date,open,high,low,close,volume
2010-03-16,229.80303955078125,231.25747680664062,228.3485870361328,229.0758056640625,92925.0
2010-03-17,229.0758056640625,229.0758056640625,229.0758056640625,229.0758056640625,0.0
2010-03-18,233.4391632080078,233.4391632080078,230.53025817871094,230.53025817871094,97748.0
2010-03-21,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,60918.0
2010-03-22,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,52276.0
2010-03-23,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,55005.0
2010-03-24,230.53025817871094,231.25747680664062,229.80303955078125,230.53025817871094,35746.0
2010-03-25,231.25747680664062,231.25747680664062,229.80303955078125,229.80303955078125,42566.0
2010-03-28,231.25747680664062,234.1663818359375,231.25747680664062,232.71192932128906,181028.0
2010-03-29,232.71192932128906,232.71192932128906,232.71192932128906,232.71192932128906,0.0
2010-03-30,232.71192932128906,232.71192932128906,232.71192932128906,232.71192932128906,0.0
2010-03-31,231.25747680664062,231.98471069335938,230.53025817871094,230.53025817871094,38877.0
2010-04-01,230.53025817871094,233.4391632080078,230.53025817871094,231.98471069335938,108330.0
2010-04-04,231.98471069335938,231.98471069335938,231.98471069335938,231.98471069335938,0.0
2010-04-05,231.98471069335938,231.98471069335938,231.98471069335938,231.98471069335938,0.0
2010-04-06,230.53025817871094,231.98471069335938,229.80303955078125,231.98471069335938,40636.0
2010-04-07,231.98471069335938,231.98471069335938,230.53025817871094,230.53025817871094,53785.0
2010-04-08,230.53025817871094,231.25747680664062,229.80303955078125,231.25747680664062,30714.0
2010-04-11,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,64676.0
2010-04-12,231.25747680664062,231.98471069335938,230.53025817871094,231.25747680664062,46174.0
2010-04-13,231.25747680664062,235.62083435058594,231.25747680664062,234.1663818359375,334670.0
2010-04-14,234.1663818359375,239.2569580078125,233.4391632080078,239.2569580078125,275413.0
2010-04-15,237.80250549316406,238.52972412109375,231.98471069335938,233.4391632080078,270918.0
2010-04-18,233.4391632080078,233.4391632080078,231.25747680664062,232.71192932128906,96127.0
2010-04-19,228.3485870361328,228.3485870361328,223.2580108642578,226.1669158935547,142031.0
2010-04-20,225.43968200683594,225.43968200683594,221.0763397216797,222.53079223632812,173468.0
2010-04-21,222.53079223632812,222.53079223632812,213.0768585205078,214.53131103515625,201323.0
2010-04-22,213.0768585205078,215.25852966308594,211.62240600585938,214.53131103515625,65539.0
2010-04-25,214.53131103515625,214.53131103515625,214.53131103515625,214.53131103515625,0.0
2010-04-26,214.53131103515625,214.53131103515625,214.53131103515625,214.53131103515625,0.0
2010-04-27,218.1674346923828,218.89466857910156,216.71298217773438,218.1674346923828,35406.0
2010-04-28,218.1674346923828,218.1674346923828,216.71298217773438,217.44021606445312,46801.0
2010-04-29,214.53131103515625,215.9857635498047,213.80409240722656,215.9857635498047,54501.0
2010-05-02,215.9857635498047,215.9857635498047,215.9857635498047,215.9857635498047,0.0
2010-05-03,215.9857635498047,218.1674346923828,215.25852966308594,216.71298217773438,62085.0
2010-05-04,216.71298217773438,218.1674346923828,215.25852966308594,216.71298217773438,47081.0
2010-05-05,217.44021606445312,217.44021606445312,215.25852966308594,215.9857635498047,25083.0
2010-05-06,213.80409240722656,215.9857635498047,213.0768585205078,213.80409240722656,52769.0
2010-05-09,213.80409240722656,213.80409240722656,213.80409240722656,213.80409240722656,0.0
2010-05-10,200.7140350341797,205.077392578125,199.2595977783203,203.62294006347656,63809.0
2010-05-11,205.077392578125,209.44073486328125,205.077392578125,207.25906372070312,83778.0
2010-05-12,207.25906372070312,209.44073486328125,205.8046112060547,207.25906372070312,76577.0
2010-05-13,207.25906372070312,208.71351623535156,206.53184509277344,207.9862823486328,45777.0
2010-05-16,203.62294006347656,206.53184509277344,201.44126892089844,206.53184509277344,37792.0
2010-05-17,206.53184509277344,209.44073486328125,203.62294006347656,209.44073486328125,53357.0
2010-05-18,207.25906372070312,207.9862823486328,204.35015869140625,205.077392578125,84555.0
2010-05-19,206.53184509277344,217.44021606445312,206.53184509277344,216.71298217773438,585120.0
2010-05-20,210.8951873779297,213.0768585205078,204.35015869140625,205.077392578125,467185.0
2010-05-23,201.44126892089844,206.53184509277344,201.44126892089844,205.8046112060547,138881.0
2010-05-24,205.8046112060547,205.8046112060547,202.89572143554688,202.89572143554688,68032.0
2010-05-25,204.35015869140625,205.077392578125,195.62347412109375,197.80514526367188,85781.0
2010-05-26,197.80514526367188,197.80514526367188,197.80514526367188,197.80514526367188,0.0
2010-05-27,185.44232177734375,187.62399291992188,181.8061981201172,183.26065063476562,70197.0
2010-05-30,183.26065063476562,183.26065063476562,183.26065063476562,183.26065063476562,0.0
2010-05-31,183.26065063476562,183.26065063476562,183.26065063476562,183.26065063476562,0.0
2010-06-01,194.1690216064453,198.53236389160156,191.26011657714844,196.35069274902344,153199.0
2010-06-02,194.1690216064453,196.35069274902344,190.53289794921875,190.53289794921875,66530.0
2010-06-03,189.8056640625,194.1690216064453,189.8056640625,192.71456909179688,47860.0
2010-06-06,187.62399291992188,189.0784454345703,183.26065063476562,189.0784454345703,69342.0
2010-06-07,189.8056640625,191.9873504638672,189.0784454345703,189.0784454345703,98200.0
2010-06-08,187.62399291992188,191.26011657714844,186.16954040527344,189.0784454345703,74341.0
2010-06-09,189.0784454345703,189.8056640625,187.62399291992188,189.0784454345703,36435.0
2010-06-10,189.8056640625,191.26011657714844,188.35122680664062,188.35122680664062,47474.0
2010-06-13,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,69282.0
2010-06-14,190.53289794921875,191.9873504638672,188.35122680664062,189.8056640625,42702.0
2010-06-15,190.53289794921875,194.1690216064453,189.8056640625,191.9873504638672,101909.0
2010-06-16,190.53289794921875,192.71456909179688,189.8056640625,191.26011657714844,75674.0
2010-06-17,193.44178771972656,199.2595977783203,193.44178771972656,195.62347412109375,199165.0
2010-06-20,198.53236389160156,199.2595977783203,196.35069274902344,197.80514526367188,130281.0
2010-06-21,197.07791137695312,202.16848754882812,196.35069274902344,199.98681640625,195328.0
2010-06-22,201.44126892089844,202.16848754882812,199.2595977783203,200.7140350341797,88057.0
2010-06-23,199.98681640625,199.98681640625,196.35069274902344,197.07791137695312,39209.0
2010-06-24,195.62347412109375,195.62347412109375,194.1690216064453,195.62347412109375,33960.0
2010-06-27,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0
2010-06-28,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0
2010-06-29,195.62347412109375,195.62347412109375,195.62347412109375,195.62347412109375,0.0
2010-06-30,190.53289794921875,190.53289794921875,184.71510314941406,186.16954040527344,89777.0
2010-07-01,184.71510314941406,187.62399291992188,183.9878692626953,186.16954040527344,46566.0
2010-07-04,184.71510314941406,185.44232177734375,181.4425811767578,182.53341674804688,35965.0
2010-07-05,183.9878692626953,184.71510314941406,182.53341674804688,183.26065063476562,24098.0
2010-07-06,182.53341674804688,186.8967742919922,181.8061981201172,185.44232177734375,35438.0
2010-07-07,186.16954040527344,186.8967742919922,185.44232177734375,186.8967742919922,35688.0
2010-07-08,185.44232177734375,186.8967742919922,184.71510314941406,185.44232177734375,30726.0
2010-07-11,188.35122680664062,189.8056640625,187.62399291992188,188.35122680664062,35300.0
2010-07-12,188.35122680664062,190.53289794921875,187.62399291992188,189.0784454345703,53451.0
2010-07-13,189.0784454345703,193.44178771972656,189.0784454345703,190.53289794921875,130444.0
2010-07-14,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0
2010-07-15,194.1690216064453,195.62347412109375,189.0784454345703,189.0784454345703,114428.0
2010-07-18,184.71510314941406,186.8967742919922,183.26065063476562,185.44232177734375,67887.0
2010-07-19,184.71510314941406,184.71510314941406,181.4425811767578,181.8061981201172,61314.0
2010-07-20,181.0789794921875,182.53341674804688,180.35174560546875,182.53341674804688,64438.0
2010-07-21,186.16954040527344,188.35122680664062,179.2609100341797,180.71536254882812,191689.0
2010-07-22,181.8061981201172,181.8061981201172,179.2609100341797,181.0789794921875,64056.0
2010-07-25,183.26065063476562,183.26065063476562,181.4425811767578,182.53341674804688,44585.0
2010-07-26,182.53341674804688,184.71510314941406,181.4425811767578,183.26065063476562,46257.0
2010-07-27,183.26065063476562,188.35122680664062,183.26065063476562,186.8967742919922,80253.0
2010-07-28,187.62399291992188,193.44178771972656,187.62399291992188,189.8056640625,179195.0
2010-07-29,190.53289794921875,191.26011657714844,187.62399291992188,188.35122680664062,90965.0
2010-08-01,189.0784454345703,190.53289794921875,187.62399291992188,189.8056640625,120739.0
2010-08-02,189.8056640625,196.35069274902344,189.8056640625,194.896240234375,159085.0
2010-08-03,195.62347412109375,197.80514526367188,191.9873504638672,192.71456909179688,193258.0
2010-08-04,193.44178771972656,193.44178771972656,189.8056640625,189.8056640625,68836.0
2010-08-05,189.8056640625,192.71456909179688,189.0784454345703,191.9873504638672,98611.0
2010-08-08,193.44178771972656,197.80514526367188,192.71456909179688,196.35069274902344,186218.0
2010-08-09,196.35069274902344,197.80514526367188,194.896240234375,195.62347412109375,93596.0
2010-08-10,194.896240234375,195.62347412109375,193.44178771972656,194.1690216064453,41130.0
2010-08-11,194.896240234375,194.896240234375,191.9873504638672,191.9873504638672,32184.0
2010-08-12,190.53289794921875,190.53289794921875,185.44232177734375,190.53289794921875,48987.0
2010-08-15,189.0784454345703,189.0784454345703,185.44232177734375,188.35122680664062,37065.0
2010-08-16,189.0784454345703,189.8056640625,188.35122680664062,189.8056640625,28695.0
2010-08-17,189.0784454345703,190.53289794921875,188.35122680664062,188.35122680664062,31354.0
2010-08-18,189.0784454345703,191.26011657714844,188.35122680664062,190.53289794921875,32493.0
2010-08-19,190.53289794921875,191.9873504638672,187.62399291992188,189.0784454345703,42538.0
2010-08-22,186.8967742919922,187.62399291992188,184.71510314941406,186.8967742919922,39579.0
2010-08-23,186.8967742919922,187.62399291992188,185.44232177734375,186.8967742919922,33943.0
2010-08-24,186.16954040527344,187.62399291992188,186.16954040527344,187.62399291992188,11494.0
2010-08-25,186.16954040527344,186.16954040527344,183.26065063476562,183.9878692626953,43871.0
2010-08-26,183.26065063476562,183.26065063476562,181.0789794921875,181.8061981201172,53831.0
2010-08-29,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,13676.0
2010-08-30,183.9878692626953,183.9878692626953,183.26065063476562,183.9878692626953,11501.0
2010-08-31,183.9878692626953,183.9878692626953,183.26065063476562,183.9878692626953,12077.0
2010-09-01,181.8061981201172,183.26065063476562,181.4425811767578,183.26065063476562,9348.0
2010-09-02,183.26065063476562,185.44232177734375,183.26065063476562,183.26065063476562,39239.0
2010-09-05,185.44232177734375,186.8967742919922,185.44232177734375,186.8967742919922,31155.0
2010-09-06,186.8967742919922,187.62399291992188,186.16954040527344,186.16954040527344,21133.0
2010-09-07,186.16954040527344,187.62399291992188,186.16954040527344,187.62399291992188,36371.0
2010-09-09,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0
2010-09-12,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0
2010-09-14,187.62399291992188,187.62399291992188,187.62399291992188,187.62399291992188,0.0
2010-09-15,189.8056640625,191.26011657714844,188.35122680664062,189.0784454345703,57629.0
2010-09-16,188.35122680664062,189.8056640625,188.35122680664062,189.8056640625,25952.0
2010-09-19,189.8056640625,189.8056640625,188.35122680664062,189.8056640625,25917.0
2010-09-20,189.8056640625,193.44178771972656,189.8056640625,191.9873504638672,91158.0
2010-09-21,191.9873504638672,191.9873504638672,190.53289794921875,191.26011657714844,42376.0
2010-09-22,192.71456909179688,192.71456909179688,190.53289794921875,191.9873504638672,27047.0
2010-09-26,192.71456909179688,193.44178771972656,190.53289794921875,191.26011657714844,53447.0
2010-09-27,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,17944.0
2010-09-28,191.26011657714844,191.9873504638672,190.53289794921875,191.26011657714844,18917.0
2010-09-29,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0
2010-09-30,190.53289794921875,190.53289794921875,188.35122680664062,189.0784454345703,30703.0
2010-10-03,189.0784454345703,189.0784454345703,186.8967742919922,187.62399291992188,51346.0
2010-10-04,186.16954040527344,186.8967742919922,184.71510314941406,184.71510314941406,61190.0
2010-10-05,184.71510314941406,191.26011657714844,183.26065063476562,188.35122680664062,105632.0
2010-10-06,187.62399291992188,187.62399291992188,184.71510314941406,185.44232177734375,25382.0
2010-10-07,186.8967742919922,186.8967742919922,184.71510314941406,186.16954040527344,14882.0
2010-10-10,186.16954040527344,186.16954040527344,184.71510314941406,186.16954040527344,11598.0
2010-10-11,185.44232177734375,185.44232177734375,183.9878692626953,185.44232177734375,23255.0
2010-10-12,185.44232177734375,187.62399291992188,184.71510314941406,187.62399291992188,26106.0
2010-10-13,186.16954040527344,187.62399291992188,185.44232177734375,187.62399291992188,18022.0
2010-10-14,185.44232177734375,186.16954040527344,180.71536254882812,182.53341674804688,36675.0
2010-10-17,182.53341674804688,183.9878692626953,179.98812866210938,180.35174560546875,33329.0
2010-10-18,180.35174560546875,182.53341674804688,180.35174560546875,181.8061981201172,16895.0
2010-10-19,174.53395080566406,174.89756774902344,166.5344696044922,166.5344696044922,160814.0
2010-10-20,166.17086791992188,166.17086791992188,162.89834594726562,162.89834594726562,86168.0
2010-10-21,162.17112731933594,165.44363403320312,161.08029174804688,162.17112731933594,56163.0
2010-10-24,162.5347442626953,163.62557983398438,159.9894561767578,163.62557983398438,46316.0
2010-10-25,162.89834594726562,165.0800323486328,162.5347442626953,163.9891815185547,61645.0
2010-10-26,163.9891815185547,165.44363403320312,163.62557983398438,164.71641540527344,36048.0
2010-10-27,165.0800323486328,165.44363403320312,164.35279846191406,165.0800323486328,18487.0
2010-10-28,165.0800323486328,165.44363403320312,163.9891815185547,163.9891815185547,15242.0
2010-10-31,164.35279846191406,167.98892211914062,163.9891815185547,167.26170349121094,64270.0
2010-11-01,167.26170349121094,167.26170349121094,165.0800323486328,166.5344696044922,30565.0
2010-11-02,165.0800323486328,165.0800323486328,163.62557983398438,163.62557983398438,18278.0
2010-11-03,163.62557983398438,163.62557983398438,162.17112731933594,162.5347442626953,15874.0
2010-11-04,162.5347442626953,162.5347442626953,162.5347442626953,162.5347442626953,0.0
2010-11-07,162.89834594726562,162.89834594726562,162.17112731933594,162.17112731933594,11485.0
2010-11-08,162.17112731933594,162.5347442626953,161.44390869140625,161.80751037597656,12928.0
2010-11-09,161.80751037597656,162.5347442626953,161.44390869140625,161.80751037597656,44918.0
2010-11-10,162.17112731933594,162.5347442626953,161.80751037597656,161.80751037597656,17035.0
2010-11-11,,,,,
2010-11-14,161.80751037597656,161.80751037597656,161.80751037597656,161.80751037597656,0.0
2010-11-18,161.80751037597656,161.80751037597656,161.80751037597656,161.80751037597656,0.0
2010-11-21,162.17112731933594,162.89834594726562,161.80751037597656,162.89834594726562,17734.0
2010-11-22,163.261962890625,164.71641540527344,162.89834594726562,163.261962890625,30954.0
2010-11-23,163.261962890625,163.261962890625,159.9894561767578,160.3530731201172,21633.0
2010-11-24,160.3530731201172,160.7166748046875,157.8077850341797,159.26222229003906,24716.0
2010-11-25,,,,,
2010-11-28,159.26222229003906,160.3530731201172,159.26222229003906,160.3530731201172,12273.0
2010-11-29,160.7166748046875,160.7166748046875,159.62583923339844,160.3530731201172,14761.0
2010-11-30,159.26222229003906,159.62583923339844,159.26222229003906,159.62583923339844,5411.0
2010-12-01,159.26222229003906,160.7166748046875,158.53500366210938,159.62583923339844,39864.0
2010-12-02,,,,,
2010-12-05,159.9894561767578,160.3530731201172,159.62583923339844,160.3530731201172,11222.0
2010-12-06,160.3530731201172,160.7166748046875,159.26222229003906,159.9894561767578,16069.0
2010-12-07,,,,,
2010-12-08,161.08029174804688,161.44390869140625,159.62583923339844,159.9894561767578,29720.0
2010-12-09,159.9894561767578,159.9894561767578,159.9894561767578,159.9894561767578,0.0
2010-12-12,162.89834594726562,168.3525390625,162.17112731933594,165.8072509765625,111596.0
2010-12-13,165.8072509765625,170.17059326171875,163.9891815185547,167.26170349121094,110669.0
2010-12-14,167.6253204345703,169.0797576904297,166.17086791992188,167.6253204345703,61832.0
2010-12-15,166.5344696044922,167.26170349121094,166.17086791992188,166.5344696044922,29276.0
2010-12-16,,,,,
2010-12-19,167.6253204345703,167.6253204345703,166.5344696044922,166.5344696044922,22693.0
2010-12-20,166.89808654785156,166.89808654785156,166.17086791992188,166.5344696044922,20250.0
2010-12-21,166.89808654785156,169.80699157714844,166.5344696044922,168.3525390625,103533.0
2010-12-22,168.71615600585938,169.0797576904297,152.7172088623047,165.0800323486328,201764.0
2010-12-23,165.0800323486328,165.0800323486328,165.0800323486328,165.0800323486328,0.0
2010-12-26,165.44363403320312,165.44363403320312,163.62557983398438,164.71641540527344,30385.0
2010-12-27,164.71641540527344,168.3525390625,164.71641540527344,167.26170349121094,130873.0
2010-12-28,167.26170349121094,167.98892211914062,166.17086791992188,166.5344696044922,49591.0
2010-12-29,166.5344696044922,166.5344696044922,165.44363403320312,165.8072509765625,25789.0
2010-12-30,,,,,
2011-01-02,166.17086791992188,167.98892211914062,165.8072509765625,167.26170349121094,78641.0
2011-01-03,166.89808654785156,168.71615600585938,166.89808654785156,167.26170349121094,76829.0
2011-01-04,167.6253204345703,168.3525390625,166.5344696044922,167.26170349121094,38429.0
2011-01-05,167.26170349121094,167.6253204345703,166.17086791992188,166.89808654785156,39142.0
2011-01-06,18.360000610351562,18.360000610351562,18.360000610351562,18.360000610351562,0.0
2011-01-09,167.6253204345703,169.0797576904297,166.89808654785156,167.98892211914062,63684.0
2011-01-10,167.98892211914062,171.98866271972656,167.6253204345703,171.26144409179688,223399.0
2011-01-11,170.8978271484375,173.07949829101562,170.8978271484375,172.71588134765625,76234.0
2011-01-12,172.35227966308594,173.07949829101562,171.6250457763672,172.35227966308594,36534.0
2011-01-13,,,,,
2011-01-16,171.6250457763672,175.26116943359375,171.26144409179688,174.89756774902344,73238.0
2011-01-17,174.53395080566406,178.8972930908203,174.53395080566406,177.80645751953125,144429.0
2011-01-18,177.07923889160156,177.44284057617188,171.98866271972656,172.71588134765625,95619.0
2011-01-19,174.1703338623047,179.2609100341797,173.07949829101562,178.53369140625,96332.0
2011-01-20,,,,,
2011-01-23,181.8061981201172,196.35069274902344,181.8061981201172,189.0784454345703,357030.0
2011-01-24,191.26011657714844,193.44178771972656,185.44232177734375,186.16954040527344,209293.0
2011-01-25,186.16954040527344,190.53289794921875,185.44232177734375,186.16954040527344,179312.0
2011-01-26,185.44232177734375,186.16954040527344,183.26065063476562,184.71510314941406,58003.0
2011-01-27,,,,,
2011-01-30,173.07949829101562,177.80645751953125,173.07949829101562,174.53395080566406,114449.0
2011-01-31,175.26116943359375,175.9884033203125,169.80699157714844,171.98866271972656,39312.0
2011-02-01,172.35227966308594,173.8067169189453,171.26144409179688,171.98866271972656,21228.0
2011-02-02,174.1703338623047,174.89756774902344,171.98866271972656,173.07949829101562,64181.0
2011-02-03,,,,,
2011-02-06,178.8972930908203,182.53341674804688,178.8972930908203,178.8972930908203,65094.0
2011-02-07,179.98812866210938,180.71536254882812,179.2609100341797,179.98812866210938,35780.0
2011-02-08,180.35174560546875,182.53341674804688,179.62452697753906,181.8061981201172,72606.0
2011-02-09,183.26065063476562,185.44232177734375,181.8061981201172,181.8061981201172,67155.0
2011-02-10,,,,,
2011-02-13,181.4425811767578,181.4425811767578,179.98812866210938,181.4425811767578,53633.0
2011-02-14,181.4425811767578,186.16954040527344,180.71536254882812,183.9878692626953,121224.0
2011-02-15,185.44232177734375,185.44232177734375,182.53341674804688,184.71510314941406,56565.0
2011-02-16,183.9878692626953,183.9878692626953,178.17007446289062,181.0789794921875,64396.0
2011-02-17,181.0789794921875,181.0789794921875,181.0789794921875,181.0789794921875,0.0
2011-02-20,182.53341674804688,183.26065063476562,175.26116943359375,177.44284057617188,146878.0
2011-02-21,178.17007446289062,179.98812866210938,176.7156219482422,177.80645751953125,60710.0
2011-02-22,177.80645751953125,181.8061981201172,176.7156219482422,181.0789794921875,110183.0
2011-02-23,181.8061981201172,183.26065063476562,174.89756774902344,177.44284057617188,147206.0
2011-02-24,177.44284057617188,177.44284057617188,177.44284057617188,177.44284057617188,0.0
2011-02-27,178.8972930908203,179.62452697753906,165.8072509765625,170.17059326171875,88190.0
2011-02-28,166.5344696044922,171.98866271972656,166.5344696044922,167.98892211914062,36616.0
2011-03-01,170.53421020507812,170.8978271484375,151.26275634765625,159.26222229003906,130816.0
2011-03-02,152.7172088623047,156.35333251953125,143.99050903320312,154.8988800048828,55099.0
2011-03-03,154.8988800048828,154.8988800048828,154.8988800048828,154.8988800048828,0.0
2011-03-06,161.08029174804688,162.17112731933594,152.7172088623047,156.35333251953125,183606.0
2011-03-07,157.08055114746094,161.44390869140625,155.2624969482422,159.9894561767578,110448.0
2011-03-08,159.26222229003906,164.35279846191406,158.89862060546875,162.17112731933594,90101.0
2011-03-09,163.261962890625,165.44363403320312,161.44390869140625,161.44390869140625,104769.0
2011-03-10,,,,,
2011-03-13,167.26170349121094,173.07949829101562,167.26170349121094,173.07949829101562,121348.0
2011-03-14,170.53421020507812,174.53395080566406,169.44337463378906,171.98866271972656,57333.0
2011-03-15,163.62557983398438,168.3525390625,163.62557983398438,165.8072509765625,71328.0
2011-03-16,167.26170349121094,169.44337463378906,165.0800323486328,165.0800323486328,60543.0
2011-03-17,,,,,
2011-03-20,173.07949829101562,173.07949829101562,170.53421020507812,172.35227966308594,88591.0
2011-03-21,,,,,
2011-03-22,173.07949829101562,180.71536254882812,173.07949829101562,174.1703338623047,165250.0
2011-03-23,173.8067169189453,176.3520050048828,172.71588134765625,174.89756774902344,45648.0
2011-03-24,174.89756774902344,174.89756774902344,174.89756774902344,174.89756774902344,0.0
2011-03-27,178.8972930908203,183.9878692626953,178.8972930908203,181.8061981201172,154544.0
2011-03-28,178.8972930908203,199.98681640625,178.17007446289062,189.8056640625,825079.0
2011-03-29,188.35122680664062,191.9873504638672,181.8061981201172,184.71510314941406,174661.0
2011-03-30,185.44232177734375,185.44232177734375,180.35174560546875,181.0789794921875,104542.0
2011-03-31,,,,,
2011-04-03,181.0789794921875,181.0789794921875,178.8972930908203,178.8972930908203,81231.0
2011-04-04,178.53369140625,178.8972930908203,177.80645751953125,178.53369140625,58692.0
2011-04-05,179.2609100341797,180.71536254882812,177.44284057617188,177.44284057617188,105280.0
2011-04-06,176.3520050048828,177.80645751953125,175.9884033203125,176.7156219482422,69857.0
2011-04-07,,,,,
2011-04-10,176.7156219482422,176.7156219482422,176.7156219482422,176.7156219482422,0.0
2011-04-11,178.17007446289062,179.2609100341797,176.7156219482422,178.17007446289062,80284.0
2011-04-12,178.17007446289062,181.0789794921875,177.80645751953125,178.17007446289062,97711.0
2011-04-13,177.80645751953125,179.2609100341797,177.07923889160156,178.53369140625,49667.0
2011-04-14,178.53369140625,178.53369140625,178.53369140625,178.53369140625,0.0
2011-04-17,186.16954040527344,191.26011657714844,182.53341674804688,184.71510314941406,179720.0
2011-04-18,185.44232177734375,188.35122680664062,183.9878692626953,185.44232177734375,73820.0
2011-04-19,171.6250457763672,175.26116943359375,170.53421020507812,173.443115234375,242739.0
2011-04-20,173.8067169189453,175.9884033203125,171.26144409179688,172.71588134765625,106579.0
2011-04-21,,,,,
2011-04-24,173.07949829101562,173.07949829101562,171.98866271972656,172.35227966308594,30336.0
2011-04-25,172.71588134765625,174.1703338623047,172.35227966308594,174.1703338623047,37463.0
2011-04-26,174.1703338623047,176.7156219482422,173.8067169189453,176.3520050048828,89789.0
2011-04-27,177.07923889160156,178.8972930908203,175.9884033203125,177.07923889160156,59687.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,173.8067169189453,175.26116943359375,173.443115234375,174.53395080566406,72441.0
2011-05-03,174.89756774902344,175.9884033203125,174.1703338623047,175.9884033203125,52717.0
2011-05-04,175.26116943359375,176.7156219482422,174.1703338623047,175.26116943359375,167365.0
2011-05-05,175.26116943359375,175.26116943359375,175.26116943359375,175.26116943359375,0.0
2011-05-08,177.44284057617188,181.8061981201172,175.26116943359375,178.53369140625,288564.0
2011-05-09,180.71536254882812,181.8061981201172,178.53369140625,178.8972930908203,168789.0
2011-05-10,179.62452697753906,181.8061981201172,178.8972930908203,179.2609100341797,107987.0
2011-05-11,180.35174560546875,180.71536254882812,178.8972930908203,178.8972930908203,70803.0
2011-05-12,,,,,
2011-05-15,180.35174560546875,181.8061981201172,163.62557983398438,170.8978271484375,145241.0
2011-05-16,173.07949829101562,180.35174560546875,173.07949829101562,176.7156219482422,189839.0
2011-05-17,178.17007446289062,178.17007446289062,175.26116943359375,177.07923889160156,90884.0
2011-05-18,177.44284057617188,179.62452697753906,177.07923889160156,178.8972930908203,93856.0
2011-05-19,,,,,
2011-05-22,183.9878692626953,186.16954040527344,181.8061981201172,182.53341674804688,369612.0
2011-05-23,181.8061981201172,186.16954040527344,181.4425811767578,183.26065063476562,222581.0
2011-05-24,184.71510314941406,186.16954040527344,181.8061981201172,182.53341674804688,114409.0
2011-05-25,180.35174560546875,181.8061981201172,178.17007446289062,181.8061981201172,57341.0
2011-05-26,,,,,
2011-05-29,183.9878692626953,183.9878692626953,181.8061981201172,182.53341674804688,82231.0
2011-05-30,183.26065063476562,183.9878692626953,181.4425811767578,182.53341674804688,83904.0
2011-05-31,183.26065063476562,183.26065063476562,181.8061981201172,181.8061981201172,66154.0
2011-06-01,185.44232177734375,187.62399291992188,181.8061981201172,182.53341674804688,223533.0
2011-06-02,,,,,
2011-06-05,176.7156219482422,177.44284057617188,173.8067169189453,175.62478637695312,78081.0
2011-06-06,176.3520050048828,177.44284057617188,175.9884033203125,177.07923889160156,54205.0
2011-06-07,177.44284057617188,177.44284057617188,173.8067169189453,174.1703338623047,55737.0
2011-06-08,173.443115234375,175.26116943359375,173.07949829101562,173.443115234375,109278.0
2011-06-09,,,,,
2011-06-12,174.1703338623047,174.53395080566406,172.71588134765625,173.07949829101562,73584.0
2011-06-13,173.8067169189453,175.62478637695312,173.443115234375,174.1703338623047,56149.0
2011-06-14,174.53395080566406,175.26116943359375,173.443115234375,173.8067169189453,54604.0
2011-06-15,173.443115234375,174.89756774902344,172.71588134765625,173.07949829101562,56770.0
2011-06-16,,,,,
2011-06-19,172.71588134765625,172.71588134765625,170.17059326171875,170.17059326171875,34411.0
2011-06-20,168.3525390625,169.44337463378906,165.8072509765625,167.26170349121094,40577.0
2011-06-21,167.98892211914062,169.44337463378906,167.98892211914062,168.71615600585938,17863.0
2011-06-22,169.44337463378906,170.17059326171875,166.5344696044922,167.26170349121094,62778.0
2011-06-23,,,,,
2011-06-26,168.3525390625,168.71615600585938,166.5344696044922,167.6253204345703,57153.0
2011-06-27,167.98892211914062,173.07949829101562,167.6253204345703,169.44337463378906,98409.0
2011-06-28,169.44337463378906,170.8978271484375,168.3525390625,169.0797576904297,27137.0
2011-06-29,169.80699157714844,170.53421020507812,167.98892211914062,167.98892211914062,60652.0
2011-06-30,,,,,
2011-07-03,169.0797576904297,169.0797576904297,168.3525390625,169.0797576904297,28969.0
2011-07-04,169.0797576904297,169.0797576904297,167.26170349121094,167.6253204345703,37726.0
2011-07-05,167.6253204345703,168.3525390625,166.5344696044922,167.26170349121094,33966.0
2011-07-06,166.89808654785156,167.26170349121094,166.17086791992188,166.5344696044922,24381.0
2011-07-07,,,,,
2011-07-10,166.17086791992188,166.5344696044922,165.0800323486328,165.8072509765625,30595.0
2011-07-11,165.8072509765625,166.17086791992188,165.0800323486328,165.44363403320312,14966.0
2011-07-12,164.71641540527344,164.71641540527344,163.261962890625,163.9891815185547,27169.0
2011-07-13,163.9891815185547,164.71641540527344,163.62557983398438,163.9891815185547,18932.0
2011-07-14,,,,,
2011-07-17,163.62557983398438,164.71641540527344,162.5347442626953,162.5347442626953,25000.0
2011-07-18,162.5347442626953,162.5347442626953,161.08029174804688,161.44390869140625,25605.0
2011-07-19,161.44390869140625,162.89834594726562,160.7166748046875,161.44390869140625,15066.0
2011-07-20,161.80751037597656,163.62557983398438,161.80751037597656,162.89834594726562,16807.0
2011-07-21,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2011-07-24,162.5347442626953,162.89834594726562,161.44390869140625,162.89834594726562,28354.0
2011-07-25,162.5347442626953,164.35279846191406,162.5347442626953,162.89834594726562,48228.0
2011-07-26,162.89834594726562,165.8072509765625,162.89834594726562,164.71641540527344,50590.0
2011-07-27,164.71641540527344,165.44363403320312,162.5347442626953,162.89834594726562,26889.0
2011-07-28,,,,,
2011-07-31,161.80751037597656,162.5347442626953,161.80751037597656,162.5347442626953,30924.0
2011-08-01,163.261962890625,164.71641540527344,162.89834594726562,164.35279846191406,32437.0
2011-08-02,163.62557983398438,164.35279846191406,162.5347442626953,163.62557983398438,28111.0
2011-08-03,161.80751037597656,163.261962890625,161.44390869140625,162.89834594726562,18170.0
2011-08-04,,,,,
2011-08-07,154.53526306152344,155.6260986328125,150.53553771972656,153.44442749023438,36486.0
2011-08-08,154.53526306152344,154.8988800048828,151.26275634765625,154.17166137695312,30398.0
2011-08-09,150.89913940429688,151.98997497558594,147.6266326904297,151.98997497558594,55018.0
2011-08-10,154.17166137695312,154.8988800048828,152.7172088623047,153.44442749023438,46043.0
2011-08-11,,,,,
2011-08-14,155.98971557617188,155.98971557617188,153.44442749023438,153.44442749023438,26294.0
2011-08-15,154.8988800048828,155.6260986328125,153.44442749023438,153.80804443359375,19541.0
2011-08-16,154.17166137695312,154.17166137695312,151.98997497558594,152.7172088623047,22004.0
2011-08-17,152.7172088623047,153.44442749023438,152.7172088623047,153.080810546875,8749.0
2011-08-18,,,,,
2011-08-21,150.53553771972656,150.53553771972656,148.71746826171875,149.08108520507812,13621.0
2011-08-22,149.08108520507812,149.8083038330078,147.6266326904297,149.08108520507812,18043.0
2011-08-23,148.71746826171875,149.8083038330078,147.99024963378906,149.08108520507812,9889.0
2011-08-24,150.1719207763672,151.62637329101562,149.08108520507812,150.1719207763672,21154.0
2011-08-25,,,,,
2011-08-28,150.1719207763672,150.1719207763672,150.1719207763672,150.1719207763672,0.0
2011-09-01,150.1719207763672,150.1719207763672,150.1719207763672,150.1719207763672,0.0
2011-09-04,152.7172088623047,153.44442749023438,151.62637329101562,153.44442749023438,19148.0
2011-09-05,152.7172088623047,153.80804443359375,152.3535919189453,153.44442749023438,25371.0
2011-09-06,153.080810546875,154.17166137695312,151.98997497558594,152.3535919189453,28418.0
2011-09-07,153.080810546875,153.80804443359375,152.7172088623047,153.44442749023438,24384.0
2011-09-08,,,,,
2011-09-11,155.6260986328125,155.6260986328125,153.44442749023438,153.80804443359375,60517.0
2011-09-12,152.7172088623047,152.7172088623047,150.1719207763672,150.1719207763672,41237.0
2011-09-13,151.62637329101562,152.7172088623047,151.62637329101562,152.7172088623047,44076.0
2011-09-14,152.7172088623047,153.44442749023438,151.98997497558594,152.7172088623047,33258.0
2011-09-15,,,,,
2011-09-18,154.53526306152344,156.35333251953125,153.44442749023438,156.35333251953125,58060.0
2011-09-19,155.98971557617188,158.17138671875,154.53526306152344,154.8988800048828,103377.0
2011-09-20,155.6260986328125,156.35333251953125,154.8988800048828,155.6260986328125,30381.0
2011-09-21,156.35333251953125,157.8077850341797,155.6260986328125,155.98971557617188,62958.0
2011-09-22,155.98971557617188,155.98971557617188,155.98971557617188,155.98971557617188,0.0
2011-09-25,153.44442749023438,155.2624969482422,152.7172088623047,155.2624969482422,31937.0
2011-09-26,154.53526306152344,154.8988800048828,153.080810546875,154.8988800048828,36359.0
2011-09-27,155.2624969482422,156.35333251953125,155.2624969482422,155.98971557617188,48509.0
2011-09-28,156.35333251953125,156.71694946289062,154.8988800048828,155.2624969482422,40024.0
2011-09-29,155.2624969482422,155.2624969482422,155.2624969482422,155.2624969482422,0.0
2011-10-02,158.17138671875,158.89862060546875,156.35333251953125,158.89862060546875,102584.0
2011-10-03,157.4441680908203,157.4441680908203,154.53526306152344,155.6260986328125,37054.0
2011-10-04,153.80804443359375,155.6260986328125,153.80804443359375,155.2624969482422,26435.0
2011-10-05,155.98971557617188,156.71694946289062,155.2624969482422,155.2624969482422,17263.0
2011-10-06,,,,,
2011-10-09,157.8077850341797,158.17138671875,155.2624969482422,155.98971557617188,26599.0
2011-10-10,156.35333251953125,158.89862060546875,156.35333251953125,158.89862060546875,30551.0
2011-10-11,158.53500366210938,158.89862060546875,156.71694946289062,157.4441680908203,32239.0
2011-10-12,156.71694946289062,156.71694946289062,155.6260986328125,156.35333251953125,18466.0
2011-10-13,,,,,
2011-10-16,158.89862060546875,159.26222229003906,157.4441680908203,159.26222229003906,32312.0
2011-10-17,159.62583923339844,165.44363403320312,159.62583923339844,160.7166748046875,87378.0
2011-10-18,157.08055114746094,157.8077850341797,154.8988800048828,156.35333251953125,51766.0
2011-10-19,155.6260986328125,159.26222229003906,153.080810546875,159.26222229003906,41598.0
2011-10-20,,,,,
2011-10-23,163.9891815185547,169.44337463378906,163.62557983398438,167.26170349121094,112643.0
2011-10-24,165.8072509765625,175.62478637695312,165.8072509765625,167.98892211914062,237391.0
2011-10-25,167.26170349121094,169.44337463378906,159.9894561767578,161.80751037597656,95923.0
2011-10-26,161.44390869140625,163.9891815185547,161.08029174804688,161.44390869140625,36007.0
2011-10-27,,,,,
2011-10-30,161.44390869140625,161.80751037597656,159.62583923339844,160.7166748046875,52588.0
2011-10-31,160.3530731201172,164.71641540527344,159.9894561767578,163.62557983398438,53154.0
2011-11-01,162.89834594726562,164.35279846191406,161.08029174804688,161.80751037597656,33794.0
2011-11-02,161.08029174804688,175.26116943359375,161.08029174804688,167.26170349121094,241876.0
2011-11-03,,,,,
2011-11-06,167.26170349121094,167.26170349121094,167.26170349121094,167.26170349121094,0.0
2011-11-10,167.26170349121094,167.26170349121094,167.26170349121094,167.26170349121094,0.0
2011-11-13,174.89756774902344,191.26011657714844,173.07949829101562,189.0784454345703,290457.0
2011-11-14,189.0784454345703,194.1690216064453,175.26116943359375,175.9884033203125,255653.0
2011-11-15,174.53395080566406,180.35174560546875,174.1703338623047,178.8972930908203,158851.0
2011-11-16,178.8972930908203,179.2609100341797,176.3520050048828,177.44284057617188,65782.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,175.9884033203125,176.7156219482422,168.71615600585938,169.0797576904297,125089.0
2011-11-22,167.6253204345703,170.8978271484375,165.44363403320312,166.5344696044922,78128.0
2011-11-23,166.5344696044922,166.5344696044922,166.5344696044922,166.5344696044922,0.0
2011-11-24,166.5344696044922,166.5344696044922,166.5344696044922,166.5344696044922,0.0
2011-11-27,161.80751037597656,162.5347442626953,161.08029174804688,161.08029174804688,57423.0
2011-11-28,162.17112731933594,162.17112731933594,158.89862060546875,159.62583923339844,124225.0
2011-11-29,159.9894561767578,160.3530731201172,158.53500366210938,160.3530731201172,95132.0
2011-11-30,160.7166748046875,162.5347442626953,159.9894561767578,161.44390869140625,106804.0
2011-12-01,,,,,
2011-12-04,162.89834594726562,165.0800323486328,162.17112731933594,163.261962890625,69896.0
2011-12-05,163.62557983398438,164.35279846191406,162.5347442626953,163.261962890625,66510.0
2011-12-06,163.62557983398438,165.0800323486328,162.5347442626953,163.9891815185547,58260.0
2011-12-07,164.35279846191406,164.71641540527344,163.62557983398438,163.9891815185547,52277.0
2011-12-08,,,,,
2011-12-11,167.98892211914062,169.0797576904297,166.5344696044922,167.26170349121094,93514.0
2011-12-12,167.6253204345703,170.17059326171875,165.44363403320312,169.0797576904297,95610.0
2011-12-13,169.0797576904297,175.62478637695312,159.9894561767578,160.7166748046875,237373.0
2011-12-14,164.71641540527344,166.17086791992188,162.17112731933594,164.71641540527344,90203.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,167.6253204345703,171.98866271972656,166.89808654785156,168.71615600585938,74140.0
2011-12-20,169.0797576904297,169.44337463378906,167.26170349121094,167.6253204345703,45884.0
2011-12-21,168.71615600585938,169.0797576904297,166.5344696044922,167.98892211914062,51184.0
2011-12-22,167.98892211914062,167.98892211914062,167.98892211914062,167.98892211914062,0.0
2011-12-25,170.8978271484375,171.98866271972656,169.80699157714844,171.26144409179688,97081.0
2011-12-26,171.6250457763672,175.26116943359375,171.6250457763672,174.53395080566406,140113.0
2011-12-27,175.9884033203125,177.44284057617188,172.71588134765625,173.443115234375,175884.0
2011-12-28,173.8067169189453,174.53395080566406,169.80699157714844,171.26144409179688,50703.0
2011-12-29,,,,,
2012-01-01,171.6250457763672,174.1703338623047,170.53421020507812,174.1703338623047,90360.0
2012-01-02,174.53395080566406,178.17007446289062,173.443115234375,175.9884033203125,198824.0
2012-01-03,176.7156219482422,177.80645751953125,174.89756774902344,175.9884033203125,111828.0
2012-01-04,176.3520050048828,176.7156219482422,174.89756774902344,175.62478637695312,36556.0
2012-01-05,,,,,
2012-01-08,175.26116943359375,175.26116943359375,172.71588134765625,173.443115234375,98789.0
2012-01-09,173.8067169189453,174.1703338623047,171.6250457763672,172.35227966308594,57787.0
2012-01-10,172.35227966308594,175.9884033203125,172.35227966308594,173.443115234375,89838.0
2012-01-11,174.53395080566406,178.17007446289062,173.8067169189453,175.9884033203125,153717.0
2012-01-12,,,,,
2012-01-15,176.7156219482422,177.07923889160156,173.8067169189453,174.53395080566406,71225.0
2012-01-16,174.1703338623047,175.9884033203125,167.26170349121094,171.98866271972656,115499.0
2012-01-17,172.35227966308594,177.44284057617188,172.35227966308594,175.9884033203125,135076.0
2012-01-18,176.7156219482422,178.17007446289062,174.53395080566406,177.80645751953125,115228.0
2012-01-19,,,,,
2012-01-22,174.53395080566406,185.44232177734375,173.8067169189453,181.8061981201172,210571.0
2012-01-23,182.53341674804688,186.16954040527344,180.35174560546875,182.53341674804688,213067.0
2012-01-24,183.26065063476562,183.26065063476562,178.8972930908203,179.98812866210938,86777.0
2012-01-25,178.8972930908203,180.71536254882812,177.80645751953125,178.17007446289062,55113.0
2012-01-26,,,,,
2012-01-29,178.17007446289062,178.17007446289062,178.17007446289062,178.17007446289062,0.0
2012-01-30,178.53369140625,182.53341674804688,178.17007446289062,179.62452697753906,94468.0
2012-01-31,180.35174560546875,182.53341674804688,179.98812866210938,180.71536254882812,93547.0
2012-02-01,180.35174560546875,188.35122680664062,179.62452697753906,185.44232177734375,241472.0
2012-02-02,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0
2012-02-05,183.9878692626953,185.44232177734375,181.0789794921875,182.53341674804688,126453.0
2012-02-06,181.8061981201172,182.53341674804688,180.35174560546875,180.35174560546875,89966.0
2012-02-07,183.26065063476562,189.0784454345703,182.53341674804688,183.9878692626953,254982.0
2012-02-08,184.71510314941406,185.44232177734375,181.8061981201172,183.9878692626953,113246.0
2012-02-09,,,,,
2012-02-12,181.8061981201172,182.53341674804688,180.35174560546875,181.0789794921875,62295.0
2012-02-13,180.71536254882812,184.71510314941406,180.71536254882812,181.8061981201172,91313.0
2012-02-14,182.53341674804688,187.62399291992188,181.4425811767578,184.71510314941406,201929.0
2012-02-15,187.62399291992188,192.71456909179688,186.16954040527344,187.62399291992188,479840.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,205.077392578125,206.53184509277344,202.89572143554688,205.8046112060547,190990.0
2012-02-21,206.53184509277344,207.25906372070312,199.2595977783203,202.16848754882812,235018.0
2012-02-22,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0
2012-02-23,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0
2012-02-26,197.80514526367188,212.34963989257812,197.80514526367188,207.25906372070312,669500.0
2012-02-27,207.9862823486328,210.8951873779297,205.077392578125,205.8046112060547,248610.0
2012-02-28,205.8046112060547,209.44073486328125,189.0784454345703,204.35015869140625,252683.0
2012-02-29,207.9862823486328,219.62188720703125,199.98681640625,210.8951873779297,759745.0
2012-03-01,,,,,
2012-03-04,215.9857635498047,226.1669158935547,212.34963989257812,221.0763397216797,437941.0
2012-03-05,219.62188720703125,222.53079223632812,216.71298217773438,217.44021606445312,289476.0
2012-03-06,216.71298217773438,217.44021606445312,210.8951873779297,215.25852966308594,174919.0
2012-03-07,208.71351623535156,214.53131103515625,204.35015869140625,213.80409240722656,168736.0
2012-03-08,,,,,
2012-03-11,215.9857635498047,216.71298217773438,212.34963989257812,214.53131103515625,139586.0
2012-03-12,214.53131103515625,216.71298217773438,210.8951873779297,213.0768585205078,247687.0
2012-03-13,214.53131103515625,214.53131103515625,208.71351623535156,211.62240600585938,162630.0
2012-03-14,213.0768585205078,213.80409240722656,209.44073486328125,210.8951873779297,131103.0
2012-03-15,,,,,
2012-03-18,213.80409240722656,220.34910583496094,213.0768585205078,215.25852966308594,408365.0
2012-03-19,216.71298217773438,218.1674346923828,213.0768585205078,215.25852966308594,229079.0
2012-03-20,214.53131103515625,223.2580108642578,214.53131103515625,218.89466857910156,441660.0
