date,open,high,low,close,volume
2010-03-04,87.4502182006836,88.2002182006836,86.40021514892578,87.30021667480469,514978.0
2010-03-07,87.90022277832031,89.2502212524414,87.6002197265625,87.90022277832031,503558.0
2010-03-08,87.90022277832031,88.65022277832031,87.30021667480469,88.2002182006836,392435.0
2010-03-09,88.3502197265625,88.5002212524414,87.90022277832031,87.90022277832031,186179.0
2010-03-10,87.90022277832031,88.2002182006836,87.6002197265625,87.6002197265625,196172.0
2010-03-11,87.7502212524414,88.05021667480469,87.4502182006836,87.90022277832031,147622.0
2010-03-14,88.2002182006836,88.80022430419922,87.30021667480469,88.65022277832031,354570.0
2010-03-15,88.65022277832031,88.65022277832031,87.90022277832031,88.2002182006836,180521.0
2010-03-16,88.2002182006836,88.2002182006836,87.90022277832031,88.05021667480469,249117.0
2010-03-17,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0
2010-03-18,88.5002212524414,89.40022277832031,88.3502197265625,88.80022430419922,697391.0
2010-03-21,89.1002197265625,89.70022583007812,88.65022277832031,89.55022430419922,858717.0
2010-03-22,84.90021514892578,86.8502197265625,84.90021514892578,86.25021362304688,622095.0
2010-03-23,86.25021362304688,86.40021514892578,85.20021057128906,85.35021209716797,310275.0
2010-03-24,85.80021667480469,87.4502182006836,85.80021667480469,86.7002182006836,417787.0
2010-03-25,87.4502182006836,87.4502182006836,86.10021209716797,87.00021362304688,325704.0
2010-03-28,87.30021667480469,87.4502182006836,86.55021667480469,87.00021362304688,324439.0
2010-03-29,87.00021362304688,87.00021362304688,87.00021362304688,87.00021362304688,0.0
2010-03-30,87.00021362304688,87.00021362304688,87.00021362304688,87.00021362304688,0.0
2010-03-31,87.7502212524414,88.3502197265625,87.6002197265625,88.3502197265625,168547.0
2010-04-01,88.2002182006836,88.2002182006836,87.7502212524414,88.05021667480469,202857.0
2010-04-04,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0
2010-04-05,88.05021667480469,88.05021667480469,88.05021667480469,88.05021667480469,0.0
2010-04-06,86.10021209716797,86.40021514892578,84.90021514892578,85.35021209716797,266427.0
2010-04-07,85.20021057128906,85.50021362304688,81.15019989013672,81.15019989013672,1166403.0
2010-04-08,81.15019989013672,81.75020599365234,80.85020446777344,81.75020599365234,492262.0
2010-04-11,84.30020904541016,87.00021362304688,84.00021362304688,87.00021362304688,1234695.0
2010-04-12,86.7002182006836,86.7002182006836,85.95021057128906,86.40021514892578,591066.0
2010-04-13,86.25021362304688,86.40021514892578,85.50021362304688,85.95021057128906,533698.0
2010-04-14,86.40021514892578,86.40021514892578,84.90021514892578,85.05020904541016,353770.0
2010-04-15,85.95021057128906,86.40021514892578,83.70021057128906,84.60021209716797,965845.0
2010-04-18,84.00021362304688,84.60021209716797,83.25020599365234,83.85021209716797,490820.0
2010-04-19,84.00021362304688,84.30020904541016,83.10020446777344,84.15020751953125,162194.0
2010-04-20,84.00021362304688,84.15020751953125,83.40020751953125,84.15020751953125,266859.0
2010-04-21,84.00021362304688,84.15020751953125,83.25020599365234,83.40020751953125,359325.0
2010-04-22,83.55020904541016,84.90021514892578,83.10020446777344,84.75021362304688,260807.0
2010-04-25,84.75021362304688,84.75021362304688,84.75021362304688,84.75021362304688,0.0
2010-04-26,84.75021362304688,84.75021362304688,84.75021362304688,84.75021362304688,0.0
