,200
101.74882
101.916523
100.733292
101.040741
19,118,300
19.507378
19.552222
19.328
19.390783
14,734,800
15.848787
15.956601
15.828571
15.936386
41,664,795
22.221397
22.458043
22.168069
22.448044
27,171,400
60.697536
60.697536
60.172893
60.350594
7,433,500
47.231782
47.542351
47.206602
47.542351
10,139,900
20.594398
20.866452
20.304208
20.848314
63,797,900
99.97289
100.729262
99.53314
100.623726
30,564,100
20.002495
20.319576
19.34191
20.275537
9,103,100
35.85452
35.993996
35.683546
35.877014
7,797,000
40.138987
40.161945
39.809916
39.878792
10,821,800
17.266132
17.353425
17.233396
17.28068
26,043,000
19.258504
19.422093
19.242145
19.397554
10,080,000
22.735904
22.735904
22.589432
22.589432
2,500
163.360519
163.624717
160.014048
163.360519
41,980
23.098768
23.172214
23.011552
23.068932
7,080,000
81.754589
81.996254
81.617648
81.996254
1,510,400
127.604561
128.313574
126.746278
128.238953
424,700
41.57025
42.304404
41.57025
42.218594
17,900
56.420878
56.549041
54.41958
55.257561
6,505,300
2016-04-26T00:00:00
177.113869
178.252315
176.757043
177.861511
77,329,400
100.00657
100.463099
99.400984
100.230179
33,059,800
19.144145
19.323524
19.072393
19.301102
25,559,200
15.922912
16.017249
15.869005
15.963342
56,916,147
22.564701
22.92467
22.548037
22.874674
43,924,800
60.392884
60.536736
60.029021
60.282875
9,121,200
47.601101
47.99561
47.408045
47.878098
9,258,100
20.993406
21.1385
20.485574
21.075022
56,420,300
100.685264
101.186579
100.175152
100.975494
24,360,300
20.266731
20.997778
20.046536
20.980162
13,819,300
35.859028
35.931018
35.66556
35.841034
11,423,200
40.024192
40.192555
39.725733
40.07011
12,012,100
17.331605
17.633498
17.277045
17.531654
49,118,400
19.446634
19.581596
19.360751
19.561148
11,411,600
22.482782
22.504112
22.401725
22.504112
1,200
164.945714
171.19832
164.945714
169.701218
60,850
22.947292
23.068936
22.873846
23.011557
5,710,800
81.97209
82.672908
81.939867
82.519859
1,302,700
128.098995
128.752035
127.287361
128.425522
624,500
41.789555
42.886016
41.789555
42.819275
150,900
54.892782
55.198401
53.985787
54.656174
3,858,000
2016-04-27T00:00:00
177.105439
178.209895
175.831054
176.247345
97,216,200
100.342005
100.928968
98.823368
99.01902
29,818,200
19.332487
19.399753
18.996153
19.058935
45,339,200
15.828568
15.956598
15.740969
15.794876
74,850,832
22.771348
22.938
22.448042
22.534702
31,110,400
59.935964
60.579067
59.665182
59.995197
19,512,000
47.550755
47.962048
47.307334
47.416454
19,554,900
21.292666
22.126961
21.238256
22.018141
104,264,300
100.5006
101.142639
99.550744
99.823387
26,126,500
21.068233
22.133975
21.068233
21.350082
11,802,400
35.665552
35.980502
35.3776
35.45409
14,600,800
39.917048
40.345606
39.909396
40.108368
11,547,000
17.37888
17.549832
17.277037
17.506186
40,316,000
19.413911
19.593859
19.295309
19.377104
11,328,200
23.570659
23.570659
22.526865
22.526865
1,100
169.172823
172.783479
166.442803
168.732498
49,730
22.9381
23.103354
22.759076
22.809568
5,832,000
82.020418
82.544022
81.504871
81.746536
1,618,500
127.669895
128.640124
126.307828
126.597031
882,700
42.456972
42.79068
41.455853
41.522594
23,900
54.439299
55.977241
53.867497
54.380146
8,225,400
2016-04-28T00:00:00
175.627116
175.97545
174.191308
175.295776
142,424,100
99.019
99.223971
97.714646
98.497261
67,502,800
18.95131
18.982702
18.753994
18.893013
23,792,400
15.707277
15.767923
15.56577
15.707277
60,318,138
22.584697
22.804677
22.154734
22.498037
48,214,800
59.453617
59.572083
58.700504
59.055904
13,577,900
47.147842
47.340902
46.854062
47.13945
16,369,900
22.444356
23.423746
22.41715
23.423746
116,216,000
99.392427
99.7882
98.25787
98.926292
33,284,500
21.63193
22.054705
21.332465
21.684778
11,935,000
35.746541
35.805034
35.364106
35.63406
16,799,000
40.100711
40.108363
39.786946
40.024181
13,198,500
17.433442
17.629855
17.3025
17.611668
40,354,400
19.311672
19.442543
19.131723
19.262594
12,743,800
22.504103
22.504103
22.105926
22.312124
20,100
170.229586
175.249287
167.851835
171.814758
49,600
22.733835
22.784327
22.545629
22.690226
7,509,200
81.464599
81.649877
80.67517
81.271271
4,030,700
126.158491
126.447693
124.301993
125.076317
790,900
41.322366
41.322366
40.111489
40.387989
44,900
54.212553
54.56746
52.832344
53.167538
9,612,100
2016-04-29T00:00:00
175.797076
176.867555
175.36379
176.689148
62,188,000
98.748802
99.568686
98.338868
99.428932
24,813,800
18.933375
19.054456
18.852655
19.032032
25,105,400
15.720753
15.869
15.687062
15.848785
43,564,598
22.45804
22.551368
22.198064
22.474707
30,132,000
59.165922
59.419783
58.920524
59.394398
9,074,800
47.231781
47.416446
47.021937
47.38287
10,145,100
23.668594
23.732072
22.761751
23.024734
84,514,200
99.234086
99.832147
98.662409
99.805763
21,881,000
21.834511
22.07232
21.270811
21.684778
7,978,800
35.733051
36.160482
35.688059
36.133484
13,296,000
40.138976
40.521616
40.008876
40.483353
14,096,300
17.622585
17.84082
17.600761
17.753527
32,733,200
19.340301
19.34439
19.143994
19.332121
12,408,000
22.177035
22.617163
22.177035
22.54677
3,800
171.72671
172.519289
167.323461
169.525085
49,190
22.747604
22.917447
22.717767
22.896791
5,549,200
81.440432
81.89154
81.198772
81.827095
1,755,800
125.505434
126.354393
124.81507
126.345055
496,800
40.473798
40.788433
40.330779
40.788433
157,600
53.315417
54.271701
52.437997
54.222408
4,682,300
2016-05-02T00:00:00