2012-03-21,221.0763397216797,227.62135314941406,218.89466857910156,222.53079223632812,371783.0
2012-03-22,,,,,
2012-03-25,222.53079223632812,222.53079223632812,218.1674346923828,220.34910583496094,237778.0
2012-03-26,219.62188720703125,219.62188720703125,215.25852966308594,216.71298217773438,110672.0
2012-03-27,217.44021606445312,218.1674346923828,214.53131103515625,215.25852966308594,94079.0
2012-03-28,214.53131103515625,223.2580108642578,213.0768585205078,221.0763397216797,227574.0
2012-03-29,,,,,
2012-04-01,218.89466857910156,218.89466857910156,216.71298217773438,218.1674346923828,114280.0
2012-04-02,218.1674346923828,223.9852294921875,216.71298217773438,222.53079223632812,271208.0
2012-04-03,224.71246337890625,228.3485870361328,221.80355834960938,223.9852294921875,362264.0
2012-04-04,223.2580108642578,224.71246337890625,220.34910583496094,221.80355834960938,172963.0
2012-04-05,,,,,
2012-04-08,218.1674346923828,218.1674346923828,196.35069274902344,210.8951873779297,159186.0
2012-04-09,208.71351623535156,210.8951873779297,205.8046112060547,209.44073486328125,75008.0
2012-04-10,208.71351623535156,210.8951873779297,199.98681640625,203.62294006347656,116036.0
2012-04-11,201.44126892089844,202.89572143554688,190.53289794921875,199.2595977783203,99661.0
2012-04-12,,,,,
2012-04-15,195.62347412109375,197.07791137695312,191.9873504638672,191.9873504638672,46651.0
2012-04-16,189.8056640625,194.1690216064453,182.53341674804688,186.8967742919922,80551.0
2012-04-17,190.53289794921875,194.1690216064453,187.62399291992188,194.1690216064453,72728.0
2012-04-18,195.62347412109375,195.62347412109375,187.62399291992188,190.53289794921875,86311.0
2012-04-19,,,,,
2012-04-22,191.9873504638672,193.44178771972656,189.8056640625,191.26011657714844,80235.0
2012-04-23,189.0784454345703,190.53289794921875,183.26065063476562,183.9878692626953,147475.0
2012-04-24,184.71510314941406,187.62399291992188,183.26065063476562,186.8967742919922,87356.0
2012-04-25,187.62399291992188,188.35122680664062,185.44232177734375,186.16954040527344,67642.0
2012-04-26,,,,,
2012-04-29,188.35122680664062,194.1690216064453,187.62399291992188,187.62399291992188,113950.0
2012-04-30,187.62399291992188,189.0784454345703,186.16954040527344,189.0784454345703,61949.0
2012-05-01,188.35122680664062,189.0784454345703,187.62399291992188,189.0784454345703,46695.0
2012-05-02,189.0784454345703,196.35069274902344,189.0784454345703,192.71456909179688,176573.0
2012-05-03,,,,,
2012-05-06,189.0784454345703,189.8056640625,187.62399291992188,188.35122680664062,65389.0
2012-05-07,187.62399291992188,189.0784454345703,186.16954040527344,187.62399291992188,71497.0
2012-05-08,188.35122680664062,189.0784454345703,186.8967742919922,188.35122680664062,52087.0
2012-05-09,187.62399291992188,188.35122680664062,184.71510314941406,184.71510314941406,97924.0
2012-05-10,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0
2012-05-13,183.9878692626953,184.71510314941406,183.26065063476562,183.26065063476562,38270.0
2012-05-14,183.26065063476562,183.26065063476562,178.17007446289062,178.53369140625,45683.0
2012-05-15,181.8061981201172,181.8061981201172,178.17007446289062,179.62452697753906,50269.0
2012-05-16,178.53369140625,178.53369140625,174.53395080566406,177.80645751953125,19830.0
2012-05-17,,,,,
2012-05-20,174.89756774902344,178.17007446289062,174.1703338623047,175.26116943359375,26378.0
2012-05-21,175.62478637695312,176.7156219482422,174.53395080566406,176.7156219482422,34815.0
2012-05-22,179.2609100341797,179.2609100341797,177.44284057617188,178.17007446289062,47444.0
2012-05-23,177.07923889160156,177.07923889160156,175.62478637695312,176.7156219482422,16854.0
2012-05-24,,,,,
2012-05-27,175.26116943359375,175.26116943359375,174.1703338623047,174.1703338623047,18112.0
2012-05-28,174.53395080566406,175.9884033203125,174.53395080566406,175.26116943359375,11934.0
2012-05-29,177.07923889160156,177.07923889160156,174.1703338623047,174.53395080566406,21143.0
2012-05-30,174.1703338623047,174.1703338623047,167.98892211914062,169.0797576904297,44171.0
2012-05-31,,,,,
2012-06-03,161.80751037597656,162.17112731933594,157.8077850341797,162.17112731933594,43633.0
2012-06-04,159.26222229003906,162.89834594726562,158.89862060546875,162.5347442626953,27184.0
2012-06-05,162.5347442626953,162.5347442626953,160.7166748046875,161.08029174804688,38576.0
2012-06-06,160.7166748046875,161.80751037597656,157.08055114746094,158.89862060546875,53402.0
2012-06-07,,,,,
2012-06-10,160.7166748046875,161.08029174804688,159.62583923339844,160.7166748046875,25016.0
2012-06-11,161.44390869140625,164.71641540527344,161.44390869140625,163.9891815185547,33379.0
2012-06-12,160.7166748046875,162.17112731933594,159.9894561767578,162.17112731933594,27047.0
2012-06-13,162.89834594726562,164.35279846191406,161.80751037597656,161.80751037597656,33746.0
2012-06-14,,,,,
2012-06-17,159.62583923339844,161.08029174804688,159.62583923339844,160.3530731201172,20382.0
2012-06-18,161.44390869140625,163.9891815185547,160.7166748046875,163.62557983398438,33801.0
2012-06-19,163.261962890625,165.8072509765625,162.5347442626953,163.62557983398438,43125.0
2012-06-20,163.9891815185547,163.9891815185547,162.89834594726562,162.89834594726562,35092.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2012-06-26,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2012-06-27,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2012-06-28,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2012-07-01,162.89834594726562,162.89834594726562,162.89834594726562,162.89834594726562,0.0
2012-07-02,157.08055114746094,159.9894561767578,155.98971557617188,158.89862060546875,44223.0
2012-07-03,159.62583923339844,162.17112731933594,158.89862060546875,160.7166748046875,33017.0
2012-07-04,159.9894561767578,161.80751037597656,159.9894561767578,160.7166748046875,26364.0
2012-07-05,,,,,
2012-07-08,161.44390869140625,165.8072509765625,161.44390869140625,165.8072509765625,50248.0
2012-07-09,166.89808654785156,166.89808654785156,159.9894561767578,162.17112731933594,23336.0
2012-07-10,161.44390869140625,163.261962890625,160.7166748046875,163.261962890625,26536.0
2012-07-11,161.80751037597656,164.35279846191406,159.26222229003906,164.35279846191406,23870.0
2012-07-12,,,,,
2012-07-15,162.5347442626953,162.5347442626953,160.3530731201172,161.08029174804688,8084.0
2012-07-16,161.08029174804688,164.35279846191406,158.53500366210938,159.62583923339844,37321.0
2012-07-17,160.3530731201172,161.08029174804688,158.53500366210938,158.53500366210938,28833.0
2012-07-18,158.53500366210938,161.08029174804688,158.53500366210938,161.08029174804688,24823.0
2012-07-19,,,,,
2012-07-22,160.3530731201172,162.17112731933594,159.9894561767578,160.7166748046875,35927.0
2012-07-23,160.3530731201172,161.44390869140625,159.62583923339844,159.9894561767578,24525.0
2012-07-24,159.9894561767578,159.9894561767578,158.89862060546875,159.62583923339844,11252.0
2012-07-25,158.89862060546875,160.7166748046875,158.89862060546875,159.62583923339844,15656.0
2012-07-26,,,,,
2012-07-29,161.44390869140625,166.5344696044922,161.08029174804688,161.80751037597656,76937.0
2012-07-30,162.89834594726562,163.62557983398438,161.80751037597656,163.62557983398438,54811.0
2012-07-31,163.62557983398438,166.5344696044922,163.62557983398438,166.17086791992188,63678.0
2012-08-01,166.17086791992188,167.26170349121094,163.62557983398438,164.71641540527344,62249.0
2012-08-02,,,,,
2012-08-05,165.44363403320312,171.98866271972656,164.35279846191406,170.17059326171875,102963.0
2012-08-06,170.17059326171875,173.8067169189453,168.3525390625,169.80699157714844,53939.0
2012-08-07,169.80699157714844,170.17059326171875,167.98892211914062,168.71615600585938,23793.0
2012-08-08,168.3525390625,170.17059326171875,167.26170349121094,168.3525390625,39828.0
2012-08-09,,,,,
2012-08-12,168.71615600585938,168.71615600585938,167.26170349121094,167.6253204345703,15287.0
2012-08-13,167.26170349121094,168.3525390625,166.5344696044922,167.26170349121094,29762.0
2012-08-14,166.89808654785156,167.6253204345703,166.5344696044922,167.26170349121094,20974.0
2012-08-15,167.26170349121094,168.3525390625,166.5344696044922,168.3525390625,22355.0
2012-08-16,,,,,
2012-08-19,168.3525390625,168.3525390625,168.3525390625,168.3525390625,0.0
2012-08-23,168.3525390625,168.3525390625,168.3525390625,168.3525390625,0.0
2012-08-26,172.35227966308594,174.53395080566406,171.98866271972656,172.35227966308594,27964.0
2012-08-27,172.71588134765625,175.9884033203125,170.8978271484375,175.9884033203125,112407.0
2012-08-28,175.26116943359375,177.07923889160156,174.53395080566406,175.62478637695312,37681.0
2012-08-29,174.89756774902344,187.62399291992188,174.53395080566406,184.71510314941406,183673.0
2012-08-30,,,,,
2012-09-02,184.71510314941406,191.26011657714844,181.0789794921875,189.0784454345703,64543.0
2012-09-03,189.8056640625,194.1690216064453,187.62399291992188,189.0784454345703,77088.0
2012-09-04,189.8056640625,194.1690216064453,188.35122680664062,189.8056640625,50284.0
2012-09-05,,,,,
2012-09-06,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0
2012-09-09,198.53236389160156,210.16796875,198.53236389160156,208.71351623535156,82354.0
2012-09-10,208.71351623535156,208.71351623535156,203.62294006347656,206.53184509277344,28972.0
2012-09-11,206.53184509277344,211.62240600585938,204.35015869140625,207.25906372070312,53378.0
2012-09-12,206.53184509277344,213.0768585205078,205.8046112060547,208.71351623535156,32448.0
2012-09-13,,,,,
2012-09-16,212.34963989257812,213.0768585205078,205.8046112060547,208.71351623535156,26306.0
2012-09-17,207.9862823486328,229.0758056640625,207.25906372070312,229.0758056640625,533441.0
2012-09-18,226.1669158935547,247.2564239501953,222.53079223632812,235.62083435058594,411876.0
2012-09-19,234.8936004638672,236.34805297851562,221.80355834960938,230.53025817871094,138878.0
2012-09-20,,,,,
2012-09-24,231.98471069335938,232.71192932128906,223.2580108642578,228.3485870361328,62092.0
2012-09-25,228.3485870361328,230.53025817871094,222.53079223632812,226.89413452148438,50705.0
2012-09-26,225.43968200683594,225.43968200683594,212.34963989257812,221.80355834960938,46796.0
2012-09-27,,,,,
2012-09-30,219.62188720703125,232.71192932128906,215.9857635498047,231.98471069335938,195967.0
2012-10-01,229.0758056640625,236.34805297851562,226.89413452148438,232.71192932128906,285105.0
2012-10-02,232.71192932128906,243.62030029296875,232.71192932128906,238.52972412109375,327454.0
2012-10-03,239.9841766357422,247.2564239501953,235.62083435058594,239.2569580078125,190992.0
2012-10-04,,,,,
2012-10-07,231.25747680664062,250.1653289794922,224.71246337890625,246.52920532226562,288454.0
2012-10-08,246.52920532226562,250.89254760742188,234.1663818359375,239.9841766357422,372622.0
2012-10-09,238.52972412109375,239.9841766357422,229.80303955078125,229.80303955078125,189528.0
2012-10-10,226.89413452148438,229.80303955078125,221.0763397216797,223.9852294921875,168665.0
2012-10-11,,,,,
2012-10-14,215.9857635498047,221.80355834960938,215.25852966308594,218.1674346923828,39624.0
2012-10-15,220.34910583496094,231.98471069335938,218.1674346923828,228.3485870361328,196979.0
2012-10-16,224.71246337890625,230.53025817871094,222.53079223632812,224.71246337890625,124758.0
2012-10-17,224.71246337890625,227.62135314941406,219.62188720703125,220.34910583496094,118436.0
2012-10-18,,,,,
2012-10-21,210.16796875,212.34963989257812,189.8056640625,189.8056640625,711195.0
2012-10-22,189.8056640625,203.62294006347656,188.35122680664062,194.896240234375,690078.0
2012-10-23,194.896240234375,198.53236389160156,191.26011657714844,191.9873504638672,124723.0
2012-10-24,189.0784454345703,191.26011657714844,185.44232177734375,189.0784454345703,116663.0
2012-10-25,,,,,
2012-10-28,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0
2012-11-01,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0
2012-11-04,188.35122680664062,189.0784454345703,180.71536254882812,183.26065063476562,287622.0
2012-11-05,183.9878692626953,186.16954040527344,181.8061981201172,184.71510314941406,266409.0
2012-11-06,186.16954040527344,190.53289794921875,186.16954040527344,189.0784454345703,162266.0
2012-11-07,189.0784454345703,197.80514526367188,188.35122680664062,194.896240234375,253741.0
2012-11-08,,,,,
2012-11-11,197.07791137695312,199.98681640625,194.1690216064453,196.35069274902344,136078.0
2012-11-12,196.35069274902344,196.35069274902344,191.9873504638672,192.71456909179688,84100.0
2012-11-13,192.71456909179688,194.896240234375,190.53289794921875,192.71456909179688,76679.0
2012-11-14,192.71456909179688,196.35069274902344,191.26011657714844,191.9873504638672,100229.0
2012-11-15,,,,,
2012-11-18,191.26011657714844,192.71456909179688,188.35122680664062,188.35122680664062,77172.0
2012-11-19,189.0784454345703,189.0784454345703,178.17007446289062,180.35174560546875,103522.0
2012-11-20,182.53341674804688,183.26065063476562,179.2609100341797,181.4425811767578,52353.0
2012-11-21,181.4425811767578,181.8061981201172,178.8972930908203,178.8972930908203,42019.0
2012-11-22,,,,,
2012-11-25,178.8972930908203,179.2609100341797,172.35227966308594,173.8067169189453,60724.0
2012-11-26,173.8067169189453,174.53395080566406,167.98892211914062,171.98866271972656,37978.0
2012-11-27,181.8061981201172,187.62399291992188,181.0789794921875,182.53341674804688,311731.0
2012-11-28,182.53341674804688,185.44232177734375,178.17007446289062,180.71536254882812,117632.0
2012-11-29,,,,,
2012-12-02,180.71536254882812,180.71536254882812,180.71536254882812,180.71536254882812,0.0
2012-12-03,194.896240234375,200.7140350341797,191.9873504638672,193.44178771972656,286693.0
2012-12-04,193.44178771972656,193.44178771972656,186.8967742919922,189.0784454345703,194498.0
2012-12-05,187.62399291992188,188.35122680664062,184.71510314941406,184.71510314941406,71051.0
2012-12-06,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0
2012-12-09,184.71510314941406,184.71510314941406,184.71510314941406,184.71510314941406,0.0
2012-12-10,181.8061981201172,182.53341674804688,177.80645751953125,177.80645751953125,283797.0
2012-12-11,177.44284057617188,180.35174560546875,177.44284057617188,180.35174560546875,168046.0
2012-12-12,180.35174560546875,181.8061981201172,179.62452697753906,179.98812866210938,188977.0
2012-12-13,179.98812866210938,179.98812866210938,179.98812866210938,179.98812866210938,0.0
2012-12-16,179.98812866210938,179.98812866210938,179.98812866210938,179.98812866210938,0.0
2012-12-17,181.0789794921875,183.26065063476562,180.35174560546875,183.26065063476562,85014.0
2012-12-18,183.26065063476562,183.9878692626953,181.8061981201172,182.53341674804688,78571.0
2012-12-19,182.53341674804688,184.71510314941406,181.8061981201172,183.9878692626953,94056.0
2012-12-20,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2012-12-23,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2012-12-24,186.16954040527344,190.53289794921875,186.16954040527344,188.35122680664062,250603.0
2012-12-25,188.35122680664062,189.0784454345703,184.71510314941406,186.8967742919922,114524.0
2012-12-26,185.44232177734375,186.16954040527344,183.26065063476562,185.44232177734375,67956.0
2012-12-27,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0
2012-12-30,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0
2012-12-31,183.26065063476562,183.26065063476562,180.35174560546875,181.4425811767578,63502.0
2013-01-01,183.26065063476562,183.9878692626953,181.8061981201172,183.26065063476562,73099.0
2013-01-02,183.26065063476562,184.71510314941406,182.53341674804688,183.9878692626953,91302.0
2013-01-03,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2013-01-06,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2013-01-07,189.8056640625,189.8056640625,186.8967742919922,188.35122680664062,104111.0
2013-01-08,187.62399291992188,189.0784454345703,186.16954040527344,189.0784454345703,128183.0
2013-01-09,189.0784454345703,193.44178771972656,188.35122680664062,189.8056640625,257177.0
2013-01-10,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0
2013-01-13,189.8056640625,189.8056640625,189.8056640625,189.8056640625,0.0
2013-01-14,192.71456909179688,199.2595977783203,191.26011657714844,196.35069274902344,382012.0
2013-01-15,197.07791137695312,197.80514526367188,194.896240234375,196.35069274902344,173703.0
2013-01-16,196.35069274902344,205.077392578125,195.62347412109375,202.16848754882812,289125.0
2013-01-17,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0
2013-01-20,202.16848754882812,202.16848754882812,202.16848754882812,202.16848754882812,0.0
2013-01-21,196.35069274902344,197.80514526367188,195.62347412109375,197.80514526367188,115477.0
2013-01-22,198.53236389160156,199.2595977783203,194.1690216064453,197.07791137695312,129004.0
2013-01-23,197.07791137695312,197.07791137695312,191.26011657714844,193.44178771972656,97958.0
2013-01-24,193.44178771972656,193.44178771972656,193.44178771972656,193.44178771972656,0.0
2013-01-27,193.44178771972656,193.44178771972656,193.44178771972656,193.44178771972656,0.0
2013-01-28,191.26011657714844,194.1690216064453,190.53289794921875,193.44178771972656,133405.0
2013-01-29,193.44178771972656,194.1690216064453,189.8056640625,191.26011657714844,143679.0
2013-01-30,191.26011657714844,191.9873504638672,189.8056640625,191.26011657714844,73191.0
2013-01-31,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0
2013-02-03,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0
2013-02-04,189.8056640625,191.9873504638672,189.8056640625,190.53289794921875,97032.0
2013-02-05,189.8056640625,190.53289794921875,187.62399291992188,189.0784454345703,99458.0
2013-02-06,190.53289794921875,191.26011657714844,188.35122680664062,189.0784454345703,72242.0
2013-02-07,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0
2013-02-10,189.0784454345703,189.0784454345703,189.0784454345703,189.0784454345703,0.0
2013-02-11,189.0784454345703,189.8056640625,186.8967742919922,187.62399291992188,69691.0
2013-02-12,187.62399291992188,188.35122680664062,186.16954040527344,186.8967742919922,59351.0
2013-02-13,186.8967742919922,191.26011657714844,186.8967742919922,191.26011657714844,82244.0
2013-02-14,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0
2013-02-17,191.26011657714844,191.26011657714844,191.26011657714844,191.26011657714844,0.0
2013-02-18,191.26011657714844,191.9873504638672,189.0784454345703,191.26011657714844,65064.0
2013-02-19,190.53289794921875,191.26011657714844,189.0784454345703,191.26011657714844,58872.0
2013-02-20,190.53289794921875,191.26011657714844,189.0784454345703,190.53289794921875,57059.0
2013-02-21,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0
2013-02-24,190.53289794921875,190.53289794921875,190.53289794921875,190.53289794921875,0.0
2013-02-25,187.62399291992188,189.0784454345703,186.8967742919922,188.35122680664062,43632.0
2013-02-26,188.35122680664062,188.35122680664062,186.16954040527344,186.8967742919922,42069.0
2013-02-27,186.8967742919922,188.35122680664062,186.16954040527344,186.8967742919922,24675.0
2013-02-28,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0
2013-03-03,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0
2013-03-04,182.53341674804688,183.26065063476562,180.71536254882812,181.0789794921875,46115.0
2013-03-05,181.4425811767578,183.26065063476562,181.0789794921875,181.8061981201172,21236.0
2013-03-06,182.53341674804688,184.71510314941406,182.53341674804688,183.9878692626953,34355.0
2013-03-07,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2013-03-10,183.9878692626953,183.9878692626953,183.9878692626953,183.9878692626953,0.0
2013-03-11,186.16954040527344,188.35122680664062,186.16954040527344,187.62399291992188,44950.0
2013-03-12,187.62399291992188,187.62399291992188,184.71510314941406,185.44232177734375,55759.0
2013-03-13,184.71510314941406,186.8967742919922,184.71510314941406,186.8967742919922,51998.0
2013-03-14,186.8967742919922,186.8967742919922,186.8967742919922,186.8967742919922,0.0
2013-03-17,189.8056640625,191.9873504638672,189.8056640625,191.26011657714844,62987.0
2013-03-18,191.26011657714844,191.26011657714844,189.8056640625,190.53289794921875,50041.0
2013-03-19,189.8056640625,191.9873504638672,189.8056640625,191.26011657714844,35365.0
2013-03-20,191.9873504638672,193.44178771972656,190.53289794921875,192.71456909179688,55981.0
2013-03-21,,,,,
2013-03-24,192.71456909179688,194.896240234375,191.9873504638672,194.896240234375,88853.0
2013-03-25,194.1690216064453,197.07791137695312,194.1690216064453,195.62347412109375,85256.0
2013-03-26,194.896240234375,199.2595977783203,194.896240234375,197.07791137695312,151752.0
2013-03-27,197.07791137695312,197.80514526367188,193.44178771972656,194.1690216064453,84515.0
2013-03-28,,,,,
2013-03-31,191.26011657714844,191.9873504638672,189.0784454345703,189.8056640625,73292.0
2013-04-01,189.0784454345703,189.8056640625,186.8967742919922,186.8967742919922,100187.0
2013-04-02,182.26071166992188,185.89683532714844,182.26071166992188,183.62425231933594,71224.0
2013-04-03,182.71522521972656,184.0787811279297,181.8061981201172,182.71522521972656,51933.0
2013-04-04,,,,,
2013-04-07,179.0791015625,180.44265747070312,179.0791015625,179.98812866210938,33477.0
2013-04-08,179.5336151123047,182.71522521972656,179.5336151123047,181.3516845703125,80025.0
2013-04-09,182.26071166992188,199.07778930664062,181.8061981201172,199.07778930664062,488762.0
2013-04-10,204.53196716308594,204.53196716308594,192.71456909179688,193.16908264160156,459643.0
2013-04-11,,,,,
2013-04-14,195.44166564941406,196.80520629882812,189.532958984375,191.8055419921875,263117.0
2013-04-15,191.3510284423828,191.3510284423828,181.8061981201172,181.8061981201172,273468.0
2013-04-16,181.3516845703125,185.44232177734375,179.98812866210938,182.26071166992188,158178.0
2013-04-17,184.53329467773438,184.53329467773438,172.71588134765625,179.0791015625,152674.0
2013-04-18,,,,,
2013-04-21,184.53329467773438,185.44232177734375,182.26071166992188,184.0787811279297,103720.0
2013-04-22,184.0787811279297,186.8058624267578,183.62425231933594,185.44232177734375,100570.0
2013-04-23,185.89683532714844,186.35134887695312,184.53329467773438,186.35134887695312,63525.0
2013-04-24,187.2603759765625,189.532958984375,185.89683532714844,186.35134887695312,87053.0
2013-04-25,,,,,
2013-04-28,185.89683532714844,185.89683532714844,183.62425231933594,184.98780822753906,46953.0
2013-04-29,184.98780822753906,184.98780822753906,183.16973876953125,184.53329467773438,78329.0
2013-04-30,184.53329467773438,185.89683532714844,183.62425231933594,184.0787811279297,87572.0
2013-05-01,184.0787811279297,184.0787811279297,182.71522521972656,183.62425231933594,47253.0
2013-05-02,183.62425231933594,183.62425231933594,183.62425231933594,183.62425231933594,0.0
2013-05-05,185.89683532714844,186.35134887695312,184.53329467773438,185.44232177734375,72230.0
2013-05-06,184.53329467773438,184.98780822753906,183.16973876953125,183.62425231933594,63470.0
2013-05-07,183.16973876953125,184.53329467773438,182.71522521972656,183.16973876953125,57157.0
2013-05-08,183.16973876953125,184.53329467773438,183.16973876953125,183.62425231933594,40536.0
2013-05-09,,,,,
2013-05-12,184.53329467773438,184.98780822753906,183.16973876953125,183.62425231933594,53892.0
2013-05-13,182.71522521972656,183.16973876953125,180.44265747070312,181.3516845703125,78409.0
2013-05-14,180.8971710205078,182.26071166992188,179.5336151123047,181.3516845703125,38335.0
2013-05-15,177.26104736328125,179.98812866210938,173.17039489746094,178.6245880126953,138449.0
2013-05-16,,,,,
2013-05-19,180.44265747070312,180.8971710205078,179.5336151123047,179.5336151123047,74947.0
2013-05-20,179.5336151123047,180.8971710205078,179.0791015625,180.44265747070312,51183.0
2013-05-21,179.98812866210938,180.44265747070312,179.0791015625,179.5336151123047,36073.0
2013-05-22,179.5336151123047,179.5336151123047,178.6245880126953,179.0791015625,28074.0
2013-05-23,,,,,
2013-05-26,177.71556091308594,178.6245880126953,177.26104736328125,177.26104736328125,26417.0
2013-05-27,177.71556091308594,179.5336151123047,177.71556091308594,179.0791015625,39522.0
2013-05-28,178.6245880126953,181.8061981201172,178.6245880126953,181.3516845703125,75888.0
2013-05-29,181.8061981201172,182.26071166992188,179.98812866210938,179.98812866210938,79356.0
2013-05-30,,,,,
2013-06-02,179.98812866210938,180.44265747070312,179.0791015625,180.44265747070312,15346.0
2013-06-03,179.98812866210938,181.8061981201172,179.98812866210938,181.3516845703125,45533.0
2013-06-04,181.3516845703125,181.8061981201172,180.44265747070312,180.8971710205078,69269.0
2013-06-05,179.98812866210938,183.62425231933594,179.98812866210938,181.8061981201172,69399.0
2013-06-06,,,,,
2013-06-09,182.26071166992188,182.26071166992188,181.3516845703125,181.8061981201172,17739.0
2013-06-10,181.8061981201172,182.71522521972656,181.3516845703125,181.8061981201172,23503.0
2013-06-11,181.8061981201172,182.26071166992188,181.8061981201172,182.26071166992188,17831.0
2013-06-12,182.26071166992188,183.16973876953125,181.3516845703125,182.26071166992188,24160.0
2013-06-13,,,,,
2013-06-16,165.44363403320312,174.53395080566406,165.44363403320312,172.26136779785156,56384.0
2013-06-17,172.71588134765625,175.44297790527344,172.71588134765625,174.07943725585938,85347.0
2013-06-18,174.07943725585938,174.98846435546875,172.71588134765625,173.6249237060547,44263.0
2013-06-19,174.07943725585938,174.07943725585938,173.17039489746094,173.17039489746094,25144.0
2013-06-20,,,,,
2013-06-23,173.6249237060547,178.17007446289062,173.17039489746094,175.89749145507812,62635.0
2013-06-24,175.89749145507812,175.89749145507812,173.17039489746094,174.98846435546875,25278.0
2013-06-25,174.98846435546875,176.3520050048828,174.53395080566406,174.53395080566406,20073.0
2013-06-26,174.53395080566406,178.6245880126953,174.53395080566406,177.71556091308594,61575.0
2013-06-27,19.549999237060547,19.549999237060547,19.549999237060547,19.549999237060547,0.0
2013-06-30,176.8065185546875,178.17007446289062,174.53395080566406,177.26104736328125,41884.0
2013-07-01,177.26104736328125,180.8971710205078,177.26104736328125,178.6245880126953,34220.0
2013-07-02,179.0791015625,183.16973876953125,179.0791015625,180.44265747070312,73331.0
2013-07-03,180.8971710205078,181.8061981201172,179.5336151123047,179.5336151123047,38893.0
2013-07-04,179.5336151123047,179.5336151123047,179.5336151123047,179.5336151123047,0.0
2013-07-07,180.8971710205078,181.8061981201172,180.44265747070312,181.8061981201172,34513.0
2013-07-08,181.8061981201172,182.26071166992188,179.98812866210938,180.44265747070312,25357.0
2013-07-09,180.8971710205078,180.8971710205078,179.5336151123047,179.5336151123047,11850.0
2013-07-10,179.5336151123047,179.5336151123047,178.17007446289062,178.6245880126953,14403.0
2013-07-11,,,,,
2013-07-14,179.5336151123047,180.8971710205078,179.0791015625,180.8971710205078,14054.0
2013-07-15,180.8971710205078,181.3516845703125,179.98812866210938,181.3516845703125,9407.0
2013-07-16,180.8971710205078,180.8971710205078,179.98812866210938,180.44265747070312,7384.0
2013-07-17,179.5336151123047,181.8061981201172,179.5336151123047,180.8971710205078,19927.0
2013-07-18,,,,,
2013-07-21,177.71556091308594,179.0791015625,177.26104736328125,178.17007446289062,24461.0
2013-07-22,177.26104736328125,179.5336151123047,177.26104736328125,179.5336151123047,30684.0
2013-07-23,179.5336151123047,184.53329467773438,179.0791015625,184.53329467773438,139410.0
2013-07-24,184.53329467773438,188.16941833496094,184.53329467773438,185.44232177734375,107152.0
2013-07-25,185.44232177734375,185.44232177734375,185.44232177734375,185.44232177734375,0.0
2013-07-28,185.44232177734375,186.8058624267578,182.26071166992188,184.53329467773438,45801.0
2013-07-29,183.62425231933594,184.0787811279297,182.26071166992188,183.16973876953125,31503.0
2013-07-30,183.16973876953125,183.62425231933594,182.26071166992188,183.16973876953125,16945.0
2013-07-31,184.0787811279297,185.44232177734375,183.62425231933594,184.0787811279297,59178.0
2013-08-01,184.53329467773438,189.532958984375,184.0787811279297,186.35134887695312,92137.0
2013-08-04,187.71490478515625,187.71490478515625,185.44232177734375,186.35134887695312,58892.0
2013-08-05,186.35134887695312,186.8058624267578,185.89683532714844,186.8058624267578,47215.0
2013-08-11,186.8058624267578,186.8058624267578,186.8058624267578,186.8058624267578,0.0
2013-08-13,187.2603759765625,189.0784454345703,186.8058624267578,187.71490478515625,32914.0
2013-08-14,186.8058624267578,189.0784454345703,186.8058624267578,187.2603759765625,25711.0
2013-08-15,187.2603759765625,189.0784454345703,187.2603759765625,188.16941833496094,39696.0
2013-08-18,,,,,
2013-08-19,187.2603759765625,187.71490478515625,186.35134887695312,186.8058624267578,21719.0
2013-08-20,186.8058624267578,188.16941833496094,186.35134887695312,187.71490478515625,36741.0
2013-08-21,187.2603759765625,191.3510284423828,187.2603759765625,189.0784454345703,162806.0
2013-08-22,189.0784454345703,189.532958984375,187.2603759765625,189.0784454345703,48412.0
2013-08-25,187.71490478515625,189.532958984375,185.44232177734375,185.89683532714844,59941.0
2013-08-26,185.89683532714844,186.35134887695312,180.8971710205078,180.8971710205078,97143.0
2013-08-27,179.5336151123047,179.5336151123047,168.1707305908203,173.17039489746094,67296.0
2013-08-28,169.98880004882812,173.6249237060547,165.44363403320312,173.17039489746094,66470.0
2013-08-29,173.17039489746094,174.98846435546875,170.4433135986328,171.80685424804688,56062.0
2013-09-01,173.6249237060547,174.53395080566406,173.17039489746094,174.53395080566406,40597.0
2013-09-02,174.98846435546875,174.98846435546875,172.71588134765625,174.53395080566406,29373.0
2013-09-03,174.98846435546875,174.98846435546875,169.98880004882812,171.80685424804688,43143.0
2013-09-04,170.4433135986328,170.4433135986328,165.44363403320312,165.44363403320312,56202.0
2013-09-05,165.8981475830078,168.1707305908203,164.08009338378906,164.98912048339844,23451.0
2013-09-08,167.26170349121094,168.625244140625,164.98912048339844,165.8981475830078,28067.0
2013-09-09,166.35267639160156,170.8978271484375,166.35267639160156,167.71621704101562,64190.0
2013-09-10,170.8978271484375,173.17039489746094,169.98880004882812,172.26136779785156,71159.0
2013-09-11,172.71588134765625,174.07943725585938,171.3523406982422,173.17039489746094,57406.0
2013-09-12,173.17039489746094,174.98846435546875,172.71588134765625,174.53395080566406,45874.0
2013-09-15,176.3520050048828,179.5336151123047,176.3520050048828,177.71556091308594,64509.0
2013-09-16,178.6245880126953,179.98812866210938,177.26104736328125,179.5336151123047,72950.0
2013-09-17,179.5336151123047,183.16973876953125,179.0791015625,181.3516845703125,123688.0
2013-09-18,184.0787811279297,193.62359619140625,184.0787811279297,188.16941833496094,532284.0
2013-09-19,190.89649963378906,192.71456909179688,186.8058624267578,187.2603759765625,187892.0
2013-09-24,187.2603759765625,187.71490478515625,184.0787811279297,184.0787811279297,102637.0
2013-09-25,184.0787811279297,184.0787811279297,184.0787811279297,184.0787811279297,0.0
2013-09-26,182.71522521972656,183.16973876953125,180.8971710205078,182.26071166992188,70255.0
2013-09-29,182.71522521972656,184.98780822753906,180.44265747070312,183.16973876953125,95899.0
2013-09-30,183.16973876953125,184.0787811279297,181.8061981201172,183.62425231933594,52312.0
2013-10-01,182.71522521972656,184.53329467773438,182.26071166992188,183.16973876953125,50811.0
2013-10-02,183.62425231933594,189.532958984375,183.62425231933594,186.8058624267578,186901.0
2013-10-03,187.2603759765625,188.16941833496094,185.44232177734375,186.35134887695312,73224.0
2013-10-06,187.2603759765625,187.2603759765625,177.71556091308594,182.26071166992188,122584.0
2013-10-07,181.3516845703125,181.3516845703125,178.17007446289062,178.6245880126953,85318.0
2013-10-08,179.0791015625,181.8061981201172,179.0791015625,179.5336151123047,84176.0
2013-10-09,179.5336151123047,180.44265747070312,178.6245880126953,179.0791015625,37384.0
2013-10-10,179.5336151123047,180.8971710205078,179.0791015625,180.8971710205078,37159.0
2013-10-13,180.8971710205078,180.8971710205078,180.8971710205078,180.8971710205078,0.0
2013-10-20,182.71522521972656,188.16941833496094,182.71522521972656,188.16941833496094,219251.0
2013-10-21,188.16941833496094,190.44198608398438,186.35134887695312,189.9874725341797,104324.0
2013-10-22,189.0784454345703,192.2600555419922,188.16941833496094,188.16941833496094,163648.0
2013-10-23,188.16941833496094,189.532958984375,186.8058624267578,189.532958984375,50983.0
2013-10-24,189.532958984375,190.44198608398438,188.62393188476562,189.9874725341797,64226.0
2013-10-27,189.9874725341797,195.44166564941406,189.9874725341797,190.44198608398438,195102.0
2013-10-28,191.3510284423828,192.71456909179688,189.9874725341797,191.3510284423828,105944.0
2013-10-29,191.8055419921875,192.2600555419922,190.89649963378906,191.8055419921875,37721.0
2013-10-30,192.2600555419922,195.44166564941406,191.8055419921875,195.44166564941406,70555.0
2013-10-31,189.9874725341797,191.8055419921875,186.8058624267578,191.3510284423828,193423.0
2013-11-03,190.89649963378906,192.2600555419922,190.44198608398438,190.89649963378906,78048.0
2013-11-04,190.89649963378906,191.8055419921875,189.9874725341797,191.3510284423828,68561.0
2013-11-05,190.89649963378906,192.71456909179688,190.89649963378906,192.2600555419922,40832.0
2013-11-06,192.71456909179688,198.16876220703125,191.3510284423828,195.89617919921875,144541.0
2013-11-07,196.80520629882812,199.98681640625,194.07810974121094,196.35069274902344,150766.0
2013-11-10,194.98715209960938,195.89617919921875,193.62359619140625,194.5326385498047,103390.0
2013-11-11,194.5326385498047,196.35069274902344,194.07810974121094,195.44166564941406,45916.0
2013-11-12,195.44166564941406,199.98681640625,195.44166564941406,197.2597198486328,132663.0
2013-11-13,197.7142333984375,200.89584350585938,196.80520629882812,199.98681640625,107710.0
2013-11-14,200.4413299560547,208.1680908203125,199.98681640625,207.25906372070312,142191.0
2013-11-17,207.25906372070312,217.71292114257812,205.89552307128906,215.44033813476562,315890.0
2013-11-18,211.80421447753906,215.8948516845703,211.34970092773438,211.80421447753906,142793.0
2013-11-19,210.8951873779297,213.62228393554688,209.9861602783203,212.25872802734375,61086.0
2013-11-20,210.8951873779297,218.6219482421875,210.8951873779297,216.34938049316406,73760.0
2013-11-21,217.25840759277344,217.25840759277344,212.25872802734375,213.62228393554688,74229.0
2013-11-24,214.98582458496094,225.43968200683594,209.07713317871094,209.53164672851562,170786.0
2013-11-25,209.9861602783203,211.34970092773438,204.98648071289062,208.1680908203125,129217.0
2013-11-26,207.25906372070312,211.34970092773438,202.7139129638672,203.16842651367188,165336.0
2013-11-27,202.7139129638672,205.89552307128906,202.2593994140625,204.07745361328125,57051.0
2013-11-28,204.07745361328125,209.07713317871094,203.62294006347656,204.53196716308594,77590.0
2013-12-01,204.98648071289062,205.89552307128906,199.07778930664062,199.5323028564453,118027.0
2013-12-02,199.98681640625,201.8048858642578,199.98681640625,201.8048858642578,30572.0
2013-12-03,200.89584350585938,201.8048858642578,197.7142333984375,199.98681640625,53031.0
2013-12-04,199.07778930664062,199.98681640625,197.7142333984375,199.5323028564453,26630.0
2013-12-05,199.07778930664062,202.7139129638672,199.07778930664062,201.8048858642578,61341.0
2013-12-08,202.2593994140625,203.16842651367188,201.35035705566406,203.16842651367188,34873.0
2013-12-09,204.07745361328125,204.53196716308594,202.2593994140625,202.2593994140625,51405.0
2013-12-10,203.16842651367188,204.53196716308594,200.4413299560547,201.35035705566406,97414.0
2013-12-11,200.89584350585938,203.16842651367188,200.89584350585938,201.8048858642578,34289.0
2013-12-12,201.35035705566406,201.35035705566406,199.07778930664062,199.98681640625,49236.0
2013-12-15,199.98681640625,202.2593994140625,199.98681640625,200.89584350585938,33396.0
2013-12-16,201.35035705566406,201.35035705566406,199.98681640625,199.98681640625,37639.0
2013-12-17,199.98681640625,202.2593994140625,198.62327575683594,199.5323028564453,77176.0
2013-12-18,199.98681640625,199.98681640625,197.7142333984375,199.5323028564453,45279.0
2013-12-19,199.98681640625,199.98681640625,198.62327575683594,198.62327575683594,39056.0
2013-12-22,199.07778930664062,199.98681640625,198.62327575683594,199.5323028564453,23297.0
2013-12-23,198.62327575683594,199.07778930664062,197.2597198486328,197.7142333984375,49814.0
2013-12-24,197.7142333984375,198.62327575683594,194.98715209960938,197.7142333984375,78149.0
2013-12-25,197.2597198486328,198.16876220703125,195.44166564941406,196.35069274902344,50391.0
2013-12-26,198.62327575683594,200.4413299560547,196.35069274902344,196.35069274902344,129870.0
2013-12-29,196.80520629882812,197.2597198486328,195.44166564941406,196.80520629882812,61197.0
2013-12-30,196.80520629882812,196.80520629882812,195.44166564941406,196.35069274902344,52581.0
2013-12-31,195.89617919921875,197.2597198486328,194.98715209960938,195.44166564941406,75588.0
2014-01-01,195.44166564941406,196.80520629882812,195.44166564941406,195.44166564941406,75958.0
2014-01-02,196.35069274902344,196.35069274902344,194.98715209960938,194.98715209960938,56442.0
2014-01-05,194.98715209960938,195.44166564941406,192.71456909179688,193.62359619140625,65064.0
2014-01-06,193.62359619140625,197.7142333984375,193.62359619140625,196.35069274902344,141048.0
2014-01-07,196.35069274902344,197.7142333984375,195.44166564941406,197.7142333984375,73903.0
2014-01-08,198.16876220703125,199.07778930664062,196.80520629882812,198.62327575683594,101061.0
2014-01-09,198.16876220703125,198.62327575683594,197.2597198486328,198.16876220703125,60518.0
2014-01-12,197.7142333984375,198.62327575683594,196.35069274902344,196.35069274902344,73056.0
2014-01-13,196.35069274902344,196.35069274902344,194.5326385498047,195.44166564941406,47184.0
2014-01-14,195.44166564941406,195.44166564941406,195.44166564941406,195.44166564941406,0.0
2014-01-15,195.89617919921875,196.80520629882812,194.5326385498047,194.98715209960938,55237.0
2014-01-16,194.98715209960938,194.98715209960938,192.2600555419922,193.62359619140625,42432.0
2014-01-19,193.16908264160156,194.98715209960938,190.89649963378906,194.98715209960938,40292.0
2014-01-20,194.98715209960938,194.98715209960938,193.62359619140625,194.07810974121094,20363.0
2014-01-21,191.8055419921875,192.71456909179688,191.3510284423828,192.2600555419922,49415.0
2014-01-22,190.89649963378906,191.8055419921875,188.62393188476562,191.3510284423828,56189.0
2014-01-23,190.89649963378906,190.89649963378906,188.62393188476562,189.532958984375,43456.0
2014-01-26,188.62393188476562,188.62393188476562,186.35134887695312,188.16941833496094,49153.0
2014-01-27,188.16941833496094,188.16941833496094,186.8058624267578,188.16941833496094,43773.0
2014-01-28,187.2603759765625,189.532958984375,187.2603759765625,188.62393188476562,28722.0
2014-01-29,189.0784454345703,189.532958984375,188.16941833496094,188.62393188476562,36123.0
2014-01-30,187.71490478515625,188.62393188476562,187.2603759765625,188.16941833496094,39458.0
2014-02-02,188.16941833496094,188.62393188476562,187.71490478515625,187.71490478515625,24284.0
2014-02-03,187.71490478515625,190.44198608398438,187.71490478515625,189.0784454345703,43059.0
2014-02-04,188.16941833496094,192.71456909179688,186.8058624267578,190.44198608398438,80971.0
2014-02-05,190.89649963378906,192.2600555419922,189.9874725341797,190.44198608398438,49917.0
2014-02-06,190.44198608398438,190.89649963378906,189.0784454345703,189.0784454345703,22618.0
2014-02-09,190.44198608398438,191.3510284423828,188.62393188476562,188.62393188476562,33571.0
2014-02-10,189.0784454345703,189.9874725341797,188.62393188476562,189.532958984375,36091.0
2014-02-11,189.9874725341797,192.71456909179688,189.532958984375,191.8055419921875,76065.0
2014-02-12,193.16908264160156,194.07810974121094,190.89649963378906,190.89649963378906,77951.0
2014-02-13,190.44198608398438,190.44198608398438,188.62393188476562,189.9874725341797,64262.0
2014-02-16,189.9874725341797,192.2600555419922,189.9874725341797,190.89649963378906,70849.0
2014-02-17,190.89649963378906,191.8055419921875,189.532958984375,189.9874725341797,28501.0
2014-02-18,189.9874725341797,190.44198608398438,189.532958984375,189.9874725341797,23960.0
2014-02-19,189.9874725341797,191.3510284423828,189.9874725341797,190.89649963378906,45849.0
2014-02-20,191.3510284423828,191.8055419921875,189.0784454345703,189.9874725341797,52558.0
2014-02-23,190.89649963378906,192.2600555419922,189.9874725341797,190.89649963378906,65410.0
2014-02-24,191.3510284423828,192.71456909179688,190.89649963378906,192.2600555419922,101808.0
2014-02-25,193.16908264160156,193.62359619140625,191.3510284423828,192.71456909179688,142142.0
2014-02-26,193.16908264160156,193.62359619140625,191.8055419921875,192.2600555419922,118273.0
2014-02-27,191.8055419921875,193.62359619140625,191.8055419921875,192.2600555419922,116311.0
2014-03-02,191.8055419921875,192.2600555419922,188.16941833496094,190.44198608398438,71711.0
2014-03-03,189.532958984375,189.9874725341797,187.71490478515625,188.16941833496094,46109.0
2014-03-04,189.0784454345703,191.3510284423828,189.0784454345703,190.44198608398438,47188.0
2014-03-05,191.3510284423828,192.2600555419922,188.16941833496094,189.9874725341797,64115.0
2014-03-06,190.44198608398438,191.3510284423828,189.0784454345703,191.3510284423828,59174.0
2014-03-09,191.8055419921875,193.62359619140625,191.3510284423828,192.71456909179688,136641.0
2014-03-10,192.71456909179688,195.89617919921875,191.3510284423828,194.98715209960938,171080.0
2014-03-11,195.44166564941406,198.62327575683594,194.98715209960938,197.2597198486328,203228.0
2014-03-12,197.2597198486328,197.7142333984375,194.5326385498047,194.98715209960938,167012.0
2014-03-13,194.98715209960938,194.98715209960938,194.98715209960938,194.98715209960938,0.0
2014-03-16,194.98715209960938,195.89617919921875,193.62359619140625,194.5326385498047,147892.0
2014-03-17,195.44166564941406,197.2597198486328,194.98715209960938,197.2597198486328,105024.0
2014-03-18,198.62327575683594,199.07778930664062,195.44166564941406,196.80520629882812,131182.0
2014-03-19,196.35069274902344,196.80520629882812,194.5326385498047,194.98715209960938,58833.0
2014-03-20,194.5326385498047,194.98715209960938,193.62359619140625,194.07810974121094,52155.0
2014-03-23,194.5326385498047,195.89617919921875,194.07810974121094,195.89617919921875,63123.0
2014-03-24,195.89617919921875,196.80520629882812,194.5326385498047,196.80520629882812,63935.0
2014-03-25,196.35069274902344,203.16842651367188,195.44166564941406,201.35035705566406,221569.0
2014-03-26,202.7139129638672,205.44100952148438,201.35035705566406,203.16842651367188,215925.0
2014-03-27,203.62294006347656,203.62294006347656,197.2597198486328,198.62327575683594,131247.0
2014-03-30,199.98681640625,201.35035705566406,197.7142333984375,199.07778930664062,83557.0
2014-03-31,199.5323028564453,200.89584350585938,199.07778930664062,200.4413299560547,44043.0
2014-04-01,200.4413299560547,203.16842651367188,200.4413299560547,201.35035705566406,59073.0