2010-04-27,84.75021362304688,85.05020904541016,84.60021209716797,84.75021362304688,202176.0
2010-04-28,84.90021514892578,84.90021514892578,84.45021057128906,84.60021209716797,399967.0
2010-04-29,84.00021362304688,84.60021209716797,83.55020904541016,84.00021362304688,458058.0
2010-05-02,84.00021362304688,84.00021362304688,84.00021362304688,84.00021362304688,0.0
2010-05-03,83.85021209716797,84.00021362304688,83.10020446777344,83.70021057128906,407640.0
2010-05-04,83.85021209716797,84.00021362304688,83.55020904541016,83.85021209716797,178889.0
2010-05-05,84.00021362304688,84.60021209716797,83.40020751953125,83.55020904541016,328440.0
2010-05-06,83.25020599365234,83.85021209716797,82.80020904541016,82.95021057128906,223377.0
2010-05-09,82.95021057128906,82.95021057128906,82.95021057128906,82.95021057128906,0.0
2010-05-10,80.40019989013672,81.45020294189453,80.1001968383789,81.45020294189453,313577.0
2010-05-11,81.90020751953125,82.80020904541016,81.90020751953125,82.80020904541016,124766.0
2010-05-12,82.80020904541016,83.10020446777344,82.50020599365234,82.50020599365234,111968.0
2010-05-13,82.35020446777344,82.65020751953125,81.60020446777344,81.60020446777344,152331.0
2010-05-16,80.40019989013672,81.00019836425781,79.80020141601562,80.70020294189453,168204.0
2010-05-17,79.80020141601562,81.45020294189453,79.80020141601562,81.00019836425781,99648.0
2010-05-18,81.00019836425781,81.00019836425781,78.15019226074219,79.2001953125,648035.0
2010-05-19,79.3501968383789,79.80020141601562,79.0501937866211,79.50019836425781,353194.0
2010-05-20,78.75019836425781,79.0501937866211,75.60018920898438,76.8001937866211,618513.0
2010-05-23,76.20018768310547,76.20018768310547,73.20018005371094,73.80018615722656,604683.0
2010-05-24,73.95018768310547,76.65019226074219,73.95018768310547,75.30018615722656,375432.0
2010-05-25,76.35018920898438,76.35018920898438,71.85018157958984,72.90018463134766,848077.0
2010-05-26,72.90018463134766,72.90018463134766,72.90018463134766,72.90018463134766,0.0
2010-05-27,71.25017547607422,73.05017852783203,71.25017547607422,73.05017852783203,421597.0
2010-05-30,73.05017852783203,73.05017852783203,73.05017852783203,73.05017852783203,0.0
2010-05-31,73.05017852783203,73.05017852783203,73.05017852783203,73.05017852783203,0.0
2010-06-01,73.05017852783203,73.80018615722656,72.75018310546875,73.20018005371094,218971.0
2010-06-02,72.90018463134766,73.05017852783203,72.60018157958984,73.05017852783203,151006.0
2010-06-03,72.00018310546875,73.20018005371094,72.00018310546875,73.05017852783203,137061.0
2010-06-06,72.30017852783203,72.60018157958984,71.70018005371094,72.60018157958984,270304.0
2010-06-07,72.60018157958984,75.00019073486328,72.60018157958984,74.40018463134766,442118.0
2010-06-08,73.80018615722656,74.85018920898438,73.65018463134766,74.55018615722656,298777.0
2010-06-09,74.55018615722656,75.15018463134766,74.10018157958984,74.10018157958984,130568.0
2010-06-10,74.70018768310547,75.15018463134766,74.10018157958984,74.85018920898438,343044.0
2010-06-13,75.75019073486328,76.9501953125,75.75019073486328,76.9501953125,463960.0
2010-06-14,76.35018920898438,76.65019226074219,75.30018615722656,75.30018615722656,307284.0
2010-06-15,75.60018920898438,76.8001937866211,75.45018768310547,76.35018920898438,285599.0
2010-06-16,76.35018920898438,76.35018920898438,75.75019073486328,75.75019073486328,125476.0