2014-04-02,202.2593994140625,204.07745361328125,199.98681640625,201.8048858642578,165358.0
2014-04-03,203.16842651367188,203.16842651367188,200.89584350585938,201.8048858642578,89510.0
2014-04-06,201.35035705566406,203.16842651367188,201.35035705566406,201.8048858642578,75065.0
2014-04-07,202.2593994140625,202.7139129638672,200.89584350585938,202.7139129638672,100142.0
2014-04-08,200.89584350585938,202.2593994140625,199.5323028564453,201.8048858642578,139355.0
2014-04-09,202.2593994140625,209.9861602783203,199.5323028564453,204.07745361328125,378899.0
2014-04-10,205.44100952148438,206.35003662109375,201.8048858642578,203.16842651367188,114698.0
2014-04-13,201.35035705566406,201.35035705566406,198.62327575683594,199.5323028564453,96819.0
2014-04-14,199.07778930664062,202.7139129638672,198.62327575683594,201.8048858642578,80973.0
2014-04-15,207.25906372070312,210.8951873779297,204.53196716308594,207.25906372070312,297834.0
2014-04-16,207.25906372070312,213.62228393554688,206.80455017089844,211.80421447753906,362917.0
2014-04-17,212.7132568359375,215.8948516845703,208.1680908203125,209.07713317871094,306121.0
2014-04-20,210.440673828125,212.25872802734375,209.07713317871094,211.34970092773438,112827.0
2014-04-21,206.80455017089844,209.07713317871094,205.89552307128906,208.1680908203125,153062.0
2014-04-22,208.1680908203125,208.6226043701172,207.25906372070312,208.6226043701172,64208.0
2014-04-23,213.1677703857422,214.07679748535156,210.8951873779297,212.25872802734375,251504.0
2014-04-24,211.80421447753906,213.1677703857422,210.8951873779297,211.80421447753906,103946.0
2014-04-27,212.25872802734375,216.80389404296875,210.440673828125,214.07679748535156,235164.0
2014-04-28,215.8948516845703,220.4400177001953,215.44033813476562,217.71292114257812,285949.0
2014-04-29,218.1674346923828,220.4400177001953,215.44033813476562,218.1674346923828,245763.0
2014-04-30,218.1674346923828,239.0751495361328,218.1674346923828,237.257080078125,966152.0
2014-05-01,235.43902587890625,242.71127319335938,230.8938751220703,232.71192932128906,605697.0
2014-05-04,232.71192932128906,245.43836975097656,229.0758056640625,234.52999877929688,613967.0
2014-05-05,235.43902587890625,244.52932739257812,235.43902587890625,243.62030029296875,484913.0
2014-05-06,244.52932739257812,248.16546630859375,240.89320373535156,242.71127319335938,290950.0
2014-05-07,243.62030029296875,245.43836975097656,240.89320373535156,242.71127319335938,189816.0
2014-05-08,243.62030029296875,243.62030029296875,239.0751495361328,239.9841766357422,125911.0
2014-05-11,239.0751495361328,239.0751495361328,234.52999877929688,239.0751495361328,143582.0
2014-05-12,237.257080078125,241.80224609375,237.257080078125,239.9841766357422,110364.0
2014-05-13,240.89320373535156,243.62030029296875,239.0751495361328,239.0751495361328,159118.0
2014-05-14,239.9841766357422,241.80224609375,237.257080078125,239.0751495361328,123278.0
2014-05-15,239.0751495361328,243.62030029296875,238.16612243652344,240.89320373535156,244933.0
2014-05-18,242.71127319335938,258.164794921875,240.89320373535156,251.8015899658203,581658.0
2014-05-19,250.89254760742188,250.89254760742188,239.9841766357422,243.62030029296875,355583.0
2014-05-20,245.43836975097656,248.16546630859375,242.71127319335938,244.52932739257812,242018.0
2014-05-21,246.34739685058594,249.9835205078125,243.62030029296875,246.34739685058594,271956.0
2014-05-22,247.2564239501953,247.2564239501953,243.62030029296875,244.52932739257812,140326.0
2014-05-25,242.71127319335938,245.43836975097656,239.0751495361328,239.9841766357422,122924.0
2014-05-26,241.80224609375,242.71127319335938,236.34805297851562,239.9841766357422,166379.0
2014-05-27,239.0751495361328,244.52932739257812,239.0751495361328,240.89320373535156,143902.0
2014-05-28,241.80224609375,243.62030029296875,239.9841766357422,241.80224609375,114632.0
2014-05-29,241.80224609375,242.71127319335938,237.257080078125,239.0751495361328,102906.0
2014-06-01,239.0751495361328,241.80224609375,238.16612243652344,238.16612243652344,64027.0
2014-06-02,238.16612243652344,238.16612243652344,234.52999877929688,236.34805297851562,71460.0
2014-06-03,236.34805297851562,240.89320373535156,235.43902587890625,239.0751495361328,76440.0
2014-06-04,241.80224609375,245.43836975097656,239.0751495361328,239.9841766357422,151305.0
2014-06-05,239.0751495361328,239.9841766357422,237.257080078125,238.16612243652344,52931.0
2014-06-08,238.16612243652344,238.16612243652344,218.1674346923828,231.8029022216797,163673.0
2014-06-09,230.8938751220703,233.62095642089844,228.16677856445312,233.62095642089844,83860.0
2014-06-10,232.71192932128906,235.43902587890625,227.25775146484375,229.0758056640625,126002.0
2014-06-11,229.0758056640625,233.62095642089844,228.16677856445312,229.98483276367188,114935.0
2014-06-12,229.98483276367188,232.71192932128906,228.16677856445312,228.16677856445312,76847.0
2014-06-15,222.25807189941406,228.16677856445312,221.80355834960938,223.6216278076172,66562.0
2014-06-16,223.6216278076172,224.53065490722656,209.9861602783203,210.440673828125,109657.0
2014-06-17,211.34970092773438,214.07679748535156,206.35003662109375,212.25872802734375,108374.0
2014-06-18,213.1677703857422,214.53131103515625,210.8951873779297,214.53131103515625,60339.0
2014-06-19,214.98582458496094,215.44033813476562,211.80421447753906,212.25872802734375,49127.0
2014-06-22,213.62228393554688,215.8948516845703,209.9861602783203,211.80421447753906,48438.0
2014-06-23,211.34970092773438,211.34970092773438,205.44100952148438,207.25906372070312,79821.0
2014-06-24,206.80455017089844,209.9861602783203,203.62294006347656,209.9861602783203,56932.0
2014-06-25,210.440673828125,210.440673828125,208.6226043701172,209.07713317871094,65264.0
2014-06-26,209.9861602783203,211.80421447753906,208.1680908203125,209.9861602783203,111658.0
2014-06-29,209.53164672851562,211.80421447753906,208.1680908203125,210.8951873779297,43984.0
2014-06-30,210.8951873779297,220.4400177001953,210.8951873779297,214.53131103515625,151019.0
2014-07-01,214.98582458496094,218.6219482421875,214.98582458496094,216.80389404296875,60225.0
2014-07-02,218.1674346923828,222.71258544921875,217.25840759277344,219.98550415039062,68656.0
2014-07-03,220.89453125,223.6216278076172,218.6219482421875,220.4400177001953,32676.0
2014-07-06,223.1671142578125,224.07614135742188,219.98550415039062,223.6216278076172,38637.0
2014-07-07,223.1671142578125,224.53065490722656,222.71258544921875,223.6216278076172,26685.0
2014-07-08,225.89419555664062,237.257080078125,225.89419555664062,231.8029022216797,187653.0
2014-07-09,231.8029022216797,232.71192932128906,229.0758056640625,229.98483276367188,50049.0
2014-07-10,229.98483276367188,238.16612243652344,228.16677856445312,234.52999877929688,206630.0
2014-07-13,239.0751495361328,241.80224609375,234.52999877929688,235.43902587890625,146416.0
2014-07-14,234.52999877929688,237.257080078125,231.8029022216797,232.71192932128906,62992.0
2014-07-15,233.62095642089844,239.0751495361328,231.8029022216797,238.16612243652344,157068.0
2014-07-16,238.16612243652344,240.89320373535156,236.34805297851562,236.34805297851562,88312.0
2014-07-17,236.34805297851562,243.62030029296875,235.43902587890625,239.0751495361328,372754.0
2014-07-20,235.43902587890625,235.43902587890625,226.3487091064453,226.80323791503906,185828.0
2014-07-21,228.16677856445312,228.16677856445312,223.1671142578125,225.43968200683594,128341.0
2014-07-22,226.80323791503906,229.0758056640625,224.98516845703125,225.43968200683594,116764.0
2014-07-23,225.43968200683594,228.16677856445312,224.53065490722656,225.89419555664062,113573.0
2014-07-24,225.89419555664062,225.89419555664062,222.71258544921875,223.6216278076172,63265.0
2014-08-03,224.07614135742188,225.43968200683594,223.6216278076172,224.98516845703125,38668.0
2014-08-04,225.43968200683594,229.0758056640625,224.53065490722656,227.25775146484375,92998.0
2014-08-05,229.0758056640625,231.8029022216797,227.25775146484375,228.16677856445312,122163.0
2014-08-06,227.25775146484375,230.8938751220703,226.80323791503906,228.16677856445312,75340.0
2014-08-07,227.25775146484375,233.62095642089844,227.25775146484375,230.8938751220703,168004.0
2014-08-10,230.8938751220703,234.52999877929688,229.98483276367188,230.8938751220703,130888.0
2014-08-11,231.8029022216797,232.71192932128906,229.98483276367188,231.8029022216797,73138.0
2014-08-12,231.8029022216797,231.8029022216797,229.0758056640625,229.98483276367188,82284.0
2014-08-13,229.98483276367188,233.62095642089844,229.0758056640625,230.8938751220703,183084.0
2014-08-14,230.8938751220703,237.257080078125,229.98483276367188,232.71192932128906,241644.0
2014-08-17,232.71192932128906,236.34805297851562,231.8029022216797,233.62095642089844,147158.0
2014-08-18,235.43902587890625,239.0751495361328,235.43902587890625,237.257080078125,237113.0
2014-08-19,237.257080078125,237.257080078125,233.62095642089844,234.52999877929688,109123.0
2014-08-20,235.43902587890625,236.34805297851562,234.52999877929688,235.43902587890625,96005.0
2014-08-21,234.52999877929688,235.43902587890625,232.71192932128906,234.52999877929688,75988.0
2014-08-24,233.62095642089844,237.257080078125,233.62095642089844,235.43902587890625,118799.0
2014-08-25,239.0751495361328,242.71127319335938,228.16677856445312,233.62095642089844,250109.0
2014-08-26,235.43902587890625,239.0751495361328,232.71192932128906,239.0751495361328,178338.0
2014-08-27,239.9841766357422,240.89320373535156,237.257080078125,239.0751495361328,136652.0
2014-08-28,239.0751495361328,249.9835205078125,238.16612243652344,246.34739685058594,505715.0
2014-08-31,248.16546630859375,249.9835205078125,244.52932739257812,245.43836975097656,226651.0
2014-09-01,245.43836975097656,246.34739685058594,242.71127319335938,244.52932739257812,83208.0
2014-09-02,244.52932739257812,244.52932739257812,241.80224609375,241.80224609375,78851.0
2014-09-03,241.80224609375,243.62030029296875,239.0751495361328,241.80224609375,74047.0
2014-09-04,241.80224609375,249.07449340820312,240.89320373535156,248.16546630859375,269820.0
2014-09-07,249.9835205078125,249.9835205078125,245.43836975097656,245.43836975097656,132599.0
2014-09-08,246.34739685058594,248.16546630859375,244.52932739257812,246.34739685058594,91987.0
2014-09-09,246.34739685058594,247.2564239501953,244.52932739257812,244.52932739257812,71535.0
2014-09-10,245.43836975097656,252.7106170654297,245.43836975097656,247.2564239501953,259822.0
2014-09-11,248.16546630859375,249.07449340820312,243.62030029296875,243.62030029296875,149189.0
2014-09-14,243.62030029296875,243.62030029296875,239.0751495361328,240.89320373535156,110965.0
2014-09-15,239.9841766357422,239.9841766357422,233.62095642089844,235.43902587890625,180240.0
2014-09-16,234.52999877929688,237.257080078125,233.62095642089844,237.257080078125,85785.0
2014-09-17,237.257080078125,238.16612243652344,235.43902587890625,237.257080078125,57597.0
2014-09-18,238.16612243652344,238.16612243652344,234.52999877929688,235.43902587890625,72228.0
2014-09-21,235.43902587890625,236.34805297851562,231.8029022216797,233.62095642089844,67285.0
2014-09-22,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,89283.0
2014-09-24,230.8938751220703,232.71192932128906,227.25775146484375,229.98483276367188,66459.0
2014-09-25,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,26961.0
2014-09-28,229.98483276367188,229.98483276367188,225.43968200683594,228.16677856445312,51522.0
2014-09-29,227.25775146484375,230.8938751220703,227.25775146484375,229.98483276367188,56090.0
2014-09-30,230.8938751220703,231.8029022216797,228.16677856445312,229.98483276367188,62212.0
2014-10-01,230.8938751220703,230.8938751220703,227.25775146484375,229.98483276367188,79008.0
2014-10-02,227.25775146484375,229.0758056640625,226.3487091064453,227.25775146484375,31391.0
2014-10-12,211.80421447753906,220.89453125,208.6226043701172,208.6226043701172,59007.0
2014-10-13,208.6226043701172,213.62228393554688,207.25906372070312,213.62228393554688,48192.0
2014-10-14,212.7132568359375,212.7132568359375,208.6226043701172,212.25872802734375,35228.0
2014-10-15,210.440673828125,211.34970092773438,203.62294006347656,204.98648071289062,39348.0
2014-10-16,201.8048858642578,201.8048858642578,184.53329467773438,187.2603759765625,94707.0
2014-10-19,193.62359619140625,195.44166564941406,189.0784454345703,192.2600555419922,67023.0
2014-10-20,193.62359619140625,193.62359619140625,187.71490478515625,190.44198608398438,49310.0
2014-10-21,191.3510284423828,199.98681640625,190.89649963378906,198.62327575683594,69470.0
2014-10-22,196.35069274902344,201.35035705566406,192.71456909179688,197.2597198486328,258104.0
2014-10-23,196.80520629882812,197.7142333984375,194.5326385498047,196.35069274902344,72054.0
2014-10-26,197.7142333984375,201.8048858642578,197.2597198486328,201.35035705566406,85612.0
2014-10-27,201.35035705566406,202.2593994140625,198.16876220703125,198.62327575683594,52395.0
2014-10-28,198.62327575683594,199.07778930664062,197.2597198486328,198.62327575683594,25299.0
2014-10-29,199.98681640625,200.89584350585938,196.35069274902344,196.35069274902344,51835.0
2014-10-30,195.89617919921875,195.89617919921875,192.2600555419922,194.5326385498047,37227.0
2014-11-02,195.89617919921875,197.7142333984375,195.89617919921875,196.80520629882812,34277.0
2014-11-03,197.2597198486328,200.89584350585938,196.35069274902344,199.98681640625,85099.0
2014-11-04,199.07778930664062,206.35003662109375,195.89617919921875,198.62327575683594,133264.0
2014-11-05,195.44166564941406,198.62327575683594,190.89649963378906,195.89617919921875,78696.0
2014-11-06,196.35069274902344,199.5323028564453,194.07810974121094,194.5326385498047,54824.0
2014-11-09,195.44166564941406,196.35069274902344,193.62359619140625,194.98715209960938,31700.0
2014-11-10,196.35069274902344,198.16876220703125,195.44166564941406,196.80520629882812,51256.0
2014-11-11,196.80520629882812,197.2597198486328,194.07810974121094,196.35069274902344,49868.0
2014-11-12,196.80520629882812,199.07778930664062,196.80520629882812,196.80520629882812,47356.0
2014-11-13,196.35069274902344,197.2597198486328,194.98715209960938,196.35069274902344,43658.0
2014-11-16,194.98715209960938,196.35069274902344,193.62359619140625,194.5326385498047,23519.0
2014-11-17,194.5326385498047,194.5326385498047,184.53329467773438,185.44232177734375,42994.0
2014-11-18,187.71490478515625,189.0784454345703,184.53329467773438,187.2603759765625,25509.0
2014-11-19,187.2603759765625,187.2603759765625,185.89683532714844,187.2603759765625,30134.0
2014-11-20,187.71490478515625,189.9874725341797,186.8058624267578,188.16941833496094,30946.0
2014-11-23,190.89649963378906,193.16908264160156,189.9874725341797,191.8055419921875,48262.0
2014-11-24,193.62359619140625,193.62359619140625,189.0784454345703,189.532958984375,32228.0
2014-11-25,185.89683532714844,187.71490478515625,185.44232177734375,186.8058624267578,24180.0
2014-11-26,185.89683532714844,185.89683532714844,179.0791015625,182.71522521972656,41921.0
2014-11-27,182.71522521972656,184.53329467773438,180.44265747070312,183.16973876953125,20520.0
2014-11-30,167.26170349121094,175.89749145507812,167.26170349121094,172.26136779785156,34588.0
2014-12-01,172.71588134765625,177.26104736328125,171.80685424804688,174.53395080566406,39282.0
2014-12-02,176.3520050048828,177.26104736328125,173.6249237060547,173.6249237060547,32145.0
2014-12-03,174.07943725585938,175.89749145507812,172.71588134765625,174.53395080566406,24782.0
2014-12-04,175.44297790527344,177.71556091308594,174.53395080566406,176.3520050048828,57654.0
2014-12-07,176.3520050048828,178.6245880126953,176.3520050048828,177.26104736328125,37357.0
2014-12-08,176.8065185546875,176.8065185546875,172.71588134765625,172.71588134765625,30795.0
2014-12-09,169.53427124023438,172.71588134765625,168.1707305908203,171.80685424804688,30101.0
2014-12-10,172.26136779785156,172.26136779785156,168.1707305908203,169.0797576904297,28870.0
2014-12-11,168.1707305908203,168.625244140625,165.44363403320312,167.26170349121094,33409.0
2014-12-14,165.44363403320312,165.44363403320312,154.98977661132812,154.98977661132812,71176.0
2014-12-15,159.08042907714844,159.08042907714844,141.808837890625,145.44496154785156,61312.0
2014-12-16,138.62722778320312,139.0817413330078,130.44595336914062,130.44595336914062,73779.0
2014-12-17,129.5369110107422,132.71852111816406,121.35563659667969,132.71852111816406,30857.0
2014-12-18,138.62722778320312,145.89947509765625,138.17271423339844,145.89947509765625,61534.0
2014-12-21,152.2626953125,153.62623596191406,144.99044799804688,149.9901123046875,63699.0
2014-12-22,152.2626953125,153.62623596191406,147.717529296875,150.4446258544922,41665.0
2014-12-23,148.1720428466797,153.62623596191406,148.1720428466797,152.7172088623047,36842.0
2014-12-24,154.08074951171875,161.80751037597656,153.62623596191406,154.98977661132812,195529.0
2014-12-25,154.53526306152344,157.7168731689453,151.80816650390625,156.35333251953125,121012.0
2014-12-28,157.26235961914062,166.35267639160156,157.26235961914062,162.26202392578125,188423.0
2014-12-29,163.1710662841797,164.98912048339844,160.4439697265625,160.4439697265625,119765.0
2014-12-30,154.08074951171875,155.44430541992188,145.89947509765625,145.89947509765625,77201.0
2014-12-31,149.08108520507812,153.62623596191406,140.89979553222656,148.62657165527344,95705.0
2015-01-01,151.80816650390625,156.80784606933594,147.717529296875,150.4446258544922,149356.0
2015-01-04,147.717529296875,154.08074951171875,147.717529296875,148.62657165527344,67557.0
2015-01-05,146.80850219726562,148.62657165527344,140.89979553222656,140.89979553222656,67749.0
2015-01-06,136.35464477539062,139.0817413330078,133.62754821777344,139.0817413330078,98676.0
2015-01-07,138.17271423339844,144.53591918945312,137.263671875,142.2633514404297,110490.0
2015-01-08,145.89947509765625,148.1720428466797,144.99044799804688,145.44496154785156,63430.0
2015-01-11,145.44496154785156,146.80850219726562,144.99044799804688,146.80850219726562,39802.0
2015-01-12,146.80850219726562,152.7172088623047,145.44496154785156,146.35398864746094,111127.0
2015-01-13,144.99044799804688,152.2626953125,144.08140563964844,149.08108520507812,144656.0
2015-01-14,150.4446258544922,152.2626953125,149.9901123046875,149.9901123046875,63185.0
2015-01-15,151.35365295410156,152.2626953125,147.717529296875,148.62657165527344,76602.0
2015-01-18,149.08108520507812,153.17172241210938,149.08108520507812,150.89913940429688,53507.0
2015-01-19,151.80816650390625,153.17172241210938,149.9901123046875,151.80816650390625,46611.0
2015-01-20,152.7172088623047,153.62623596191406,149.9901123046875,151.80816650390625,37018.0
2015-01-21,151.80816650390625,151.80816650390625,146.80850219726562,148.1720428466797,26963.0
2015-01-22,143.62689208984375,146.35398864746094,141.3543243408203,145.44496154785156,63730.0
2015-01-26,148.62657165527344,148.62657165527344,144.53591918945312,146.80850219726562,69176.0
2015-01-27,147.717529296875,149.9901123046875,146.80850219726562,149.5355987548828,126475.0
2015-01-28,150.4446258544922,153.17172241210938,150.4446258544922,152.2626953125,105565.0
2015-01-29,152.7172088623047,155.89881896972656,150.89913940429688,154.08074951171875,153722.0
2015-02-01,160.4439697265625,162.26202392578125,158.6259002685547,160.4439697265625,111910.0
2015-02-02,159.9894561767578,165.44363403320312,159.53494262695312,164.08009338378906,111686.0
2015-02-03,165.44363403320312,167.26170349121094,160.8984832763672,161.80751037597656,97708.0
2015-02-04,163.1710662841797,163.62557983398438,159.08042907714844,159.9894561767578,56383.0
2015-02-05,158.6259002685547,163.1710662841797,158.6259002685547,162.26202392578125,65159.0
2015-02-08,163.62557983398438,173.17039489746094,163.62557983398438,171.3523406982422,312008.0
2015-02-09,171.80685424804688,171.80685424804688,167.71621704101562,169.98880004882812,71947.0
2015-02-10,170.4433135986328,176.8065185546875,166.35267639160156,173.6249237060547,182367.0
2015-02-11,173.6249237060547,174.98846435546875,164.53460693359375,166.35267639160156,145875.0
2015-02-12,165.44363403320312,171.80685424804688,165.44363403320312,170.8978271484375,83371.0
2015-02-15,171.3523406982422,172.26136779785156,169.98880004882812,171.3523406982422,75409.0
2015-02-16,171.80685424804688,171.80685424804688,168.625244140625,168.625244140625,69459.0
2015-02-17,169.0797576904297,170.8978271484375,162.716552734375,163.62557983398438,132092.0
2015-02-18,163.62557983398438,164.53460693359375,160.4439697265625,162.26202392578125,35102.0
2015-02-19,160.8984832763672,164.98912048339844,160.8984832763672,164.53460693359375,84967.0
2015-02-22,164.08009338378906,169.53427124023438,164.08009338378906,168.1707305908203,100426.0
2015-02-23,168.625244140625,169.98880004882812,163.62557983398438,165.8981475830078,94539.0
2015-02-24,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-02-25,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-02-26,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-03-01,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-03-02,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-03-03,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-03-04,165.8981475830078,165.8981475830078,165.8981475830078,165.8981475830078,0.0
2015-03-05,169.0797576904297,174.98846435546875,168.1707305908203,170.8978271484375,148307.0
2015-03-08,170.8978271484375,171.3523406982422,169.98880004882812,170.8978271484375,69854.0
2015-03-09,170.8978271484375,171.3523406982422,169.98880004882812,170.8978271484375,69854.0
2015-03-10,170.4433135986328,171.3523406982422,170.4433135986328,170.8978271484375,38171.0
2015-03-11,169.98880004882812,170.8978271484375,168.625244140625,170.4433135986328,48937.0
2015-03-12,170.4433135986328,170.4433135986328,169.53427124023438,169.98880004882812,35497.0
2015-03-15,168.625244140625,174.07943725585938,168.1707305908203,172.71588134765625,100028.0
2015-03-16,172.71588134765625,174.53395080566406,168.1707305908203,172.26136779785156,91919.0
2015-03-17,170.8978271484375,172.71588134765625,169.0797576904297,169.98880004882812,57866.0
2015-03-18,169.0797576904297,169.98880004882812,165.8981475830078,168.625244140625,41611.0
2015-03-19,170.4433135986328,175.44297790527344,169.98880004882812,172.71588134765625,73441.0
2015-03-22,174.53395080566406,183.16973876953125,172.71588134765625,182.71522521972656,89852.0
2015-03-23,183.16973876953125,198.62327575683594,181.8061981201172,188.62393188476562,244731.0
2015-03-24,188.62393188476562,196.80520629882812,186.35134887695312,186.8058624267578,344297.0
2015-03-25,186.8058624267578,187.2603759765625,169.0797576904297,169.0797576904297,169681.0
2015-03-26,157.26235961914062,169.0797576904297,157.26235961914062,168.1707305908203,94327.0
2015-03-29,170.4433135986328,179.0791015625,170.4433135986328,177.26104736328125,66372.0
2015-03-30,177.26104736328125,179.0791015625,169.98880004882812,169.98880004882812,57830.0
2015-03-31,169.0797576904297,172.71588134765625,165.44363403320312,165.44363403320312,59905.0
2015-04-01,164.98912048339844,169.53427124023438,164.98912048339844,167.26170349121094,25369.0
2015-04-02,170.4433135986328,171.80685424804688,166.35267639160156,166.35267639160156,36787.0
2015-04-05,166.35267639160156,166.35267639160156,161.80751037597656,163.1710662841797,32549.0
2015-04-06,165.44363403320312,165.8981475830078,161.80751037597656,162.26202392578125,27164.0
2015-04-07,165.44363403320312,170.4433135986328,164.98912048339844,169.0797576904297,25194.0
2015-04-08,168.1707305908203,171.3523406982422,165.44363403320312,169.98880004882812,36373.0
2015-04-09,170.4433135986328,173.6249237060547,169.98880004882812,171.3523406982422,27827.0
2015-04-12,172.71588134765625,174.07943725585938,170.8978271484375,171.3523406982422,31453.0
2015-04-13,171.3523406982422,173.17039489746094,169.98880004882812,171.80685424804688,28530.0
2015-04-14,172.71588134765625,180.44265747070312,170.8978271484375,174.07943725585938,78669.0
2015-04-15,174.98846435546875,177.26104736328125,174.53395080566406,175.89749145507812,40661.0
2015-04-16,177.26104736328125,177.26104736328125,174.07943725585938,174.98846435546875,23474.0
2015-04-19,176.8065185546875,179.5336151123047,174.98846435546875,176.3520050048828,58694.0
2015-04-20,177.26104736328125,184.0787811279297,176.3520050048828,178.17007446289062,95694.0
2015-04-21,178.17007446289062,179.98812866210938,176.8065185546875,178.6245880126953,37464.0
2015-04-22,181.3516845703125,183.62425231933594,179.5336151123047,179.98812866210938,41805.0
2015-04-23,180.8971710205078,186.35134887695312,179.98812866210938,184.0787811279297,60066.0
2015-04-26,185.44232177734375,192.71456909179688,185.44232177734375,190.2601776123047,80844.0
2015-04-27,191.8055419921875,194.07810974121094,189.0784454345703,189.26025390625,79558.0
2015-04-28,189.0784454345703,195.89617919921875,188.62393188476562,190.16928100585938,88053.0
2015-04-29,190.89649963378906,191.3510284423828,186.35134887695312,190.89649963378906,52485.0
2015-04-30,190.44198608398438,193.16908264160156,189.532958984375,190.98741149902344,34256.0
2015-05-03,190.89649963378906,199.98681640625,190.44198608398438,193.8963165283203,135877.0
2015-05-04,196.80520629882812,196.80520629882812,192.71456909179688,195.53256225585938,27434.0
2015-05-05,195.89617919921875,204.53196716308594,195.89617919921875,197.2597198486328,142751.0
2015-05-06,196.80520629882812,199.5323028564453,195.89617919921875,197.7142333984375,52958.0
2015-05-07,196.80520629882812,199.98681640625,195.89617919921875,198.16876220703125,54932.0
2015-05-10,198.16876220703125,199.5323028564453,197.7142333984375,198.98687744140625,17261.0
2015-05-11,199.98681640625,199.98681640625,189.0784454345703,190.53289794921875,64429.0
2015-05-12,190.89649963378906,191.3510284423828,187.71490478515625,188.62393188476562,56361.0
2015-05-13,190.89649963378906,191.8055419921875,186.35134887695312,189.6238555908203,41359.0
2015-05-14,190.89649963378906,196.35069274902344,189.532958984375,193.98721313476562,62145.0
2015-05-17,194.5326385498047,197.2597198486328,193.16908264160156,193.44178771972656,84325.0
2015-05-18,194.5326385498047,194.98715209960938,191.3510284423828,193.53269958496094,35693.0
2015-05-19,194.5326385498047,194.5326385498047,191.8055419921875,193.16908264160156,29425.0
2015-05-20,193.16908264160156,193.16908264160156,191.3510284423828,191.6237335205078,42086.0
2015-05-21,191.8055419921875,192.71456909179688,191.3510284423828,192.62367248535156,25932.0
2015-05-24,191.3510284423828,192.71456909179688,189.9874725341797,192.71456909179688,55680.0
2015-05-25,193.62359619140625,194.98715209960938,191.8055419921875,192.3509521484375,78918.0
2015-05-26,192.71456909179688,193.16908264160156,189.9874725341797,190.71470642089844,45954.0
2015-05-27,191.3510284423828,193.16908264160156,190.89649963378906,191.3510284423828,54450.0
2015-05-28,191.8055419921875,192.71456909179688,190.89649963378906,192.1691436767578,41623.0
2015-05-31,191.3510284423828,193.16908264160156,189.9874725341797,190.62379455566406,28553.0
2015-06-01,189.0784454345703,189.0784454345703,182.71522521972656,186.8058624267578,68413.0
2015-06-02,186.35134887695312,188.62393188476562,185.44232177734375,187.71490478515625,20927.0
2015-06-03,188.16941833496094,188.16941833496094,186.35134887695312,187.53309631347656,12236.0
2015-06-04,188.16941833496094,188.62393188476562,186.35134887695312,187.80580139160156,23129.0
2015-06-07,188.62393188476562,193.62359619140625,186.8058624267578,190.62379455566406,100416.0
2015-06-08,189.9874725341797,191.8055419921875,187.2603759765625,187.35128784179688,25639.0
2015-06-09,184.0787811279297,186.8058624267578,179.0791015625,182.62432861328125,32125.0
2015-06-10,184.53329467773438,184.53329467773438,177.26104736328125,181.3516845703125,33190.0
2015-06-11,181.8061981201172,184.53329467773438,178.6245880126953,182.71522521972656,31929.0
2015-06-14,183.16973876953125,186.8058624267578,181.8061981201172,185.62413024902344,31019.0
2015-06-15,187.71490478515625,187.71490478515625,183.16973876953125,183.7151641845703,30994.0
2015-06-16,183.16973876953125,185.44232177734375,182.71522521972656,185.07870483398438,16788.0
2015-06-17,185.44232177734375,185.44232177734375,182.71522521972656,184.53329467773438,11870.0
2015-06-18,184.53329467773438,191.3510284423828,184.53329467773438,185.16961669921875,67969.0
2015-06-21,184.98780822753906,185.44232177734375,174.53395080566406,178.71548461914062,36115.0
2015-06-22,179.0791015625,179.0791015625,173.6249237060547,176.1702117919922,28532.0
2015-06-23,178.17007446289062,178.17007446289062,174.98846435546875,177.26104736328125,9748.0
2015-06-24,176.8065185546875,180.8971710205078,176.8065185546875,178.806396484375,14486.0
2015-06-25,179.0791015625,179.0791015625,177.26104736328125,178.44277954101562,10513.0
2015-06-28,178.17007446289062,179.98812866210938,173.17039489746094,174.35214233398438,34494.0
2015-06-29,172.71588134765625,172.71588134765625,163.62557983398438,167.07989501953125,26075.0
2015-06-30,164.53460693359375,169.53427124023438,164.08009338378906,169.44337463378906,24936.0
2015-07-01,168.1707305908203,171.80685424804688,165.8981475830078,169.26156616210938,22339.0
2015-07-02,168.1707305908203,169.0797576904297,166.80718994140625,168.2616424560547,18978.0
2015-07-05,167.26170349121094,169.0797576904297,166.35267639160156,168.079833984375,15180.0
2015-07-06,166.35267639160156,170.4433135986328,164.98912048339844,168.71615600585938,18517.0
2015-07-07,168.625244140625,173.6249237060547,167.26170349121094,168.2616424560547,30901.0
2015-07-08,167.71621704101562,171.80685424804688,167.26170349121094,170.9887237548828,8403.0
2015-07-09,170.8978271484375,172.26136779785156,169.98880004882812,171.6250457763672,15709.0
2015-07-12,171.80685424804688,174.98846435546875,171.80685424804688,173.988525390625,42674.0
2015-07-13,174.53395080566406,174.53395080566406,172.26136779785156,172.53408813476562,28230.0
2015-07-14,172.71588134765625,174.07943725585938,172.71588134765625,172.71588134765625,6439.0
2015-07-15,173.6249237060547,173.6249237060547,171.80685424804688,172.62498474121094,15725.0
2015-07-19,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0
2015-07-20,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0
2015-07-21,172.62498474121094,172.62498474121094,172.62498474121094,172.62498474121094,0.0
2015-07-22,172.71588134765625,174.07943725585938,172.71588134765625,174.07943725585938,9297.0
2015-07-23,173.6249237060547,176.3520050048828,173.6249237060547,174.26124572753906,12044.0
2015-07-26,173.17039489746094,173.17039489746094,170.4433135986328,171.3523406982422,30598.0
2015-07-27,169.98880004882812,173.17039489746094,168.1707305908203,168.98886108398438,17064.0
2015-07-28,169.98880004882812,171.80685424804688,169.98880004882812,171.26144409179688,16433.0
2015-07-29,171.3523406982422,171.80685424804688,169.53427124023438,170.4433135986328,13716.0
2015-07-30,169.98880004882812,170.4433135986328,168.1707305908203,168.98886108398438,22267.0
2015-08-02,163.62557983398438,164.53460693359375,159.08042907714844,160.4439697265625,13944.0
2015-08-03,151.80816650390625,159.08042907714844,151.80816650390625,158.3531951904297,19275.0
2015-08-04,157.7168731689453,158.17138671875,154.53526306152344,155.89881896972656,40387.0
2015-08-05,156.35333251953125,157.26235961914062,155.89881896972656,156.44422912597656,9736.0
2015-08-06,156.35333251953125,162.26202392578125,154.53526306152344,156.80784606933594,27331.0
2015-08-09,155.44430541992188,158.6259002685547,155.44430541992188,157.26235961914062,6471.0
2015-08-10,159.08042907714844,160.8984832763672,158.17138671875,158.80770874023438,14822.0
2015-08-11,159.53494262695312,164.53460693359375,158.6259002685547,159.80764770507812,24952.0
2015-08-12,156.80784606933594,160.8984832763672,155.44430541992188,159.9894561767578,10097.0
2015-08-13,160.8984832763672,160.8984832763672,158.17138671875,158.89862060546875,12395.0
2015-08-16,159.08042907714844,160.4439697265625,154.53526306152344,155.98971557617188,10166.0
2015-08-17,157.7168731689453,157.7168731689453,152.7172088623047,155.44430541992188,9351.0
2015-08-18,155.89881896972656,155.89881896972656,147.717529296875,150.2628173828125,18089.0
2015-08-19,151.80816650390625,152.7172088623047,142.2633514404297,143.26329040527344,69070.0
2015-08-20,140.89979553222656,143.62689208984375,129.99142456054688,141.9906463623047,123678.0
2015-08-23,132.26400756835938,132.26400756835938,128.17337036132812,128.17337036132812,198952.0
2015-08-24,122.26466369628906,129.0823974609375,119.5375747680664,121.71924591064453,69371.0
2015-08-25,124.53724670410156,131.35498046875,123.62821197509766,129.17330932617188,51199.0
2015-08-26,126.80982208251953,134.99110412597656,126.35530853271484,127.80975341796875,51032.0
2015-08-27,133.62754821777344,134.0820770263672,127.26433563232422,128.8096923828125,32664.0
2015-08-30,134.53659057617188,134.53659057617188,129.5369110107422,130.99136352539062,29742.0
2015-08-31,129.5369110107422,130.44595336914062,129.0823974609375,130.35504150390625,19372.0
2015-09-01,129.99142456054688,131.8094940185547,129.0823974609375,131.8094940185547,17280.0
2015-09-02,124.08272552490234,127.26433563232422,123.62821197509766,126.17350006103516,25331.0
2015-09-03,127.71885681152344,127.71885681152344,125.44627380371094,126.17350006103516,30659.0
2015-09-06,125.44627380371094,126.80982208251953,125.44627380371094,125.90078735351562,16345.0
2015-09-07,125.90078735351562,127.71885681152344,125.44627380371094,125.80989074707031,25249.0
2015-09-08,125.44627380371094,128.17337036132812,124.99176025390625,127.80975341796875,21761.0
2015-09-09,129.5369110107422,132.71852111816406,128.17337036132812,130.17323303222656,65940.0
2015-09-10,128.6278839111328,133.17303466796875,128.17337036132812,129.90052795410156,69985.0
2015-09-13,128.6278839111328,131.8094940185547,128.6278839111328,130.26414489746094,36440.0
2015-09-14,129.0823974609375,129.5369110107422,127.26433563232422,127.35523986816406,21214.0
2015-09-15,127.71885681152344,130.44595336914062,126.80982208251953,129.5369110107422,28778.0
2015-09-16,130.44595336914062,131.35498046875,128.17337036132812,128.3551788330078,23081.0
2015-09-17,129.0823974609375,129.5369110107422,126.35530853271484,126.71891784667969,22677.0
2015-09-20,127.26433563232422,128.17337036132812,124.99176025390625,126.44621276855469,28946.0
2015-09-21,127.26433563232422,127.26433563232422,126.35530853271484,126.62801361083984,19422.0
2015-09-27,126.62801361083984,126.62801361083984,126.62801361083984,126.62801361083984,0.0
2015-09-28,126.62801361083984,126.62801361083984,126.62801361083984,126.62801361083984,0.0
2015-09-29,125.44627380371094,125.44627380371094,121.35563659667969,124.35543823242188,16488.0
2015-09-30,125.44627380371094,125.44627380371094,124.53724670410156,124.53724670410156,18040.0
2015-10-01,124.99176025390625,126.35530853271484,123.62821197509766,123.53730773925781,21775.0
2015-10-04,124.08272552490234,125.90078735351562,121.81015014648438,123.90092468261719,23718.0
2015-10-05,124.08272552490234,131.35498046875,124.08272552490234,129.71871948242188,38598.0
2015-10-06,128.17337036132812,130.44595336914062,128.17337036132812,129.0823974609375,24846.0
2015-10-07,129.0823974609375,132.26400756835938,129.0823974609375,131.26406860351562,28978.0
2015-10-08,130.44595336914062,133.62754821777344,130.44595336914062,132.80943298339844,37808.0
2015-10-11,134.99110412597656,137.71820068359375,134.53659057617188,135.53651428222656,64799.0
2015-10-12,136.35464477539062,136.35464477539062,133.62754821777344,134.99110412597656,19269.0
2015-10-13,134.53659057617188,139.9907684326172,134.0820770263672,139.5362548828125,34968.0
2015-10-14,138.17271423339844,139.5362548828125,136.35464477539062,137.99090576171875,25710.0
2015-10-15,136.8091583251953,139.0817413330078,136.8091583251953,136.8091583251953,8981.0
2015-10-18,138.17271423339844,141.3543243408203,137.71820068359375,141.08160400390625,14782.0
2015-10-19,141.808837890625,141.808837890625,139.0817413330078,139.0817413330078,7226.0
2015-10-20,137.263671875,139.0817413330078,134.53659057617188,134.71839904785156,11910.0
2015-10-21,129.5369110107422,131.8094940185547,123.62821197509766,124.44634246826172,40892.0
2015-10-22,122.71918487548828,124.53724670410156,120.901123046875,122.5373764038086,27928.0
2015-10-25,122.71918487548828,124.53724670410156,121.81015014648438,122.17376708984375,11593.0
2015-10-26,122.71918487548828,123.62821197509766,120.44660186767578,123.35550689697266,14674.0
2015-10-27,122.26466369628906,130.44595336914062,119.5375747680664,121.08292388916016,42858.0
2015-10-28,119.9920883178711,124.53724670410156,119.9920883178711,123.62821197509766,26275.0
2015-10-29,126.35530853271484,126.35530853271484,121.81015014648438,122.26466369628906,25960.0
2015-11-01,120.901123046875,122.71918487548828,120.44660186767578,121.81015014648438,13655.0
2015-11-02,122.71918487548828,125.44627380371094,122.71918487548828,123.26460266113281,20544.0
2015-11-03,124.08272552490234,124.99176025390625,121.81015014648438,121.99195861816406,20455.0
2015-11-04,122.71918487548828,126.35530853271484,120.901123046875,126.08259582519531,34227.0
2015-11-05,126.35530853271484,136.8091583251953,125.90078735351562,132.62762451171875,138485.0
2015-11-08,132.26400756835938,137.263671875,129.5369110107422,135.99102783203125,48010.0
2015-11-09,136.35464477539062,137.263671875,134.53659057617188,134.6274871826172,31231.0
2015-11-10,134.53659057617188,137.71820068359375,133.62754821777344,134.1729736328125,21851.0
2015-11-11,134.53659057617188,136.8091583251953,134.53659057617188,135.90013122558594,16433.0
2015-11-12,136.35464477539062,138.17271423339844,134.99110412597656,135.08200073242188,33413.0
2015-11-15,133.62754821777344,133.62754821777344,129.99142456054688,131.627685546875,18734.0
2015-11-16,133.17303466796875,136.35464477539062,132.71852111816406,134.2638702392578,12824.0
2015-11-17,135.90013122558594,137.71820068359375,134.99110412597656,135.53651428222656,30607.0
2015-11-18,136.35464477539062,136.35464477539062,134.53659057617188,136.2637481689453,11953.0
2015-11-19,138.17271423339844,138.17271423339844,136.35464477539062,136.8091583251953,19946.0
2015-11-22,137.71820068359375,139.5362548828125,137.263671875,138.71812438964844,18640.0
2015-11-23,139.9907684326172,140.89979553222656,139.0817413330078,139.6271514892578,27597.0
2015-11-24,140.89979553222656,153.17172241210938,140.89979553222656,152.80810546875,250539.0
2015-11-25,152.2626953125,163.62557983398438,149.9901123046875,154.44436645507812,198733.0
2015-11-26,153.62623596191406,155.44430541992188,153.17172241210938,153.98985290527344,41407.0
2015-11-29,154.98977661132812,154.98977661132812,152.7172088623047,154.08074951171875,15228.0
2015-11-30,154.08074951171875,164.98912048339844,153.17172241210938,161.08029174804688,59097.0
2015-12-01,161.80751037597656,170.8978271484375,155.44430541992188,156.71694946289062,178722.0
2015-12-02,155.89881896972656,159.9894561767578,153.17172241210938,155.6260986328125,73576.0
2015-12-03,155.89881896972656,155.89881896972656,152.7172088623047,153.2626190185547,34456.0
2015-12-06,152.2626953125,159.53494262695312,152.2626953125,152.9899139404297,53885.0
2015-12-07,153.17172241210938,159.53494262695312,150.89913940429688,156.62603759765625,79333.0
2015-12-08,153.62623596191406,159.53494262695312,152.7172088623047,156.62603759765625,94921.0
2015-12-09,157.7168731689453,161.80751037597656,156.35333251953125,159.80764770507812,84595.0
2015-12-10,159.9894561767578,159.9894561767578,156.35333251953125,156.26242065429688,31479.0
2015-12-13,140.89979553222656,154.98977661132812,140.89979553222656,154.35345458984375,30920.0
2015-12-14,152.7172088623047,156.80784606933594,149.08108520507812,149.44468688964844,47475.0
2015-12-15,153.62623596191406,154.08074951171875,147.2630157470703,149.8992156982422,55841.0
2015-12-16,152.7172088623047,152.7172088623047,147.717529296875,149.35379028320312,14236.0
2015-12-17,149.08108520507812,150.4446258544922,148.1720428466797,149.44468688964844,20478.0
2015-12-20,147.717529296875,149.9901123046875,141.3543243408203,147.53573608398438,18617.0
2015-12-21,147.2630157470703,153.17172241210938,146.80850219726562,150.99005126953125,33398.0
2015-12-22,153.62623596191406,154.98977661132812,151.80816650390625,152.44448852539062,60638.0
2015-12-23,154.53526306152344,154.53526306152344,149.08108520507812,150.35372924804688,21551.0
2015-12-24,151.80816650390625,151.80816650390625,147.717529296875,147.8993377685547,7553.0
2015-12-27,146.80850219726562,149.5355987548828,143.17237854003906,146.53579711914062,13318.0
2015-12-28,147.2630157470703,148.1720428466797,146.35398864746094,147.2630157470703,7491.0
2015-12-29,144.53591918945312,146.80850219726562,140.89979553222656,146.62669372558594,11884.0
2015-12-30,146.35398864746094,149.08108520507812,146.35398864746094,147.80844116210938,15581.0
2015-12-31,147.2630157470703,148.62657165527344,146.35398864746094,146.80850219726562,17219.0
2016-01-03,147.2630157470703,147.717529296875,145.44496154785156,146.80850219726562,9471.0
2016-01-04,145.89947509765625,149.5355987548828,142.71786499023438,144.08140563964844,29124.0
2016-01-05,145.44496154785156,146.35398864746094,143.62689208984375,145.80856323242188,6961.0
2016-01-06,144.53591918945312,144.53591918945312,141.3543243408203,142.99057006835938,8272.0
2016-01-07,138.62722778320312,141.808837890625,137.263671875,136.9000701904297,6319.0
2016-01-10,139.9907684326172,139.9907684326172,127.71885681152344,127.9006576538086,6908.0
2016-01-11,128.17337036132812,129.5369110107422,122.71918487548828,128.9915008544922,24104.0
2016-01-12,126.35530853271484,128.17337036132812,123.62821197509766,125.3553695678711,8622.0
2016-01-13,125.44627380371094,127.26433563232422,118.17402648925781,118.81034851074219,30417.0
2016-01-14,117.26499938964844,117.26499938964844,107.26565551757812,107.72016906738281,46240.0
2016-01-17,97.26631164550781,98.6298599243164,97.26631164550781,97.26631164550781,34265.0
2016-01-18,97.26631164550781,97.72083282470703,93.63018798828125,95.9936752319336,26002.0
2016-01-19,99.53889465332031,99.993408203125,96.35728454589844,99.17527770996094,83830.0
2016-01-20,91.81212615966797,93.17567443847656,89.53955078125,89.53955078125,129210.0
2016-01-21,82.72181701660156,86.35794067382812,80.90375518798828,82.72181701660156,146972.0
2016-01-24,89.08503723144531,89.08503723144531,81.81278991699219,81.99459075927734,186013.0
2016-01-25,81.81278991699219,82.26730346679688,79.085693359375,81.54007720947266,79108.0
2016-01-26,79.54021453857422,84.08536529541016,78.63117980957031,83.44904327392578,89738.0
2016-01-27,84.53987884521484,86.35794067382812,82.72181701660156,83.2672348022461,129137.0
2016-01-28,83.63085174560547,87.26697540283203,83.63085174560547,85.8125228881836,152683.0
2016-01-31,89.08503723144531,92.72116088867188,87.26697540283203,89.90316772460938,183062.0
2016-02-01,89.99406433105469,98.17534637451172,89.08503723144531,97.08451080322266,205655.0
2016-02-02,95.90277099609375,103.62953186035156,94.53922271728516,95.63005828857422,132963.0
2016-02-03,93.17567443847656,96.81179809570312,93.17567443847656,95.53915405273438,65000.0