2010-06-17,76.65019226074219,77.10018920898438,76.20018768310547,76.20018768310547,148272.0
2010-06-20,76.9501953125,77.40019226074219,76.65019226074219,77.25019073486328,304359.0
2010-06-21,77.40019226074219,78.6001968383789,77.40019226074219,78.6001968383789,294165.0
2010-06-22,79.50019836425781,79.80020141601562,78.75019836425781,78.75019836425781,298607.0
2010-06-23,77.7001953125,79.50019836425781,77.40019226074219,78.3001937866211,255467.0
2010-06-24,78.3001937866211,78.90019989013672,78.00019836425781,78.90019989013672,286467.0
2010-06-27,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0
2010-06-28,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0
2010-06-29,78.90019989013672,78.90019989013672,78.90019989013672,78.90019989013672,0.0
2010-06-30,79.80020141601562,79.80020141601562,78.00019836425781,79.0501937866211,335160.0
2010-07-01,78.15019226074219,79.2001953125,76.50019073486328,77.10018920898438,272649.0
2010-07-04,80.25019836425781,80.85020446777344,79.2001953125,80.25019836425781,457870.0
2010-07-05,80.85020446777344,81.45020294189453,80.55020141601562,81.45020294189453,332354.0
2010-07-06,81.45020294189453,82.05020141601562,80.70020294189453,81.45020294189453,283584.0
2010-07-07,81.75020599365234,82.20020294189453,81.75020599365234,82.05020141601562,181897.0
2010-07-08,82.05020141601562,82.05020141601562,80.55020141601562,81.00019836425781,231329.0
2010-07-11,80.25019836425781,80.25019836425781,78.00019836425781,78.3001937866211,706324.0
2010-07-12,78.6001968383789,78.6001968383789,77.7001953125,77.7001953125,291749.0
2010-07-13,77.5501937866211,77.5501937866211,76.50019073486328,76.8001937866211,148134.0
2010-07-14,76.8001937866211,76.8001937866211,76.8001937866211,76.8001937866211,0.0
2010-07-15,77.7001953125,78.00019836425781,77.5501937866211,77.5501937866211,172657.0
2010-07-18,76.9501953125,77.40019226074219,76.8001937866211,77.40019226074219,92381.0
2010-07-19,77.7001953125,78.00019836425781,77.5501937866211,77.5501937866211,57636.0
2010-07-20,77.7001953125,78.00019836425781,77.5501937866211,77.8501968383789,38846.0
2010-07-21,78.00019836425781,78.00019836425781,77.5501937866211,77.5501937866211,97129.0
2010-07-22,77.40019226074219,78.00019836425781,77.40019226074219,78.00019836425781,59978.0
2010-07-25,78.15019226074219,79.0501937866211,78.00019836425781,78.75019836425781,150046.0
2010-07-26,78.90019989013672,78.90019989013672,78.15019226074219,78.6001968383789,86511.0
2010-07-27,78.4501953125,80.40019989013672,78.4501953125,79.50019836425781,318517.0
2010-07-28,79.50019836425781,80.55020141601562,79.50019836425781,80.25019836425781,262587.0
2010-07-29,80.40019989013672,81.00019836425781,80.25019836425781,80.55020141601562,264656.0
2010-08-01,80.55020141601562,81.45020294189453,80.55020141601562,81.45020294189453,180366.0
2010-08-02,81.60020446777344,81.90020751953125,81.00019836425781,81.75020599365234,194807.0
2010-08-03,81.90020751953125,82.80020904541016,81.60020446777344,82.50020599365234,322540.0
2010-08-04,83.10020446777344,84.00021362304688,82.95021057128906,82.95021057128906,188904.0
2010-08-05,83.70021057128906,84.00021362304688,82.95021057128906,83.10020446777344,192291.0
2010-08-08,83.25020599365234,83.85021209716797,83.10020446777344,83.25020599365234,93051.0
2010-08-09,83.55020904541016,83.55020904541016,82.95021057128906,83.55020904541016,53103.0
2010-08-10,83.40020751953125,83.40020751953125,82.50020599365234,83.40020751953125,83039.0