2016-02-04,99.993408203125,101.3569564819336,96.35728454589844,96.44818878173828,64207.0
2016-02-07,96.35728454589844,96.35728454589844,91.35761260986328,92.17574310302734,31303.0
2016-02-08,92.26664733886719,95.44824981689453,91.35761260986328,91.35761260986328,62871.0
2016-02-09,90.9030990600586,93.17567443847656,90.9030990600586,91.72122955322266,30737.0
2016-02-10,92.26664733886719,97.26631164550781,92.26664733886719,93.90290069580078,110504.0
2016-02-11,94.08470916748047,94.08470916748047,89.08503723144531,89.266845703125,31059.0
2016-02-14,92.26664733886719,92.26664733886719,81.3582763671875,84.08536529541016,26097.0
2016-02-15,82.26730346679688,87.72148895263672,82.26730346679688,87.63058471679688,40870.0
2016-02-16,87.72148895263672,91.81212615966797,87.72148895263672,88.99413299560547,36160.0
2016-02-17,91.35761260986328,95.90277099609375,90.4485855102539,91.1758041381836,82872.0
2016-02-18,93.63018798828125,94.08470916748047,91.81212615966797,92.35755157470703,49382.0
2016-02-21,93.17567443847656,97.72083282470703,93.17567443847656,95.53915405273438,150996.0
2016-02-22,97.26631164550781,97.72083282470703,95.90277099609375,96.53909301757812,59161.0
2016-02-23,96.81179809570312,99.0843734741211,95.44824981689453,97.99353790283203,91651.0
2016-02-24,96.35728454589844,102.26598358154297,95.44824981689453,96.17547607421875,239493.0
2016-02-25,97.72083282470703,98.17534637451172,96.35728454589844,96.62998962402344,41743.0
2016-02-28,98.6298599243164,101.3569564819336,98.17534637451172,100.72063446044922,71138.0
2016-02-29,100.90243530273438,100.90243530273438,98.17534637451172,98.6298599243164,59737.0
2016-03-01,99.53889465332031,100.44792175292969,99.0843734741211,99.44799041748047,46097.0
2016-03-02,100.44792175292969,107.26565551757812,98.17534637451172,103.26592254638672,309187.0
2016-03-03,104.53856658935547,107.26565551757812,103.17501831054688,103.9931411743164,186266.0
2016-03-06,105.44759368896484,107.72016906738281,104.53856658935547,105.81120300292969,132596.0
2016-03-07,106.35662841796875,106.35662841796875,104.08404541015625,104.1749496459961,94034.0
2016-03-08,104.99308013916016,105.44759368896484,104.08404541015625,104.81127166748047,61956.0
2016-03-09,104.08404541015625,104.53856658935547,103.62953186035156,103.9931411743164,42099.0
2016-03-10,104.53856658935547,104.53856658935547,101.81147003173828,102.08418273925781,37179.0
2016-03-13,102.72050476074219,103.17501831054688,100.90243530273438,101.44786071777344,105243.0
2016-03-14,102.26598358154297,104.53856658935547,99.993408203125,100.53882598876953,162710.0
2016-03-15,98.6298599243164,100.90243530273438,98.6298599243164,100.17521667480469,71932.0
2016-03-16,100.90243530273438,102.72050476074219,99.993408203125,102.44779205322266,64419.0
2016-03-17,103.17501831054688,104.53856658935547,102.72050476074219,103.7204360961914,66472.0
2016-03-20,104.53856658935547,105.90210723876953,104.08404541015625,104.08404541015625,78496.0
2016-03-21,104.53856658935547,107.72016906738281,104.08404541015625,105.44759368896484,135125.0
2016-03-22,106.35662841796875,107.26565551757812,103.17501831054688,104.08404541015625,73875.0
2016-03-23,104.08404541015625,105.90210723876953,104.08404541015625,104.53856658935547,38576.0
2016-03-24,104.08404541015625,104.08404541015625,102.26598358154297,102.26598358154297,44841.0
2016-03-27,103.17501831054688,103.17501831054688,99.993408203125,100.44792175292969,35686.0
2016-03-28,101.3569564819336,101.81147003173828,99.993408203125,99.72069549560547,36598.0
2016-03-29,99.0843734741211,99.0843734741211,96.35728454589844,97.35721588134766,39955.0
2016-03-30,98.6298599243164,98.6298599243164,95.44824981689453,97.72083282470703,27273.0
2016-03-31,95.90277099609375,100.90243530273438,95.44824981689453,98.53895568847656,55960.0
2016-04-03,97.26631164550781,100.44792175292969,95.44824981689453,98.6298599243164,44472.0
2016-04-04,98.6298599243164,100.44792175292969,98.6298599243164,99.44799041748047,29416.0
2016-04-05,99.0843734741211,103.17501831054688,97.72083282470703,100.90243530273438,80810.0
2016-04-06,102.26598358154297,104.53856658935547,101.81147003173828,102.17507934570312,76274.0
2016-04-07,103.17501831054688,110.447265625,102.72050476074219,107.9019775390625,453579.0
2016-04-10,109.0837173461914,110.447265625,106.35662841796875,107.26565551757812,173629.0
2016-04-11,106.81114196777344,109.0837173461914,105.90210723876953,106.08391571044922,123398.0
2016-04-12,107.26565551757812,108.62920379638672,106.81114196777344,107.62926483154297,85782.0
2016-04-13,108.17469024658203,109.5382308959961,107.72016906738281,108.08378601074219,122879.0
2016-04-14,109.5382308959961,111.35629272460938,107.72016906738281,108.62920379638672,168590.0
2016-04-17,109.0837173461914,109.99275207519531,107.72016906738281,108.17469024658203,90067.0
2016-04-18,108.62920379638672,113.62887573242188,106.35662841796875,112.0835189819336,214778.0
2016-04-19,112.71984100341797,114.53790283203125,110.90177917480469,111.9017105102539,128604.0
2016-04-20,112.71984100341797,113.17435455322266,108.17469024658203,108.72010803222656,208543.0
2016-04-21,109.0837173461914,109.99275207519531,108.62920379638672,109.0837173461914,111683.0
2016-04-24,109.99275207519531,114.99241638183594,109.5382308959961,112.62893676757812,317006.0
2016-04-25,113.62887573242188,113.62887573242188,111.35629272460938,112.44713592529297,107359.0
2016-04-26,112.26532745361328,114.53790283203125,111.8108139038086,113.99248504638672,138281.0
2016-04-27,115.44693756103516,118.17402648925781,114.53790283203125,114.53790283203125,155448.0
2016-04-28,114.53790283203125,116.35596466064453,112.26532745361328,113.53797149658203,82936.0
2016-05-01,114.08338928222656,115.44693756103516,113.17435455322266,114.81061553955078,85219.0
2016-05-02,114.53790283203125,116.81047821044922,113.62887573242188,115.90145111083984,63924.0
2016-05-03,115.44693756103516,122.71918487548828,114.99241638183594,116.08325958251953,252700.0
2016-05-04,115.44693756103516,119.5375747680664,115.44693756103516,116.44686889648438,149205.0
2016-05-05,116.81047821044922,116.81047821044922,109.0837173461914,115.810546875,42511.0
2016-05-08,116.81047821044922,116.81047821044922,114.99241638183594,115.35603332519531,57200.0
2016-05-09,115.90145111083984,117.71951293945312,113.62887573242188,116.9922866821289,98562.0
2016-05-10,116.35596466064453,119.9920883178711,116.35596466064453,116.62867736816406,122446.0
2016-05-11,116.35596466064453,117.71951293945312,115.44693756103516,115.71964263916016,34385.0
2016-05-12,115.90145111083984,115.90145111083984,114.99241638183594,115.44693756103516,48657.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,100.90243530273438,102.26598358154297,100.90243530273438,101.99327850341797,30520.0
2016-05-25,102.72050476074219,104.99308013916016,102.72050476074219,104.99308013916016,23028.0
2016-05-26,106.35662841796875,106.81114196777344,104.08404541015625,104.26585388183594,31392.0
2016-05-29,103.62953186035156,103.62953186035156,101.3569564819336,101.90237426757812,19158.0
2016-05-30,101.81147003173828,102.26598358154297,95.90277099609375,98.44805145263672,34510.0
2016-05-31,99.53889465332031,101.81147003173828,98.6298599243164,101.26605224609375,28253.0
2016-06-01,100.90243530273438,102.26598358154297,100.90243530273438,100.99333953857422,26403.0
2016-06-02,101.81147003173828,105.44759368896484,100.90243530273438,101.26605224609375,114531.0
2016-06-05,101.81147003173828,102.72050476074219,99.0843734741211,99.26618194580078,33676.0
2016-06-06,99.0843734741211,99.993408203125,99.0843734741211,99.993408203125,9203.0
2016-06-07,100.90243530273438,102.72050476074219,100.44792175292969,102.08418273925781,34846.0
2016-06-08,102.72050476074219,104.08404541015625,102.26598358154297,102.44779205322266,45846.0
2016-06-09,103.17501831054688,103.17501831054688,101.3569564819336,101.99327850341797,31167.0
2016-06-12,101.3569564819336,102.72050476074219,100.90243530273438,102.26598358154297,13540.0
2016-06-13,102.26598358154297,104.08404541015625,101.81147003173828,102.26598358154297,28344.0
2016-06-14,,,,,
2016-06-15,101.3569564819336,102.72050476074219,99.993408203125,100.26611328125,41793.0
2016-06-16,99.993408203125,100.44792175292969,99.53889465332031,99.62979888916016,29312.0
2016-06-19,100.44792175292969,102.72050476074219,100.44792175292969,101.3569564819336,56857.0
2016-06-20,101.81147003173828,102.72050476074219,101.3569564819336,101.3569564819336,43595.0
2016-06-21,102.26598358154297,103.62953186035156,102.26598358154297,102.26598358154297,51961.0
2016-06-22,102.72050476074219,103.17501831054688,100.90243530273438,101.08424377441406,31414.0
2016-06-23,101.3569564819336,101.81147003173828,99.993408203125,101.81147003173828,55238.0
2016-06-26,94.08470916748047,99.0843734741211,94.08470916748047,98.6298599243164,57517.0
2016-06-27,99.993408203125,100.44792175292969,98.17534637451172,98.6298599243164,59205.0
2016-06-28,98.6298599243164,99.53889465332031,98.17534637451172,99.0843734741211,46023.0
2016-06-29,99.53889465332031,99.993408203125,98.17534637451172,98.6298599243164,31755.0
2016-06-30,99.0843734741211,99.0843734741211,97.26631164550781,97.26631164550781,33198.0
2016-07-03,99.0843734741211,99.0843734741211,97.26631164550781,97.26631164550781,33198.0
2016-07-04,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0
2016-07-05,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0
2016-07-06,97.26631164550781,97.26631164550781,97.26631164550781,97.26631164550781,0.0
2016-07-10,99.0843734741211,99.53889465332031,98.17534637451172,99.0843734741211,20957.0
2016-07-11,99.53889465332031,100.44792175292969,99.0843734741211,99.993408203125,38068.0
2016-07-12,100.44792175292969,101.81147003173828,100.44792175292969,101.3569564819336,52245.0
2016-07-14,103.17501831054688,104.08404541015625,102.72050476074219,102.72050476074219,43344.0
2016-07-17,103.62953186035156,106.81114196777344,103.17501831054688,105.44759368896484,81250.0
2016-07-18,104.99308013916016,105.44759368896484,103.62953186035156,104.08404541015625,42398.0
2016-07-19,103.62953186035156,107.26565551757812,103.62953186035156,105.44759368896484,110481.0
2016-07-20,105.44759368896484,105.44759368896484,104.08404541015625,104.99308013916016,27892.0
2016-07-21,104.53856658935547,104.99308013916016,102.26598358154297,102.26598358154297,27915.0
2016-07-24,103.17501831054688,103.17501831054688,101.3569564819336,101.3569564819336,18416.0
2016-07-25,101.81147003173828,101.81147003173828,100.44792175292969,100.90243530273438,19050.0
2016-07-26,101.3569564819336,101.3569564819336,99.993408203125,99.993408203125,11313.0
2016-07-27,99.0843734741211,99.0843734741211,97.26631164550781,98.6298599243164,21962.0
2016-07-28,97.72083282470703,98.17534637451172,93.63018798828125,94.53922271728516,43746.0
2016-07-31,95.44824981689453,95.44824981689453,93.17567443847656,94.08470916748047,13131.0
2016-08-01,94.53922271728516,95.90277099609375,93.17567443847656,95.44824981689453,15558.0
2016-08-02,94.99373626708984,94.99373626708984,92.72116088867188,93.63018798828125,16442.0
2016-08-03,94.08470916748047,94.99373626708984,93.63018798828125,93.63018798828125,13762.0
2016-08-04,95.44824981689453,96.35728454589844,93.63018798828125,94.08470916748047,12008.0
2016-08-07,93.63018798828125,94.99373626708984,93.63018798828125,94.08470916748047,9517.0
2016-08-08,93.63018798828125,94.08470916748047,93.17567443847656,94.08470916748047,17183.0
2016-08-09,94.08470916748047,94.99373626708984,94.08470916748047,94.99373626708984,8055.0
2016-08-10,95.44824981689453,95.44824981689453,94.53922271728516,94.53922271728516,12761.0
2016-08-11,94.53922271728516,95.90277099609375,93.17567443847656,94.53922271728516,48421.0
2016-08-14,95.44824981689453,96.81179809570312,95.44824981689453,96.81179809570312,34957.0
2016-08-15,97.26631164550781,98.6298599243164,96.35728454589844,98.17534637451172,41164.0
2016-08-16,97.72083282470703,98.6298599243164,97.26631164550781,97.26631164550781,28939.0
2016-08-17,97.26631164550781,97.72083282470703,94.53922271728516,94.53922271728516,23865.0
2016-08-18,94.53922271728516,95.44824981689453,92.72116088867188,94.08470916748047,23083.0
2016-08-21,94.53922271728516,95.90277099609375,94.08470916748047,94.99373626708984,20270.0
2016-08-22,94.08470916748047,94.08470916748047,92.26664733886719,92.72116088867188,23425.0
2016-08-23,91.81212615966797,91.81212615966797,90.9030990600586,91.35761260986328,23048.0
2016-08-24,91.35761260986328,92.26664733886719,89.99406433105469,89.99406433105469,14480.0
2016-08-25,86.35794067382812,88.63052368164062,85.90342712402344,88.63052368164062,25919.0
2016-08-28,90.4485855102539,91.35761260986328,89.53955078125,91.35761260986328,29995.0
2016-08-29,90.9030990600586,91.81212615966797,90.9030990600586,90.9030990600586,24203.0
2016-08-30,90.9030990600586,91.81212615966797,90.4485855102539,90.4485855102539,54767.0
2016-08-31,91.35761260986328,91.81212615966797,89.53955078125,89.53955078125,23006.0
2016-09-01,89.08503723144531,89.08503723144531,86.81246185302734,87.72148895263672,19578.0
2016-09-04,89.08503723144531,89.53955078125,88.1760025024414,89.08503723144531,14282.0
2016-09-05,89.08503723144531,90.4485855102539,88.63052368164062,89.99406433105469,25854.0
2016-09-06,90.4485855102539,90.4485855102539,89.08503723144531,89.08503723144531,19375.0
2016-09-07,89.08503723144531,89.08503723144531,88.63052368164062,88.63052368164062,8665.0
2016-09-08,89.53955078125,90.4485855102539,89.08503723144531,90.4485855102539,15211.0
2016-09-11,90.4485855102539,90.4485855102539,90.4485855102539,90.4485855102539,0.0
2016-09-12,90.4485855102539,90.4485855102539,90.4485855102539,90.4485855102539,0.0
2016-09-18,88.63052368164062,89.08503723144531,88.1760025024414,88.1760025024414,9365.0
2016-09-19,88.63052368164062,88.63052368164062,84.99440002441406,85.44891357421875,29435.0
2016-09-20,85.44891357421875,86.81246185302734,84.99440002441406,86.35794067382812,22970.0
2016-09-21,86.81246185302734,87.26697540283203,85.44891357421875,86.81246185302734,18033.0
2016-09-22,86.81246185302734,87.26697540283203,85.44891357421875,86.81246185302734,18033.0
2016-09-25,85.44891357421875,85.90342712402344,85.44891357421875,85.90342712402344,10532.0
2016-09-26,85.44891357421875,86.81246185302734,85.44891357421875,85.90342712402344,25133.0
2016-09-27,84.53987884521484,84.53987884521484,77.72215270996094,77.72215270996094,61084.0
2016-09-28,73.63150787353516,80.4492416381836,70.44989776611328,76.35860443115234,62978.0
2016-09-29,75.44956970214844,77.72215270996094,73.63150787353516,75.44956970214844,34551.0
2016-10-02,75.44956970214844,76.35860443115234,68.17732238769531,68.17732238769531,41287.0
2016-10-03,69.5408706665039,69.5408706665039,63.63216781616211,68.6318359375,35953.0
2016-10-04,69.08635711669922,71.81344604492188,67.26829528808594,71.81344604492188,19659.0
2016-10-05,70.44989776611328,74.08602142333984,70.44989776611328,74.08602142333984,16790.0
2016-10-06,73.17699432373047,75.44956970214844,73.17699432373047,74.08602142333984,28197.0
2016-10-09,73.63150787353516,74.08602142333984,72.26795959472656,72.26795959472656,20663.0
2016-10-10,71.81344604492188,73.17699432373047,70.9044189453125,73.17699432373047,14762.0
2016-10-11,73.63150787353516,75.44956970214844,73.17699432373047,74.54054260253906,24523.0
2016-10-12,74.08602142333984,75.44956970214844,74.08602142333984,74.99505615234375,17142.0
2016-10-13,74.99505615234375,74.99505615234375,72.72248077392578,72.72248077392578,23464.0
2016-10-16,73.17699432373047,73.17699432373047,71.81344604492188,71.81344604492188,15153.0
2016-10-17,72.26795959472656,72.26795959472656,69.9953842163086,69.9953842163086,17741.0
2016-10-18,69.9953842163086,69.9953842163086,63.63216781616211,64.99571228027344,29780.0
2016-10-19,65.90474700927734,65.90474700927734,63.63216781616211,65.45023345947266,76077.0
2016-10-20,61.81410598754883,64.54119873046875,61.81410598754883,63.63216781616211,90238.0
2016-10-23,64.99571228027344,66.35926055908203,64.54119873046875,66.35926055908203,53872.0
2016-10-24,,,,,
2016-10-25,67.26829528808594,69.5408706665039,67.26829528808594,67.26829528808594,72476.0
2016-10-26,66.81377410888672,70.44989776611328,66.35926055908203,67.72280883789062,102807.0
2016-10-27,67.72280883789062,68.17732238769531,67.26829528808594,67.26829528808594,28119.0
2016-10-30,67.72280883789062,68.17732238769531,67.26829528808594,67.26829528808594,18720.0
2016-10-31,67.72280883789062,69.08635711669922,67.26829528808594,68.17732238769531,60933.0
2016-11-01,68.17732238769531,72.72248077392578,68.17732238769531,71.35893249511719,202125.0
2016-11-02,69.9953842163086,72.26795959472656,67.72280883789062,68.6318359375,69628.0
2016-11-03,68.6318359375,69.5408706665039,68.6318359375,68.6318359375,51517.0
2016-11-06,68.17732238769531,69.5408706665039,68.17732238769531,69.5408706665039,28391.0
2016-11-07,69.9953842163086,70.9044189453125,69.08635711669922,70.9044189453125,117957.0
2016-11-08,71.35893249511719,73.17699432373047,71.35893249511719,72.26795959472656,123620.0
2016-11-09,69.5408706665039,74.99505615234375,69.5408706665039,74.54054260253906,77542.0
2016-11-10,74.99505615234375,75.90408325195312,74.54054260253906,74.99505615234375,117343.0
2016-11-13,75.90408325195312,80.4492416381836,75.90408325195312,79.085693359375,247740.0
2016-11-14,80.90375518798828,82.72181701660156,76.81311798095703,78.17666625976562,180771.0
2016-11-15,79.085693359375,79.9947280883789,75.90408325195312,78.17666625976562,85689.0
2016-11-16,79.54021453857422,81.3582763671875,79.085693359375,80.4492416381836,112084.0
2016-11-17,81.3582763671875,81.81278991699219,79.9947280883789,80.4492416381836,69036.0
2016-11-20,80.90375518798828,82.72181701660156,80.4492416381836,82.26730346679688,85799.0
2016-11-21,82.72181701660156,84.08536529541016,80.4492416381836,80.90375518798828,117239.0
2016-11-22,80.4492416381836,84.53987884521484,79.54021453857422,83.63085174560547,167391.0
2016-11-23,84.53987884521484,86.81246185302734,84.53987884521484,86.81246185302734,134280.0
2016-11-24,87.26697540283203,88.1760025024414,82.72181701660156,84.53987884521484,150798.0
2016-11-27,83.63085174560547,87.26697540283203,83.17633819580078,85.90342712402344,70751.0
2016-11-28,86.81246185302734,87.26697540283203,85.44891357421875,85.90342712402344,83039.0
2016-11-29,86.35794067382812,86.81246185302734,84.53987884521484,84.99440002441406,82975.0
2016-11-30,85.44891357421875,86.35794067382812,85.44891357421875,85.90342712402344,97278.0
2016-12-01,86.81246185302734,87.72148895263672,86.35794067382812,86.35794067382812,134086.0
2016-12-04,86.81246185302734,87.26697540283203,85.44891357421875,86.35794067382812,102753.0
2016-12-05,85.90342712402344,94.53922271728516,85.44891357421875,93.63018798828125,297979.0
2016-12-06,93.63018798828125,98.17534637451172,92.26664733886719,93.17567443847656,379632.0
2016-12-07,93.63018798828125,94.08470916748047,91.81212615966797,92.26664733886719,287447.0
2016-12-08,92.26664733886719,93.17567443847656,90.9030990600586,91.81212615966797,130854.0
2016-12-11,91.81212615966797,95.44824981689453,91.81212615966797,94.53922271728516,260282.0
2016-12-12,95.44824981689453,95.90277099609375,92.72116088867188,92.72116088867188,239418.0
2016-12-13,92.26664733886719,92.72116088867188,90.4485855102539,91.35761260986328,94648.0
2016-12-14,90.4485855102539,91.35761260986328,87.72148895263672,87.72148895263672,103717.0
2016-12-15,86.35794067382812,90.4485855102539,84.99440002441406,90.4485855102539,103037.0
2016-12-18,90.9030990600586,94.08470916748047,90.4485855102539,91.81212615966797,225851.0
2016-12-19,92.26664733886719,94.53922271728516,90.9030990600586,90.9030990600586,294461.0
2016-12-20,91.35761260986328,91.81212615966797,87.72148895263672,88.63052368164062,123636.0
2016-12-21,89.53955078125,89.99406433105469,87.26697540283203,88.63052368164062,54131.0
2016-12-22,88.63052368164062,90.4485855102539,88.1760025024414,89.99406433105469,75718.0
2016-12-25,90.9030990600586,92.72116088867188,90.9030990600586,92.26664733886719,88727.0
2016-12-26,,,,,
2016-12-27,91.81212615966797,96.35728454589844,91.81212615966797,96.35728454589844,300783.0
2016-12-28,96.35728454589844,97.72083282470703,94.53922271728516,96.35728454589844,256870.0
2016-12-29,96.35728454589844,97.26631164550781,94.08470916748047,94.08470916748047,142507.0
2017-01-01,94.53922271728516,95.44824981689453,94.53922271728516,95.44824981689453,79888.0
2017-01-02,95.44824981689453,97.72083282470703,94.99373626708984,94.99373626708984,209543.0
2017-01-03,95.44824981689453,100.44792175292969,94.53922271728516,99.53889465332031,391167.0
2017-01-04,99.993408203125,99.993408203125,95.44824981689453,96.35728454589844,268546.0
2017-01-05,95.90277099609375,105.90210723876953,95.90277099609375,105.90210723876953,746270.0
2017-01-08,111.8108139038086,116.35596466064453,108.62920379638672,116.35596466064453,673328.0
2017-01-09,119.9920883178711,127.71885681152344,119.08306121826172,124.53724670410156,795234.0
2017-01-10,127.26433563232422,135.90013122558594,119.9920883178711,123.62821197509766,525384.0
2017-01-11,124.99176025390625,131.35498046875,122.26466369628906,124.99176025390625,308591.0
2017-01-12,122.71918487548828,131.35498046875,122.71918487548828,128.17337036132812,286961.0
2017-01-15,128.17337036132812,129.99142456054688,124.53724670410156,125.44627380371094,335146.0
2017-01-16,125.44627380371094,125.44627380371094,114.08338928222656,119.08306121826172,248273.0
2017-01-17,117.71951293945312,124.08272552490234,111.8108139038086,122.26466369628906,412113.0
2017-01-18,123.62821197509766,123.62821197509766,115.44693756103516,118.6285400390625,180469.0
2017-01-19,113.62887573242188,129.99142456054688,111.35629272460938,129.99142456054688,505276.0
2017-01-22,129.99142456054688,135.90013122558594,126.35530853271484,129.99142456054688,624481.0
2017-01-23,129.99142456054688,133.17303466796875,125.44627380371094,128.17337036132812,516464.0
2017-01-24,126.80982208251953,127.26433563232422,124.53724670410156,125.44627380371094,205376.0
2017-01-25,125.90078735351562,129.5369110107422,123.17369842529297,125.44627380371094,316435.0
2017-01-26,126.80982208251953,132.71852111816406,124.53724670410156,125.44627380371094,664821.0
2017-01-29,124.53724670410156,125.44627380371094,117.71951293945312,119.08306121826172,766187.0
2017-01-30,119.08306121826172,119.5375747680664,110.90177917480469,112.26532745361328,615077.0
2017-01-31,112.26532745361328,112.26532745361328,107.26565551757812,110.90177917480469,482490.0
2017-02-01,111.35629272460938,112.26532745361328,109.0837173461914,109.5382308959961,229495.0
2017-02-02,109.99275207519531,110.447265625,108.62920379638672,109.0837173461914,149026.0
2017-02-05,109.5382308959961,109.99275207519531,106.35662841796875,106.81114196777344,151984.0
2017-02-06,105.44759368896484,111.35629272460938,104.08404541015625,110.90177917480469,401015.0
2017-02-07,111.35629272460938,114.08338928222656,109.5382308959961,110.447265625,393481.0
2017-02-08,110.90177917480469,110.90177917480469,106.81114196777344,107.72016906738281,255926.0
2017-02-09,108.17469024658203,109.0837173461914,106.81114196777344,108.17469024658203,172787.0
2017-02-12,109.0837173461914,109.99275207519531,108.17469024658203,108.62920379638672,129763.0
2017-02-13,108.62920379638672,109.0837173461914,107.72016906738281,108.62920379638672,86861.0
2017-02-14,108.62920379638672,108.62920379638672,106.81114196777344,107.72016906738281,94431.0
2017-02-15,107.72016906738281,108.62920379638672,107.26565551757812,108.62920379638672,68696.0
2017-02-16,108.62920379638672,109.5382308959961,108.17469024658203,108.17469024658203,108448.0
2017-02-19,109.0837173461914,111.35629272460938,108.62920379638672,109.5382308959961,210845.0
2017-02-20,109.5382308959961,110.90177917480469,108.17469024658203,108.17469024658203,198444.0
2017-02-21,107.72016906738281,109.5382308959961,107.26565551757812,108.62920379638672,133000.0
2017-02-22,109.0837173461914,109.99275207519531,107.72016906738281,107.72016906738281,78733.0
2017-02-23,108.17469024658203,108.17469024658203,107.26565551757812,107.26565551757812,52807.0
2017-02-26,107.72016906738281,108.17469024658203,107.26565551757812,107.26565551757812,51481.0
2017-02-27,107.26565551757812,107.26565551757812,102.72050476074219,102.72050476074219,83309.0
2017-02-28,101.81147003173828,105.90210723876953,100.90243530273438,105.90210723876953,109096.0
2017-03-01,105.90210723876953,106.35662841796875,104.08404541015625,104.53856658935547,59041.0
2017-03-02,104.08404541015625,105.90210723876953,104.08404541015625,104.99308013916016,49846.0
2017-03-05,104.99308013916016,104.99308013916016,103.62953186035156,104.08404541015625,42877.0
2017-03-06,103.62953186035156,104.53856658935547,101.3569564819336,102.72050476074219,51472.0
2017-03-07,103.17501831054688,104.08404541015625,102.72050476074219,103.17501831054688,38668.0
2017-03-08,103.62953186035156,104.08404541015625,102.26598358154297,102.26598358154297,26516.0
2017-03-09,101.81147003173828,102.26598358154297,99.0843734741211,99.993408203125,48619.0
2017-03-12,99.0843734741211,99.0843734741211,95.90277099609375,95.90277099609375,58527.0
2017-03-13,95.90277099609375,96.81179809570312,91.81212615966797,92.26664733886719,73367.0
2017-03-14,91.81212615966797,93.17567443847656,89.08503723144531,92.72116088867188,104201.0
2017-03-15,93.63018798828125,100.44792175292969,92.26664733886719,97.72083282470703,294566.0
2017-03-16,98.6298599243164,103.17501831054688,98.6298599243164,100.90243530273438,216224.0
2017-03-19,101.3569564819336,101.3569564819336,99.53889465332031,99.53889465332031,88904.0
2017-03-20,99.53889465332031,99.993408203125,97.72083282470703,97.72083282470703,65297.0
2017-03-21,97.72083282470703,98.6298599243164,97.72083282470703,97.72083282470703,42345.0
2017-03-22,97.26631164550781,97.26631164550781,95.44824981689453,95.44824981689453,50488.0
2017-03-23,96.35728454589844,97.72083282470703,95.90277099609375,96.81179809570312,45376.0
2017-03-26,96.81179809570312,97.72083282470703,95.44824981689453,96.35728454589844,24704.0
2017-03-27,95.90277099609375,95.90277099609375,94.53922271728516,94.53922271728516,24854.0
2017-03-28,95.44824981689453,96.35728454589844,94.99373626708984,96.35728454589844,25991.0
2017-03-29,96.35728454589844,96.35728454589844,96.35728454589844,96.35728454589844,0.0
2017-03-30,98.6298599243164,99.53889465332031,97.26631164550781,98.17534637451172,53086.0
2017-04-02,,,,,
2017-04-03,98.17534637451172,98.17534637451172,96.35728454589844,96.81179809570312,19404.0
2017-04-04,,,,,
2017-04-05,97.72083282470703,98.17534637451172,97.26631164550781,97.26631164550781,24560.0
2017-04-06,97.72083282470703,98.17534637451172,96.81179809570312,96.81179809570312,29945.0
2017-04-09,96.81179809570312,97.26631164550781,95.90277099609375,95.90277099609375,27044.0
2017-04-10,96.35728454589844,96.81179809570312,95.90277099609375,95.90277099609375,17881.0
2017-04-11,96.35728454589844,96.35728454589844,94.99373626708984,95.44824981689453,46466.0
2017-04-12,94.99373626708984,95.90277099609375,94.99373626708984,95.44824981689453,35188.0
2017-04-13,95.44824981689453,95.44824981689453,94.08470916748047,94.08470916748047,33295.0
2017-04-16,94.08470916748047,94.08470916748047,92.26664733886719,92.72116088867188,28085.0
2017-04-17,92.26664733886719,93.63018798828125,92.26664733886719,92.72116088867188,22646.0
2017-04-18,92.72116088867188,93.17567443847656,91.35761260986328,91.35761260986328,16837.0
2017-04-19,91.81212615966797,91.81212615966797,89.53955078125,91.81212615966797,31124.0
2017-04-20,91.35761260986328,91.81212615966797,89.99406433105469,89.99406433105469,34737.0
2017-04-23,90.9030990600586,91.35761260986328,81.81278991699219,82.72181701660156,117029.0
2017-04-24,83.17633819580078,85.90342712402344,81.81278991699219,84.53987884521484,99372.0
2017-04-25,84.53987884521484,85.44891357421875,83.63085174560547,83.63085174560547,31472.0
2017-04-26,84.08536529541016,86.35794067382812,83.63085174560547,84.99440002441406,74827.0
2017-04-27,85.44891357421875,85.90342712402344,84.53987884521484,85.44891357421875,55181.0
2017-04-30,84.99440002441406,85.90342712402344,84.53987884521484,84.53987884521484,23459.0
2017-05-01,84.53987884521484,84.53987884521484,83.17633819580078,83.17633819580078,35008.0
2017-05-02,,,,,
2017-05-03,82.26730346679688,82.72181701660156,78.17666625976562,78.63117980957031,120761.0
2017-05-04,79.085693359375,79.085693359375,76.81311798095703,78.17666625976562,70499.0
2017-05-07,78.17666625976562,78.17666625976562,74.99505615234375,75.90408325195312,55392.0
2017-05-08,76.81311798095703,76.81311798095703,75.90408325195312,76.81311798095703,48219.0
2017-05-09,,,,,
2017-05-10,77.26763153076172,78.63117980957031,77.26763153076172,77.72215270996094,47638.0
2017-05-11,77.72215270996094,78.17666625976562,76.35860443115234,76.81311798095703,28014.0
2017-05-14,75.90408325195312,76.35860443115234,75.44956970214844,75.90408325195312,27784.0
2017-05-15,75.90408325195312,76.81311798095703,75.90408325195312,76.81311798095703,26822.0
2017-05-16,76.81311798095703,84.08536529541016,76.35860443115234,84.08536529541016,306249.0
2017-05-17,84.08536529541016,84.99440002441406,81.3582763671875,82.72181701660156,255827.0
2017-05-18,81.81278991699219,82.72181701660156,80.4492416381836,81.81278991699219,65615.0
2017-05-21,82.26730346679688,82.72181701660156,81.3582763671875,81.3582763671875,51477.0
2017-05-22,81.81278991699219,85.44891357421875,81.81278991699219,82.72181701660156,226312.0
2017-05-23,82.26730346679688,82.26730346679688,77.26763153076172,79.9947280883789,60958.0
2017-05-24,79.9947280883789,82.26730346679688,79.085693359375,79.54021453857422,84346.0
2017-05-25,79.54021453857422,81.81278991699219,77.26763153076172,77.72215270996094,98111.0
2017-05-28,77.72215270996094,77.72215270996094,73.63150787353516,73.63150787353516,32612.0
2017-05-29,74.08602142333984,76.35860443115234,73.63150787353516,75.44956970214844,26762.0
2017-05-30,75.90408325195312,76.81311798095703,75.44956970214844,75.44956970214844,14368.0
2017-05-31,75.90408325195312,75.90408325195312,74.54054260253906,75.44956970214844,13786.0
2017-06-01,74.99505615234375,74.99505615234375,74.54054260253906,74.99505615234375,12963.0
2017-06-04,74.54054260253906,75.90408325195312,74.26782989501953,75.44956970214844,11459.0
2017-06-05,74.54054260253906,75.90408325195312,74.54054260253906,75.26776123046875,15445.0
2017-06-06,75.26776123046875,75.3586654663086,74.54054260253906,74.54054260253906,12878.0
2017-06-07,74.54054260253906,74.99505615234375,74.35873413085938,74.99505615234375,8220.0
2017-06-08,74.26782989501953,74.26782989501953,73.63150787353516,73.63150787353516,11521.0
2017-06-11,72.3588638305664,73.08609008789062,72.17706298828125,72.17706298828125,30545.0
2017-06-12,72.72248077392578,73.63150787353516,72.72248077392578,72.72248077392578,24038.0
2017-06-13,72.90428161621094,72.90428161621094,71.81344604492188,72.0861587524414,29890.0
2017-06-14,71.99525451660156,72.0861587524414,71.72254180908203,71.99525451660156,10965.0
2017-06-15,71.35893249511719,71.63163757324219,71.1771240234375,71.1771240234375,6732.0
2017-06-18,71.08621978759766,71.44983673095703,70.9044189453125,70.9044189453125,5915.0
2017-06-19,70.9044189453125,72.17706298828125,70.81351470947266,72.17706298828125,13346.0
2017-06-20,72.26795959472656,72.72248077392578,71.99525451660156,71.99525451660156,12118.0
2017-06-21,72.44976806640625,73.63150787353516,72.44976806640625,73.63150787353516,28545.0
2017-06-22,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0
2017-06-25,74.44963836669922,74.44963836669922,74.44963836669922,74.44963836669922,0.0
2017-06-26,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0
2017-06-27,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0
2017-06-28,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0
2017-06-29,74.17692565917969,76.81311798095703,74.17692565917969,74.44963836669922,49649.0
2017-07-02,75.26776123046875,76.35860443115234,74.35873413085938,74.72234344482422,31666.0
2017-07-03,74.54054260253906,74.81324768066406,74.35873413085938,74.44963836669922,33452.0
2017-07-04,74.54054260253906,78.54027557373047,74.54054260253906,76.35860443115234,186525.0
2017-07-05,76.63130950927734,77.54034423828125,76.44950866699219,76.81311798095703,34472.0
2017-07-06,76.63130950927734,76.63130950927734,75.3586654663086,75.44956970214844,27829.0
2017-07-09,75.99498748779297,76.2677001953125,75.44956970214844,75.63137817382812,27043.0
2017-07-10,75.63137817382812,75.63137817382812,74.72234344482422,74.72234344482422,27905.0
2017-07-11,74.54054260253906,74.54054260253906,72.99518585205078,73.26789855957031,30030.0
2017-07-12,72.72248077392578,74.08602142333984,72.72248077392578,73.722412109375,25091.0
2017-07-13,74.08602142333984,74.17692565917969,73.90422058105469,74.08602142333984,11512.0
2017-07-16,74.35873413085938,74.44963836669922,73.99512481689453,73.99512481689453,8659.0
2017-07-17,74.08602142333984,74.26782989501953,73.17699432373047,74.26782989501953,24426.0
2017-07-18,73.722412109375,74.44963836669922,73.63150787353516,73.722412109375,11748.0
2017-07-19,73.63150787353516,73.63150787353516,73.44969940185547,73.54060363769531,14297.0
2017-07-20,73.81331634521484,75.90408325195312,73.81331634521484,74.26782989501953,56299.0
2017-07-23,73.99512481689453,75.44956970214844,73.722412109375,74.54054260253906,35367.0
2017-07-24,74.44963836669922,74.72234344482422,73.81331634521484,74.17692565917969,16405.0
2017-07-25,73.81331634521484,73.81331634521484,73.17699432373047,73.54060363769531,29757.0
2017-07-26,73.54060363769531,73.54060363769531,72.72248077392578,72.81338500976562,32900.0
2017-07-27,72.72248077392578,72.99518585205078,72.3588638305664,72.5406723022461,16816.0
2017-07-30,72.3588638305664,72.3588638305664,71.63163757324219,71.63163757324219,13865.0
2017-07-31,70.9044189453125,70.9044189453125,69.9953842163086,69.9953842163086,25617.0
2017-08-01,69.9953842163086,75.81318664550781,69.9953842163086,74.17692565917969,193357.0
2017-08-02,74.17692565917969,74.63143920898438,71.99525451660156,72.72248077392578,69121.0
2017-08-03,70.9044189453125,71.81344604492188,70.44989776611328,70.44989776611328,48411.0
2017-08-06,70.44989776611328,71.63163757324219,70.35900115966797,70.63170623779297,63402.0
2017-08-07,70.72261047363281,70.99532318115234,70.17719268798828,70.54080200195312,35595.0
2017-08-08,70.44989776611328,72.26795959472656,70.35900115966797,71.63163757324219,53917.0
2017-08-09,71.63163757324219,72.72248077392578,71.63163757324219,71.81344604492188,30327.0
2017-08-10,71.72254180908203,77.72215270996094,71.72254180908203,77.26763153076172,306505.0
2017-08-13,78.26757049560547,80.81285095214844,78.17666625976562,78.54027557373047,139261.0
2017-08-14,78.81298828125,78.81298828125,76.90402221679688,77.08583068847656,73001.0
2017-08-15,77.08583068847656,78.35847473144531,76.35860443115234,77.26763153076172,47317.0
2017-08-16,77.26763153076172,77.4494400024414,75.72228240966797,76.90402221679688,30310.0
2017-08-17,77.6312484741211,77.6312484741211,76.44950866699219,76.72221374511719,23589.0
2017-08-20,76.99492645263672,77.99485778808594,76.72221374511719,77.17672729492188,183014.0
2017-08-21,77.4494400024414,77.9039535522461,76.44950866699219,76.63130950927734,89357.0
2017-08-22,76.72221374511719,76.90402221679688,75.90408325195312,75.90408325195312,38437.0
2017-08-23,76.08589172363281,76.17679595947266,74.44963836669922,74.54054260253906,67232.0
2017-08-24,74.72234344482422,74.72234344482422,73.63150787353516,73.99512481689453,25392.0
2017-08-27,74.17692565917969,76.44950866699219,73.81331634521484,74.44963836669922,82607.0
2017-08-28,74.99505615234375,75.0859603881836,74.35873413085938,74.63143920898438,18539.0
2017-08-29,74.99505615234375,78.99478912353516,74.99505615234375,77.08583068847656,112702.0
2017-08-30,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-08-31,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-09-03,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-09-04,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-09-05,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-09-06,77.08583068847656,77.08583068847656,77.08583068847656,77.08583068847656,0.0
2017-09-07,78.90389251708984,80.1765365600586,78.35847473144531,78.90389251708984,50312.0
2017-09-10,78.99478912353516,81.72188568115234,78.63117980957031,79.9947280883789,90755.0
2017-09-11,79.9947280883789,81.08556365966797,78.54027557373047,78.72208404541016,65173.0
2017-09-12,78.72208404541016,79.35840606689453,77.26763153076172,77.6312484741211,46712.0
2017-09-13,77.72215270996094,77.72215270996094,76.35860443115234,76.5404052734375,63898.0
2017-09-14,76.35860443115234,76.44950866699219,75.90408325195312,75.90408325195312,46764.0
2017-09-17,76.35860443115234,77.17672729492188,75.72228240966797,76.81311798095703,76295.0
2017-09-18,76.81311798095703,78.44937133789062,76.72221374511719,77.26763153076172,73900.0
2017-09-19,77.26763153076172,78.08576202392578,76.35860443115234,76.35860443115234,31384.0
2017-09-20,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0
2017-09-21,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0
2017-09-24,76.35860443115234,76.35860443115234,76.35860443115234,76.35860443115234,0.0
2017-09-25,76.08589172363281,76.2677001953125,75.17686462402344,75.17686462402344,12845.0
2017-09-26,75.99498748779297,75.99498748779297,75.44956970214844,75.44956970214844,12380.0
2017-09-27,75.63137817382812,75.63137817382812,75.26776123046875,75.3586654663086,9552.0
2017-09-28,75.44956970214844,77.35853576660156,75.44956970214844,75.99498748779297,42311.0
2017-10-01,75.54047393798828,75.81318664550781,75.3586654663086,75.72228240966797,18452.0
2017-10-02,75.63137817382812,76.63130950927734,75.44956970214844,75.90408325195312,23037.0
2017-10-03,75.90408325195312,75.90408325195312,75.90408325195312,75.90408325195312,0.0
2017-10-04,75.90408325195312,75.90408325195312,75.3586654663086,75.3586654663086,14291.0
2017-10-05,75.54047393798828,75.54047393798828,73.63150787353516,73.90422058105469,42563.0
2017-10-08,73.44969940185547,74.08602142333984,73.26789855957031,73.44969940185547,10522.0
2017-10-09,73.35880279541016,73.722412109375,73.17699432373047,73.17699432373047,12726.0
2017-10-10,72.90428161621094,72.90428161621094,71.72254180908203,71.72254180908203,14711.0
2017-10-11,71.63163757324219,71.63163757324219,68.359130859375,68.54093933105469,26428.0
2017-10-12,68.26822662353516,70.72261047363281,67.35919952392578,69.9953842163086,21568.0
2017-10-15,70.26809692382812,70.26809692382812,69.17726135253906,69.35906219482422,11412.0
2017-10-16,69.35906219482422,69.9953842163086,69.08635711669922,69.35906219482422,12316.0
2017-10-17,70.17719268798828,72.0861587524414,70.17719268798828,70.17719268798828,29107.0
2017-10-18,70.08628845214844,70.35900115966797,69.7226791381836,70.26809692382812,20985.0
2017-10-19,69.9953842163086,70.35900115966797,69.90447998046875,69.9953842163086,9400.0
2017-10-22,69.9953842163086,70.81351470947266,69.9953842163086,70.81351470947266,9731.0
2017-10-23,70.81351470947266,71.35893249511719,69.63177490234375,69.63177490234375,21253.0
2017-10-24,70.35900115966797,70.35900115966797,68.81364440917969,68.81364440917969,9652.0
2017-10-25,69.26815795898438,69.9953842163086,69.08635711669922,69.26815795898438,13674.0
2017-10-26,69.26815795898438,69.5408706665039,68.99545288085938,69.08635711669922,18667.0
2017-10-29,69.5408706665039,69.5408706665039,69.08635711669922,69.17726135253906,10603.0
2017-10-30,69.5408706665039,70.17719268798828,69.26815795898438,69.5408706665039,13073.0
2017-10-31,69.5408706665039,69.8135757446289,69.5408706665039,69.63177490234375,9701.0
2017-11-01,69.9953842163086,70.72261047363281,69.35906219482422,69.8135757446289,38336.0
2017-11-02,69.9953842163086,69.9953842163086,68.6318359375,68.90454864501953,26915.0
2017-11-05,68.17732238769531,69.08635711669922,66.35926055908203,68.90454864501953,22947.0
2017-11-06,67.90461730957031,68.17732238769531,67.81371307373047,68.17732238769531,9561.0
2017-11-07,67.72280883789062,67.90461730957031,61.45049285888672,63.541263580322266,29304.0
2017-11-08,62.4504280090332,64.54119873046875,62.4504280090332,64.54119873046875,11209.0
2017-11-09,63.99578094482422,64.54119873046875,62.72313690185547,64.54119873046875,37148.0
2017-11-12,62.81404113769531,64.54119873046875,62.81404113769531,63.72307205200195,77373.0
2017-11-13,63.63216781616211,66.17745208740234,63.63216781616211,65.8138427734375,41287.0
2017-11-14,66.35926055908203,69.8135757446289,66.35926055908203,68.26822662353516,96965.0
2017-11-15,68.72274017333984,69.9953842163086,67.4500961303711,69.7226791381836,68998.0
2017-11-16,70.17719268798828,73.17699432373047,68.17732238769531,69.08635711669922,190467.0
2017-11-19,70.44989776611328,71.26802825927734,67.90461730957031,68.17732238769531,49293.0
2017-11-20,68.26822662353516,68.26822662353516,66.90467834472656,67.1773910522461,26564.0
2017-11-21,66.45016479492188,68.26822662353516,66.35926055908203,67.35919952392578,22808.0
2017-11-22,67.81371307373047,68.81364440917969,67.26829528808594,68.54093933105469,16905.0
2017-11-23,69.35906219482422,69.35906219482422,67.63190460205078,68.45003509521484,35574.0
2017-11-26,68.54093933105469,69.17726135253906,68.359130859375,68.359130859375,32937.0
2017-11-27,68.45003509521484,70.99532318115234,68.45003509521484,70.99532318115234,61671.0
2017-11-28,70.17719268798828,71.63163757324219,69.9953842163086,69.9953842163086,76364.0
2017-11-29,70.35900115966797,70.44989776611328,69.08635711669922,69.90447998046875,49571.0
2017-11-30,70.17719268798828,71.81344604492188,69.44996643066406,71.1771240234375,44387.0
2017-12-03,72.3588638305664,73.08609008789062,71.81344604492188,73.08609008789062,67178.0
2017-12-04,72.72248077392578,73.44969940185547,71.44983673095703,73.44969940185547,39348.0
2017-12-05,73.44969940185547,74.54054260253906,71.81344604492188,72.26795959472656,105219.0
2017-12-06,72.3588638305664,73.63150787353516,71.35893249511719,71.35893249511719,58935.0
2017-12-07,68.26822662353516,72.72248077392578,68.26822662353516,71.63163757324219,116214.0
2017-12-10,71.63163757324219,74.08602142333984,71.44983673095703,71.54074096679688,231935.0
2017-12-11,72.0861587524414,73.81331634521484,71.35893249511719,71.81344604492188,186945.0
2017-12-12,71.90435028076172,72.63157653808594,70.9044189453125,71.54074096679688,62621.0
2017-12-13,72.3588638305664,73.63150787353516,71.81344604492188,72.90428161621094,213583.0
2017-12-14,72.72248077392578,74.72234344482422,72.44976806640625,73.08609008789062,266637.0
2017-12-17,73.26789855957031,76.35860443115234,73.17699432373047,74.54054260253906,276492.0
2017-12-18,74.72234344482422,74.72234344482422,73.44969940185547,73.44969940185547,85863.0
2017-12-19,73.26789855957031,73.81331634521484,72.72248077392578,73.17699432373047,66308.0
2017-12-20,73.26789855957031,73.63150787353516,72.72248077392578,72.81338500976562,56791.0
2017-12-21,72.72248077392578,73.17699432373047,72.3588638305664,72.5406723022461,69202.0
2017-12-24,72.3588638305664,72.63157653808594,71.81344604492188,72.0861587524414,50780.0
2017-12-25,71.81344604492188,72.26795959472656,70.72261047363281,70.9044189453125,53796.0
2017-12-26,71.08621978759766,71.90435028076172,71.08621978759766,71.81344604492188,47867.0
2017-12-27,72.0861587524414,72.5406723022461,71.72254180908203,71.81344604492188,66017.0
2017-12-28,71.99525451660156,72.26795959472656,71.35893249511719,72.26795959472656,82698.0
2017-12-31,72.26795959472656,72.26795959472656,72.26795959472656,72.26795959472656,0.0
2018-01-01,72.26795959472656,72.26795959472656,72.26795959472656,72.26795959472656,0.0
2018-01-02,72.75884246826172,73.52242279052734,69.26815795898438,69.37724304199219,151841.0
2018-01-03,69.59541320800781,69.59541320800781,67.30465698242188,67.63190460205078,100692.0
2018-01-04,67.63190460205078,69.04999542236328,67.52281951904297,67.95915222167969,90666.0
2018-01-07,68.17732238769531,68.17732238769531,67.30465698242188,67.63190460205078,49871.0
2018-01-08,67.8500747680664,67.8500747680664,66.4319839477539,66.4319839477539,50459.0
2018-01-09,66.4319839477539,66.54106903076172,64.90481567382812,65.45023345947266,71483.0
2018-01-10,65.0138931274414,66.54106903076172,65.0138931274414,66.54106903076172,43778.0
2018-01-11,65.99565124511719,66.21381378173828,65.77748107910156,65.99565124511719,30377.0
2018-01-14,66.21381378173828,66.97740173339844,65.77748107910156,66.86831665039062,31462.0
2018-01-15,66.54106903076172,69.26815795898438,66.21381378173828,69.26815795898438,148149.0
2018-01-16,69.26815795898438,69.70449829101562,68.28640747070312,68.72274017333984,95877.0
2018-01-17,68.39549255371094,68.83182525634766,68.28640747070312,68.50457763671875,39294.0
2018-01-18,68.50457763671875,68.83182525634766,68.17732238769531,68.83182525634766,23733.0
2018-01-21,68.50457763671875,68.50457763671875,67.8500747680664,67.8500747680664,13735.0
2018-01-22,67.7409896850586,68.17732238769531,67.52281951904297,67.52281951904297,16317.0
2018-01-23,67.7409896850586,67.7409896850586,66.86831665039062,66.86831665039062,17556.0
2018-01-24,66.75923156738281,67.63190460205078,66.75923156738281,67.63190460205078,27984.0
2018-01-25,67.30465698242188,68.39549255371094,66.97740173339844,68.17732238769531,31347.0
2018-01-28,68.17732238769531,68.28640747070312,67.7409896850586,68.17732238769531,30897.0
2018-01-29,68.28640747070312,68.50457763671875,67.63190460205078,67.8500747680664,43391.0
2018-01-30,67.8500747680664,68.0682373046875,67.08648681640625,67.08648681640625,23511.0
2018-01-31,67.52281951904297,67.52281951904297,66.21381378173828,66.3228988647461,40637.0
2018-02-01,67.52281951904297,67.52281951904297,66.4319839477539,66.65015411376953,58275.0
2018-02-04,66.104736328125,66.4319839477539,65.88656616210938,66.4319839477539,13874.0
2018-02-05,66.21381378173828,66.4319839477539,66.21381378173828,66.3228988647461,16234.0
2018-02-06,65.55931091308594,65.66839599609375,65.34114837646484,65.45023345947266,18216.0
2018-02-07,65.99565124511719,65.99565124511719,64.03214263916016,64.14122772216797,23186.0
2018-02-08,64.25031280517578,66.21381378173828,63.704891204833984,64.35939025878906,57295.0
2018-02-11,64.35939025878906,64.90481567382812,63.8139762878418,64.90481567382812,14268.0
2018-02-12,64.79573059082031,65.45023345947266,64.79573059082031,65.23206329345703,41595.0
2018-02-13,65.99565124511719,66.4319839477539,65.12297821044922,65.45023345947266,53455.0
2018-02-14,65.66839599609375,65.88656616210938,65.12297821044922,65.12297821044922,28977.0
2018-02-15,65.34114837646484,65.55931091308594,65.0138931274414,65.12297821044922,78122.0
2018-02-18,65.12297821044922,65.34114837646484,64.35939025878906,64.57756042480469,47083.0
2018-02-19,64.46847534179688,64.6866455078125,64.35939025878906,64.6866455078125,13531.0
2018-02-20,64.35939025878906,65.12297821044922,64.35939025878906,65.0138931274414,28069.0
2018-02-21,64.90481567382812,64.90481567382812,64.35939025878906,64.6866455078125,17119.0
2018-02-22,64.6866455078125,65.12297821044922,64.35939025878906,65.0138931274414,17711.0
2018-02-25,65.0138931274414,65.77748107910156,65.0138931274414,65.0138931274414,29506.0
2018-02-26,65.0138931274414,65.0138931274414,64.35939025878906,64.35939025878906,27878.0
2018-02-27,64.46847534179688,64.57756042480469,64.25031280517578,64.25031280517578,21221.0
2018-02-28,64.14122772216797,64.14122772216797,63.37763977050781,63.59580612182617,21447.0
2018-03-01,63.59580612182617,64.03214263916016,63.37763977050781,63.486724853515625,18499.0
2018-03-04,63.8139762878418,63.8139762878418,63.2685546875,63.37763977050781,25325.0
2018-03-05,63.8139762878418,65.99565124511719,63.8139762878418,64.46847534179688,95868.0
2018-03-06,64.90481567382812,65.12297821044922,64.25031280517578,64.25031280517578,20221.0
2018-03-07,64.25031280517578,64.90481567382812,64.25031280517578,64.79573059082031,18148.0
2018-03-08,64.90481567382812,65.23206329345703,64.6866455078125,65.0138931274414,30905.0
2018-03-11,65.34114837646484,65.88656616210938,65.0138931274414,65.23206329345703,47522.0
2018-03-12,65.45023345947266,65.66839599609375,65.23206329345703,65.45023345947266,28877.0
2018-03-13,65.55931091308594,65.77748107910156,65.23206329345703,65.77748107910156,37486.0
2018-03-14,65.88656616210938,67.52281951904297,65.45023345947266,65.99565124511719,91281.0
2018-03-15,66.3228988647461,67.8500747680664,66.104736328125,67.63190460205078,94093.0
2018-03-18,68.17732238769531,68.50457763671875,66.4319839477539,66.54106903076172,95525.0
2018-03-19,66.54106903076172,66.75923156738281,66.21381378173828,66.21381378173828,25306.0
2018-03-20,66.75923156738281,66.86831665039062,66.104736328125,66.65015411376953,22581.0
2018-03-21,66.65015411376953,66.65015411376953,66.65015411376953,66.65015411376953,0.0
2018-03-22,66.4319839477539,66.86831665039062,66.21381378173828,66.65015411376953,26114.0
2018-03-25,66.86831665039062,68.28640747070312,66.4319839477539,66.54106903076172,71578.0
2018-03-26,66.4319839477539,66.65015411376953,66.21381378173828,66.4319839477539,13218.0
2018-03-27,66.3228988647461,66.65015411376953,66.21381378173828,66.21381378173828,18750.0
2018-03-28,66.104736328125,66.21381378173828,65.23206329345703,65.77748107910156,54820.0
2018-03-29,65.99565124511719,65.99565124511719,63.923057556152344,64.03214263916016,57673.0
2018-04-01,64.57756042480469,67.30465698242188,64.46847534179688,66.75923156738281,99279.0
2018-04-02,68.17732238769531,71.55892181396484,67.19557189941406,70.79533386230469,326447.0
2018-04-03,70.57716369628906,75.37684631347656,70.57716369628906,74.50418090820312,264738.0
2018-04-04,75.26776123046875,80.8310317993164,75.26776123046875,78.8675308227539,521564.0
2018-04-05,78.43119049072266,80.72195434570312,76.57676696777344,77.4494400024414,247144.0
2018-04-08,79.085693359375,84.86713409423828,79.085693359375,84.86713409423828,554518.0
2018-04-09,86.61247253417969,87.26697540283203,80.39469909667969,80.72195434570312,549587.0
2018-04-10,81.48553466796875,84.10354614257812,79.63111114501953,81.81278991699219,340717.0
2018-04-11,82.35820770263672,84.21263122558594,75.81318664550781,78.43119049072266,298982.0
2018-04-12,77.99485778808594,80.5037841796875,76.68585205078125,77.88577270507812,250808.0
2018-04-15,79.95836639404297,85.41255187988281,79.95836639404297,85.41255187988281,473371.0
2018-04-16,87.26697540283203,91.41215515136719,86.7215576171875,88.90322875976562,681554.0
2018-04-17,89.55773162841797,89.99406433105469,87.37606048583984,88.13964080810547,332147.0
2018-04-18,87.48514556884766,91.73941040039062,87.37606048583984,88.3578109741211,319614.0
2018-04-19,88.57598114013672,89.88497924804688,87.81239318847656,88.24872589111328,154871.0
2018-04-22,88.90322875976562,88.90322875976562,87.81239318847656,88.03056335449219,124567.0
2018-04-23,88.3578109741211,88.3578109741211,87.48514556884766,87.81239318847656,76853.0
2018-04-24,87.48514556884766,94.90283203125,87.48514556884766,93.81199645996094,619649.0
2018-04-25,94.90283203125,95.88459014892578,92.39390563964844,94.79375457763672,310533.0
2018-04-26,94.35741424560547,94.35741424560547,92.72116088867188,93.1574935913086,103743.0
2018-04-29,93.2665786743164,99.3752670288086,93.2665786743164,96.53909301757812,397918.0
2018-04-30,96.53909301757812,98.17534637451172,93.2665786743164,95.9936752319336,173865.0
2018-05-01,95.55733489990234,96.53909301757812,93.92108154296875,95.01191711425781,62054.0
2018-05-02,95.77550506591797,95.77550506591797,92.72116088867188,92.9393310546875,65161.0
2018-05-03,92.83024597167969,96.53909301757812,90.21223449707031,96.53909301757812,247622.0
2018-05-06,97.41175842285156,100.35701751708984,96.53909301757812,99.15709686279297,184659.0
2018-05-07,97.62992858886719,99.26618194580078,97.30267333984375,97.84809875488281,69520.0
2018-05-08,98.0662612915039,101.77510833740234,96.10275268554688,98.28443145751953,273097.0
2018-05-09,99.15709686279297,99.7025146484375,97.62992858886719,97.62992858886719,114680.0
2018-05-10,97.84809875488281,101.99327850341797,97.84809875488281,101.01152038574219,154848.0
2018-05-13,101.77510833740234,110.719970703125,101.77510833740234,110.719970703125,363169.0
2018-05-14,110.719970703125,113.99248504638672,105.81120300292969,109.62913513183594,353482.0
2018-05-15,110.17455291748047,119.44667053222656,110.17455291748047,118.24674987792969,357684.0
2018-05-16,119.33758544921875,122.28284454345703,117.91950225830078,119.66484069824219,338719.0
2018-05-17,119.9920883178711,121.84651184082031,110.719970703125,120.53750610351562,349005.0
2018-05-20,119.88300323486328,125.44627380371094,119.88300323486328,122.17376708984375,293181.0
2018-05-21,122.93734741210938,122.93734741210938,115.62873840332031,115.62873840332031,162419.0
2018-05-22,114.53790283203125,121.08292388916016,110.17455291748047,117.81041717529297,253392.0
2018-05-23,117.91950225830078,118.5739974975586,116.06507873535156,116.937744140625,92353.0
2018-05-24,111.8108139038086,115.5196533203125,108.9746322631836,111.26538848876953,281212.0
2018-05-27,109.30188751220703,115.5196533203125,109.30188751220703,112.35623168945312,154039.0
2018-05-28,112.57439422607422,113.99248504638672,112.02897644042969,113.8833999633789,75139.0
2018-05-29,114.10157012939453,115.95599365234375,112.79256439208984,114.31973266601562,80414.0
2018-05-30,112.90164947509766,116.6104965209961,112.35623168945312,112.90164947509766,79865.0
2018-05-31,113.01073455810547,114.42881774902344,108.9746322631836,109.0837173461914,76296.0
2018-06-03,110.17455291748047,110.719970703125,98.17534637451172,98.17534637451172,161551.0
2018-06-04,90.75765228271484,98.17534637451172,88.90322875976562,95.01191711425781,732556.0
2018-06-05,96.97542572021484,103.52044677734375,96.97542572021484,102.97502899169922,323520.0
2018-06-06,103.41136169433594,106.68387603759766,103.41136169433594,104.2840347290039,201750.0
2018-06-07,104.06586456298828,104.82945251464844,101.44786071777344,101.55693817138672,93119.0
2018-06-10,99.92068481445312,100.02976989746094,91.41215515136719,91.41215515136719,628713.0
2018-06-11,85.08529663085938,90.64856719970703,83.5581283569336,84.64896392822266,566964.0
2018-06-12,85.84888458251953,88.13964080810547,84.64896392822266,85.6307144165039,306125.0
2018-06-13,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0
2018-06-14,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0
2018-06-17,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0
2018-06-18,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0
2018-06-19,85.6307144165039,85.6307144165039,85.6307144165039,85.6307144165039,0.0
2018-06-20,86.9397201538086,87.15789031982422,83.44904327392578,83.44904327392578,114173.0
2018-06-21,84.86713409423828,85.19438171386719,80.28561401367188,81.70370483398438,310198.0
2018-06-24,81.921875,82.1400375366211,77.01310729980469,78.21302795410156,964358.0
2018-06-25,78.32210540771484,80.61286926269531,77.3403549194336,78.10394287109375,521375.0
2018-06-26,78.32210540771484,78.7584457397461,77.23126983642578,77.66761016845703,289462.0
2018-06-27,77.88577270507812,80.1765365600586,77.66761016845703,79.52203369140625,510712.0
2018-06-28,79.95836639404297,79.95836639404297,78.64936065673828,78.8675308227539,172018.0
2018-07-01,79.085693359375,79.30386352539062,76.90402221679688,77.4494400024414,166127.0
2018-07-02,77.4494400024414,77.55852508544922,76.0313491821289,76.68585205078125,123020.0
2018-07-03,76.35860443115234,82.2491226196289,76.35860443115234,81.37644958496094,635006.0
2018-07-04,82.2491226196289,84.43080139160156,80.94011688232422,83.12179565429688,820638.0
2018-07-05,83.77629852294922,83.77629852294922,79.52203369140625,79.84928131103516,271676.0
2018-07-08,80.28561401367188,80.72195434570312,75.81318664550781,75.92227172851562,284292.0
2018-07-09,76.24951934814453,76.35860443115234,73.08609008789062,74.17692565917969,410951.0
2018-07-10,74.39509582519531,75.92227172851562,73.84967803955078,74.61326599121094,240043.0
2018-07-11,74.61326599121094,75.7041015625,73.9587631225586,75.7041015625,189884.0
2018-07-12,75.37684631347656,77.4494400024414,75.15868377685547,76.35860443115234,325696.0
2018-07-15,76.68585205078125,77.01310729980469,75.92227172851562,76.57676696777344,136467.0
2018-07-16,76.90402221679688,78.7584457397461,76.46768951416016,76.90402221679688,373712.0
2018-07-17,76.68585205078125,77.77668762207031,76.35860443115234,76.46768951416016,130766.0
2018-07-18,76.35860443115234,76.35860443115234,75.15868377685547,75.26776123046875,120355.0
2018-07-19,75.26776123046875,75.48593139648438,74.17692565917969,74.39509582519531,108062.0
2018-07-22,74.83142852783203,75.26776123046875,74.17692565917969,74.17692565917969,66200.0
2018-07-23,74.61326599121094,74.61326599121094,73.08609008789062,73.52242279052734,97552.0
2018-07-24,73.08609008789062,73.30426025390625,71.99525451660156,72.5406723022461,90068.0
2018-07-25,72.5406723022461,72.5406723022461,71.1225814819336,71.1225814819336,50662.0
2018-07-26,69.92266082763672,74.72234344482422,69.92266082763672,71.99525451660156,206217.0
2018-07-29,73.08609008789062,73.9587631225586,70.9044189453125,72.10433959960938,85638.0
2018-07-30,71.77708435058594,73.41334533691406,71.44983673095703,72.5406723022461,130551.0
2018-07-31,72.6497573852539,72.867919921875,71.88616943359375,71.99525451660156,49600.0
2018-08-01,71.55892181396484,73.30426025390625,71.34075164794922,71.99525451660156,107799.0
2018-08-02,72.10433959960938,75.15868377685547,72.10433959960938,72.75884246826172,303639.0
2018-08-05,73.08609008789062,74.17692565917969,72.43158721923828,72.6497573852539,110051.0
2018-08-06,72.5406723022461,72.75884246826172,71.99525451660156,72.43158721923828,70217.0
2018-08-07,72.6497573852539,74.61326599121094,72.5406723022461,73.30426025390625,189939.0
2018-08-08,74.17692565917969,74.17692565917969,73.19517517089844,73.19517517089844,76295.0
2018-08-09,73.63150787353516,73.63150787353516,72.10433959960938,72.10433959960938,64132.0
2018-08-12,72.10433959960938,72.21342468261719,71.1225814819336,71.1225814819336,55825.0
2018-08-13,70.79533386230469,70.79533386230469,68.17732238769531,68.72274017333984,86211.0
2018-08-14,69.26815795898438,69.486328125,67.63190460205078,68.0682373046875,62119.0
2018-08-15,68.28640747070312,68.72274017333984,67.63190460205078,67.8500747680664,40750.0
2018-08-16,68.0682373046875,70.68624877929688,68.0682373046875,68.72274017333984,149758.0
2018-08-19,68.0682373046875,70.68624877929688,68.0682373046875,68.72274017333984,149758.0
2018-08-20,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0
2018-08-21,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0
2018-08-22,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0
2018-08-23,68.72274017333984,68.72274017333984,68.72274017333984,68.72274017333984,0.0
2018-08-26,69.59541320800781,71.44983673095703,69.59541320800781,71.2316665649414,115992.0
2018-08-27,71.01349639892578,71.2316665649414,70.46807861328125,70.79533386230469,61272.0
2018-08-28,70.9044189453125,73.84967803955078,70.35900115966797,73.63150787353516,183643.0
2018-08-29,74.17692565917969,75.04959869384766,72.43158721923828,72.6497573852539,175983.0
2018-08-30,73.08609008789062,74.06784057617188,71.2316665649414,71.55892181396484,99405.0
2018-09-02,71.99525451660156,71.99525451660156,70.9044189453125,71.55892181396484,36377.0
2018-09-03,72.21342468261719,73.41334533691406,72.21342468261719,72.867919921875,99413.0
2018-09-04,73.08609008789062,73.9587631225586,71.99525451660156,72.75884246826172,93891.0
2018-09-05,73.08609008789062,73.08609008789062,65.55931091308594,68.72274017333984,133145.0
2018-09-06,68.94091033935547,70.68624877929688,67.08648681640625,69.26815795898438,77582.0
2018-09-09,70.68624877929688,70.68624877929688,69.04999542236328,69.8135757446289,38544.0
2018-09-10,69.8135757446289,69.8135757446289,68.72274017333984,69.26815795898438,43746.0
2018-09-11,69.26815795898438,70.35900115966797,68.72274017333984,69.8135757446289,36186.0
2018-09-12,69.8135757446289,69.8135757446289,67.8500747680664,68.39549255371094,52424.0
2018-09-13,67.95915222167969,68.17732238769531,67.08648681640625,67.7409896850586,33053.0
2018-09-16,67.8500747680664,67.8500747680664,65.99565124511719,66.3228988647461,34937.0
2018-09-17,65.99565124511719,67.19557189941406,65.99565124511719,67.08648681640625,35299.0
2018-09-18,67.08648681640625,67.63190460205078,66.86831665039062,67.08648681640625,29205.0
2018-09-19,67.19557189941406,67.41373443603516,66.54106903076172,66.97740173339844,73104.0
2018-09-20,67.19557189941406,67.19557189941406,66.21381378173828,66.54106903076172,32867.0
2018-09-23,66.54106903076172,66.54106903076172,66.54106903076172,66.54106903076172,0.0
2018-09-24,67.19557189941406,67.19557189941406,66.21381378173828,66.54106903076172,32867.0
2018-09-25,65.77748107910156,66.86831665039062,65.45023345947266,66.3228988647461,81611.0
2018-09-26,66.54106903076172,68.94091033935547,66.54106903076172,67.08648681640625,165230.0
2018-09-27,67.63190460205078,67.63190460205078,66.75923156738281,66.86831665039062,44170.0
2018-09-30,66.86831665039062,69.59541320800781,66.86831665039062,68.28640747070312,176257.0
2018-10-01,68.28640747070312,68.28640747070312,66.97740173339844,67.63190460205078,51618.0
2018-10-02,67.08648681640625,67.30465698242188,66.65015411376953,66.65015411376953,38068.0
2018-10-03,66.75923156738281,67.52281951904297,66.3228988647461,67.52281951904297,71318.0
2018-10-04,67.52281951904297,67.63190460205078,66.86831665039062,67.08648681640625,57792.0
2018-10-07,66.97740173339844,66.97740173339844,65.45023345947266,65.66839599609375,67274.0
2018-10-08,65.77748107910156,66.104736328125,65.45023345947266,65.88656616210938,44101.0
2018-10-09,65.77748107910156,65.88656616210938,65.34114837646484,65.77748107910156,69836.0
2018-10-10,65.34114837646484,65.45023345947266,64.79573059082031,64.90481567382812,49732.0
2018-10-11,64.25031280517578,64.25031280517578,61.086883544921875,61.850467681884766,133691.0
2018-10-14,61.41413116455078,61.41413116455078,55.74177932739258,56.17811584472656,171472.0
2018-10-15,56.17811584472656,58.4688720703125,56.17811584472656,58.35979080200195,106877.0
2018-10-16,57.70528793334961,57.70528793334961,54.5418586730957,55.85086441040039,140484.0
2018-10-17,56.17811584472656,56.94169998168945,55.95994567871094,56.832618713378906,67334.0
2018-10-18,56.39628219604492,58.35979080200195,56.39628219604492,57.268951416015625,113128.0
2018-10-21,51.542057037353516,56.505367279052734,51.542057037353516,55.087276458740234,131357.0
2018-10-22,54.97819519042969,55.087276458740234,52.687435150146484,53.17831039428711,89633.0
2018-10-23,52.96014404296875,56.39628219604492,52.96014404296875,55.19636154174805,94977.0
2018-10-24,55.632694244384766,56.28719711303711,55.087276458740234,55.74177932739258,81984.0
2018-10-25,55.30544662475586,57.268951416015625,55.30544662475586,56.06903076171875,77801.0
2018-10-28,56.28719711303711,57.70528793334961,56.06903076171875,57.268951416015625,65587.0
2018-10-29,57.487117767333984,61.632301330566406,57.487117767333984,59.55971145629883,211254.0
2018-10-30,58.57795715332031,60.54146194458008,58.57795715332031,59.99604415893555,129343.0
2018-10-31,60.86871337890625,62.50497055053711,60.32329559326172,61.523216247558594,160707.0
2018-11-01,61.632301330566406,62.28680419921875,59.99604415893555,60.32329559326172,99122.0
2018-11-04,59.99604415893555,60.214210510253906,59.3415412902832,59.450626373291016,79624.0
2018-11-05,59.886962890625,60.7596321105957,59.668792724609375,59.99604415893555,77644.0
2018-11-06,59.99604415893555,60.54146194458008,59.55971145629883,59.99604415893555,67973.0
2018-11-07,59.450626373291016,59.77787780761719,58.35979080200195,59.450626373291016,98239.0
2018-11-08,59.450626373291016,59.77787780761719,58.79612350463867,58.905208587646484,50454.0
2018-11-11,58.68703842163086,58.68703842163086,57.70528793334961,58.14162063598633,49690.0
2018-11-12,58.25070571899414,59.77787780761719,58.25070571899414,59.123374938964844,54558.0
2018-11-13,58.905208587646484,65.0138931274414,58.68703842163086,65.0138931274414,313181.0
2018-11-14,68.0682373046875,71.44983673095703,66.54106903076172,71.44983673095703,680668.0
2018-11-15,76.14043426513672,78.21302795410156,70.46807861328125,74.2860107421875,1442542.0
2018-11-18,74.72234344482422,81.15828704833984,74.17692565917969,78.43119049072266,1433963.0
2018-11-19,79.085693359375,81.921875,76.90402221679688,77.4494400024414,929806.0
2018-11-20,77.4494400024414,78.43119049072266,73.9587631225586,73.9587631225586,440775.0
2018-11-21,73.52242279052734,78.8675308227539,73.08609008789062,74.50418090820312,583112.0
2018-11-22,75.15868377685547,77.88577270507812,74.72234344482422,75.37684631347656,388514.0
2018-11-25,74.72234344482422,76.90402221679688,73.08609008789062,74.17692565917969,230421.0
2018-11-26,74.2860107421875,74.39509582519531,71.01349639892578,71.77708435058594,406924.0
2018-11-27,72.97700500488281,73.63150787353516,71.77708435058594,72.10433959960938,205173.0
2018-11-28,71.55892181396484,79.30386352539062,71.2316665649414,76.79493713378906,1473842.0
2018-11-29,77.23126983642578,77.99485778808594,75.26776123046875,75.81318664550781,386045.0
2018-12-02,75.81318664550781,77.88577270507812,75.7041015625,76.79493713378906,284749.0
2018-12-03,77.01310729980469,77.66761016845703,76.35860443115234,76.68585205078125,197359.0
2018-12-04,77.01310729980469,83.44904327392578,75.7041015625,79.41294860839844,1231963.0
2018-12-05,78.54027557373047,81.15828704833984,78.10394287109375,78.32210540771484,554755.0
2018-12-06,78.10394287109375,80.06745147705078,77.55852508544922,77.77668762207031,429891.0
2018-12-09,77.77668762207031,79.63111114501953,77.23126983642578,77.66761016845703,198962.0
2018-12-10,77.55852508544922,78.54027557373047,77.23126983642578,77.55852508544922,134577.0
2018-12-11,77.3403549194336,79.085693359375,77.3403549194336,77.77668762207031,254972.0
2018-12-12,77.77668762207031,78.21302795410156,77.12218475341797,77.3403549194336,139106.0
2018-12-13,77.3403549194336,77.4494400024414,76.46768951416016,76.68585205078125,151469.0
2018-12-16,76.57676696777344,78.97660827636719,76.24951934814453,77.4494400024414,460170.0
2018-12-17,77.4494400024414,77.66761016845703,76.57676696777344,77.12218475341797,213439.0
2018-12-18,76.68585205078125,78.21302795410156,76.46768951416016,77.01310729980469,256712.0
2018-12-19,76.90402221679688,77.4494400024414,76.57676696777344,76.90402221679688,151547.0
2018-12-20,76.90402221679688,80.06745147705078,76.14043426513672,77.77668762207031,963456.0
2018-12-23,76.35860443115234,79.95836639404297,76.35860443115234,78.64936065673828,448049.0
2018-12-24,78.54027557373047,79.19477844238281,77.4494400024414,77.55852508544922,337643.0
2018-12-25,77.23126983642578,77.99485778808594,76.90402221679688,77.12218475341797,146295.0
2018-12-26,77.12218475341797,80.39469909667969,77.12218475341797,78.32210540771484,643531.0
2018-12-27,79.63111114501953,85.95796966552734,79.085693359375,81.81278991699219,1785216.0
2018-12-30,82.79454040527344,83.6672134399414,80.72195434570312,81.15828704833984,387742.0
2018-12-31,81.26737213134766,82.57637023925781,80.28561401367188,80.72195434570312,344979.0
2019-01-01,80.72195434570312,84.32171630859375,79.74019622802734,82.35820770263672,771384.0
2019-01-02,82.46729278564453,83.77629852294922,81.81278991699219,82.03095245361328,361097.0
2019-01-03,82.2491226196289,83.12179565429688,81.921875,82.46729278564453,176106.0
2019-01-06,82.90362548828125,83.12179565429688,81.921875,82.2491226196289,168481.0
2019-01-07,82.35820770263672,82.35820770263672,80.5037841796875,80.61286926269531,248926.0
2019-01-08,80.61286926269531,80.61286926269531,78.32210540771484,79.41294860839844,261177.0
2019-01-09,79.52203369140625,81.26737213134766,78.97660827636719,79.63111114501953,247777.0
2019-01-10,79.52203369140625,80.1765365600586,78.10394287109375,78.10394287109375,149421.0
2019-01-13,77.4494400024414,78.7584457397461,77.01310729980469,77.23126983642578,190474.0
2019-01-14,77.23126983642578,77.23126983642578,76.14043426513672,76.35860443115234,188461.0
2019-01-15,76.35860443115234,76.90402221679688,74.94051361083984,75.37684631347656,128345.0
2019-01-16,75.15868377685547,75.37684631347656,74.17692565917969,74.50418090820312,220169.0
2019-01-17,74.39509582519531,77.4494400024414,74.06784057617188,75.15868377685547,290049.0
2019-01-20,75.81318664550781,76.79493713378906,75.48593139648438,75.59501647949219,110981.0
2019-01-21,75.37684631347656,75.7041015625,74.72234344482422,74.83142852783203,93294.0
2019-01-22,74.94051361083984,76.24951934814453,74.61326599121094,75.26776123046875,96396.0
2019-01-23,75.26776123046875,75.92227172851562,74.72234344482422,74.94051361083984,109057.0
2019-01-24,75.04959869384766,75.48593139648438,74.72234344482422,74.94051361083984,73179.0
2019-01-27,74.72234344482422,75.7041015625,74.61326599121094,74.94051361083984,112981.0
2019-01-28,75.04959869384766,75.59501647949219,75.04959869384766,75.48593139648438,99964.0
2019-01-29,76.35860443115234,79.84928131103516,76.35860443115234,77.55852508544922,780577.0
2019-01-30,77.66761016845703,78.54027557373047,77.12218475341797,77.4494400024414,219637.0
2019-01-31,77.77668762207031,77.88577270507812,76.46768951416016,76.68585205078125,102519.0
2019-02-03,76.68585205078125,77.3403549194336,76.46768951416016,76.57676696777344,80813.0
2019-02-04,76.68585205078125,78.10394287109375,76.35860443115234,76.79493713378906,206413.0
2019-02-05,77.4494400024414,78.7584457397461,77.01310729980469,77.23126983642578,200778.0
2019-02-06,77.4494400024414,77.77668762207031,76.57676696777344,76.57676696777344,95014.0
2019-02-07,76.57676696777344,77.4494400024414,76.46768951416016,76.46768951416016,89654.0
2019-02-10,76.90402221679688,77.55852508544922,76.68585205078125,76.90402221679688,104474.0
2019-02-11,77.01310729980469,77.01310729980469,76.68585205078125,76.90402221679688,60088.0
2019-02-12,76.68585205078125,77.12218475341797,76.46768951416016,76.57676696777344,73420.0
2019-02-13,76.57676696777344,77.01310729980469,76.46768951416016,76.57676696777344,52821.0
2019-02-14,76.35860443115234,76.46768951416016,75.26776123046875,76.24951934814453,108465.0
2019-02-17,76.35860443115234,76.35860443115234,75.26776123046875,75.37684631347656,41524.0
2019-02-18,75.26776123046875,76.24951934814453,74.50418090820312,74.50418090820312,128299.0
2019-02-19,74.50418090820312,75.04959869384766,73.63150787353516,73.84967803955078,80668.0
2019-02-20,73.9587631225586,74.72234344482422,73.08609008789062,73.41334533691406,100020.0
2019-02-21,73.19517517089844,73.19517517089844,71.44983673095703,71.44983673095703,86379.0
2019-02-24,71.55892181396484,72.5406723022461,71.34075164794922,71.34075164794922,99844.0
2019-02-25,71.66799926757812,71.77708435058594,70.68624877929688,71.34075164794922,86054.0
2019-02-26,71.2316665649414,72.32250213623047,71.01349639892578,71.44983673095703,80286.0
2019-02-27,71.2316665649414,71.55892181396484,70.9044189453125,71.1225814819336,66695.0
2019-02-28,71.1225814819336,71.2316665649414,70.68624877929688,70.9044189453125,49768.0
2019-03-03,69.92266082763672,70.68624877929688,69.92266082763672,70.35900115966797,83656.0
2019-03-04,70.35900115966797,70.79533386230469,70.14083099365234,70.24991607666016,55071.0
2019-03-05,70.14083099365234,72.10433959960938,70.03174591064453,71.66799926757812,137964.0
2019-03-06,71.88616943359375,71.99525451660156,70.9044189453125,71.01349639892578,89121.0
2019-03-07,71.2316665649414,71.2316665649414,70.35900115966797,70.46807861328125,39967.0
2019-03-10,70.46807861328125,71.66799926757812,70.35900115966797,70.9044189453125,89059.0
2019-03-11,71.44983673095703,75.81318664550781,71.2316665649414,73.08609008789062,530955.0
2019-03-12,73.63150787353516,74.50418090820312,72.32250213623047,72.5406723022461,106272.0
2019-03-13,72.5406723022461,73.63150787353516,71.99525451660156,72.43158721923828,89798.0
2019-03-14,72.43158721923828,73.74059295654297,71.88616943359375,72.6497573852539,121095.0
2019-03-17,73.08609008789062,73.08609008789062,71.34075164794922,72.10433959960938,39402.0
2019-03-18,72.21342468261719,73.30426025390625,72.21342468261719,72.867919921875,77813.0
2019-03-19,72.867919921875,75.04959869384766,72.6497573852539,73.74059295654297,284582.0
2019-03-20,73.63150787353516,73.63150787353516,72.75884246826172,73.63150787353516,53177.0
2019-03-21,73.19517517089844,73.41334533691406,72.97700500488281,73.30426025390625,34328.0
2019-03-24,73.30426025390625,73.30426025390625,72.5406723022461,72.5406723022461,26419.0
2019-03-25,72.5406723022461,72.5406723022461,71.55892181396484,71.99525451660156,31027.0
2019-03-26,71.88616943359375,71.88616943359375,71.1225814819336,71.1225814819336,33376.0
2019-03-27,71.2316665649414,73.08609008789062,71.1225814819336,72.10433959960938,89964.0
2019-03-28,72.10433959960938,72.5406723022461,71.2316665649414,71.2316665649414,44954.0
2019-03-31,71.2316665649414,71.2316665649414,71.2316665649414,71.2316665649414,0.0
2019-04-01,66.54106903076172,68.50457763671875,66.4319839477539,67.30465698242188,74491.0
2019-04-02,67.30465698242188,67.30465698242188,66.75923156738281,67.08648681640625,43266.0
2019-04-03,66.65015411376953,67.19557189941406,65.23206329345703,65.45023345947266,108525.0
2019-04-04,65.34114837646484,66.21381378173828,65.23206329345703,65.23206329345703,70961.0
2019-04-07,65.55931091308594,67.30465698242188,65.0138931274414,66.75923156738281,114482.0
2019-04-08,66.75923156738281,67.19557189941406,65.66839599609375,65.88656616210938,102614.0
2019-04-09,66.104736328125,68.72274017333984,65.99565124511719,67.7409896850586,259069.0
2019-04-10,67.63190460205078,67.63190460205078,66.4319839477539,66.75923156738281,101938.0
2019-04-11,66.4319839477539,66.4319839477539,65.45023345947266,65.66839599609375,166675.0
2019-04-14,65.45023345947266,65.66839599609375,64.46847534179688,65.45023345947266,137001.0
2019-04-15,65.66839599609375,66.3228988647461,65.45023345947266,65.55931091308594,76688.0
2019-04-16,65.88656616210938,65.88656616210938,65.55931091308594,65.55931091308594,33990.0
2019-04-17,65.66839599609375,65.66839599609375,65.23206329345703,65.23206329345703,44747.0
2019-04-18,65.12297821044922,65.12297821044922,64.46847534179688,64.90481567382812,43879.0
2019-04-21,64.79573059082031,65.12297821044922,64.35939025878906,64.6866455078125,46193.0
2019-04-22,64.46847534179688,64.46847534179688,62.83222198486328,63.05038833618164,102366.0
2019-04-23,62.83222198486328,63.8139762878418,62.17771911621094,62.72313690185547,113766.0
2019-04-24,62.3958854675293,62.50497055053711,61.632301330566406,61.74138259887695,33442.0
2019-04-25,61.74138259887695,61.850467681884766,61.086883544921875,61.74138259887695,50740.0
2019-04-28,61.74138259887695,63.486724853515625,61.632301330566406,62.28680419921875,84072.0
2019-04-29,62.17771911621094,62.3958854675293,61.95955276489258,61.95955276489258,15435.0
2019-04-30,61.95955276489258,62.17771911621094,61.305049896240234,61.305049896240234,26995.0
2019-05-01,61.305049896240234,61.95955276489258,61.086883544921875,61.632301330566406,27024.0
2019-05-02,61.305049896240234,61.523216247558594,60.86871337890625,60.86871337890625,22390.0
2019-05-05,60.86871337890625,60.86871337890625,59.99604415893555,59.99604415893555,33967.0
2019-05-06,59.77787780761719,59.886962890625,58.79612350463867,59.450626373291016,26742.0
2019-05-07,58.905208587646484,59.450626373291016,58.35979080200195,58.35979080200195,31535.0
2019-05-08,58.25070571899414,58.35979080200195,56.723533630371094,56.723533630371094,30872.0
2019-05-09,56.723533630371094,57.268951416015625,54.5418586730957,54.5418586730957,47848.0
2019-05-12,52.905601501464844,53.17831039428711,51.542057037353516,53.06922912597656,55617.0
2019-05-13,52.96014404296875,52.96014404296875,52.36018371582031,52.8510627746582,26659.0
2019-05-14,52.74197769165039,53.941898345947266,50.72393035888672,51.81476593017578,42778.0
2019-05-15,52.905601501464844,53.56010437011719,52.469268798828125,52.905601501464844,27476.0
2019-05-16,52.905601501464844,52.905601501464844,51.978389739990234,52.03293228149414,21112.0
2019-05-19,52.08747482299805,57.15986633300781,51.81476593017578,55.632694244384766,326898.0
2019-05-20,54.869110107421875,55.414527893066406,52.905601501464844,52.905601501464844,65344.0
2019-05-21,53.941898345947266,54.5418586730957,53.34193801879883,54.5418586730957,28351.0
2019-05-22,55.414527893066406,58.4688720703125,55.414527893066406,56.505367279052734,219292.0
2019-05-23,56.17811584472656,56.17811584472656,54.97819519042969,54.97819519042969,44089.0
2019-05-26,54.650943756103516,54.650943756103516,53.77827453613281,53.88735580444336,14542.0
2019-05-27,53.99644088745117,56.505367279052734,53.396480560302734,54.37823486328125,48217.0
2019-05-28,54.37823486328125,55.087276458740234,54.160064697265625,54.650943756103516,22853.0
2019-05-29,54.5418586730957,54.650943756103516,54.21460723876953,54.323692321777344,24837.0
2019-05-30,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0
2019-06-02,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0
2019-06-03,54.97819519042969,55.087276458740234,54.43277359008789,54.5418586730957,37218.0
2019-06-04,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0
2019-06-05,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0
2019-06-06,54.5418586730957,54.5418586730957,54.5418586730957,54.5418586730957,0.0
2019-06-09,54.5418586730957,56.505367279052734,54.5418586730957,55.632694244384766,84545.0
2019-06-10,55.632694244384766,57.5962028503418,55.632694244384766,56.06903076171875,115676.0
2019-06-11,55.85086441040039,56.39628219604492,55.632694244384766,56.06903076171875,57517.0
2019-06-12,56.17811584472656,57.268951416015625,56.17811584472656,56.94169998168945,104375.0
2019-06-13,56.505367279052734,60.32329559326172,56.505367279052734,56.61444854736328,490872.0
2019-06-16,56.723533630371094,57.814369201660156,56.505367279052734,56.723533630371094,100500.0
2019-06-17,57.487117767333984,59.450626373291016,57.268951416015625,57.37803649902344,124689.0
2019-06-18,57.487117767333984,57.814369201660156,56.723533630371094,57.050785064697266,49855.0
2019-06-19,57.37803649902344,57.487117767333984,55.85086441040039,55.95994567871094,83417.0
2019-06-20,57.050785064697266,57.487117767333984,56.17811584472656,56.61444854736328,71407.0
2019-06-23,56.61444854736328,56.61444854736328,55.414527893066406,55.52361297607422,47491.0
2019-06-24,55.74177932739258,55.74177932739258,54.5418586730957,54.5418586730957,61466.0
2019-06-25,54.76002502441406,55.19636154174805,54.4873161315918,54.97819519042969,45643.0
2019-06-26,54.97819519042969,55.414527893066406,54.650943756103516,55.19636154174805,46724.0
2019-06-27,55.19636154174805,55.85086441040039,54.650943756103516,54.869110107421875,66544.0
2019-06-30,55.087276458740234,55.087276458740234,54.650943756103516,54.650943756103516,28680.0
2019-07-01,54.5418586730957,54.650943756103516,54.43277359008789,54.5418586730957,28567.0
2019-07-02,54.4873161315918,54.4873161315918,53.99644088745117,54.37823486328125,45062.0
2019-07-03,54.160064697265625,55.30544662475586,54.160064697265625,54.869110107421875,64705.0
2019-07-04,54.76002502441406,54.97819519042969,54.76002502441406,54.76002502441406,20256.0
2019-07-07,54.650943756103516,55.95994567871094,54.5418586730957,55.74177932739258,66834.0
2019-07-08,55.95994567871094,56.06903076171875,54.97819519042969,55.30544662475586,39582.0
2019-07-09,55.414527893066406,55.52361297607422,55.19636154174805,55.19636154174805,24039.0
2019-07-10,55.19636154174805,56.06903076171875,54.97819519042969,55.414527893066406,40080.0
2019-07-11,55.19636154174805,55.414527893066406,54.869110107421875,54.869110107421875,32787.0
2019-07-14,54.869110107421875,55.632694244384766,54.869110107421875,55.414527893066406,46239.0
2019-07-15,55.632694244384766,55.632694244384766,55.087276458740234,55.52361297607422,27630.0
2019-07-16,55.632694244384766,56.94169998168945,55.52361297607422,56.39628219604492,164860.0
2019-07-17,56.723533630371094,57.5962028503418,56.723533630371094,57.487117767333984,194603.0
2019-07-18,57.5962028503418,58.25070571899414,56.94169998168945,56.94169998168945,109394.0
2019-07-21,56.17811584472656,56.28719711303711,55.087276458740234,55.52361297607422,68536.0
2019-07-22,55.632694244384766,55.632694244384766,54.76002502441406,55.087276458740234,65410.0
2019-07-23,49.578548431396484,49.578548431396484,49.578548431396484,49.578548431396484,11556.0
2019-07-24,44.66978073120117,44.66978073120117,44.66978073120117,44.66978073120117,21254.0
2019-07-25,40.4155158996582,44.997032165527344,40.4155158996582,42.54264831542969,2045083.0
2019-07-28,45.59699249267578,46.796913146972656,45.269744873046875,46.796913146972656,516872.0
2019-07-29,50.505760192871094,51.4329719543457,49.63309097290039,51.4329719543457,1038360.0
2019-07-30,53.014686584472656,53.99644088745117,48.215003967285156,49.360382080078125,1253363.0
2019-07-31,50.72393035888672,51.86930847167969,49.30583953857422,50.17850875854492,557985.0
2019-08-01,49.905799865722656,49.905799865722656,47.451416015625,48.814964294433594,587911.0
2019-08-04,48.76042175292969,50.45121765136719,48.3240852355957,49.7421760559082,566756.0
2019-08-05,49.524009704589844,50.45121765136719,48.814964294433594,48.8695068359375,494075.0
2019-08-06,52.7965202331543,53.723731994628906,52.41472625732422,53.723731994628906,196240.0
2019-08-07,56.39628219604492,58.4688720703125,55.30544662475586,55.632694244384766,1123554.0
2019-08-08,56.17811584472656,56.17811584472656,54.323692321777344,55.74177932739258,477290.0
2019-08-11,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0
2019-08-12,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0
2019-08-13,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0
2019-08-14,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0
2019-08-15,55.74177932739258,55.74177932739258,55.74177932739258,55.74177932739258,0.0
2019-08-18,57.050785064697266,61.305049896240234,56.723533630371094,61.305049896240234,467271.0
2019-08-19,63.37763977050781,63.486724853515625,59.77787780761719,59.886962890625,897965.0
2019-08-20,58.905208587646484,63.8139762878418,58.905208587646484,61.632301330566406,883333.0
2019-08-21,62.068634033203125,63.8139762878418,61.19596481323242,62.83222198486328,656233.0
2019-08-22,62.50497055053711,63.2685546875,61.086883544921875,61.95955276489258,564437.0
2019-08-25,62.50497055053711,63.59580612182617,61.086883544921875,61.632301330566406,581095.0
2019-08-26,62.3958854675293,62.94130325317383,61.086883544921875,62.17771911621094,247754.0
2019-08-27,62.72313690185547,63.15947341918945,58.905208587646484,59.3415412902832,344727.0
2019-08-28,59.99604415893555,65.12297821044922,59.99604415893555,64.6866455078125,663714.0
2019-08-29,64.68663787841797,64.68663787841797,64.68663787841797,64.68663787841797,0.0
2019-09-01,64.68663787841797,64.68663787841797,64.68663787841797,64.68663787841797,0.0
2019-09-02,70.97347259521484,71.13225555419922,69.06814575195312,71.13225555419922,550604.0
2019-09-03,74.94290924072266,77.00701141357422,68.35364532470703,68.35364532470703,1556140.0
2019-09-04,68.35364532470703,69.465087890625,65.09871673583984,65.09871673583984,1061400.0
2019-09-05,65.49565887451172,67.71853637695312,64.5429916381836,65.49565887451172,967095.0
2019-09-08,66.68648529052734,66.68648529052734,64.06665802001953,64.78115844726562,810131.0
2019-09-09,65.25749206542969,65.73382568359375,63.749107360839844,64.06665802001953,401321.0
2019-09-10,63.749107360839844,66.05137634277344,63.749107360839844,65.49565887451172,667331.0
2019-09-11,65.8926010131836,65.97199249267578,59.0651741027832,61.605613708496094,1293562.0
2019-09-12,61.526222229003906,62.7170524597168,57.953731536865234,58.74761962890625,670192.0
2019-09-15,56.36595916748047,59.85906219482422,56.36595916748047,58.98578643798828,569418.0
2019-09-16,59.541507720947266,60.01783752441406,56.52473831176758,56.762901306152344,494346.0
2019-09-17,57.001068115234375,57.63617706298828,55.57207489013672,55.889625549316406,467753.0
2019-09-18,56.28657150268555,61.12928009033203,56.28657150268555,58.82700729370117,1213044.0
2019-09-19,58.90639877319336,59.541507720947266,56.44534683227539,56.52473831176758,407811.0
2019-09-22,57.159847259521484,57.953731536865234,55.095741271972656,55.2545166015625,514488.0
2019-09-24,55.2545166015625,55.969017028808594,54.93696212768555,55.73085021972656,367021.0
2019-09-25,57.953731536865234,58.66823196411133,55.65146255493164,55.65146255493164,817114.0
2019-09-26,55.889625549316406,56.048404693603516,54.30185317993164,54.30185317993164,331935.0
2019-09-29,54.22246551513672,54.7781867980957,53.58735656738281,53.825523376464844,464628.0
2019-09-30,53.825523376464844,54.06368637084961,52.23774719238281,52.714080810546875,323809.0
2019-10-01,54.1430778503418,54.30185317993164,51.99958038330078,52.15835952758789,511804.0
2019-10-02,52.317138671875,53.11102294921875,51.84080505371094,52.07897186279297,305512.0
2019-10-03,52.39652633666992,53.26980209350586,51.602638244628906,51.99958038330078,396797.0
2019-10-06,52.39652633666992,52.7934684753418,51.84080505371094,52.07897186279297,178216.0
2019-10-07,52.15835952758789,52.63469314575195,51.68202590942383,51.68202590942383,133326.0
2019-10-08,51.68202590942383,51.84080505371094,50.01486587524414,50.01486587524414,199900.0
2019-10-09,50.173641204833984,50.967529296875,49.379756927490234,49.617923736572266,216471.0
2019-10-10,49.220977783203125,49.69731140136719,48.34770202636719,48.5064811706543,196625.0
2019-10-13,49.06220245361328,50.49119567871094,47.47442626953125,47.63320541381836,232426.0
2019-10-14,47.47442626953125,48.58586883544922,45.64848709106445,45.72787857055664,435236.0
2019-10-15,46.045433044433594,46.20420837402344,43.981327056884766,44.29888153076172,325286.0
2019-10-16,44.45765686035156,44.933990478515625,43.028663635253906,44.06071472167969,286038.0
2019-10-17,44.53704833984375,47.87137222290039,44.53704833984375,46.124820709228516,641429.0
2019-10-20,46.60115051269531,47.077484130859375,45.886653900146484,46.60115051269531,367396.0
2019-10-21,46.839317321777344,47.71259307861328,46.44237518310547,46.52176284790039,340128.0
2019-10-22,46.91870880126953,46.91870880126953,46.20420837402344,46.36298751831055,137729.0
2019-10-23,46.60115051269531,47.077484130859375,46.283599853515625,46.36298751831055,168255.0
2019-10-24,46.52176284790039,47.63320541381836,46.283599853515625,46.36298751831055,302411.0
2019-10-27,46.44237518310547,46.99809646606445,46.44237518310547,46.6805419921875,104345.0
2019-10-28,47.1568717956543,51.28508377075195,46.99809646606445,50.332420349121094,1421317.0
2019-10-29,50.49119567871094,50.49119567871094,46.75992965698242,47.236263275146484,615496.0
2019-10-30,47.71259307861328,48.427093505859375,47.077484130859375,47.7919807434082,263822.0
2019-10-31,48.109535217285156,49.53853225708008,47.95075988769531,48.188926696777344,451890.0
2019-11-03,47.63320541381836,48.109535217285156,46.045433044433594,46.20420837402344,256004.0
2019-11-04,46.283599853515625,46.6805419921875,45.80726623535156,45.966041564941406,220794.0
2019-11-05,45.966041564941406,46.44237518310547,45.886653900146484,46.20420837402344,177014.0
2019-11-06,46.283599853515625,46.60115051269531,45.886653900146484,46.045433044433594,138800.0
2019-11-07,46.045433044433594,46.20420837402344,45.72787857055664,45.966041564941406,127664.0
2019-11-10,47.63320541381836,48.188926696777344,46.283599853515625,46.60115051269531,344292.0
2019-11-11,46.60115051269531,48.90342330932617,46.44237518310547,47.95075988769531,587095.0
2019-11-12,47.95075988769531,49.1415901184082,47.39503860473633,47.71259307861328,645427.0
2019-11-13,47.7919807434082,48.268314361572266,45.966041564941406,46.124820709228516,260259.0
2019-11-14,46.045433044433594,46.36298751831055,45.172157287597656,45.3309326171875,157516.0
2019-11-17,45.41032028198242,45.41032028198242,43.822547912597656,44.14010238647461,186394.0
2019-11-18,44.45765686035156,44.933990478515625,44.2194938659668,44.61643600463867,118485.0
2019-11-19,44.45765686035156,45.09276580810547,44.37826919555664,44.53704833984375,110185.0
2019-11-20,44.933990478515625,46.44237518310547,44.53704833984375,45.09276580810547,473977.0
2019-11-21,45.25154495239258,45.25154495239258,44.45765686035156,44.53704833984375,123718.0
2019-11-24,44.61643600463867,44.933990478515625,43.66377258300781,43.66377258300781,95063.0
2019-11-25,43.18743896484375,44.06071472167969,43.18743896484375,43.743160247802734,86723.0
2019-11-26,44.14010238647461,45.25154495239258,43.66377258300781,43.66377258300781,218460.0
2019-11-27,43.90193557739258,43.90193557739258,43.10805130004883,43.26682662963867,62963.0
2019-11-28,43.5049934387207,43.5049934387207,43.028663635253906,43.028663635253906,60578.0
2019-12-01,43.028663635253906,43.5049934387207,43.028663635253906,43.26682662963867,47866.0
2019-12-02,43.26682662963867,43.42560577392578,42.8698844909668,43.10805130004883,66953.0
2019-12-03,43.18743896484375,43.34621810913086,42.94927215576172,42.94927215576172,56112.0
2019-12-04,42.94927215576172,42.94927215576172,42.31416320800781,42.552330017089844,94868.0
2019-12-05,42.790496826171875,42.8698844909668,42.15538787841797,42.393550872802734,96600.0
2019-12-08,42.07599639892578,43.34621810913086,42.07599639892578,43.34621810913086,88096.0
2019-12-09,43.42560577392578,43.42560577392578,42.71110534667969,43.028663635253906,86805.0
2019-12-10,42.8698844909668,43.822547912597656,42.631717681884766,42.8698844909668,119251.0
2019-12-11,42.8698844909668,43.18743896484375,42.8698844909668,42.94927215576172,55421.0
2019-12-12,42.94927215576172,42.94927215576172,41.599666595458984,41.75844192504883,146469.0
2019-12-15,41.837833404541016,42.07599639892578,41.28211212158203,41.75844192504883,81075.0
2019-12-16,41.837833404541016,42.23477554321289,41.599666595458984,41.679054260253906,76117.0
2019-12-17,41.599666595458984,42.552330017089844,41.28211212158203,42.07599639892578,133321.0
2019-12-18,42.31416320800781,42.790496826171875,42.07599639892578,42.71110534667969,107189.0
2019-12-19,42.71110534667969,43.34621810913086,42.71110534667969,42.94927215576172,136603.0
2019-12-22,43.26682662963867,43.584381103515625,43.028663635253906,43.5049934387207,135781.0
2019-12-23,43.66377258300781,44.61643600463867,43.66377258300781,44.61643600463867,277959.0
2019-12-24,44.8546028137207,48.030147552490234,44.695823669433594,45.64848709106445,823503.0
2019-12-25,46.36298751831055,46.91870880126953,45.72787857055664,45.80726623535156,318510.0
2019-12-26,48.74464416503906,50.332420349121094,47.7919807434082,50.332420349121094,823385.0
2019-12-29,52.7934684753418,52.87285614013672,49.53853225708008,49.53853225708008,1117589.0
2019-12-30,49.69731140136719,50.25303268432617,48.427093505859375,48.90342330932617,327103.0
2019-12-31,48.90342330932617,49.85608673095703,48.58586883544922,49.1415901184082,234505.0
2020-01-01,50.332420349121094,53.50796890258789,50.01486587524414,51.84080505371094,1068003.0
2020-01-02,52.23774719238281,55.17512893676758,52.23774719238281,54.54001998901367,777761.0
2020-01-05,53.904911041259766,55.33390808105469,52.39652633666992,54.857574462890625,596751.0
2020-01-06,55.016353607177734,57.159847259521484,55.016353607177734,56.52473831176758,588970.0
2020-01-07,56.84229278564453,59.0651741027832,56.207183837890625,58.112510681152344,547738.0
2020-01-08,57.47740173339844,59.85906219482422,54.857574462890625,56.52473831176758,720117.0
2020-01-09,58.82700729370117,58.98578643798828,56.92168045043945,57.63617706298828,414023.0
2020-01-12,57.87434387207031,58.27128982543945,57.0804557800293,57.159847259521484,317778.0
2020-01-13,57.55678939819336,57.55678939819336,56.207183837890625,56.6041259765625,483985.0
2020-01-14,56.68351364135742,58.03312301635742,56.12779235839844,57.953731536865234,671377.0
2020-01-15,58.4300651550293,58.66823196411133,57.31862258911133,57.79495620727539,418058.0
2020-01-16,57.79495620727539,57.953731536865234,56.68351364135742,57.71556854248047,207163.0
2020-01-19,58.03312301635742,58.112510681152344,57.239234924316406,57.31862258911133,310467.0
2020-01-20,57.31862258911133,57.71556854248047,56.92168045043945,57.31862258911133,239665.0
2020-01-21,57.159847259521484,57.31862258911133,56.048404693603516,56.207183837890625,458215.0
2020-01-22,56.52473831176758,57.63617706298828,53.98429870605469,54.30185317993164,981691.0
2020-01-23,59.71258544921875,59.71258544921875,59.71258544921875,59.71258544921875,4353.0
2020-01-26,65.63211822509766,65.63211822509766,64.65511322021484,65.63211822509766,508380.0
2020-01-27,64.65511322021484,64.94246673583984,59.19534683227539,59.31028747558594,1142360.0
2020-01-28,59.31028747558594,60.91947937011719,58.50569152832031,59.48270034790039,976271.0
2020-01-29,59.655113220214844,60.91947937011719,59.367759704589844,59.770057678222656,529444.0
2020-01-30,59.770057678222656,60.68959426879883,59.19534683227539,59.19534683227539,286547.0
2020-02-02,58.907989501953125,58.96546173095703,56.60913848876953,57.29879379272461,293525.0
2020-02-03,57.24132537841797,57.75856399536133,54.88500213623047,54.88500213623047,356646.0
2020-02-04,55.68960189819336,56.034427642822266,53.73558044433594,54.3102912902832,223674.0
2020-02-05,54.942474365234375,55.172359466552734,52.18385696411133,52.29880142211914,259119.0
2020-02-06,52.873512268066406,53.9654655456543,51.43673324584961,53.9654655456543,346455.0
2020-02-09,54.3102912902832,55.22983169555664,52.873512268066406,53.73558044433594,196594.0
2020-02-10,54.54017639160156,54.59764862060547,53.563167572021484,54.0229377746582,127038.0
2020-02-11,53.9654655456543,53.9654655456543,52.758567810058594,52.758567810058594,64909.0
2020-02-12,52.98845291137695,52.98845291137695,51.6666145324707,52.70109939575195,103227.0
2020-02-13,52.58615493774414,52.873512268066406,51.43673324584961,51.781558990478516,92958.0
2020-02-16,51.781558990478516,51.781558990478516,51.781558990478516,51.781558990478516,0.0
2020-02-17,50.74707794189453,50.86201858520508,49.48271179199219,50.05742263793945,76716.0
2020-02-18,49.99995040893555,52.29880142211914,49.99995040893555,50.86201858520508,191793.0
2020-02-19,51.03443145751953,51.60914611816406,50.57466125488281,51.43673324584961,49919.0
2020-02-20,51.43673324584961,51.95397186279297,50.459720611572266,50.74707794189453,233942.0
2020-02-23,50.63213348388672,51.20684814453125,50.34477996826172,50.80454635620117,89223.0
2020-02-24,50.57466125488281,50.57466125488281,48.4482307434082,49.31029510498047,113887.0
2020-02-25,47.87351608276367,48.96546936035156,46.953975677490234,46.953975677490234,127503.0
2020-02-26,43.1034049987793,43.735591888427734,42.29880905151367,42.29880905151367,2611483.0
2020-02-27,42.29880905151367,43.1034049987793,41.379268646240234,41.55168533325195,650225.0
2020-03-01,40.80455780029297,41.091915130615234,38.678123474121094,38.735595703125,457457.0
2020-03-02,39.48271942138672,41.149383544921875,38.735595703125,38.85053634643555,657875.0
2020-03-03,39.48271942138672,40.11490249633789,39.36777877807617,39.88501739501953,270397.0
2020-03-04,39.19536590576172,39.71260452270508,39.13789367675781,39.48271942138672,169207.0
2020-03-05,39.827545166015625,40.45973205566406,39.59766387939453,39.94248962402344,354122.0
2020-03-08,37.356285095214844,37.5286979675293,35.97697448730469,35.97697448730469,263755.0
2020-03-09,32.413761138916016,33.04594421386719,32.413761138916016,32.413761138916016,220978.0
2020-03-10,33.39077377319336,34.6551399230957,32.75859069824219,34.482723236083984,401626.0
2020-03-11,34.827552795410156,35.114906311035156,32.81605911254883,32.81605911254883,326809.0
2020-03-12,31.609163284301758,31.95399284362793,31.0919246673584,31.609163284301758,137020.0
2020-03-15,31.666635513305664,32.47123336791992,30.919509887695312,31.149394989013672,182060.0
2020-03-16,31.034452438354492,31.034452438354492,28.045949935913086,28.074684143066406,320095.0
2020-03-17,27.64365005493164,28.73560333251953,27.64365005493164,28.4482479095459,425359.0
2020-03-18,28.4482479095459,29.022960662841797,27.95974349975586,28.18962860107422,350653.0
2020-03-19,28.18962860107422,29.999971389770508,27.64365005493164,28.908018112182617,446341.0
2020-03-22,28.85054588317871,29.54020118713379,28.706867218017578,29.08043098449707,186192.0
2020-03-23,29.022960662841797,29.022960662841797,27.7298583984375,27.7298583984375,144391.0
2020-03-24,28.132156372070312,29.022960662841797,28.132156372070312,28.85054588317871,169208.0
2020-03-25,29.367786407470703,29.9424991607666,28.649396896362305,28.73560333251953,471576.0
2020-03-26,28.908018112182617,29.482730865478516,28.85054588317871,29.19537353515625,401642.0
2020-03-29,29.08043098449707,29.712614059448242,28.73560333251953,29.08043098449707,266690.0
2020-03-30,29.022960662841797,29.597671508789062,29.022960662841797,29.42525863647461,298421.0
2020-03-31,29.31031608581543,30.574682235717773,29.252845764160156,30.459739685058594,503642.0
2020-04-01,30.459739685058594,32.75859069824219,29.885028839111328,31.609163284301758,583970.0
2020-04-02,32.29882049560547,32.47123336791992,31.37928009033203,31.609163284301758,631920.0
2020-04-05,32.183876037597656,32.29882049560547,31.436750411987305,31.49422264099121,560583.0
2020-04-06,31.839048385620117,31.839048385620117,31.551692962646484,31.72410774230957,256844.0
2020-04-07,31.839048385620117,32.47123336791992,31.609163284301758,31.72410774230957,554987.0
2020-04-08,31.896520614624023,32.24134826660156,31.609163284301758,31.781578063964844,500302.0
2020-04-09,32.12640380859375,32.183876037597656,31.551692962646484,31.609163284301758,391871.0
2020-04-12,31.896520614624023,34.195369720458984,31.49422264099121,32.98847198486328,1735049.0
2020-04-13,33.56318664550781,33.85054016113281,32.35628890991211,32.35628890991211,636858.0
2020-04-14,32.47123336791992,32.75859069824219,31.896520614624023,31.896520614624023,330827.0
2020-04-15,32.12640380859375,32.12640380859375,31.321807861328125,31.321807861328125,327384.0
2020-04-16,31.26433753967285,31.321807861328125,30.63215446472168,30.63215446472168,198523.0
2020-04-19,30.747095108032227,31.609163284301758,30.63215446472168,31.0919246673584,233681.0
2020-04-20,31.149394989013672,31.49422264099121,30.689624786376953,31.26433753967285,150639.0
2020-04-21,30.747095108032227,31.034452438354492,30.17238426208496,30.28732681274414,250441.0
2020-04-22,29.597671508789062,30.747095108032227,29.597671508789062,30.459739685058594,256637.0
2020-04-23,30.86203956604004,31.0919246673584,30.689624786376953,30.976980209350586,219819.0
2020-04-26,31.321807861328125,32.183876037597656,31.321807861328125,32.12640380859375,398350.0
2020-04-27,32.52870559692383,34.482723236083984,32.183876037597656,33.04594421386719,863827.0
2020-04-28,33.160888671875,33.505714416503906,32.75859069824219,33.103416442871094,393841.0
2020-04-29,33.33330154418945,33.965484619140625,33.33330154418945,33.4482421875,548801.0
2020-04-30,34.13789749145508,34.77008056640625,33.505714416503906,34.36778259277344,950662.0
2020-05-03,31.609163284301758,32.98847198486328,30.976980209350586,30.976980209350586,435479.0
2020-05-04,29.42525863647461,30.86203956604004,29.31031608581543,30.28732681274414,302829.0
2020-05-05,30.689624786376953,31.149394989013672,30.63215446472168,30.747095108032227,357683.0
2020-05-06,31.609163284301758,31.609163284301758,30.5172119140625,30.63215446472168,199742.0
2020-05-07,30.747095108032227,31.034452438354492,30.17238426208496,30.28732681274414,172779.0
2020-05-10,30.747095108032227,31.034452438354492,30.459739685058594,30.63215446472168,159854.0
2020-05-11,29.31031608581543,30.17238426208496,29.31031608581543,29.9424991607666,186948.0
2020-05-12,30.344797134399414,30.459739685058594,30.17238426208496,30.40226936340332,114472.0
2020-05-13,30.5172119140625,30.976980209350586,30.344797134399414,30.459739685058594,166797.0
2020-05-14,30.689624786376953,30.804567337036133,30.229854583740234,30.229854583740234,115593.0
2020-05-17,30.344797134399414,30.63215446472168,30.229854583740234,30.40226936340332,119629.0
2020-05-18,30.40226936340332,30.459739685058594,29.999971389770508,30.17238426208496,254939.0
2020-05-19,30.28732681274414,30.804567337036133,30.17238426208496,30.17238426208496,247190.0
2020-05-20,30.28732681274414,30.459739685058594,30.114913940429688,30.17238426208496,125183.0
2020-05-21,30.28732681274414,30.28732681274414,30.114913940429688,30.114913940429688,132953.0
2020-05-31,31.321807861328125,31.321807861328125,30.574682235717773,30.86203956604004,273647.0
2020-06-01,30.976980209350586,32.58617401123047,30.804567337036133,32.06893539428711,634618.0
2020-06-02,32.24134826660156,32.413761138916016,31.551692962646484,31.609163284301758,356903.0
2020-06-03,32.0114631652832,33.21835708618164,31.896520614624023,32.183876037597656,1102576.0
2020-06-04,32.35628890991211,32.643646240234375,32.0114631652832,32.06893539428711,418890.0
2020-06-07,32.413761138916016,32.70111846923828,32.06893539428711,32.47123336791992,422033.0
2020-06-08,32.47123336791992,32.58617401123047,32.24134826660156,32.29882049560547,214156.0
2020-06-09,32.183876037597656,32.58617401123047,32.12640380859375,32.12640380859375,392149.0
2020-06-10,32.24134826660156,32.75859069824219,31.95399284362793,32.58617401123047,600871.0
2020-06-11,32.58617401123047,33.04594421386719,32.29882049560547,32.35628890991211,688861.0
2020-06-14,32.35628890991211,32.75859069824219,32.35628890991211,32.47123336791992,298601.0
2020-06-15,32.413761138916016,32.47123336791992,32.06893539428711,32.06893539428711,233493.0
2020-06-16,32.183876037597656,32.643646240234375,32.183876037597656,32.58617401123047,241483.0
2020-06-17,32.643646240234375,32.75859069824219,32.06893539428711,32.35628890991211,280474.0
2020-06-18,32.24134826660156,32.413761138916016,32.0114631652832,32.0114631652832,166056.0
2020-06-21,32.12640380859375,32.70111846923828,32.12640380859375,32.29882049560547,374285.0
2020-06-22,32.58617401123047,34.08042526245117,32.47123336791992,32.643646240234375,1426825.0
2020-06-23,32.75859069824219,34.5976676940918,32.47123336791992,33.90801239013672,1530017.0
2020-06-24,34.36778259277344,34.9424934387207,33.62065887451172,33.79307174682617,1309208.0
2020-06-25,33.62065887451172,33.90801239013672,33.21835708618164,33.735599517822266,452335.0
2020-06-28,33.85054016113281,35.17237854003906,33.505714416503906,34.8850212097168,1132327.0
2020-06-29,35.057437896728516,35.804561614990234,34.8850212097168,35.057437896728516,867021.0
2020-06-30,35.057437896728516,35.17237854003906,34.252838134765625,34.31031036376953,394774.0
2020-07-01,34.252838134765625,34.482723236083984,33.33330154418945,34.482723236083984,343613.0
2020-07-02,34.54019546508789,34.77008056640625,34.195369720458984,34.195369720458984,170632.0
2020-07-05,34.31031036376953,35.114906311035156,34.252838134765625,34.6551399230957,517068.0
2020-07-06,34.77008056640625,35.057437896728516,34.31031036376953,34.31031036376953,322038.0
2020-07-07,34.425254821777344,34.77008056640625,34.252838134765625,34.77008056640625,234849.0
2020-07-08,34.827552795410156,34.9424934387207,34.54019546508789,34.77008056640625,287234.0
2020-07-09,34.8850212097168,35.45973587036133,34.6551399230957,34.9424934387207,493467.0
2020-07-12,35.114906311035156,35.45973587036133,34.8850212097168,34.9424934387207,250407.0
2020-07-13,35.057437896728516,37.988468170166016,34.99996566772461,37.93099594116211,1576921.0
2020-07-14,37.93099594116211,38.62065124511719,36.78157424926758,37.2413444519043,1231006.0
2020-07-15,37.356285095214844,38.218353271484375,37.29881286621094,37.701114654541016,639436.0
2020-07-16,38.04594039916992,40.80455780029297,38.04594039916992,39.19536590576172,2246644.0
2020-07-19,39.19536590576172,40.5172004699707,38.85053634643555,39.770076751708984,885548.0
2020-07-20,39.59766387939453,39.770076751708984,35.91950607299805,37.93099594116211,617894.0
2020-07-21,38.735595703125,38.735595703125,37.81605529785156,38.16088104248047,405024.0
2020-07-22,38.33329772949219,39.19536590576172,38.16088104248047,38.27582550048828,396099.0
2020-07-23,38.27582550048828,38.56318283081055,37.64364242553711,37.64364242553711,182215.0
2020-07-26,37.701114654541016,37.93099594116211,37.29881286621094,37.29881286621094,100098.0
2020-07-27,37.356285095214844,37.758583068847656,37.01145935058594,37.41375732421875,175173.0
2020-07-28,37.356285095214844,37.64364242553711,37.18387222290039,37.356285095214844,95980.0
2020-08-05,37.5861701965332,39.25283432006836,37.356285095214844,38.50571060180664,388107.0
2020-08-06,38.79306411743164,38.79306411743164,38.218353271484375,38.218353271484375,223994.0
2020-08-09,38.448238372802734,38.90800857543945,38.33329772949219,38.448238372802734,230851.0
2020-08-10,38.62065124511719,39.65513229370117,38.62065124511719,38.678123474121094,395476.0
2020-08-11,38.85053634643555,39.42524719238281,38.50571060180664,38.90800857543945,329852.0
2020-08-12,38.90800857543945,39.94248962402344,38.90800857543945,39.42524719238281,539706.0
2020-08-13,39.42524719238281,39.42524719238281,39.42524719238281,39.42524719238281,0.0
2020-08-16,39.25283432006836,39.59766387939453,39.25283432006836,39.310306549072266,167746.0
2020-08-17,39.59766387939453,39.65513229370117,37.93099594116211,38.735595703125,327693.0
2020-08-18,39.310306549072266,42.011451721191406,38.50571060180664,40.74708557128906,1823913.0
2020-08-19,41.03444290161133,41.379268646240234,40.34478759765625,40.97697067260742,638336.0
2020-08-20,40.919498443603516,41.379268646240234,40.45973205566406,40.632144927978516,317334.0
2020-08-23,40.74708557128906,41.78156661987305,40.632144927978516,41.6666259765625,586529.0
2020-08-24,41.89651107788086,41.953983306884766,41.321800231933594,41.49421310424805,398170.0
2020-08-25,41.78156661987305,43.1034049987793,41.149383544921875,41.6666259765625,793116.0
2020-08-26,41.6666259765625,42.643638610839844,41.49421310424805,42.183868408203125,403704.0
2020-08-27,42.241336822509766,43.045936584472656,42.241336822509766,42.471221923828125,507482.0
2020-08-30,42.98846435546875,46.666622161865234,42.930992126464844,46.55167770385742,1327201.0
2020-08-31,46.83903503417969,47.2413330078125,45.632137298583984,46.37926483154297,1017423.0
2020-09-01,46.03443908691406,46.953975677490234,45.632137298583984,45.632137298583984,903468.0
2020-09-02,45.632137298583984,45.8045539855957,44.82754135131836,45.28731155395508,442401.0
2020-09-03,45.40225601196289,47.06892013549805,45.40225601196289,46.26432418823242,1250494.0
2020-09-06,46.724090576171875,49.77006530761719,46.03443908691406,48.620643615722656,1368167.0
2020-09-07,49.71259689331055,49.99995040893555,48.7355842590332,49.02294158935547,1325887.0
2020-09-08,49.99995040893555,49.99995040893555,47.988460540771484,48.4482307434082,1182299.0
2020-09-09,47.12639236450195,48.850528717041016,46.83903503417969,48.4482307434082,692709.0
2020-09-10,48.67811584472656,51.3792610168457,48.56317138671875,49.65512466430664,1873144.0
2020-09-13,51.03443145751953,53.16086959838867,49.885009765625,53.16086959838867,1878404.0
2020-09-14,54.25282287597656,58.448219299316406,54.25282287597656,58.448219299316406,2893506.0
2020-09-15,60.34476852416992,62.24131774902344,58.907989501953125,59.19534683227539,2252025.0
2020-09-16,59.48270034790039,60.34476852416992,53.50569534301758,56.32178497314453,1116676.0
2020-09-17,57.18385314941406,61.091896057128906,54.54017639160156,59.48270034790039,1977459.0
2020-09-20,61.78154754638672,61.78154754638672,59.655113220214844,60.63212585449219,920015.0
2020-09-21,60.63212585449219,60.63212585449219,57.75856399536133,58.3907470703125,612803.0
2020-09-22,57.47121047973633,58.678104400634766,54.3102912902832,57.18385314941406,638603.0
2020-09-24,57.47121047973633,57.47121047973633,55.7470703125,56.60913848876953,460025.0
2020-09-27,56.60913848876953,58.21833419799805,56.60913848876953,57.24132537841797,553233.0
2020-09-28,57.29879379272461,58.045921325683594,56.034427642822266,56.60913848876953,688276.0
2020-09-29,60.34476852416992,61.49419403076172,57.52867889404297,57.586151123046875,1972379.0
2020-09-30,57.18385314941406,57.93097686767578,56.494197845458984,56.8964958190918,550654.0
2020-10-01,56.9539680480957,58.045921325683594,54.59764862060547,55.7470703125,887299.0
2020-10-04,54.655120849609375,55.91948699951172,52.29880142211914,52.29880142211914,412321.0
2020-10-05,52.29880142211914,53.67810821533203,50.86201858520508,53.67810821533203,493181.0
2020-10-06,53.850521087646484,55.7470703125,52.873512268066406,54.59764862060547,541988.0
2020-10-07,54.59764862060547,57.06890869140625,53.73558044433594,54.425235748291016,993993.0
2020-10-08,54.59764862060547,57.93097686767578,54.3102912902832,56.034427642822266,1650586.0
2020-10-11,58.1033935546875,58.33327865600586,56.32178497314453,57.126380920410156,897628.0
2020-10-12,57.126380920410156,58.16086196899414,56.14937210083008,56.83902359008789,899076.0
2020-10-13,57.75856399536133,57.75856399536133,56.494197845458984,56.55167007446289,564920.0
2020-10-14,56.37925720214844,58.96546173095703,56.034427642822266,58.21833419799805,2049374.0
2020-10-15,58.96546173095703,60.86201095581055,58.27580642700195,58.50569152832031,2322320.0
2020-10-18,58.73557662963867,60.80453872680664,58.33327865600586,60.057411193847656,917434.0
2020-10-19,60.45970916748047,60.86201095581055,57.93097686767578,58.16086196899414,1359960.0
2020-10-20,57.75856399536133,58.045921325683594,56.60913848876953,57.18385314941406,597386.0
2020-10-21,57.52867889404297,58.16086196899414,56.724082946777344,57.01144027709961,379182.0
2020-10-22,57.01144027709961,57.01144027709961,55.51718521118164,56.034427642822266,307778.0
2020-10-25,56.55167007446289,57.70109176635742,50.459720611572266,50.459720611572266,622356.0
2020-10-26,49.42523956298828,51.6666145324707,45.976966857910156,50.11489486694336,687944.0
2020-10-27,49.137882232666016,50.86201858520508,48.275814056396484,49.367767333984375,354361.0
2020-10-28,49.42523956298828,51.149375915527344,48.56317138671875,48.56317138671875,643364.0
2020-10-29,45.976966857910156,47.01144790649414,44.252830505371094,44.36777114868164,537420.0
2020-11-01,44.48271560668945,45.40225601196289,42.98846435546875,43.1034049987793,417996.0
2020-11-02,43.67811965942383,45.17237091064453,43.333290100097656,44.82754135131836,388538.0
2020-11-03,45.51719665527344,46.78156280517578,44.94248580932617,45.91949462890625,613752.0
2020-11-04,48.56317138671875,49.25282669067383,47.47121810913086,48.850528717041016,621293.0
2020-11-05,49.42523956298828,52.12638473510742,48.16087341308594,49.48271179199219,1659062.0
2020-11-08,48.56317138671875,50.57466125488281,48.56317138671875,49.827537536621094,519659.0
2020-11-09,49.885009765625,51.72408676147461,49.885009765625,51.26431655883789,682091.0
2020-11-10,50.28730773925781,53.39075469970703,48.850528717041016,50.919490814208984,2132775.0
2020-11-11,52.35626983642578,55.97695541381836,52.35626983642578,55.97695541381836,1115693.0
2020-11-12,60.86201095581055,61.55166244506836,59.48270034790039,61.55166244506836,1021491.0
2020-11-15,67.70108032226562,67.70108032226562,67.70108032226562,67.70108032226562,216286.0
2020-11-16,74.42521667480469,74.42521667480469,74.42521667480469,74.42521667480469,173752.0
2020-11-17,80.3160171508789,81.75279235839844,70.40222930908203,81.75279235839844,7750698.0
2020-11-18,82.04015350341797,88.93669128417969,78.16084289550781,83.333251953125,6158851.0
2020-11-19,83.333251953125,86.2068099975586,81.32176208496094,82.47118377685547,2796941.0
2020-11-22,82.47118377685547,90.37347412109375,79.16658782958984,86.2068099975586,5190160.0
2020-11-23,86.2068099975586,92.81600189208984,83.62060546875,83.62060546875,5080266.0
2020-11-24,84.77003479003906,87.93094635009766,83.90796661376953,86.2068099975586,2715945.0
2020-11-25,86.0631332397461,89.65508270263672,85.20106506347656,87.93094635009766,3124146.0
2020-11-26,81.32176208496094,87.78726959228516,81.17808532714844,86.2068099975586,2361470.0
2020-11-29,94.8274917602539,94.8274917602539,94.8274917602539,94.8274917602539,370300.0
2020-11-30,103.44817352294922,104.31024169921875,100.57461547851562,104.31024169921875,1271472.0
2020-12-01,109.77001190185547,113.5056381225586,102.44242858886719,104.02288818359375,4326690.0
2020-12-02,103.44817352294922,106.32173919677734,101.43668365478516,101.72403717041016,1352640.0
2020-12-03,101.58036041259766,111.78150177001953,101.00564575195312,111.78150177001953,2415917.0
2020-12-06,111.78150177001953,121.26425170898438,102.29875183105469,104.88495635986328,4184833.0
2020-12-07,108.90794372558594,115.37345123291016,104.59760284423828,115.37345123291016,3415445.0
2020-12-08,116.37919616699219,121.69528198242188,109.19529724121094,116.66655731201172,3384400.0
2020-12-09,118.10333251953125,121.40792846679688,115.22977447509766,116.81023406982422,2546799.0
2020-12-10,117.81597900390625,127.01136779785156,116.52287292480469,123.56310272216797,3444126.0
2020-12-13,125.71826934814453,132.7584991455078,122.98838806152344,127.87344360351562,4125903.0
2020-12-14,128.87918090820312,132.47113037109375,127.7297592163086,129.7412567138672,2261762.0
2020-12-15,129.8849334716797,130.7469940185547,126.43666076660156,127.01136779785156,1463575.0
2020-12-16,126.72401428222656,127.4424057006836,120.68953704833984,121.40792846679688,2081937.0
2020-12-17,121.26425170898438,127.01136779785156,117.24126434326172,119.25275421142578,3800604.0
2020-12-20,122.1263198852539,126.58033752441406,117.81597900390625,123.56310272216797,2419171.0
2020-12-21,123.56310272216797,123.56310272216797,123.56310272216797,123.56310272216797,0.0
2020-12-22,123.56310272216797,123.56310272216797,123.56310272216797,123.56310272216797,0.0
2020-12-23,124.28148651123047,132.83206176757812,121.09988403320312,123.08838653564453,3434049.0
2020-12-24,119.70793151855469,120.30448150634766,110.95851135253906,110.95851135253906,2367525.0
2020-12-27,109.36770629882812,113.34471893310547,104.59529876708984,106.18610382080078,3055202.0
2020-12-28,108.37345886230469,110.1631088256836,104.79415130615234,106.58380126953125,1353340.0
2020-12-29,109.76541137695312,112.54931640625,106.58380126953125,106.98150634765625,1535181.0
2020-12-30,107.97576141357422,107.97576141357422,101.4136962890625,102.20909881591797,976502.0
2020-12-31,102.20909881591797,104.39645385742188,98.43093872070312,98.43093872070312,1113658.0
2021-01-03,99.4251937866211,99.4251937866211,93.16140747070312,94.65277862548828,1445693.0
2021-01-04,95.44818115234375,103.99874877929688,94.25508117675781,103.99874877929688,2299445.0
2021-01-05,104.99300384521484,107.18035888671875,100.41944122314453,101.0159912109375,2532521.0
2021-01-06,102.01024627685547,102.80564880371094,97.83438873291016,98.43093872070312,873428.0
2021-01-07,97.43668365478516,101.81139373779297,97.33726501464844,98.03324127197266,919135.0
2021-01-10,98.33151245117188,100.22059631347656,98.23208618164062,98.62979125976562,621042.0
2021-01-11,99.12691497802734,99.12691497802734,97.5361099243164,97.83438873291016,453006.0
2021-01-12,98.1326675415039,99.62403869628906,97.33726501464844,98.1326675415039,854088.0
2021-01-13,98.1326675415039,106.38495635986328,97.43668365478516,104.99300384521484,1664991.0
2021-01-14,104.99300384521484,110.3619613647461,102.20909881591797,105.98725128173828,2358831.0
2021-01-17,106.38495635986328,109.36770629882812,104.59529876708984,105.98725128173828,1425290.0
2021-01-18,106.38495635986328,107.97576141357422,97.7349624633789,103.2033462524414,1097618.0
2021-01-19,103.4021987915039,104.39645385742188,100.22059631347656,101.61254119873047,651300.0
2021-01-20,102.01024627685547,104.59529876708984,101.0159912109375,102.60679626464844,894388.0
2021-01-21,102.80564880371094,103.79989624023438,101.21484375,102.40794372558594,411649.0
2021-01-24,102.40794372558594,103.2033462524414,100.22059631347656,101.81139373779297,434600.0
2021-01-25,102.20909881591797,103.6010513305664,101.0159912109375,101.21484375,365156.0
2021-01-26,101.21484375,103.00450134277344,99.62403869628906,100.81714630126953,726830.0
2021-01-27,101.0159912109375,102.01024627685547,100.41944122314453,100.61829376220703,236676.0
2021-01-28,99.82289123535156,102.60679626464844,99.4251937866211,102.40794372558594,584567.0
2021-01-31,102.20909881591797,103.79989624023438,100.41944122314453,101.81139373779297,1024130.0
2021-02-01,101.81139373779297,102.01024627685547,99.62403869628906,100.41944122314453,455130.0
2021-02-02,100.61829376220703,101.21484375,98.72921752929688,99.12691497802734,441370.0
2021-02-03,98.03324127197266,99.0274887084961,94.85163116455078,95.44818115234375,576780.0
2021-02-04,91.76944732666016,94.45393371582031,91.47117614746094,93.26082611083984,739142.0
2021-02-07,93.45967864990234,95.44818115234375,93.26082611083984,93.65853118896484,483688.0
2021-02-08,94.15565490722656,98.23208618164062,93.95680236816406,96.64128875732422,1127682.0
2021-02-09,97.7349624633789,105.39070129394531,96.93955993652344,102.80564880371094,2840557.0
2021-02-10,102.80564880371094,104.19760131835938,99.62403869628906,100.41944122314453,885368.0
2021-02-11,100.41944122314453,101.0159912109375,98.33151245117188,98.82864379882812,513009.0
2021-02-14,98.62979125976562,102.40794372558594,98.62979125976562,102.40794372558594,802302.0
2021-02-15,102.40794372558594,104.39645385742188,100.61829376220703,101.0159912109375,1371051.0
2021-02-16,100.81714630126953,103.79989624023438,99.82289123535156,101.61254119873047,1208098.0
2021-02-17,101.4136962890625,102.01024627685547,99.0274887084961,100.41944122314453,496625.0
2021-02-18,100.02174377441406,101.4136962890625,99.4251937866211,100.41944122314453,250420.0
2021-02-21,100.41944122314453,102.40794372558594,99.82289123535156,100.61829376220703,769806.0
2021-02-22,101.21484375,108.97000885009766,100.61829376220703,105.39070129394531,3502535.0
2021-02-23,106.38495635986328,111.95276641845703,105.58955383300781,108.37345886230469,2534802.0
2021-02-24,108.57231140136719,111.35621643066406,101.21484375,104.59529876708984,2914932.0
2021-02-25,106.38495635986328,107.37920379638672,104.39645385742188,105.39070129394531,922612.0
2021-02-28,102.80564880371094,105.19184875488281,102.40794372558594,103.4021987915039,550773.0
2021-03-01,103.4021987915039,104.99300384521484,101.21484375,102.20909881591797,652036.0
2021-03-02,102.60679626464844,103.4021987915039,100.81714630126953,101.61254119873047,365901.0
2021-03-03,101.61254119873047,101.61254119873047,99.4251937866211,100.41944122314453,369746.0
2021-03-04,99.62403869628906,102.01024627685547,99.2263412475586,100.22059631347656,233900.0
2021-03-07,100.41944122314453,103.00450134277344,99.82289123535156,102.20909881591797,442170.0
2021-03-08,101.21484375,101.61254119873047,99.82289123535156,100.81714630126953,326337.0
2021-03-09,100.41944122314453,101.4136962890625,98.72921752929688,99.32576751708984,435371.0
2021-03-10,99.32576751708984,100.61829376220703,96.44243621826172,97.33726501464844,330637.0
2021-03-11,97.7349624633789,99.4251937866211,95.3487548828125,98.03324127197266,307077.0
2021-03-14,98.92806243896484,100.81714630126953,98.43093872070312,99.62403869628906,306539.0
2021-03-15,99.62403869628906,99.82289123535156,98.33151245117188,98.43093872070312,241568.0
2021-03-16,98.53036499023438,99.62403869628906,95.44818115234375,97.43668365478516,357097.0
2021-03-17,98.1326675415039,98.1326675415039,95.9453125,96.64128875732422,136858.0
2021-03-18,97.43668365478516,97.43668365478516,95.44818115234375,96.93955993652344,57127.0
2021-03-21,96.14415740966797,97.5361099243164,96.14415740966797,96.34300994873047,190320.0
2021-03-22,96.34300994873047,96.84013366699219,95.9453125,96.04473876953125,172013.0
2021-03-23,96.14415740966797,96.34300994873047,94.55335998535156,95.44818115234375,200274.0
2021-03-24,95.05048370361328,99.12691497802734,94.55335998535156,97.63553619384766,572500.0
2021-03-25,97.9338150024414,98.72921752929688,96.54186248779297,96.93955993652344,413516.0
2021-03-28,98.03324127197266,98.62979125976562,97.23783874511719,97.33726501464844,324101.0
2021-03-29,97.43668365478516,97.83438873291016,96.93955993652344,97.33726501464844,137349.0
2021-03-30,97.43668365478516,97.63553619384766,96.44243621826172,96.74070739746094,127901.0
2021-03-31,97.13841247558594,97.33726501464844,96.14415740966797,96.34300994873047,153515.0
2021-04-01,96.34300994873047,98.43093872070312,96.34300994873047,97.43668365478516,350979.0
2021-04-04,97.43668365478516,98.1326675415039,97.13841247558594,97.83438873291016,179878.0
2021-04-05,97.9338150024414,103.99874877929688,97.5361099243164,102.20909881591797,1624497.0
2021-04-06,102.40794372558594,102.60679626464844,99.4251937866211,99.4251937866211,845349.0
2021-04-07,99.4251937866211,99.4251937866211,99.4251937866211,99.4251937866211,0.0
2021-04-08,98.82864379882812,101.0159912109375,97.7349624633789,100.22059631347656,516347.0
2021-04-11,100.22059631347656,100.22059631347656,100.22059631347656,100.22059631347656,0.0
2021-04-12,99.62403869628906,99.62403869628906,98.72921752929688,99.4251937866211,155287.0
2021-04-13,99.4251937866211,99.62403869628906,98.43093872070312,98.82864379882812,98700.0
2021-04-14,98.82864379882812,99.4251937866211,98.23208618164062,99.2263412475586,72433.0
2021-04-15,99.4251937866211,100.61829376220703,98.43093872070312,99.82289123535156,143965.0
2021-04-18,99.82289123535156,100.02174377441406,98.92806243896484,99.4251937866211,116514.0
2021-04-19,99.62403869628906,99.62403869628906,98.82864379882812,99.2263412475586,118948.0
2021-04-20,98.92806243896484,99.2263412475586,98.33151245117188,98.53036499023438,92490.0
2021-04-21,98.43093872070312,99.0274887084961,97.23783874511719,98.92806243896484,122555.0
2021-04-22,98.33151245117188,98.62979125976562,97.83438873291016,98.33151245117188,73201.0
2021-04-25,97.5361099243164,97.9338150024414,96.84013366699219,97.43668365478516,96155.0
2021-04-26,97.9338150024414,97.9338150024414,96.64128875732422,97.43668365478516,63362.0
2021-04-27,97.5361099243164,98.43093872070312,96.84013366699219,98.43093872070312,104250.0
2021-04-28,98.53036499023438,98.92806243896484,97.13841247558594,97.43668365478516,100554.0
2021-04-29,97.43668365478516,97.43668365478516,94.55335998535156,95.14990997314453,142799.0
2021-05-02,95.14990997314453,95.3487548828125,93.95680236816406,94.25508117675781,103487.0
2021-05-03,94.25508117675781,97.43668365478516,93.85738372802734,95.44818115234375,207250.0
2021-05-04,95.9453125,98.1326675415039,95.44818115234375,98.1326675415039,282401.0
2021-05-05,98.03324127197266,98.03324127197266,96.64128875732422,97.7349624633789,108839.0
2021-05-06,96.74070739746094,97.03898620605469,94.85163116455078,96.14415740966797,93817.0
2021-05-09,96.14415740966797,96.74070739746094,94.55335998535156,95.7464599609375,79977.0
2021-05-10,95.64703369140625,96.24358367919922,95.05048370361328,95.44818115234375,63056.0
2021-05-17,95.14990997314453,95.24933624267578,94.45393371582031,94.95105743408203,64750.0
2021-05-18,94.45393371582031,97.5361099243164,94.45393371582031,95.84588623046875,166401.0
2021-05-19,95.547607421875,97.43668365478516,95.44818115234375,97.43668365478516,137336.0
2021-05-20,97.7349624633789,101.21484375,97.13841247558594,101.21484375,604365.0
2021-05-23,101.0159912109375,102.20909881591797,100.02174377441406,100.81714630126953,307029.0
2021-05-24,100.41944122314453,100.81714630126953,98.62979125976562,99.62403869628906,165343.0
2021-05-25,99.32576751708984,100.41944122314453,98.92806243896484,99.4251937866211,179642.0
2021-05-26,99.4251937866211,104.79415130615234,98.62979125976562,103.99874877929688,915048.0
2021-05-27,103.00450134277344,103.79989624023438,101.4136962890625,103.6010513305664,559629.0
2021-05-30,103.4021987915039,104.39645385742188,101.81139373779297,102.40794372558594,496156.0
2021-05-31,102.01024627685547,102.40794372558594,100.22059631347656,101.21484375,286584.0
2021-06-01,101.21484375,101.4136962890625,99.4251937866211,99.4251937866211,247700.0
2021-06-02,99.4251937866211,100.22059631347656,98.53036499023438,99.32576751708984,98107.0
2021-06-03,99.32576751708984,101.0159912109375,99.0274887084961,100.61829376220703,167589.0
2021-06-06,100.81714630126953,101.21484375,99.2263412475586,100.22059631347656,296566.0
2021-06-07,100.22059631347656,103.00450134277344,99.62403869628906,102.01024627685547,574277.0
2021-06-08,102.01024627685547,102.01024627685547,97.43668365478516,100.22059631347656,495813.0
2021-06-09,99.4251937866211,100.41944122314453,98.23208618164062,98.43093872070312,519179.0
2021-06-10,98.43093872070312,102.20909881591797,97.23783874511719,101.81139373779297,1080380.0
2021-06-13,101.81139373779297,102.80564880371094,100.22059631347656,101.4136962890625,573204.0
2021-06-14,101.4136962890625,101.4136962890625,98.43093872070312,100.02174377441406,341764.0
2021-06-15,99.4251937866211,99.82289123535156,98.43093872070312,99.0274887084961,244931.0
2021-06-16,98.62979125976562,100.22059631347656,98.53036499023438,99.82289123535156,119576.0
2021-06-17,99.82289123535156,100.02174377441406,98.92806243896484,99.12691497802734,145855.0
2021-06-20,98.92806243896484,98.92806243896484,97.9338150024414,98.1326675415039,186521.0
2021-06-21,97.9338150024414,99.0274887084961,97.5361099243164,98.72921752929688,110134.0
2021-06-22,98.82864379882812,101.0159912109375,98.43093872070312,99.4251937866211,525359.0
2021-06-23,99.62403869628906,100.61829376220703,99.2263412475586,99.82289123535156,210922.0
2021-06-24,99.32576751708984,107.37920379638672,99.32576751708984,105.78840637207031,1793185.0
2021-06-27,105.78840637207031,105.78840637207031,105.78840637207031,105.78840637207031,0.0
2021-06-28,104.39645385742188,104.99300384521484,102.40794372558594,104.79415130615234,648564.0
2021-06-29,105.39070129394531,109.36770629882812,104.59529876708984,108.77115631103516,1218728.0
2021-06-30,108.37345886230469,110.5608139038086,107.37920379638672,108.17460632324219,763659.0
2021-07-01,107.37920379638672,107.97576141357422,105.39070129394531,106.38495635986328,316237.0
2021-07-04,106.38495635986328,106.58380126953125,105.39070129394531,105.98725128173828,210203.0
2021-07-05,105.58955383300781,105.58955383300781,103.00450134277344,104.39645385742188,465285.0
2021-07-06,114.7366714477539,114.7366714477539,106.18610382080078,109.36770629882812,2843993.0
2021-07-07,109.36770629882812,109.36770629882812,106.78265380859375,106.78265380859375,482125.0
2021-07-08,107.37920379638672,108.37345886230469,105.78840637207031,107.18035888671875,371926.0
2021-07-11,108.17460632324219,108.17460632324219,105.78840637207031,106.38495635986328,281901.0
2021-07-12,106.38495635986328,107.37920379638672,102.80564880371094,105.39070129394531,278040.0
2021-07-13,105.39070129394531,108.17460632324219,103.79989624023438,104.79415130615234,566552.0
2021-07-14,105.39070129394531,105.98725128173828,104.59529876708984,105.98725128173828,150707.0
2021-07-15,106.18610382080078,106.38495635986328,104.79415130615234,105.39070129394531,145909.0
2021-07-25,105.39070129394531,106.38495635986328,104.59529876708984,105.39070129394531,277677.0
2021-07-26,105.39070129394531,105.98725128173828,103.99874877929688,105.58955383300781,204904.0
2021-07-27,105.78840637207031,106.78265380859375,104.79415130615234,105.98725128173828,280672.0
2021-07-28,105.98725128173828,106.38495635986328,104.79415130615234,104.99300384521484,175000.0
2021-07-29,105.19184875488281,107.77690887451172,104.79415130615234,107.57805633544922,544806.0
2021-08-01,107.37920379638672,107.57805633544922,106.18610382080078,106.58380126953125,338732.0
2021-08-02,106.78265380859375,106.78265380859375,104.99300384521484,105.39070129394531,136463.0
2021-08-03,105.58955383300781,105.58955383300781,104.39645385742188,104.39645385742188,79848.0
2021-08-04,104.39645385742188,104.59529876708984,102.40794372558594,103.4021987915039,146951.0
2021-08-05,103.00450134277344,103.2033462524414,101.61254119873047,102.60679626464844,142398.0
2021-08-08,102.80564880371094,103.00450134277344,100.22059631347656,101.21484375,155904.0
2021-08-09,100.81714630126953,102.20909881591797,99.62403869628906,99.82289123535156,255222.0
2021-08-10,100.22059631347656,101.21484375,99.62403869628906,100.61829376220703,275313.0
2021-08-11,100.81714630126953,100.81714630126953,99.0274887084961,99.4251937866211,181937.0
2021-08-12,99.4251937866211,103.2033462524414,97.9338150024414,102.01024627685547,481290.0
2021-08-15,101.0159912109375,101.61254119873047,99.4251937866211,100.61829376220703,262512.0
2021-08-16,100.81714630126953,100.81714630126953,99.4251937866211,99.62403869628906,116470.0
2021-08-17,99.4251937866211,99.62403869628906,98.72921752929688,99.62403869628906,88776.0
2021-08-18,99.0274887084961,99.4251937866211,98.33151245117188,98.53036499023438,76118.0
2021-08-19,98.53036499023438,101.61254119873047,97.43668365478516,99.4251937866211,243741.0
2021-08-22,99.32576751708984,99.32576751708984,97.43668365478516,97.43668365478516,180122.0
2021-08-23,97.33726501464844,98.1326675415039,97.03898620605469,97.83438873291016,111177.0
2021-08-24,97.83438873291016,97.83438873291016,97.23783874511719,97.63553619384766,69111.0
2021-08-25,97.43668365478516,99.82289123535156,97.33726501464844,99.62403869628906,219415.0
2021-08-26,98.92806243896484,101.4136962890625,98.43093872070312,100.02174377441406,172708.0
2021-08-29,99.82289123535156,103.00450134277344,99.62403869628906,102.40794372558594,391198.0
2021-08-30,102.01024627685547,103.00450134277344,100.81714630126953,102.01024627685547,257625.0
2021-08-31,101.61254119873047,104.39645385742188,101.61254119873047,104.39645385742188,507269.0
2021-09-01,104.59529876708984,105.39070129394531,102.40794372558594,103.2033462524414,380231.0
2021-09-02,103.4021987915039,107.37920379638672,102.80564880371094,106.58380126953125,636127.0
2021-09-05,105.78840637207031,108.17460632324219,104.59529876708984,106.18610382080078,664927.0
2021-09-06,106.18610382080078,107.37920379638672,105.39070129394531,107.18035888671875,267028.0
2021-09-07,107.37920379638672,110.7596664428711,105.98725128173828,109.76541137695312,1372535.0
2021-09-08,109.56655883789062,109.56655883789062,106.78265380859375,106.78265380859375,403889.0
2021-09-09,106.38495635986328,108.77115631103516,105.78840637207031,107.37920379638672,529035.0
2021-09-12,106.78265380859375,108.37345886230469,105.39070129394531,107.37920379638672,455215.0
2021-09-13,113.14586639404297,117.32172393798828,111.55506134033203,111.95276641845703,2757420.0
2021-09-14,112.3504638671875,114.3389663696289,111.35621643066406,113.14586639404297,860753.0
2021-09-15,113.34471893310547,114.9355239868164,112.54931640625,113.34471893310547,566197.0
2021-09-16,113.74241638183594,123.08838653564453,113.54357147216797,119.70793151855469,2716473.0
2021-09-19,121.4975814819336,123.28723907470703,119.70793151855469,121.29873657226562,855076.0
2021-09-20,122.88953399658203,130.8435516357422,122.09413146972656,128.6562042236328,2316939.0
2021-09-21,129.25274658203125,131.83779907226562,121.29873657226562,124.67919158935547,2056442.0
2021-09-22,125.8722915649414,127.26424407958984,123.486083984375,123.486083984375,666466.0
2021-09-26,126.2699966430664,126.2699966430664,123.6849365234375,126.0711441040039,449514.0
2021-09-27,125.8722915649414,128.2584991455078,123.486083984375,123.8837890625,613680.0
2021-09-28,124.0826416015625,125.27574157714844,122.09413146972656,123.486083984375,402669.0
2021-09-29,123.28723907470703,128.4573516845703,123.28723907470703,125.47459411621094,977095.0
2021-09-30,125.6734390258789,128.0596466064453,125.07688903808594,127.26424407958984,493970.0
2021-10-03,127.46309661865234,138.7975616455078,126.2699966430664,135.0194091796875,2118340.0
2021-10-04,135.0194091796875,137.80331420898438,130.2469940185547,131.0424041748047,980407.0
2021-10-05,132.23550415039062,134.22401428222656,129.25274658203125,132.23550415039062,704644.0
2021-10-06,133.82630920410156,135.0194091796875,130.6446990966797,132.63320922851562,535661.0
2021-10-07,132.23550415039062,133.03089904785156,119.50907897949219,119.50907897949219,3366218.0
2021-10-10,119.50907897949219,121.6964340209961,107.77690887451172,107.97576141357422,2128016.0
2021-10-11,107.97576141357422,107.97576141357422,107.97576141357422,107.97576141357422,0.0
2021-10-12,104.39645385742188,109.96426391601562,101.61254119873047,105.39070129394531,2029662.0
2021-10-13,103.2033462524414,105.58955383300781,101.81139373779297,104.79415130615234,1019977.0
2021-10-14,106.38495635986328,110.7596664428711,106.38495635986328,109.16886138916016,1294936.0
2021-10-17,110.1631088256836,110.5608139038086,108.57231140136719,108.77115631103516,493025.0
2021-10-18,108.17460632324219,108.57231140136719,106.58380126953125,108.17460632324219,245488.0
2021-10-19,108.17460632324219,108.17460632324219,106.58380126953125,106.78265380859375,188768.0
2021-10-20,106.78265380859375,108.77115631103516,105.78840637207031,106.38495635986328,218827.0
2021-10-21,106.38495635986328,107.97576141357422,105.39070129394531,107.18035888671875,297764.0
2021-10-24,107.37920379638672,108.37345886230469,106.78265380859375,107.97576141357422,315873.0
2021-10-25,108.37345886230469,108.37345886230469,106.38495635986328,106.78265380859375,262668.0
2021-10-26,106.58380126953125,107.97576141357422,105.58955383300781,106.78265380859375,212534.0
2021-10-27,106.18610382080078,106.38495635986328,103.4021987915039,103.6010513305664,236498.0
2021-10-28,103.4021987915039,104.79415130615234,101.61254119873047,103.2033462524414,190428.0
2021-10-31,103.4021987915039,108.37345886230469,103.4021987915039,107.77690887451172,500207.0
2021-11-01,107.77690887451172,108.57231140136719,105.98725128173828,107.37920379638672,289502.0
2021-11-02,107.37920379638672,113.54357147216797,105.98725128173828,111.35621643066406,976968.0
2021-11-03,111.75391387939453,112.7481689453125,107.57805633544922,108.37345886230469,645209.0
2021-11-04,109.16886138916016,111.75391387939453,107.18035888671875,108.37345886230469,1059983.0
2021-11-07,42.45455551147461,42.45455551147461,42.45455551147461,42.45455551147461,31793.0
2021-11-08,46.58070373535156,46.58070373535156,39.074100494384766,39.074100494384766,3593241.0
2021-11-09,39.322662353515625,39.37237548828125,35.693641662597656,37.48329544067383,1770726.0
2021-11-10,37.383872985839844,37.53300857543945,36.489044189453125,36.588470458984375,473454.0
2021-11-11,36.73760986328125,37.6324348449707,36.63818359375,37.284446716308594,388113.0
2021-11-14,37.284446716308594,37.33415985107422,36.29019546508789,36.53875732421875,309978.0
2021-11-15,35.892494201660156,36.240482330322266,33.90399169921875,34.05312728881836,465172.0
2021-11-16,34.003414154052734,35.793067932128906,33.307437896728516,34.99766540527344,967638.0
2021-11-17,34.5999641418457,34.99766540527344,33.45657730102539,33.506290435791016,717093.0
2021-11-18,33.506290435791016,33.506290435791016,33.506290435791016,33.506290435791016,0.0
2021-11-21,33.307437896728516,33.406864166259766,30.821809768676758,31.070371627807617,737800.0
2021-11-22,31.020658493041992,31.31893539428711,28.83330535888672,29.081867218017578,677020.0
2021-11-23,29.181293487548828,29.578994750976562,28.5350284576416,29.280717849731445,640860.0
2021-11-24,29.67841911315918,31.269222259521484,29.628707885742188,31.269222259521484,848035.0
2021-11-25,31.31893539428711,32.16404724121094,30.672670364379883,31.3686466217041,891176.0
2021-11-28,31.3686466217041,31.3686466217041,31.3686466217041,31.3686466217041,0.0
2021-11-29,29.827556610107422,29.827556610107422,28.48531723022461,28.783592224121094,434330.0
2021-11-30,28.63445472717285,29.728132247924805,28.435604095458984,29.131580352783203,589386.0
2021-12-01,29.131580352783203,29.628707885742188,28.435604095458984,28.435604095458984,753024.0
2021-12-02,27.043651580810547,27.839052200317383,26.745376586914062,26.84480094909668,5018330.0
2021-12-05,26.745376586914062,27.78934097290039,26.745376586914062,27.78934097290039,2674970.0
2021-12-06,27.839052200317383,28.286466598510742,27.491064071655273,27.988191604614258,2953374.0
2021-12-07,28.286466598510742,29.33043098449707,27.938478469848633,29.231006622314453,3388510.0
2021-12-08,29.429855346679688,29.628707885742188,28.385892868041992,28.5350284576416,1928685.0
2021-12-09,29.380144119262695,31.21950912475586,29.131580352783203,30.672670364379883,5236686.0
2021-12-12,31.21950912475586,32.01491165161133,30.921234130859375,31.020658493041992,2453277.0
2021-12-13,31.46807289123535,31.517784118652344,30.722383499145508,30.970947265625,1702059.0
2021-12-14,31.020658493041992,31.21950912475586,30.47382164001465,30.52353286743164,1498929.0
2021-12-15,30.62295913696289,31.269222259521484,30.62295913696289,30.970947265625,1515069.0
2021-12-16,31.120084762573242,32.6114616394043,30.970947265625,32.31318664550781,4651638.0
2021-12-19,32.8103141784668,34.30168914794922,32.56174850463867,32.66117477416992,5306379.0
2021-12-20,32.6114616394043,33.25772476196289,31.766347885131836,32.31318664550781,1833673.0
2021-12-21,32.66117477416992,33.25772476196289,32.41261291503906,32.41261291503906,1612174.0
2021-12-22,32.56174850463867,32.66117477416992,31.169797897338867,31.31893539428711,1127923.0
2021-12-23,31.46807289123535,31.81606101989746,30.324682235717773,30.573246002197266,1037521.0
2021-12-26,30.573246002197266,30.87152099609375,29.33043098449707,29.380144119262695,891098.0
2021-12-27,29.429855346679688,30.27496910095215,29.380144119262695,29.429855346679688,1047474.0
2021-12-28,29.877269744873047,29.926982879638672,29.479568481445312,29.628707885742188,603482.0
2021-12-29,29.728132247924805,30.076120376586914,28.336179733276367,28.63445472717285,1408267.0
2021-12-30,28.83330535888672,28.932729721069336,28.336179733276367,28.435604095458984,593080.0
2022-01-02,28.385892868041992,28.63445472717285,28.087615966796875,28.1373291015625,695187.0
2022-01-03,28.187040328979492,28.435604095458984,26.745376586914062,26.993938446044922,1333198.0
2022-01-04,27.242502212524414,27.44135284423828,26.993938446044922,27.242502212524414,992755.0
2022-01-05,27.64020347595215,28.5350284576416,27.44135284423828,28.087615966796875,1657028.0
2022-01-06,28.236753463745117,28.236753463745117,27.68991470336914,27.739627838134766,738233.0
2022-01-09,27.888765335083008,28.83330535888672,27.739627838134766,28.684167861938477,1536480.0
2022-01-10,28.83330535888672,28.932729721069336,28.1373291015625,28.236753463745117,1466165.0
2022-01-11,28.336179733276367,28.48531723022461,28.037904739379883,28.187040328979492,693562.0
2022-01-12,28.187040328979492,28.435604095458984,28.1373291015625,28.236753463745117,475428.0
2022-01-13,28.236753463745117,28.73387908935547,28.236753463745117,28.286466598510742,776343.0
2022-01-16,28.286466598510742,28.783592224121094,28.286466598510742,28.584741592407227,867268.0
2022-01-17,28.684167861938477,29.429855346679688,28.584741592407227,29.131580352783203,1919451.0
2022-01-18,29.429855346679688,29.777843475341797,29.032154083251953,29.380144119262695,1765877.0
2022-01-19,29.529281616210938,29.628707885742188,29.081867218017578,29.231006622314453,690416.0
2022-01-20,29.231006622314453,29.231006622314453,28.684167861938477,28.883018493652344,603499.0
2022-01-23,28.63445472717285,28.63445472717285,28.236753463745117,28.286466598510742,464340.0
2022-01-24,28.286466598510742,28.435604095458984,27.938478469848633,27.938478469848633,445341.0
2022-01-25,27.938478469848633,28.187040328979492,27.888765335083008,28.087615966796875,407538.0
2022-01-26,28.087615966796875,28.087615966796875,28.087615966796875,28.087615966796875,0.0
2022-01-27,28.087615966796875,28.087615966796875,28.087615966796875,28.087615966796875,0.0
2022-01-30,28.336179733276367,28.63445472717285,28.236753463745117,28.584741592407227,689034.0
2022-01-31,28.584741592407227,28.98244285583496,28.435604095458984,28.435604095458984,1132768.0
2022-02-01,28.286466598510742,28.435604095458984,27.988191604614258,28.087615966796875,505973.0
2022-02-02,28.1373291015625,28.1373291015625,27.888765335083008,27.988191604614258,379845.0
2022-02-03,27.988191604614258,28.087615966796875,27.78934097290039,27.938478469848633,270909.0
2022-02-06,27.938478469848633,27.938478469848633,27.64020347595215,27.739627838134766,316761.0
2022-02-07,27.78934097290039,27.888765335083008,27.491064071655273,27.5407772064209,449273.0
2022-02-08,27.44135284423828,27.739627838134766,27.242502212524414,27.44135284423828,409313.0
2022-02-09,27.5407772064209,27.590490341186523,27.34192657470703,27.5407772064209,345135.0
2022-02-10,27.5407772064209,28.1373291015625,27.5407772064209,27.839052200317383,818534.0
2022-02-13,27.44135284423828,27.44135284423828,26.198537826538086,26.596237182617188,980132.0
2022-02-14,26.596237182617188,26.745376586914062,26.099111557006836,26.695663452148438,592776.0
2022-02-15,26.745376586914062,26.993938446044922,26.397388458251953,26.894514083862305,702281.0
2022-02-16,26.944225311279297,27.242502212524414,26.795089721679688,26.993938446044922,537129.0
2022-02-17,27.043651580810547,27.143077850341797,26.596237182617188,26.695663452148438,471416.0
2022-02-20,26.645950317382812,26.645950317382812,25.552274703979492,25.552274703979492,735405.0
2022-02-21,25.552274703979492,25.80083656311035,25.253997802734375,25.3037109375,565623.0
2022-02-23,25.154573440551758,27.093364715576172,25.154573440551758,26.248249053955078,1894062.0
2022-02-24,25.65169906616211,25.751123428344727,24.756872177124023,25.154573440551758,923439.0
2022-02-27,25.850549697875977,25.99968719482422,25.552274703979492,25.601985931396484,483269.0
2022-02-28,25.701412200927734,25.949974060058594,25.452848434448242,25.601985931396484,404673.0
2022-03-01,25.601985931396484,25.601985931396484,25.253997802734375,25.253997802734375,485175.0
2022-03-02,25.104860305786133,25.104860305786133,24.57790756225586,24.677331924438477,572849.0
2022-03-03,24.71710205078125,24.83641242980957,23.88193130493164,24.02112579345703,684173.0
2022-03-06,24.080781936645508,24.279630661010742,23.862045288085938,24.12055015563965,723232.0
2022-03-07,24.14043617248535,24.259746551513672,23.722850799560547,23.722850799560547,501784.0
2022-03-08,23.702964782714844,23.961471557617188,23.38480567932129,23.603540420532227,603155.0
2022-03-09,23.66319465637207,24.279630661010742,23.623424530029297,24.180206298828125,947469.0
2022-03-10,24.14043617248535,24.2199764251709,24.00124168395996,24.060895919799805,301576.0
2022-03-13,24.160320281982422,24.438711166381836,23.862045288085938,23.90181541442871,861956.0
2022-03-14,23.862045288085938,23.90181541442871,23.106414794921875,23.106414794921875,407387.0
2022-03-15,22.867794036865234,23.18595314025879,22.867794036865234,22.927448272705078,253581.0
2022-03-16,22.96721839904785,23.0666446685791,22.867794036865234,22.94733428955078,238445.0
2022-03-17,22.907564163208008,23.026874542236328,22.768367767333984,22.94733428955078,227563.0
2022-03-20,22.94733428955078,23.325149536132812,22.887678146362305,22.927448272705078,414593.0
2022-03-21,22.907564163208008,23.16606903076172,22.410438537597656,22.4700927734375,341239.0
2022-03-22,22.489978790283203,22.70871353149414,22.171817779541016,22.21158790588379,362834.0
2022-03-23,22.35078239440918,22.569517135620117,22.191701889038086,22.33089828491211,291213.0
2022-03-24,22.4700927734375,23.026874542236328,22.35078239440918,22.82802391052246,593185.0
2022-03-27,23.0666446685791,23.941585540771484,22.887678146362305,23.623424530029297,1055425.0
2022-03-28,23.80238914489746,23.80238914489746,23.245609283447266,23.245609283447266,387635.0
2022-03-29,23.245609283447266,23.52400016784668,22.907564163208008,23.52400016784668,345201.0
2022-03-30,23.563770294189453,23.643310546875,23.205839157104492,23.265493392944336,198738.0
2022-03-31,22.808137893676758,22.808137893676758,21.97296714782715,22.11216163635254,1041274.0
2022-04-03,21.933197021484375,22.09227752685547,21.356531143188477,21.436071395874023,576696.0
2022-04-04,21.436071395874023,21.436071395874023,21.436071395874023,21.436071395874023,0.0
2022-04-05,20.938945770263672,20.958829879760742,20.083887100219727,20.382164001464844,724111.0
2022-04-06,20.382164001464844,21.296876907348633,20.143543243408203,20.998600006103516,851069.0
2022-04-07,21.17756462097168,21.376415252685547,21.117910385131836,21.137794494628906,508010.0
2022-04-10,21.17756462097168,21.51561164855957,20.958829879760742,21.376415252685547,399974.0
2022-04-11,21.376415252685547,21.615036010742188,21.257104873657227,21.555381774902344,470810.0
2022-04-12,21.575265884399414,21.575265884399414,21.15768051147461,21.376415252685547,271246.0
2022-04-13,21.257104873657227,21.257104873657227,20.58101463317871,20.81963539123535,401808.0
2022-04-14,20.779865264892578,20.978715896606445,20.58101463317871,20.958829879760742,239422.0
2022-04-17,20.839519500732422,21.03837013244629,20.779865264892578,20.8991756439209,177275.0
2022-04-18,20.79974937438965,20.879289627075195,20.7202091217041,20.879289627075195,136107.0
2022-04-19,20.81963539123535,20.81963539123535,20.322509765625,20.58101463317871,247019.0
2022-04-20,20.58101463317871,20.620784759521484,20.242969512939453,20.620784759521484,305411.0
2022-04-21,20.282739639282227,20.521358489990234,20.203197479248047,20.46170425415039,252514.0
2022-04-24,20.083887100219727,20.58101463317871,20.064002990722656,20.561128616333008,196072.0
2022-04-25,20.7202091217041,20.740093231201172,20.282739639282227,20.34239387512207,239603.0
2022-04-26,21.098024368286133,21.53549575805664,20.640668869018555,20.680438995361328,1132587.0
2022-04-27,20.879289627075195,20.879289627075195,20.521358489990234,20.640668869018555,230387.0
2022-04-28,20.561128616333008,20.620784759521484,20.46170425415039,20.58101463317871,322518.0
2022-05-08,20.759979248046875,20.759979248046875,20.083887100219727,20.083887100219727,262992.0
2022-05-09,20.10377311706543,20.81963539123535,20.10377311706543,20.34239387512207,493673.0
2022-05-10,20.34239387512207,20.58101463317871,20.203197479248047,20.242969512939453,212946.0
2022-05-11,20.382164001464844,20.382164001464844,20.262853622436523,20.302623748779297,131766.0
2022-05-12,20.978715896606445,21.77411651611328,19.885038375854492,20.083887100219727,3032555.0
2022-05-15,20.242969512939453,20.382164001464844,19.924808502197266,20.024232864379883,528051.0
2022-05-16,20.083887100219727,20.183313369750977,19.368026733398438,19.368026733398438,345144.0
2022-05-17,19.348142623901367,19.904922485351562,19.149290084838867,19.904922485351562,336430.0
2022-05-18,19.904922485351562,19.904922485351562,19.904922485351562,19.904922485351562,0.0
2022-05-19,19.427682876586914,20.81963539123535,19.427682876586914,20.362279891967773,671461.0
2022-05-22,20.501474380493164,21.51561164855957,20.382164001464844,20.660554885864258,1087128.0
2022-05-23,20.779865264892578,21.018484115600586,20.402048110961914,20.441818237304688,319068.0
2022-05-24,20.382164001464844,20.7003231048584,20.163427352905273,20.262853622436523,248201.0
2022-05-25,20.282739639282227,20.402048110961914,20.10377311706543,20.322509765625,226134.0
2022-05-26,20.282739639282227,20.8991756439209,20.22308349609375,20.561128616333008,498039.0
2022-05-29,20.879289627075195,21.17756462097168,20.7202091217041,21.018484115600586,756512.0
2022-05-30,21.018484115600586,21.376415252685547,20.879289627075195,20.938945770263672,468869.0
2022-05-31,20.938945770263672,20.998600006103516,20.779865264892578,20.79974937438965,286808.0
2022-06-01,20.7202091217041,20.978715896606445,20.302623748779297,20.46170425415039,480716.0
2022-06-02,20.382164001464844,20.79974937438965,20.382164001464844,20.561128616333008,241826.0
2022-06-05,20.958829879760742,21.237220764160156,20.938945770263672,21.03837013244629,605160.0
2022-06-06,21.117910385131836,21.575265884399414,21.03837013244629,21.41618537902832,885587.0
2022-06-07,21.575265884399414,22.45020866394043,21.436071395874023,22.11216163635254,1693449.0
2022-06-08,22.271242141723633,22.33089828491211,21.217334747314453,21.296876907348633,847693.0
2022-06-09,21.475841522216797,21.475841522216797,20.859405517578125,21.098024368286133,716131.0
2022-06-12,20.34239387512207,20.382164001464844,19.606647491455078,19.686187744140625,819159.0
2022-06-13,19.52710723876953,19.885038375854492,19.16917610168457,19.38791275024414,446165.0
2022-06-14,19.38791275024414,19.885038375854492,18.79136085510254,19.129405975341797,490816.0
2022-06-15,18.91067123413086,19.109521865844727,18.751590728759766,18.811246871948242,197243.0
2022-06-16,18.811246871948242,18.890785217285156,17.240327835083008,17.26021385192871,299720.0
2022-06-19,16.90228271484375,16.90228271484375,16.126766204833984,16.246076583862305,368899.0
2022-06-20,16.56423568725586,16.703432083129883,15.9279146194458,16.265960693359375,318066.0
2022-06-21,16.42504119873047,16.822742462158203,16.285846710205078,16.54435157775879,307356.0
2022-06-22,16.822742462158203,16.822742462158203,15.66940975189209,15.689294815063477,490151.0
2022-06-23,15.709179878234863,16.246076583862305,15.530214309692383,16.20630645751953,308370.0
2022-06-26,16.54435157775879,16.981821060180664,16.30573081970215,16.942052841186523,362640.0
2022-06-27,16.822742462158203,17.49883270263672,16.56423568725586,16.604005813598633,470602.0
2022-06-28,16.56423568725586,16.822742462158203,16.524465560913086,16.703432083129883,153554.0
2022-06-29,16.8028564453125,17.220443725585938,16.68354606628418,17.200557708740234,313488.0
2022-06-30,17.359638214111328,17.71756935119629,16.90228271484375,16.90228271484375,460542.0
2022-07-03,17.001707077026367,17.021591186523438,16.405155181884766,16.405155181884766,192671.0
2022-07-04,16.186420440673828,16.484695434570312,16.10688018798828,16.285846710205078,204081.0
2022-07-05,16.2261905670166,16.504581451416016,16.20630645751953,16.345500946044922,137808.0
2022-07-06,16.345500946044922,16.42504119873047,16.2261905670166,16.2261905670166,137750.0
2022-07-13,16.246076583862305,17.200557708740234,16.246076583862305,17.101131439208984,399158.0
2022-07-14,17.06136131286621,17.06136131286621,16.20630645751953,16.20630645751953,237028.0
2022-07-17,16.405155181884766,16.842626571655273,16.30573081970215,16.66366195678711,316551.0
2022-07-18,16.66366195678711,16.68354606628418,16.405155181884766,16.44492530822754,399755.0
2022-07-19,16.44492530822754,16.44492530822754,16.44492530822754,16.44492530822754,0.0
2022-07-20,16.44492530822754,16.44492530822754,16.44492530822754,16.44492530822754,0.0
2022-07-21,16.638059616088867,18.02029800415039,16.638059616088867,17.35477638244629,2626835.0
2022-07-24,17.457164764404297,17.48276138305664,17.022014617919922,17.022014617919922,558143.0
2022-07-25,16.842836380004883,16.89402961730957,16.458881378173828,16.561269760131836,434458.0
2022-07-26,16.53567123413086,16.842836380004883,16.049327850341797,16.07492446899414,766179.0
2022-07-27,15.998133659362793,16.12611961364746,15.56298542022705,15.56298542022705,606535.0
2022-07-28,15.665372848510742,16.100521087646484,15.614178657531738,16.100521087646484,533417.0
2022-07-31,16.12611961364746,16.458881378173828,16.023731231689453,16.356491088867188,588072.0
2022-08-01,16.356491088867188,16.996417999267578,16.279701232910156,16.996417999267578,759967.0
2022-08-02,17.687536239624023,18.3786563873291,17.66193962097168,18.1226863861084,2752061.0
2022-08-03,18.1226863861084,18.967388153076172,17.89231300354004,18.967388153076172,2013590.0
2022-08-04,18.967388153076172,20.8615665435791,18.967388153076172,20.78477668762207,3585912.0
2022-08-07,20.835969924926758,22.525373458862305,20.50320816040039,20.50320816040039,2605250.0
2022-08-08,20.477611541748047,22.21820831298828,20.42641830444336,22.167015075683594,2540526.0
2022-08-09,22.474178314208984,24.368358612060547,21.757463455200195,24.368358612060547,3823232.0
2022-08-10,24.57313346862793,26.313732147216797,24.419551849365234,24.445148468017578,4923534.0
2022-08-11,24.803508758544922,25.315448760986328,23.600448608398438,23.85641860961914,2341794.0
2022-08-14,24.010000228881836,25.08507537841797,23.03731346130371,24.57313346862793,2744745.0
2022-08-15,24.57313346862793,25.699403762817383,24.137985229492188,25.136268615722656,2307792.0
2022-08-16,25.161865234375,25.52022361755371,24.829105377197266,25.059478759765625,1004511.0
2022-08-17,25.08507537841797,25.21306037902832,24.726716995239258,24.829105377197266,614063.0
2022-08-18,24.880298614501953,26.518508911132812,24.777910232543945,25.648208618164062,3565761.0
2022-08-21,25.75059700012207,26.313732147216797,25.57141876220703,25.852985382080078,1115735.0
2022-08-22,25.955373764038086,26.21134376525879,25.136268615722656,25.648208618164062,876000.0
2022-08-23,25.648208618164062,25.904178619384766,24.67552375793457,24.67552375793457,811635.0
2022-08-24,24.598730087280273,25.110671997070312,24.419551849365234,24.419551849365234,745876.0
2022-08-25,24.598730087280273,25.494626998901367,24.57313346862793,25.136268615722656,907179.0
2022-08-28,24.803508758544922,25.648208618164062,24.777910232543945,25.08507537841797,656068.0
2022-08-29,25.08507537841797,25.44343376159668,25.059478759765625,25.08507537841797,341322.0
2022-08-30,25.315448760986328,25.597015380859375,25.059478759765625,25.238656997680664,846725.0
2022-08-31,25.21306037902832,25.238656997680664,24.62432861328125,24.829105377197266,510075.0
2022-09-01,24.957090377807617,24.957090377807617,23.702835083007812,23.80522346496582,499149.0
2022-09-04,23.80522346496582,23.907611846923828,23.13970184326172,23.421268463134766,596325.0
2022-09-05,23.600448608398438,25.161865234375,23.523656845092773,24.39395523071289,2027628.0
2022-09-06,24.419551849365234,25.08507537841797,24.240373611450195,24.57313346862793,1097249.0
2022-09-07,24.57313346862793,24.880298614501953,23.549253463745117,23.62604522705078,375176.0
2022-09-08,23.702835083007812,24.445148468017578,23.549253463745117,24.061193466186523,488910.0
2022-09-11,24.829105377197266,24.829105377197266,24.368358612060547,24.368358612060547,225725.0
2022-09-12,24.4963436126709,24.57313346862793,23.958805084228516,24.03559684753418,283708.0
2022-09-13,24.291566848754883,24.880298614501953,24.03559684753418,24.03559684753418,645667.0
2022-09-14,23.754030227661133,23.85641860961914,23.293283462524414,23.49806022644043,321193.0
2022-09-15,23.62604522705078,23.754030227661133,23.062910079956055,23.242090225219727,143235.0
2022-09-18,23.13970184326172,23.13970184326172,22.039030075073242,22.98611831665039,293879.0
2022-09-19,22.37179183959961,23.549253463745117,22.0134334564209,23.549253463745117,295151.0
2022-09-20,24.62432861328125,25.597015380859375,24.62432861328125,25.110671997070312,1860976.0
2022-09-21,25.008283615112305,25.21306037902832,24.16358184814453,24.57313346862793,806330.0
2022-09-25,24.010000228881836,24.061193466186523,22.883731842041016,22.90932846069336,574641.0
2022-09-26,22.2694034576416,23.754030227661133,22.2694034576416,23.293283462524414,471152.0
2022-09-27,23.293283462524414,24.317163467407227,23.293283462524414,23.702835083007812,420638.0
2022-09-28,23.702835083007812,23.882015228271484,23.13970184326172,23.67723846435547,425190.0
2022-09-29,23.85641860961914,24.26597023010254,23.549253463745117,23.549253463745117,650210.0
2022-10-02,23.907611846923828,24.67552375793457,23.651641845703125,24.112388610839844,806113.0
2022-10-03,24.34276008605957,25.341045379638672,24.21477508544922,25.28985023498535,1750071.0
2022-10-04,25.28985023498535,25.28985023498535,25.28985023498535,25.28985023498535,0.0
2022-10-05,26.10895538330078,27.388805389404297,25.75059700012207,26.723283767700195,3182876.0
2022-10-06,26.825672149658203,27.388805389404297,26.313732147216797,27.132835388183594,2308456.0
2022-10-09,27.132835388183594,27.132835388183594,26.313732147216797,26.774478912353516,787033.0
2022-10-10,26.9792537689209,26.9792537689209,26.05776023864746,26.16014862060547,639834.0
2022-10-11,26.10895538330078,27.03044891357422,26.10895538330078,26.723283767700195,744776.0
2022-10-12,27.03044891357422,27.03044891357422,26.467313766479492,26.774478912353516,694106.0
2022-10-13,26.620895385742188,26.774478912353516,25.801790237426758,25.852985382080078,567929.0
2022-10-16,26.10895538330078,26.620895385742188,25.75059700012207,26.313732147216797,419375.0
2022-10-17,26.364925384521484,26.364925384521484,26.10895538330078,26.262537002563477,279714.0
2022-10-18,26.416120529174805,26.467313766479492,25.699403762817383,25.904178619384766,896704.0
2022-10-19,25.852985382080078,25.904178619384766,24.67552375793457,24.67552375793457,1073197.0
2022-10-20,24.701120376586914,24.98268699645996,24.26597023010254,24.598730087280273,715763.0
2022-10-23,24.931493759155273,26.313732147216797,24.7523136138916,25.494626998901367,1899432.0
2022-10-24,25.57141876220703,26.05776023864746,25.110671997070312,25.264253616333008,725049.0
2022-10-25,25.28985023498535,25.57141876220703,24.57313346862793,24.803508758544922,552388.0
2022-10-26,24.803508758544922,25.03388023376465,24.368358612060547,24.368358612060547,341602.0
2022-10-27,24.368358612060547,24.649925231933594,24.21477508544922,24.21477508544922,309780.0
2022-10-30,24.21477508544922,24.7523136138916,24.21477508544922,24.701120376586914,239863.0
2022-10-31,24.701120376586914,24.701120376586914,24.701120376586914,24.701120376586914,0.0
2022-11-01,25.059478759765625,25.238656997680664,24.21477508544922,24.291566848754883,305670.0
2022-11-02,24.291566848754883,24.7523136138916,24.061193466186523,24.7523136138916,386130.0
2022-11-03,24.291566848754883,24.67552375793457,24.291566848754883,24.39395523071289,198845.0
2022-11-06,24.598730087280273,24.880298614501953,24.4963436126709,24.57313346862793,273285.0
2022-11-07,24.57313346862793,24.57313346862793,24.21477508544922,24.470745086669922,211192.0
2022-11-08,24.419551849365234,24.419551849365234,23.702835083007812,24.21477508544922,245942.0
2022-11-09,24.21477508544922,24.21477508544922,23.26768684387207,24.03559684753418,177149.0
2022-11-10,24.010000228881836,24.010000228881836,23.293283462524414,23.395671844482422,266249.0
2022-11-13,23.80522346496582,25.08507537841797,23.523656845092773,24.62432861328125,1361875.0
2022-11-14,24.931493759155273,25.28985023498535,24.57313346862793,24.98268699645996,654056.0
2022-11-15,24.98268699645996,24.98268699645996,24.368358612060547,24.419551849365234,316517.0
2022-11-16,24.419551849365234,24.701120376586914,23.958805084228516,24.137985229492188,355805.0
2022-11-17,24.061193466186523,24.57313346862793,23.984403610229492,24.57313346862793,276163.0
2022-11-20,24.67552375793457,24.67552375793457,24.061193466186523,24.086790084838867,136724.0
2022-11-21,23.85641860961914,24.137985229492188,23.62604522705078,23.651641845703125,140559.0
2022-11-22,23.651641845703125,23.702835083007812,23.472463607788086,23.472463607788086,66830.0
2022-11-24,23.344478607177734,23.523656845092773,22.0134334564209,23.523656845092773,381399.0
2022-11-27,23.03731346130371,23.062910079956055,22.576566696166992,22.576566696166992,107518.0
2022-11-28,22.32059669494629,23.421268463134766,22.0134334564209,23.344478607177734,276360.0
2022-11-29,23.395671844482422,23.72843360900879,23.03731346130371,23.03731346130371,148634.0
2022-11-30,22.98611831665039,23.062910079956055,22.781343460083008,23.03731346130371,67210.0
2022-12-01,23.03731346130371,23.44686508178711,23.03731346130371,23.293283462524414,157707.0
2022-12-04,23.03731346130371,23.13970184326172,22.755746841430664,22.755746841430664,119172.0
2022-12-05,22.602163314819336,22.602163314819336,21.706268310546875,21.706268310546875,358209.0
2022-12-06,21.501493453979492,21.68067169189453,20.73358154296875,21.501493453979492,276053.0
2022-12-07,21.219924926757812,21.73186683654785,20.579999923706055,20.579999923706055,177569.0
2022-12-08,20.6055965423584,21.399105072021484,20.528806686401367,20.631193161010742,171568.0
2022-12-11,20.579999923706055,20.78477668762207,19.37693977355957,20.528806686401367,192663.0
2022-12-12,19.479328155517578,20.01686668395996,19.42813491821289,19.42813491821289,192749.0
2022-12-13,19.709701538085938,20.196044921875,19.581716537475586,20.042463302612305,251332.0
2022-12-14,20.093656539916992,20.477611541748047,19.7864933013916,19.96567153930664,176915.0
2022-12-15,19.73529815673828,20.119253158569336,19.73529815673828,20.042463302612305,174252.0
2022-12-18,20.810373306274414,22.039030075073242,20.272836685180664,22.039030075073242,852683.0
2022-12-19,22.115821838378906,23.293283462524414,21.55268669128418,22.525373458862305,1005998.0
2022-12-20,22.627761840820312,22.627761840820312,21.706268310546875,21.859851837158203,311344.0
2022-12-21,21.885448455810547,22.167015075683594,21.629478454589844,21.859851837158203,243930.0
2022-12-22,21.834253311157227,21.987836837768555,21.68067169189453,21.73186683654785,113995.0
2022-12-25,21.962238311767578,21.962238311767578,21.168731689453125,21.19432830810547,152408.0
2022-12-26,21.19432830810547,21.501493453979492,20.835969924926758,21.09193992614746,199513.0
2022-12-27,20.6055965423584,21.040746688842773,20.6055965423584,20.8615665435791,242700.0
2022-12-28,20.835969924926758,21.6038818359375,20.631193161010742,21.066343307495117,319652.0
2022-12-29,21.09193992614746,21.37350845336914,20.835969924926758,21.14313316345215,262768.0
2023-01-01,21.347909927368164,21.399105072021484,20.989551544189453,21.168731689453125,132974.0
2023-01-02,21.2711181640625,21.808656692504883,21.219924926757812,21.55268669128418,535259.0
2023-01-03,21.55268669128418,21.55268669128418,21.55268669128418,21.55268669128418,0.0
2023-01-04,21.859851837158203,21.859851837158203,20.989551544189453,21.09193992614746,410186.0
2023-01-05,21.09193992614746,21.73186683654785,20.8615665435791,21.501493453979492,471263.0
2023-01-08,21.757463455200195,23.26768684387207,21.757463455200195,22.781343460083008,1988786.0
2023-01-09,22.934925079345703,23.13970184326172,22.44858169555664,22.678955078125,712178.0
2023-01-10,22.832536697387695,22.832536697387695,22.55097007751465,22.730148315429688,369357.0
2023-01-11,22.80694007873535,24.598730087280273,22.781343460083008,23.67723846435547,1904548.0
2023-01-12,24.03559684753418,24.26597023010254,23.702835083007812,23.933208465576172,497788.0
2023-01-15,23.933208465576172,23.933208465576172,23.933208465576172,23.933208465576172,0.0
2023-01-16,23.62604522705078,24.086790084838867,23.190895080566406,23.907611846923828,582298.0
2023-01-17,23.958805084228516,24.010000228881836,23.44686508178711,23.600448608398438,338631.0
2023-01-18,23.958805084228516,24.010000228881836,23.44686508178711,23.600448608398438,338631.0
2023-01-19,23.80522346496582,24.39395523071289,23.702835083007812,23.933208465576172,878778.0
2023-01-22,23.933208465576172,23.933208465576172,23.933208465576172,23.933208465576172,0.0
2023-01-23,25.03388023376465,25.03388023376465,24.16358184814453,24.16358184814453,594325.0
2023-01-24,24.21477508544922,24.419551849365234,23.85641860961914,23.933208465576172,348595.0
2023-01-25,23.80522346496582,24.39395523071289,23.702835083007812,24.291566848754883,451298.0
2023-01-26,24.39395523071289,24.829105377197266,23.830820083618164,24.010000228881836,828758.0
2023-01-29,24.317163467407227,24.419551849365234,23.472463607788086,23.57485008239746,476577.0
2023-01-30,23.549253463745117,23.85641860961914,23.44686508178711,23.72843360900879,364237.0
2023-01-31,23.600448608398438,23.754030227661133,23.395671844482422,23.395671844482422,199464.0
2023-02-01,23.344478607177734,23.85641860961914,23.293283462524414,23.472463607788086,556035.0
2023-02-02,23.754030227661133,23.754030227661133,23.190895080566406,23.344478607177734,390250.0
2023-02-05,23.03731346130371,23.062910079956055,22.397388458251953,22.602163314819336,372109.0
2023-02-06,22.525373458862305,22.934925079345703,22.243806838989258,22.781343460083008,275707.0
2023-02-07,23.03731346130371,23.03731346130371,22.2694034576416,22.295000076293945,182712.0
2023-02-08,22.44858169555664,22.49977684020996,21.885448455810547,22.14141845703125,169593.0
2023-02-09,22.192611694335938,22.192611694335938,21.91104507446289,21.987836837768555,137773.0
2023-02-12,21.987836837768555,21.987836837768555,21.987836837768555,21.987836837768555,0.0
2023-02-13,22.09022331237793,22.55097007751465,21.78306007385254,22.32059669494629,331093.0
2023-02-14,22.167015075683594,22.55097007751465,22.115821838378906,22.192611694335938,175827.0
2023-02-15,22.32059669494629,22.32059669494629,21.808656692504883,21.808656692504883,168369.0
2023-02-16,21.962238311767578,22.346193313598633,21.834253311157227,21.91104507446289,200578.0
2023-02-19,21.962238311767578,22.0134334564209,21.706268310546875,21.757463455200195,105572.0
2023-02-20,21.706268310546875,21.73186683654785,20.912761688232422,21.09193992614746,111915.0
2023-02-21,20.912761688232422,21.47589683532715,20.912761688232422,21.09193992614746,88475.0
2023-02-23,21.09193992614746,21.19432830810547,20.989551544189453,20.989551544189453,57239.0
2023-02-26,21.219924926757812,21.245521545410156,20.298433303833008,20.37522315979004,108088.0
2023-02-27,20.37522315979004,20.938358306884766,20.06805992126465,20.682388305664062,249130.0
2023-02-28,20.78477668762207,20.912761688232422,20.55440330505371,20.78477668762207,158784.0
2023-03-01,20.835969924926758,22.755746841430664,20.810373306274414,22.397388458251953,3906.0
2023-03-02,22.474178314208984,22.525373458862305,22.0134334564209,22.49977684020996,894.0
2023-03-05,22.576566696166992,23.216493606567383,22.422985076904297,22.80694007873535,859.0
2023-03-06,22.80694007873535,22.80694007873535,22.80694007873535,22.80694007873535,0.0
2023-03-07,22.80694007873535,22.80694007873535,22.80694007873535,22.80694007873535,0.0
2023-03-08,22.576566696166992,23.242090225219727,22.167015075683594,23.216493606567383,5860.0
2023-03-09,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0
2023-03-12,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0
2023-03-13,23.216493606567383,23.216493606567383,23.216493606567383,23.216493606567383,0.0
2023-03-14,22.832536697387695,22.98611831665039,22.422985076904297,22.576566696166992,1269.0
2023-03-15,23.011716842651367,23.011716842651367,22.115821838378906,22.21820831298828,1468.0
2023-03-16,21.808656692504883,22.064626693725586,21.55268669128418,21.55268669128418,781.0
2023-03-19,21.55268669128418,21.55268669128418,21.55268669128418,21.55268669128418,0.0
2023-03-20,21.629478454589844,22.934925079345703,21.629478454589844,21.757463455200195,693.0
2023-03-21,21.859851837158203,22.44858169555664,21.757463455200195,22.32059669494629,832.0
2023-03-22,22.064626693725586,22.525373458862305,21.757463455200195,21.808656692504883,5397.0
2023-03-23,21.68067169189453,22.0134334564209,21.68067169189453,21.73186683654785,1398.0
2023-03-26,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0
2023-03-27,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0
2023-03-28,21.73186683654785,21.73186683654785,21.73186683654785,21.73186683654785,0.0
2023-03-29,22.755746841430664,22.80694007873535,22.21820831298828,22.422985076904297,1519.0
2023-03-30,22.525373458862305,23.702835083007812,22.525373458862305,22.960521697998047,1367.0
2023-04-02,22.960521697998047,22.960521697998047,22.960521697998047,22.960521697998047,0.0
2023-04-03,24.291566848754883,24.547536849975586,23.651641845703125,23.651641845703125,880.0
2023-04-04,23.651641845703125,24.010000228881836,23.293283462524414,23.549253463745117,683.0
2023-04-05,23.67723846435547,24.086790084838867,23.344478607177734,23.44686508178711,970.0
2023-04-06,23.344478607177734,23.67723846435547,23.293283462524414,23.44686508178711,1953.0
2023-04-09,23.549253463745117,23.779626846313477,23.472463607788086,23.472463607788086,646.0
2023-04-10,23.49806022644043,23.523656845092773,22.98611831665039,23.03731346130371,1367.0
2023-04-11,23.03731346130371,23.57485008239746,22.934925079345703,23.293283462524414,1789.0
2023-04-12,23.318880081176758,23.49806022644043,23.08850860595703,23.49806022644043,1082.0
2023-04-13,23.651641845703125,23.907611846923828,23.395671844482422,23.85641860961914,1953.0
2023-04-16,24.112388610839844,24.777910232543945,23.882015228271484,24.010000228881836,1172.0
2023-04-17,24.010000228881836,24.03559684753418,23.370075225830078,23.49806022644043,2054.0
2023-04-25,23.549253463745117,24.010000228881836,23.549253463745117,23.754030227661133,1613.0
2023-04-26,23.85641860961914,23.882015228271484,23.651641845703125,23.754030227661133,976.0
2023-04-27,23.882015228271484,24.240373611450195,23.702835083007812,23.80522346496582,724.0
2023-04-30,23.80522346496582,23.80522346496582,23.80522346496582,23.80522346496582,0.0
2023-05-01,23.80522346496582,23.80522346496582,23.80522346496582,23.80522346496582,0.0
2023-05-02,24.726716995239258,24.931493759155273,24.240373611450195,24.445148468017578,1953.0
2023-05-03,24.291566848754883,24.368358612060547,23.907611846923828,24.189178466796875,798.0
2023-05-04,24.189178466796875,24.445148468017578,24.061193466186523,24.112388610839844,1207.0
2023-05-07,24.21477508544922,24.470745086669922,24.061193466186523,24.317163467407227,976.0
2023-05-08,24.317163467407227,24.701120376586914,24.137985229492188,24.16358184814453,1953.0
2023-05-09,24.291566848754883,24.39395523071289,23.57485008239746,23.57485008239746,886.0
2023-05-10,23.549253463745117,23.80522346496582,23.03731346130371,23.165298461914062,740.0
2023-05-11,23.344478607177734,23.67723846435547,23.344478607177734,23.651641845703125,976.0
2023-05-14,23.702835083007812,24.189178466796875,23.702835083007812,24.061193466186523,9715.0
2023-05-15,24.061193466186523,24.16358184814453,23.549253463745117,23.958805084228516,1562.0
2023-05-16,23.984403610229492,24.112388610839844,23.85641860961914,23.85641860961914,5664.0
2023-05-17,23.907611846923828,24.061193466186523,23.80522346496582,24.010000228881836,752.0
2023-05-18,24.03559684753418,24.03559684753418,23.67723846435547,23.958805084228516,1758.0
2023-05-21,23.984403610229492,24.137985229492188,23.57485008239746,24.061193466186523,1953.0
2023-05-22,24.061193466186523,25.75059700012207,24.010000228881836,25.75059700012207,6754.0
2023-05-23,26.10895538330078,26.825672149658203,25.136268615722656,25.161865234375,783.0
2023-05-24,25.238656997680664,26.10895538330078,24.98268699645996,25.39223861694336,2578.0
2023-05-25,25.21306037902832,25.904178619384766,25.08507537841797,25.44343376159668,1172.0
2023-05-28,25.545820236206055,25.955373764038086,25.136268615722656,25.341045379638672,1074.0
2023-05-29,25.341045379638672,25.44343376159668,24.57313346862793,24.57313346862793,1658.0
2023-05-30,24.649925231933594,24.931493759155273,24.445148468017578,24.445148468017578,771.0
2023-05-31,24.445148468017578,24.777910232543945,24.137985229492188,24.521940231323242,781.0
2023-06-01,24.521940231323242,24.62432861328125,24.16358184814453,24.189178466796875,750.0
2023-06-04,24.317163467407227,24.470745086669922,24.137985229492188,24.317163467407227,775.0
2023-06-05,24.368358612060547,24.880298614501953,24.240373611450195,24.880298614501953,976.0
2023-06-06,24.931493759155273,25.08507537841797,24.57313346862793,24.598730087280273,1953.0
2023-06-07,24.649925231933594,24.931493759155273,24.547536849975586,24.62432861328125,3906.0
2023-06-08,24.521940231323242,24.62432861328125,24.16358184814453,24.189178466796875,1683.0
2023-06-11,24.598730087280273,24.803508758544922,24.521940231323242,24.57313346862793,2826.0
2023-06-12,24.67552375793457,24.777910232543945,24.39395523071289,24.62432861328125,1002.0
2023-06-13,24.67552375793457,24.880298614501953,24.419551849365234,24.649925231933594,683.0
2023-06-14,24.67552375793457,24.957090377807617,24.598730087280273,24.67552375793457,1123.0
2023-06-15,24.67552375793457,24.67552375793457,24.317163467407227,24.368358612060547,976.0
2023-06-18,24.368358612060547,24.470745086669922,23.44686508178711,23.907611846923828,976.0
2023-06-19,24.03559684753418,24.061193466186523,23.549253463745117,23.549253463745117,407817.0
2023-06-20,23.549253463745117,23.62604522705078,23.190895080566406,23.293283462524414,398546.0
2023-06-21,23.293283462524414,23.344478607177734,22.730148315429688,22.781343460083008,630301.0
2023-06-22,22.85813331604004,23.03731346130371,22.704551696777344,22.755746841430664,393608.0
2023-07-02,23.03731346130371,23.395671844482422,22.422985076904297,23.190895080566406,333097.0
2023-07-03,23.549253463745117,23.549253463745117,23.242090225219727,23.242090225219727,449400.0
2023-07-04,23.293283462524414,23.49806022644043,23.03731346130371,23.318880081176758,291153.0
2023-07-05,23.293283462524414,23.293283462524414,22.85813331604004,23.03731346130371,640353.0
2023-07-06,23.03731346130371,23.03731346130371,22.755746841430664,22.98611831665039,466859.0
2023-07-09,23.03731346130371,23.13970184326172,22.627761840820312,22.883731842041016,578852.0
2023-07-10,22.883731842041016,23.318880081176758,22.781343460083008,23.26768684387207,844576.0
2023-07-11,23.26768684387207,23.754030227661133,23.03731346130371,23.03731346130371,1598752.0
2023-07-12,23.03731346130371,23.49806022644043,22.90932846069336,23.242090225219727,744606.0
2023-07-13,23.26768684387207,23.395671844482422,23.03731346130371,23.08850860595703,336759.0
2023-07-16,23.13970184326172,24.112388610839844,23.114105224609375,24.112388610839844,1575441.0
2023-07-17,24.26597023010254,24.317163467407227,23.702835083007812,23.85641860961914,1094164.0
2023-07-18,23.882015228271484,23.882015228271484,23.26768684387207,23.44686508178711,565556.0
2023-07-19,23.395671844482422,23.395671844482422,23.114105224609375,23.13970184326172,240951.0
2023-07-20,23.13970184326172,23.13970184326172,22.627761840820312,22.781343460083008,211178.0
2023-07-23,22.704551696777344,22.730148315429688,22.422985076904297,22.525373458862305,204961.0
2023-07-24,22.576566696166992,22.730148315429688,22.2694034576416,22.627761840820312,367122.0
2023-07-25,22.627761840820312,22.781343460083008,22.576566696166992,22.602163314819336,136484.0
2023-07-26,22.602163314819336,22.602163314819336,22.422985076904297,22.422985076904297,142467.0
2023-07-27,22.397388458251953,22.80694007873535,22.2694034576416,22.44858169555664,223684.0
2023-07-30,22.44858169555664,22.576566696166992,22.2694034576416,22.2694034576416,147407.0
2023-07-31,22.37179183959961,22.37179183959961,21.73186683654785,21.78306007385254,183964.0
2023-08-01,21.808656692504883,22.0134334564209,21.578283309936523,21.578283309936523,119170.0
2023-08-02,21.55268669128418,22.80694007873535,21.501493453979492,22.730148315429688,590691.0
2023-08-03,22.678955078125,22.704551696777344,21.757463455200195,21.757463455200195,275998.0
2023-08-06,21.757463455200195,22.115821838378906,21.347909927368164,21.501493453979492,284701.0
2023-08-07,21.501493453979492,21.757463455200195,20.65679168701172,20.8615665435791,351621.0
2023-08-08,20.810373306274414,21.09193992614746,20.631193161010742,20.73358154296875,136685.0
2023-08-09,20.96395492553711,21.655075073242188,20.682388305664062,21.296716690063477,277889.0
2023-08-10,21.245521545410156,21.859851837158203,21.245521545410156,21.47589683532715,113198.0
2023-08-13,21.527090072631836,21.706268310546875,21.450298309326172,21.450298309326172,123910.0
2023-08-14,21.47589683532715,21.706268310546875,21.450298309326172,21.629478454589844,124645.0
2023-08-15,21.629478454589844,21.655075073242188,21.117536544799805,21.117536544799805,140922.0
2023-08-16,21.015148162841797,21.399105072021484,20.989551544189453,21.117536544799805,133871.0
2023-08-17,21.015148162841797,21.09193992614746,20.810373306274414,20.835969924926758,85045.0
2023-08-20,20.835969924926758,21.015148162841797,20.65679168701172,20.887163162231445,115845.0
2023-08-21,20.887163162231445,21.14313316345215,20.37522315979004,20.37522315979004,212569.0
2023-08-22,20.272836685180664,21.245521545410156,20.221641540527344,20.938358306884766,446958.0
2023-08-23,20.96395492553711,21.219924926757812,20.887163162231445,21.015148162841797,130140.0
2023-08-24,21.117536544799805,21.68067169189453,20.96395492553711,21.47589683532715,489809.0
2023-08-27,21.501493453979492,22.115821838378906,21.47589683532715,21.55268669128418,563690.0
2023-08-28,21.578283309936523,22.039030075073242,21.501493453979492,21.629478454589844,200681.0
2023-08-29,21.450298309326172,21.808656692504883,21.450298309326172,21.55268669128418,225754.0
2023-08-30,21.757463455200195,21.78306007385254,21.527090072631836,21.6038818359375,73080.0
2023-08-31,21.6038818359375,21.73186683654785,21.347909927368164,21.629478454589844,147751.0
2023-09-03,21.68067169189453,21.808656692504883,21.527090072631836,21.55268669128418,148990.0
2023-09-04,21.55268669128418,21.655075073242188,21.296716690063477,21.501493453979492,111934.0
2023-09-05,21.37350845336914,21.501493453979492,21.066343307495117,21.19432830810547,193153.0
2023-09-06,21.219924926757812,21.2711181640625,20.707984924316406,20.810373306274414,266931.0
2023-09-07,20.759178161621094,22.627761840820312,20.631193161010742,21.91104507446289,1773558.0
2023-09-10,21.91104507446289,21.91104507446289,21.91104507446289,21.91104507446289,0.0
2023-09-11,23.882015228271484,24.57313346862793,23.549253463745117,24.061193466186523,3083988.0
2023-09-12,24.010000228881836,24.21477508544922,23.370075225830078,24.16358184814453,1300460.0
2023-09-13,24.16358184814453,24.701120376586914,23.754030227661133,24.21477508544922,1903743.0
2023-09-14,24.547536849975586,24.547536849975586,23.882015228271484,24.189178466796875,502357.0
2023-09-17,24.189178466796875,24.189178466796875,24.189178466796875,24.189178466796875,0.0
2023-09-18,23.754030227661133,23.80522346496582,23.03731346130371,23.293283462524414,398439.0
2023-09-19,23.26768684387207,23.754030227661133,23.062910079956055,23.190895080566406,302959.0
2023-09-20,23.242090225219727,24.03559684753418,23.242090225219727,23.779626846313477,689621.0
2023-09-21,24.061193466186523,24.470745086669922,23.702835083007812,23.958805084228516,1001009.0
2023-09-25,23.80522346496582,23.85641860961914,23.062910079956055,23.293283462524414,206641.0
2023-09-26,23.011716842651367,23.702835083007812,22.730148315429688,23.549253463745117,312776.0
2023-09-27,23.549253463745117,23.72843360900879,23.421268463134766,23.421268463134766,179204.0
2023-09-28,23.62604522705078,24.061193466186523,23.03731346130371,23.395671844482422,582757.0
2023-10-01,23.395671844482422,23.395671844482422,23.395671844482422,23.395671844482422,0.0
2023-10-02,22.755746841430664,23.85641860961914,22.44858169555664,23.293283462524414,809695.0
2023-10-03,23.523656845092773,23.651641845703125,22.90932846069336,23.44686508178711,469136.0
2023-10-04,23.651641845703125,23.651641845703125,22.755746841430664,23.062910079956055,187928.0
2023-10-05,23.293283462524414,23.57485008239746,23.03731346130371,23.472463607788086,464087.0
2023-10-08,23.472463607788086,23.549253463745117,22.934925079345703,23.03731346130371,296768.0
2023-10-09,23.08850860595703,23.49806022644043,22.85813331604004,23.190895080566406,321635.0
2023-10-10,23.293283462524414,23.344478607177734,22.422985076904297,22.422985076904297,277540.0
2023-10-11,22.422985076904297,23.242090225219727,22.32059669494629,22.678955078125,524338.0
2023-10-12,22.678955078125,23.062910079956055,22.21820831298828,22.653358459472656,275291.0
2023-10-15,20.989551544189453,22.525373458862305,20.989551544189453,22.0134334564209,969853.0
2023-10-16,22.0134334564209,22.14141845703125,21.501493453979492,21.501493453979492,284828.0
2023-10-17,21.527090072631836,21.808656692504883,21.47589683532715,21.578283309936523,246589.0
2023-10-18,21.578283309936523,21.706268310546875,21.168731689453125,21.168731689453125,311210.0
2023-10-19,21.2711181640625,21.2711181640625,20.55440330505371,20.96395492553711,298030.0
2023-10-22,20.938358306884766,21.040746688842773,20.477611541748047,20.579999923706055,223615.0
2023-10-23,20.42641830444336,20.810373306274414,19.223358154296875,19.223358154296875,441723.0
2023-10-24,19.479328155517578,20.298433303833008,19.223358154296875,20.170448303222656,542268.0
2023-10-25,20.196044921875,20.579999923706055,19.709701538085938,20.55440330505371,235615.0
2023-10-26,20.579999923706055,20.8615665435791,20.247238159179688,20.349626541137695,210090.0
2023-10-29,20.477611541748047,20.759178161621094,20.01686668395996,20.400821685791016,103422.0
2023-10-30,20.707984924316406,20.759178161621094,20.42641830444336,20.42641830444336,67572.0
2023-10-31,20.682388305664062,20.682388305664062,20.221641540527344,20.221641540527344,113235.0
2023-11-01,20.221641540527344,20.452014923095703,20.01686668395996,20.144851684570312,160866.0
2023-11-02,19.991268157958984,20.32402992248535,19.914478302001953,19.914478302001953,150535.0
2023-11-05,20.042463302612305,20.400821685791016,19.914478302001953,20.272836685180664,177114.0
2023-11-06,20.298433303833008,20.37522315979004,19.812089920043945,19.812089920043945,125684.0
2023-11-07,19.88888168334961,20.06805992126465,19.658506393432617,19.760896682739258,96812.0
2023-11-08,19.863283157348633,21.73186683654785,19.863283157348633,21.73186683654785,597653.0
2023-11-09,22.32059669494629,23.80522346496582,22.32059669494629,23.370075225830078,1533139.0
2023-11-12,23.85641860961914,25.08507537841797,23.600448608398438,23.702835083007812,1708740.0
2023-11-13,24.010000228881836,24.957090377807617,23.85641860961914,24.368358612060547,1202427.0
2023-11-14,24.67552375793457,25.238656997680664,23.67723846435547,24.34276008605957,1603854.0
2023-11-15,24.368358612060547,24.67552375793457,23.85641860961914,24.061193466186523,554613.0
2023-11-16,24.34276008605957,25.238656997680664,24.16358184814453,24.829105377197266,2058138.0
2023-11-19,25.08507537841797,26.313732147216797,25.08507537841797,25.955373764038086,2482717.0
2023-11-20,26.05776023864746,26.672090530395508,25.44343376159668,25.904178619384766,1802204.0
2023-11-21,26.10895538330078,27.081642150878906,25.57141876220703,26.05776023864746,2060673.0
2023-11-22,26.10895538330078,26.5697021484375,25.648208618164062,26.518508911132812,919386.0
2023-11-23,26.10895538330078,26.5697021484375,25.648208618164062,26.518508911132812,919386.0
2023-11-26,27.081642150878906,28.259105682373047,26.9792537689209,28.15671730041504,1940929.0
2023-11-27,28.15671730041504,28.566268920898438,27.440000534057617,28.15671730041504,1251602.0
2023-11-28,28.05432891845703,28.975820541381836,27.951940536499023,28.668657302856445,1302597.0
2023-11-29,29.027015686035156,29.487760543823242,27.491193771362305,27.644775390625,1036226.0
2023-11-30,28.15671730041504,29.64134407043457,28.10552215576172,28.719850540161133,2330263.0
2023-12-03,28.771045684814453,29.12940216064453,27.798358917236328,27.849552154541016,1581774.0
2023-12-04,28.15671730041504,28.412687301635742,26.262537002563477,26.723283767700195,1759974.0
2023-12-05,26.620895385742188,26.723283767700195,24.57313346862793,24.726716995239258,3238770.0
2023-12-06,24.829105377197266,25.341045379638672,24.26597023010254,24.39395523071289,1824240.0
2023-12-07,24.57313346862793,25.341045379638672,24.4963436126709,24.98268699645996,2042587.0
2023-12-10,25.494626998901367,27.440000534057617,25.341045379638672,27.440000534057617,4055154.0
2023-12-11,54.70000076293945,58.0,52.099998474121094,57.0,2863601.0
2023-12-12,57.099998474121094,58.29999923706055,55.400001525878906,56.599998474121094,1783345.0
2023-12-13,56.79999923706055,60.099998474121094,56.5,59.0,2198732.0
2023-12-14,60.0,61.20000076293945,58.5,59.0,1400694.0
2023-12-17,59.099998474121094,60.900001525878906,57.5,58.400001525878906,875627.0
2023-12-18,58.400001525878906,60.599998474121094,57.5,60.400001525878906,1153189.0
2023-12-19,60.70000076293945,61.5,59.400001525878906,59.599998474121094,976749.0
2023-12-20,59.599998474121094,60.70000076293945,59.599998474121094,60.0,450408.0
2023-12-21,60.0,60.5,59.20000076293945,59.599998474121094,518499.0
2023-12-24,60.099998474121094,62.400001525878906,60.0,61.099998474121094,1157927.0
2023-12-25,61.099998474121094,62.20000076293945,60.5,61.599998474121094,745815.0
2023-12-26,62.20000076293945,64.0,61.79999923706055,62.900001525878906,912067.0
2023-12-27,63.400001525878906,64.5,62.70000076293945,63.400001525878906,540080.0
2023-12-28,63.5,65.30000305175781,63.5,64.5,714718.0
2023-12-31,64.5,65.0,61.5,61.70000076293945,887279.0
2024-01-01,61.599998474121094,61.70000076293945,59.0,59.29999923706055,965700.0
2024-01-02,59.29999923706055,59.400001525878906,55.79999923706055,56.099998474121094,1867710.0
2024-01-03,56.79999923706055,60.400001525878906,56.20000076293945,59.0,2060575.0
2024-01-04,59.0,60.900001525878906,58.29999923706055,58.5,937630.0
2024-01-07,58.79999923706055,63.5,58.79999923706055,60.400001525878906,2076093.0
2024-01-08,64.0,65.4000015258789,62.599998474121094,64.5,2802289.0
2024-01-09,64.5,66.0,63.29999923706055,64.0999984741211,1094122.0
2024-01-10,64.0,64.80000305175781,63.0,63.29999923706055,539168.0
2024-01-11,63.0,64.4000015258789,62.79999923706055,63.29999923706055,441651.0
2024-01-14,62.29999923706055,63.599998474121094,61.79999923706055,62.599998474121094,330623.0
2024-01-15,63.099998474121094,63.29999923706055,61.0,62.0,379828.0
2024-01-16,62.099998474121094,63.0,61.400001525878906,63.0,449361.0
2024-01-17,63.20000076293945,64.30000305175781,61.900001525878906,62.099998474121094,742199.0
2024-01-18,62.5,65.0,61.599998474121094,62.79999923706055,1828101.0
2024-01-21,63.29999923706055,64.0999984741211,62.20000076293945,63.20000076293945,393170.0
2024-01-22,63.20000076293945,63.20000076293945,63.20000076293945,63.20000076293945,0.0
2024-01-23,64.9000015258789,66.4000015258789,63.29999923706055,63.70000076293945,1394196.0
2024-01-24,63.70000076293945,64.80000305175781,63.400001525878906,64.5,306272.0
2024-01-25,64.5,64.9000015258789,63.70000076293945,63.79999923706055,425950.0
2024-01-28,63.79999923706055,64.19999694824219,63.20000076293945,63.5,313272.0
2024-01-29,64.0,64.4000015258789,62.400001525878906,62.400001525878906,515136.0
2024-01-30,62.599998474121094,62.900001525878906,60.0,60.29999923706055,386583.0
2024-01-31,60.400001525878906,62.099998474121094,59.79999923706055,61.900001525878906,284197.0
2024-02-01,61.79999923706055,61.79999923706055,60.099998474121094,61.70000076293945,182668.0
2024-02-04,61.79999923706055,62.900001525878906,61.0,62.70000076293945,322116.0
2024-02-05,63.0,63.70000076293945,62.5,63.20000076293945,239220.0
2024-02-06,63.400001525878906,63.400001525878906,62.79999923706055,63.0,138541.0
2024-02-07,63.0,63.5,62.099998474121094,63.0,312017.0
2024-02-08,63.0,63.5,62.099998474121094,63.0,312017.0
2024-02-11,63.20000076293945,63.29999923706055,62.29999923706055,62.79999923706055,228657.0
2024-02-12,63.0,64.69999694824219,62.400001525878906,63.900001525878906,856908.0
2024-02-13,64.19999694824219,64.30000305175781,63.0,63.5,266913.0
2024-02-14,63.20000076293945,64.80000305175781,62.5,64.19999694824219,689295.0
2024-02-15,64.0999984741211,64.4000015258789,63.20000076293945,63.400001525878906,337791.0
2024-02-18,63.0,65.4000015258789,62.900001525878906,65.30000305175781,1074781.0
2024-02-19,65.5999984741211,67.30000305175781,65.4000015258789,65.69999694824219,1250741.0
2024-02-20,67.0,71.0999984741211,66.4000015258789,69.4000015258789,1817281.0
2024-02-21,69.9000015258789,71.19999694824219,68.69999694824219,69.30000305175781,677780.0
2024-02-25,69.5,73.30000305175781,69.4000015258789,72.0,1017352.0
2024-02-26,71.9000015258789,72.4000015258789,69.19999694824219,70.5999984741211,482538.0
2024-02-27,70.0,74.0,69.69999694824219,73.5999984741211,728810.0
2024-02-28,73.9000015258789,75.0,73.0,73.0999984741211,497440.0
2024-02-29,73.0999984741211,73.4000015258789,70.5999984741211,71.0999984741211,479932.0
2024-03-03,74.19999694824219,74.19999694824219,72.0999984741211,73.0,469329.0
2024-03-04,73.69999694824219,74.0,71.80000305175781,72.9000015258789,542095.0
2024-03-05,72.9000015258789,72.9000015258789,72.9000015258789,72.9000015258789,0.0
2024-03-06,73.4000015258789,76.0,72.5999984741211,75.19999694824219,924788.0
2024-03-07,75.19999694824219,75.30000305175781,73.30000305175781,74.5,298926.0
2024-03-10,73.69999694824219,74.5999984741211,72.69999694824219,73.4000015258789,180509.0
2024-03-11,73.4000015258789,73.80000305175781,71.5999984741211,71.9000015258789,243834.0
2024-03-12,72.0,73.0,71.69999694824219,71.9000015258789,110136.0
2024-03-13,72.80000305175781,75.80000305175781,72.0,74.0999984741211,463610.0
2024-03-14,74.19999694824219,74.5,72.80000305175781,74.0999984741211,244989.0
2024-03-17,75.80000305175781,79.0,75.0999984741211,77.80000305175781,795233.0
2024-03-18,78.9000015258789,78.9000015258789,76.5999984741211,78.19999694824219,510065.0
2024-03-19,78.9000015258789,80.5,77.0,77.5,586834.0
2024-03-20,77.5999984741211,78.9000015258789,77.0999984741211,77.5999984741211,320213.0
2024-03-21,77.69999694824219,78.0,75.0,76.5,327345.0
2024-03-24,74.0,80.0,73.0,77.5,861971.0
2024-03-25,78.0999984741211,82.5999984741211,78.0,82.5,848731.0
2024-03-26,82.4000015258789,83.0,79.69999694824219,81.4000015258789,399169.0
2024-03-27,81.0,83.5,80.0999984741211,82.69999694824219,386828.0
2024-03-28,83.0,87.0999984741211,83.0,83.9000015258789,758463.0
2024-03-31,85.80000305175781,88.5,79.0,81.5999984741211,620015.0
2024-04-01,81.5999984741211,82.69999694824219,79.30000305175781,82.4000015258789,249677.0
2024-04-02,82.19999694824219,82.30000305175781,78.80000305175781,79.0999984741211,205509.0
2024-04-03,81.9000015258789,81.9000015258789,78.0,80.0,246517.0
2024-04-04,81.0,85.80000305175781,80.5,81.69999694824219,637867.0
2024-04-14,,,,,
2024-04-15,84.30000305175781,85.9000015258789,84.0,85.69999694824219,480881.0
2024-04-16,85.69999694824219,86.4000015258789,84.0,85.9000015258789,259966.0
2024-04-17,84.69999694824219,86.19999694824219,84.30000305175781,85.19999694824219,187050.0
2024-04-18,85.80000305175781,85.80000305175781,82.30000305175781,84.0,382671.0
2024-04-21,84.0999984741211,85.4000015258789,83.5,83.5999984741211,227277.0
2024-04-22,83.5999984741211,84.0999984741211,82.5,83.0,249377.0
2024-04-23,83.5,85.0,82.0,83.30000305175781,248874.0
2024-04-24,84.0,85.80000305175781,79.69999694824219,81.80000305175781,640837.0
2024-04-25,82.4000015258789,83.5,80.0999984741211,80.80000305175781,222528.0
2024-04-28,80.80000305175781,80.80000305175781,80.80000305175781,80.80000305175781,0.0
2024-04-29,80.9000015258789,83.19999694824219,79.19999694824219,80.4000015258789,241525.0
2024-04-30,80.5,81.9000015258789,80.5,81.80000305175781,68212.0
2024-05-01,81.5999984741211,81.5999984741211,80.0,80.4000015258789,137402.0
2024-05-02,80.5999984741211,80.9000015258789,79.9000015258789,80.5,89511.0
2024-05-05,80.4000015258789,80.80000305175781,78.0,78.5999984741211,217630.0
2024-05-06,78.5,79.4000015258789,77.5,78.0999984741211,102962.0
2024-05-07,78.0,78.0,75.69999694824219,77.0999984741211,230810.0
2024-05-08,77.0,78.5999984741211,76.5,76.9000015258789,261575.0
2024-05-09,77.0,77.5999984741211,73.80000305175781,75.0,316875.0
2024-05-12,74.0,77.5,73.0,76.4000015258789,246641.0
2024-05-13,76.5999984741211,77.5999984741211,75.0,75.19999694824219,75422.0
2024-05-14,75.9000015258789,75.9000015258789,73.5999984741211,75.5,81710.0
2024-05-15,75.5,77.19999694824219,74.69999694824219,76.9000015258789,137035.0
2024-05-16,76.9000015258789,77.30000305175781,75.69999694824219,76.30000305175781,76730.0
2024-05-19,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0
2024-05-20,76.4000015258789,78.0,75.5999984741211,76.5999984741211,138683.0
2024-05-21,76.80000305175781,77.0,74.30000305175781,74.4000015258789,100802.0
2024-05-22,75.9000015258789,81.80000305175781,75.30000305175781,81.69999694824219,930109.0
2024-05-23,82.19999694824219,82.69999694824219,76.69999694824219,77.80000305175781,605088.0
2024-05-26,78.69999694824219,81.5,77.0,79.0,280039.0
2024-05-27,79.0,81.30000305175781,79.0,79.0,188843.0
2024-05-28,79.9000015258789,80.30000305175781,77.5,78.0999984741211,142019.0
2024-05-29,78.0999984741211,78.9000015258789,76.30000305175781,77.9000015258789,151965.0
2024-05-30,77.5999984741211,77.9000015258789,76.5,77.0999984741211,102460.0
2024-06-02,77.0999984741211,77.0999984741211,77.0999984741211,77.0999984741211,0.0
2024-06-03,75.30000305175781,77.4000015258789,75.30000305175781,76.5,102753.0
2024-06-04,76.5999984741211,77.80000305175781,75.0,75.0,128491.0
2024-06-05,75.0,75.0999984741211,72.0,74.0,143585.0
2024-06-06,72.69999694824219,74.5,72.69999694824219,74.0999984741211,71661.0
2024-06-09,74.0999984741211,77.0999984741211,74.0999984741211,75.9000015258789,121584.0
2024-06-10,77.0,77.9000015258789,76.30000305175781,76.9000015258789,124206.0
2024-06-11,77.80000305175781,78.4000015258789,77.0,77.0999984741211,122084.0
2024-06-12,77.0999984741211,77.4000015258789,75.80000305175781,76.0999984741211,61401.0
2024-06-13,77.30000305175781,78.30000305175781,75.0,75.0,175438.0
2024-06-23,76.19999694824219,76.5,73.0,73.0999984741211,78422.0
2024-06-24,73.0999984741211,75.19999694824219,73.0999984741211,74.30000305175781,130641.0
2024-06-25,74.69999694824219,75.30000305175781,74.0999984741211,74.5999984741211,41938.0
2024-06-26,74.9000015258789,75.80000305175781,74.0999984741211,75.19999694824219,81768.0
2024-06-27,75.4000015258789,75.69999694824219,74.30000305175781,75.0,70231.0
2024-06-30,75.0,75.0,75.0,75.0,0.0
2024-07-01,78.4000015258789,80.9000015258789,77.4000015258789,80.69999694824219,408485.0
2024-07-02,80.69999694824219,83.0,80.19999694824219,82.0,297287.0
2024-07-03,82.4000015258789,86.19999694824219,81.5,82.5999984741211,564354.0
2024-07-04,83.5,84.69999694824219,81.9000015258789,82.80000305175781,247444.0
2024-07-07,82.0,84.30000305175781,76.0999984741211,82.80000305175781,466829.0
2024-07-08,83.0,83.4000015258789,80.5,81.0,142249.0
2024-07-09,82.5999984741211,82.5999984741211,81.30000305175781,82.5,86407.0
2024-07-10,82.5,84.5,82.0999984741211,83.5,203470.0
2024-07-11,83.69999694824219,84.5,83.19999694824219,83.5,136397.0
2024-07-14,84.0,84.5,82.69999694824219,83.0,125772.0
2024-07-15,82.69999694824219,82.9000015258789,80.0,81.69999694824219,208105.0
2024-07-16,82.0,82.0999984741211,80.80000305175781,81.4000015258789,77652.0
2024-07-17,81.5,82.5999984741211,80.80000305175781,81.5999984741211,87882.0
2024-07-18,81.80000305175781,83.19999694824219,81.30000305175781,82.0,152289.0
2024-07-21,82.0,83.9000015258789,81.9000015258789,82.9000015258789,143228.0
2024-07-22,82.30000305175781,82.5999984741211,81.5999984741211,82.0,78053.0
2024-07-23,82.0,82.0,80.5,80.5999984741211,96397.0
2024-07-24,80.5999984741211,80.9000015258789,79.0,80.5,77456.0
2024-07-25,81.0,82.0,79.5,82.0,109681.0
2024-07-28,82.0,83.0999984741211,81.19999694824219,81.5,110956.0
2024-07-29,81.5,81.5999984741211,79.30000305175781,79.30000305175781,111890.0
2024-07-30,79.0,79.30000305175781,76.0999984741211,76.0999984741211,205471.0
2024-07-31,77.0,79.0,74.69999694824219,75.69999694824219,316298.0
2024-08-01,75.69999694824219,76.30000305175781,72.69999694824219,73.0,198265.0
2024-08-04,67.0999984741211,73.0,67.0999984741211,71.5999984741211,149968.0
2024-08-05,71.5999984741211,71.80000305175781,67.19999694824219,68.9000015258789,148889.0
2024-08-06,68.69999694824219,73.0,68.69999694824219,71.19999694824219,188645.0
2024-08-07,71.4000015258789,75.0,70.69999694824219,72.5,185268.0
2024-08-08,72.9000015258789,72.9000015258789,69.0,70.30000305175781,109962.0
2024-08-11,70.30000305175781,72.5,70.30000305175781,71.30000305175781,94584.0
2024-08-12,71.5,71.5,69.0999984741211,70.0,67055.0
2024-08-13,70.0,70.9000015258789,68.69999694824219,70.0,97883.0
2024-08-14,70.5,71.4000015258789,69.4000015258789,70.0,234776.0
2024-08-15,70.9000015258789,71.5,69.9000015258789,70.9000015258789,156795.0
2024-08-18,70.80000305175781,72.4000015258789,70.5,71.0,181480.0
2024-08-19,71.0,71.0,69.69999694824219,69.9000015258789,137568.0
2024-08-20,69.9000015258789,71.0,69.5,70.69999694824219,122145.0
2024-08-21,70.5,70.69999694824219,70.0,70.69999694824219,70274.0
2024-08-22,71.0,71.69999694824219,70.5,71.30000305175781,199625.0
2024-08-25,71.5999984741211,74.19999694824219,71.0999984741211,74.0,275878.0
2024-08-26,74.80000305175781,74.9000015258789,72.19999694824219,72.9000015258789,150700.0
2024-08-27,72.9000015258789,72.9000015258789,71.0,71.0,54469.0
2024-08-28,71.0,72.0,70.5999984741211,70.5999984741211,76927.0
2024-08-29,71.80000305175781,71.80000305175781,70.0999984741211,70.80000305175781,75473.0
2024-09-01,71.5,71.5,70.4000015258789,70.5999984741211,70033.0
2024-09-02,70.0,71.0,70.0,70.5,66028.0
2024-09-03,70.0999984741211,71.80000305175781,70.0999984741211,70.69999694824219,139688.0
2024-09-04,70.69999694824219,70.9000015258789,68.5,70.0,111641.0
2024-09-05,70.0,70.5,69.4000015258789,70.0,71645.0
2024-09-08,70.0,70.0,68.80000305175781,69.0999984741211,59795.0
2024-09-09,69.9000015258789,70.0,68.0999984741211,70.0,112493.0
2024-09-10,70.0,70.69999694824219,69.19999694824219,70.0,103481.0
2024-09-11,70.0,70.0,67.4000015258789,67.69999694824219,91779.0
2024-09-12,68.0999984741211,69.4000015258789,67.9000015258789,67.9000015258789,64542.0
2024-09-15,69.0,69.0,66.9000015258789,66.9000015258789,56401.0
2024-09-16,67.0,67.30000305175781,64.5999984741211,64.80000305175781,116630.0
2024-09-17,65.80000305175781,71.19999694824219,65.4000015258789,71.0,569526.0
2024-09-18,71.0,71.69999694824219,69.0999984741211,71.69999694824219,253193.0
2024-09-19,71.69999694824219,74.30000305175781,71.0999984741211,74.19999694824219,367782.0
2024-09-22,74.69999694824219,78.5,73.80000305175781,77.4000015258789,377605.0
2024-09-24,77.4000015258789,79.0999984741211,76.0,76.19999694824219,338679.0
2024-09-25,79.0,79.0,76.30000305175781,77.19999694824219,154807.0
2024-09-26,77.19999694824219,78.30000305175781,76.19999694824219,77.4000015258789,190371.0
2024-09-29,77.4000015258789,78.0,75.80000305175781,77.80000305175781,192132.0
2024-09-30,77.9000015258789,78.4000015258789,76.5999984741211,77.80000305175781,190810.0
2024-10-01,77.69999694824219,77.69999694824219,76.4000015258789,76.9000015258789,162604.0
2024-10-02,76.9000015258789,76.9000015258789,76.9000015258789,76.9000015258789,0.0
2024-10-03,73.19999694824219,75.0999984741211,72.19999694824219,72.69999694824219,111723.0
2024-10-06,72.69999694824219,73.5999984741211,69.0,70.5,164783.0
2024-10-07,70.5,71.9000015258789,70.5,71.30000305175781,84242.0
2024-10-08,71.30000305175781,71.4000015258789,68.4000015258789,69.0,215342.0
2024-10-09,69.19999694824219,70.5999984741211,67.80000305175781,70.0999984741211,123181.0
2024-10-10,70.30000305175781,71.9000015258789,68.9000015258789,71.9000015258789,106503.0
2024-10-13,72.0,73.5999984741211,72.0,72.0,74649.0
2024-10-14,72.9000015258789,74.69999694824219,70.0,71.9000015258789,223039.0
2024-10-15,72.0,72.0,69.4000015258789,71.80000305175781,102915.0
2024-10-16,71.80000305175781,72.80000305175781,71.5999984741211,72.0,88607.0
2024-10-17,72.30000305175781,74.80000305175781,72.30000305175781,73.19999694824219,284165.0
2024-10-20,73.30000305175781,76.19999694824219,73.30000305175781,75.19999694824219,407897.0
2024-10-21,75.4000015258789,75.69999694824219,74.0,74.80000305175781,135096.0
2024-10-22,74.80000305175781,74.80000305175781,72.5999984741211,73.19999694824219,174744.0
2024-10-23,73.19999694824219,73.19999694824219,71.69999694824219,72.5,67106.0
2024-10-24,72.19999694824219,73.4000015258789,71.4000015258789,72.0999984741211,60547.0
2024-10-27,72.0999984741211,75.9000015258789,72.0999984741211,75.30000305175781,234964.0
2024-10-28,75.80000305175781,79.0,75.0999984741211,76.80000305175781,630558.0
2024-10-29,77.80000305175781,77.80000305175781,75.80000305175781,77.0,143876.0
2024-10-30,77.0,77.19999694824219,74.69999694824219,76.0,157225.0
2024-10-31,76.0,77.5999984741211,75.5999984741211,75.9000015258789,140309.0
2024-11-03,76.30000305175781,77.30000305175781,75.5999984741211,75.9000015258789,49109.0
2024-11-04,75.9000015258789,75.9000015258789,74.30000305175781,75.5,87599.0
2024-11-05,75.5,76.4000015258789,74.9000015258789,75.0,79288.0
2024-11-06,75.0,77.0,75.0,76.80000305175781,143066.0
2024-11-07,77.19999694824219,80.9000015258789,76.9000015258789,80.0999984741211,433749.0
2024-11-10,80.0999984741211,85.19999694824219,80.0,84.0,592214.0
2024-11-11,85.5,86.5999984741211,83.80000305175781,84.19999694824219,521365.0
2024-11-12,84.0,84.5999984741211,82.19999694824219,82.5,207083.0
2024-11-13,82.5,84.0,81.0,83.4000015258789,244471.0
2024-11-14,84.0,89.5,83.80000305175781,85.5999984741211,1112669.0
2024-11-17,85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0.0
2024-11-18,89.5,91.4000015258789,88.0999984741211,89.4000015258789,560729.0
2024-11-19,90.19999694824219,93.80000305175781,90.19999694824219,92.5,721809.0
2024-11-20,92.5999984741211,95.0,92.5999984741211,94.80000305175781,464112.0
2024-11-21,94.80000305175781,94.80000305175781,91.30000305175781,92.30000305175781,603657.0
2024-11-24,92.4000015258789,94.5999984741211,92.4000015258789,93.80000305175781,193026.0
2024-11-25,93.9000015258789,94.80000305175781,91.5999984741211,91.80000305175781,157605.0
2024-11-26,93.0999984741211,93.0999984741211,89.0,91.0999984741211,214690.0
2024-11-27,91.5,91.80000305175781,88.5,89.0999984741211,166856.0
2024-11-28,89.30000305175781,93.0999984741211,89.0999984741211,92.4000015258789,253423.0
2024-12-01,89.30000305175781,93.0999984741211,89.0999984741211,92.4000015258789,253423.0
2024-12-02,92.5,93.19999694824219,90.69999694824219,92.4000015258789,192317.0
2024-12-03,92.0,93.4000015258789,91.9000015258789,92.5,125961.0
2024-12-04,92.5,93.30000305175781,91.0,92.80000305175781,200688.0
2024-12-05,92.9000015258789,96.4000015258789,92.5,92.5,566617.0
2024-12-08,92.9000015258789,94.0,92.0999984741211,93.0,129611.0
2024-12-09,93.0,94.0,93.0,93.0999984741211,178639.0
2024-12-10,93.0999984741211,93.5999984741211,92.5,92.69999694824219,127422.0
2024-12-11,92.80000305175781,95.4000015258789,92.69999694824219,95.0,491061.0
2024-12-12,95.0,95.69999694824219,94.4000015258789,95.69999694824219,220348.0
2024-12-15,95.69999694824219,96.5999984741211,95.0,95.4000015258789,169357.0
2024-12-16,95.0999984741211,95.69999694824219,93.69999694824219,95.0,219218.0
2024-12-17,94.9000015258789,95.19999694824219,93.9000015258789,94.5,74554.0
2024-12-18,94.5,95.80000305175781,94.0,94.80000305175781,112528.0
2024-12-19,94.80000305175781,95.5,94.0,94.9000015258789,83864.0
2024-12-22,95.0,95.0,94.0999984741211,94.30000305175781,87920.0
2024-12-23,94.69999694824219,95.0,91.19999694824219,94.30000305175781,197735.0
2024-12-24,94.30000305175781,94.4000015258789,93.4000015258789,93.9000015258789,70717.0
2024-12-25,93.5,96.0,93.5,96.0,253668.0
2024-12-26,96.0999984741211,97.5,95.4000015258789,97.0,330404.0
2024-12-29,96.9000015258789,97.5,96.30000305175781,96.69999694824219,317624.0
2024-12-30,95.9000015258789,96.69999694824219,95.0,95.80000305175781,175168.0
2024-12-31,96.0,97.4000015258789,95.5,97.30000305175781,137765.0
2025-01-01,97.5,100.0,97.5,99.9000015258789,307768.0
2025-01-02,99.80000305175781,101.4000015258789,98.5999984741211,99.30000305175781,197925.0
2025-01-05,99.30000305175781,103.19999694824219,99.0,102.5999984741211,271921.0
2025-01-06,102.80000305175781,104.0,101.19999694824219,102.0,270582.0
2025-01-07,102.0,102.5999984741211,100.0,100.4000015258789,184253.0
2025-01-08,100.5999984741211,101.19999694824219,97.4000015258789,99.80000305175781,212627.0
2025-01-09,99.80000305175781,99.80000305175781,99.80000305175781,99.80000305175781,0.0
2025-01-12,98.0,101.4000015258789,95.5,101.19999694824219,323481.0
2025-01-13,100.4000015258789,104.19999694824219,100.19999694824219,103.0,334601.0
2025-01-14,103.0,104.0,102.19999694824219,102.19999694824219,157151.0
2025-01-15,105.0,105.0,101.0,101.0,196377.0
2025-01-16,101.19999694824219,102.0,100.19999694824219,101.19999694824219,66690.0
2025-01-19,101.19999694824219,102.0,99.80000305175781,99.9000015258789,90886.0
2025-01-20,98.0,99.69999694824219,96.69999694824219,97.30000305175781,239072.0
2025-01-21,97.30000305175781,99.30000305175781,95.5999984741211,98.4000015258789,209862.0
2025-01-22,98.5999984741211,108.19999694824219,98.5999984741211,108.19999694824219,1502338.0
2025-01-23,106.5999984741211,109.4000015258789,105.80000305175781,106.4000015258789,571472.0
2025-01-26,107.4000015258789,108.0,105.4000015258789,107.4000015258789,193280.0
2025-01-27,108.0,112.19999694824219,107.0,108.80000305175781,575742.0
2025-01-28,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0
2025-01-29,112.4000015258789,112.5999984741211,109.4000015258789,109.80000305175781,205173.0
2025-01-30,111.19999694824219,111.19999694824219,106.19999694824219,107.4000015258789,322402.0
2025-02-02,109.4000015258789,109.4000015258789,106.4000015258789,108.0,247221.0
2025-02-03,108.80000305175781,111.4000015258789,106.5999984741211,111.0,236249.0
2025-02-04,111.0,113.5999984741211,107.0,109.19999694824219,435956.0
2025-02-05,109.19999694824219,111.4000015258789,108.19999694824219,110.4000015258789,221675.0
2025-02-06,110.4000015258789,111.80000305175781,109.5999984741211,111.0,166422.0
2025-02-09,111.0,114.4000015258789,110.80000305175781,113.0,363011.0
2025-02-10,112.80000305175781,114.4000015258789,110.80000305175781,113.0,206860.0
2025-02-11,112.80000305175781,113.19999694824219,111.19999694824219,111.5999984741211,120110.0
2025-02-12,112.0,112.5999984741211,109.19999694824219,109.5999984741211,148870.0
2025-02-13,109.5999984741211,110.19999694824219,107.19999694824219,109.80000305175781,263745.0
2025-02-16,110.0,113.5999984741211,109.5999984741211,112.0,397155.0
2025-02-17,114.0,115.4000015258789,105.19999694824219,110.80000305175781,642291.0
2025-02-18,108.5999984741211,110.4000015258789,105.4000015258789,106.80000305175781,274320.0
2025-02-19,106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0.0
2025-02-20,104.4000015258789,105.80000305175781,101.19999694824219,101.4000015258789,275798.0
2025-02-24,101.5999984741211,102.4000015258789,95.0,97.30000305175781,484694.0
2025-02-25,97.0,97.0,89.5999984741211,95.4000015258789,663113.0
2025-02-26,95.4000015258789,104.80000305175781,95.4000015258789,104.5999984741211,667958.0
2025-02-27,105.19999694824219,106.4000015258789,102.0,104.0,250400.0
2025-03-02,103.4000015258789,103.80000305175781,98.0,98.0,177589.0
2025-03-03,104.0,104.0,97.0,97.80000305175781,207718.0
2025-03-04,97.80000305175781,101.80000305175781,97.0,97.69999694824219,187509.0
2025-03-05,97.0,99.5,97.0,98.19999694824219,80308.0
2025-03-06,93.5,97.80000305175781,93.5,96.0,144708.0
2025-03-09,101.5999984741211,101.5999984741211,96.0,96.0,77253.0
2025-03-10,96.80000305175781,98.9000015258789,96.5,98.30000305175781,79647.0
2025-03-11,99.0,101.4000015258789,97.0,100.0,213266.0
2025-03-12,100.0,101.19999694824219,99.0999984741211,99.80000305175781,103733.0
2025-03-13,100.0,100.4000015258789,98.19999694824219,98.69999694824219,54263.0
2025-03-16,98.69999694824219,100.4000015258789,98.30000305175781,98.30000305175781,75901.0
2025-03-17,98.5999984741211,99.0999984741211,97.5,97.69999694824219,50440.0
2025-03-18,97.69999694824219,97.80000305175781,93.5,93.80000305175781,66258.0
2025-03-19,93.0999984741211,94.80000305175781,91.4000015258789,94.80000305175781,86292.0
2025-03-20,94.80000305175781,94.80000305175781,94.80000305175781,94.80000305175781,0.0
2025-03-23,92.9000015258789,93.9000015258789,84.0,84.0,139368.0
2025-03-24,81.30000305175781,92.19999694824219,81.30000305175781,92.19999694824219,330746.0
2025-03-25,92.19999694824219,93.80000305175781,89.0999984741211,90.0,142488.0
2025-03-26,92.69999694824219,92.69999694824219,90.19999694824219,92.0999984741211,89462.0
2025-03-27,92.5,97.9000015258789,92.5,93.69999694824219,182448.0
2025-04-03,94.5,94.5,92.69999694824219,93.5999984741211,85080.0
2025-04-06,84.69999694824219,88.9000015258789,84.69999694824219,87.0999984741211,203723.0
2025-04-07,86.5999984741211,88.30000305175781,81.30000305175781,88.0,210921.0
2025-04-08,89.80000305175781,90.69999694824219,86.69999694824219,87.9000015258789,143931.0
2025-04-09,87.0,88.0,84.0,84.5,67100.0
2025-04-10,84.5,84.5,84.5,84.5,0.0
2025-04-13,89.30000305175781,89.30000305175781,87.30000305175781,87.5999984741211,109408.0
2025-04-14,87.69999694824219,89.69999694824219,87.19999694824219,88.80000305175781,197307.0
2025-04-15,89.30000305175781,90.0,87.0,87.80000305175781,131199.0
2025-04-16,88.0,88.19999694824219,86.0,87.30000305175781,85395.0
2025-04-17,87.30000305175781,87.30000305175781,87.30000305175781,87.30000305175781,0.0
2025-04-20,86.0,88.0,86.0,87.4000015258789,74800.0
2025-04-21,87.0,87.0,85.5999984741211,85.9000015258789,57833.0
2025-04-22,84.69999694824219,86.30000305175781,83.19999694824219,85.4000015258789,159746.0
2025-04-23,85.4000015258789,85.4000015258789,85.4000015258789,85.4000015258789,0.0
2025-04-24,85.9000015258789,86.80000305175781,85.9000015258789,86.80000305175781,75111.0
2025-04-27,87.0,88.5999984741211,87.0,87.9000015258789,125773.0
2025-04-28,87.9000015258789,88.5999984741211,87.0,88.19999694824219,115632.0
2025-04-29,88.19999694824219,88.80000305175781,87.0999984741211,87.5,78680.0
2025-04-30,88.0,88.0,85.0999984741211,86.0,76485.0
2025-05-01,86.0999984741211,86.0999984741211,84.5999984741211,85.0,48179.0
2025-05-04,84.0999984741211,86.30000305175781,84.0999984741211,85.4000015258789,41059.0
2025-05-05,85.4000015258789,86.0999984741211,84.69999694824219,85.80000305175781,39902.0
2025-05-06,86.0,88.0,85.5999984741211,85.5999984741211,124407.0
2025-05-07,85.5999984741211,85.9000015258789,83.5999984741211,84.30000305175781,68843.0
2025-05-08,84.0,84.0,79.9000015258789,82.69999694824219,202699.0
2025-05-11,83.5,83.5,81.19999694824219,81.19999694824219,42724.0
2025-05-12,81.5,87.80000305175781,81.5,87.19999694824219,266078.0
2025-05-13,87.5999984741211,88.0,86.19999694824219,88.0,159837.0
2025-05-14,88.69999694824219,89.80000305175781,86.5999984741211,86.69999694824219,146803.0
2025-05-15,87.5999984741211,87.5999984741211,85.5999984741211,86.69999694824219,55566.0
2025-05-18,86.69999694824219,86.69999694824219,86.69999694824219,86.69999694824219,0.0
2025-05-19,86.0,86.30000305175781,84.69999694824219,85.9000015258789,44502.0
2025-05-20,86.19999694824219,86.19999694824219,85.19999694824219,85.80000305175781,33357.0
2025-05-21,86.0,86.0,84.0,84.69999694824219,34100.0
2025-05-22,84.69999694824219,84.69999694824219,83.0999984741211,83.5999984741211,48771.0
2025-05-25,85.9000015258789,88.19999694824219,82.30000305175781,82.9000015258789,137150.0
2025-05-26,82.9000015258789,85.30000305175781,81.4000015258789,83.0,84355.0
2025-05-27,84.0,84.0,80.9000015258789,81.0999984741211,41044.0
2025-05-28,82.0,82.5999984741211,80.69999694824219,81.5999984741211,80654.0
2025-05-29,82.5,82.9000015258789,80.4000015258789,81.5,74483.0
2025-06-01,81.5,82.0,77.80000305175781,80.5,111634.0
2025-06-02,80.5,81.5999984741211,78.19999694824219,78.19999694824219,73337.0
2025-06-03,79.69999694824219,85.0,78.30000305175781,83.0,229065.0
2025-06-04,83.80000305175781,84.5999984741211,82.30000305175781,84.5999984741211,98982.0
2025-06-11,84.80000305175781,85.30000305175781,82.80000305175781,82.9000015258789,129572.0
2025-06-12,81.19999694824219,82.80000305175781,79.5999984741211,79.5999984741211,111967.0
2025-06-15,73.0,77.9000015258789,73.0,75.0,146253.0
2025-06-16,75.30000305175781,78.69999694824219,75.30000305175781,76.0,226815.0
2025-06-17,75.80000305175781,76.30000305175781,74.0999984741211,74.19999694824219,199655.0
2025-06-18,75.0999984741211,77.5999984741211,71.4000015258789,74.9000015258789,265186.0
2025-06-19,75.30000305175781,75.80000305175781,73.19999694824219,73.4000015258789,140965.0
2025-06-22,75.0,76.30000305175781,73.0,73.5,125794.0
2025-06-23,73.80000305175781,78.5,73.80000305175781,78.30000305175781,272510.0
2025-06-24,79.80000305175781,85.69999694824219,79.0999984741211,85.19999694824219,406723.0
2025-06-25,85.19999694824219,88.80000305175781,84.19999694824219,86.5999984741211,284727.0
2025-06-26,86.69999694824219,88.80000305175781,86.5,88.0999984741211,181032.0
2025-06-29,89.9000015258789,96.9000015258789,89.19999694824219,96.9000015258789,404763.0
2025-06-30,97.5,99.0,93.4000015258789,97.0,477396.0
2025-07-01,97.0,103.19999694824219,96.69999694824219,101.9000015258789,651391.0
2025-07-02,102.0,103.19999694824219,100.0999984741211,102.0,296617.0
2025-07-03,102.0999984741211,102.5,100.0,100.0,203266.0
2025-07-06,102.5,106.80000305175781,102.4000015258789,106.5999984741211,670807.0
2025-07-07,106.5999984741211,109.5,105.9000015258789,107.5,315273.0
2025-07-08,108.0999984741211,110.0,108.0,108.0,314556.0
2025-07-09,108.0,109.9000015258789,102.0,104.69999694824219,402499.0
2025-07-10,104.69999694824219,108.0,103.0999984741211,108.0,265353.0
2025-07-13,108.9000015258789,110.80000305175781,106.0,106.80000305175781,282998.0
2025-07-14,106.0999984741211,106.5999984741211,102.19999694824219,102.5,261868.0
2025-07-15,102.0,104.80000305175781,101.19999694824219,102.5999984741211,157179.0
2025-07-16,103.0,103.9000015258789,99.80000305175781,100.9000015258789,204551.0
2025-07-17,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0
2025-07-20,104.0,107.4000015258789,103.5,104.9000015258789,340883.0
2025-07-21,104.9000015258789,105.80000305175781,102.9000015258789,104.0,163152.0
2025-07-22,105.0,105.0,100.80000305175781,102.80000305175781,140512.0
2025-07-23,104.69999694824219,105.80000305175781,101.9000015258789,105.5999984741211,234725.0
2025-07-24,105.5999984741211,107.19999694824219,104.30000305175781,104.69999694824219,203076.0
2025-07-27,105.30000305175781,105.9000015258789,103.5,104.0,83067.0
2025-07-28,103.80000305175781,104.19999694824219,102.0,102.0999984741211,66236.0
2025-07-29,102.19999694824219,104.0,102.19999694824219,103.5,56317.0
2025-07-30,103.5999984741211,103.5999984741211,101.80000305175781,102.30000305175781,50433.0
2025-07-31,103.0999984741211,103.0999984741211,100.5,102.69999694824219,78047.0
2025-08-03,103.19999694824219,104.69999694824219,101.19999694824219,102.69999694824219,156212.0
2025-08-04,103.0,103.4000015258789,100.4000015258789,101.69999694824219,74637.0
2025-08-05,101.5999984741211,102.5,100.0,102.0,92272.0
2025-08-06,102.0,104.30000305175781,100.19999694824219,103.5,253077.0
2025-08-07,103.0,103.5999984741211,101.0999984741211,102.4000015258789,131628.0
2025-08-10,102.5999984741211,105.0,101.69999694824219,101.69999694824219,122362.0
2025-08-11,102.0,106.30000305175781,102.0,103.30000305175781,200314.0
2025-08-12,103.30000305175781,104.5,102.0,102.9000015258789,106047.0
2025-08-13,102.5,103.5999984741211,101.80000305175781,102.69999694824219,89494.0
2025-08-14,104.0,107.0999984741211,103.5999984741211,106.0,503571.0
2025-08-17,105.5,105.9000015258789,103.0,104.0,184013.0
2025-08-18,103.9000015258789,103.9000015258789,102.4000015258789,102.9000015258789,85461.0
2025-08-19,102.4000015258789,102.69999694824219,101.0999984741211,101.0999984741211,74745.0
2025-08-20,101.19999694824219,102.5999984741211,101.19999694824219,102.30000305175781,53660.0
2025-08-21,102.5,102.5999984741211,101.5999984741211,102.0,58346.0
2025-08-24,102.5999984741211,103.5999984741211,101.80000305175781,102.5999984741211,55397.0
2025-08-25,102.5999984741211,102.5999984741211,98.19999694824219,100.4000015258789,171090.0
2025-08-26,100.5,101.0,98.0,98.44999694824219,97655.0
2025-08-27,98.80000305175781,101.5,98.44999694824219,100.19999694824219,181671.0
2025-08-28,100.30000305175781,101.0,99.05000305175781,101.0,82242.0
2025-08-31,101.0,101.0,99.0,99.3499984741211,68697.0
2025-09-01,99.4000015258789,99.69999694824219,96.5999984741211,98.80000305175781,111462.0
2025-09-02,98.19999694824219,98.19999694824219,92.5999984741211,92.5999984741211,160307.0
2025-09-03,93.05000305175781,94.55000305175781,90.94999694824219,92.4000015258789,178674.0
2025-09-04,91.3499984741211,93.6500015258789,91.19999694824219,92.8499984741211,75020.0