2010-08-11,82.80020904541016,82.95021057128906,82.05020141601562,82.35020446777344,55169.0
2010-08-12,81.90020751953125,81.90020751953125,81.15019989013672,81.30020141601562,73086.0
2010-08-15,80.70020294189453,81.60020446777344,78.90019989013672,80.1001968383789,172434.0
2010-08-16,79.9501953125,82.20020294189453,79.80020141601562,81.90020751953125,130801.0
2010-08-17,81.90020751953125,81.90020751953125,80.85020446777344,81.15019989013672,152457.0
2010-08-18,81.15019989013672,81.30020141601562,80.70020294189453,80.85020446777344,281502.0
2010-08-19,81.30020141601562,83.40020751953125,81.30020141601562,82.95021057128906,374822.0
2010-08-22,83.40020751953125,83.40020751953125,82.20020294189453,82.35020446777344,238052.0
2010-08-23,82.80020904541016,83.10020446777344,82.20020294189453,82.35020446777344,166392.0
2010-08-24,82.20020294189453,82.50020599365234,82.20020294189453,82.50020599365234,35218.0
2010-08-25,82.35020446777344,82.80020904541016,80.70020294189453,82.35020446777344,210107.0
2010-08-26,82.50020599365234,83.40020751953125,81.90020751953125,83.40020751953125,237986.0
2010-08-29,83.85021209716797,84.00021362304688,83.40020751953125,83.55020904541016,233632.0
2010-08-30,83.85021209716797,84.00021362304688,83.40020751953125,83.85021209716797,146646.0
2010-08-31,83.40020751953125,83.85021209716797,83.40020751953125,83.55020904541016,30541.0
2010-09-01,83.40020751953125,84.00021362304688,82.80020904541016,84.00021362304688,102679.0
2010-09-02,83.55020904541016,84.30020904541016,83.40020751953125,84.00021362304688,212356.0
2010-09-05,84.30020904541016,85.65021514892578,84.00021362304688,84.75021362304688,299030.0
2010-09-06,84.90021514892578,85.80021667480469,84.15020751953125,85.80021667480469,213156.0
2010-09-07,85.95021057128906,86.40021514892578,85.35021209716797,86.40021514892578,206299.0
2010-09-09,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0
2010-09-12,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0
2010-09-14,86.40021514892578,86.40021514892578,86.40021514892578,86.40021514892578,0.0
2010-09-15,87.30021667480469,88.2002182006836,86.40021514892578,87.4502182006836,245057.0
2010-09-16,87.4502182006836,87.4502182006836,86.10021209716797,86.10021209716797,106734.0
2010-09-19,86.55021667480469,87.6002197265625,86.25021362304688,87.30021667480469,349024.0
2010-09-20,87.4502182006836,88.3502197265625,87.4502182006836,88.3502197265625,268059.0
2010-09-21,88.2002182006836,88.9502182006836,88.2002182006836,88.80022430419922,343177.0
2010-09-22,88.80022430419922,89.40022277832031,88.2002182006836,88.5002212524414,354217.0
2010-09-26,89.1002197265625,89.2502212524414,88.2002182006836,88.2002182006836,403250.0
2010-09-27,87.90022277832031,88.2002182006836,87.00021362304688,87.4502182006836,424203.0
2010-09-28,87.4502182006836,88.2002182006836,87.30021667480469,87.6002197265625,223774.0
2010-09-29,87.6002197265625,87.6002197265625,87.6002197265625,87.6002197265625,0.0
2010-09-30,87.15021514892578,87.6002197265625,85.65021514892578,86.40021514892578,192236.0
2010-10-03,86.8502197265625,86.8502197265625,85.80021667480469,86.40021514892578,149522.0
2010-10-04,86.10021209716797,86.40021514892578,85.35021209716797,85.80021667480469,105153.0
2010-10-05,86.10021209716797,87.90022277832031,85.80021667480469,87.00021362304688,260724.0
2010-10-06,86.40021514892578,86.8502197265625,86.10021209716797,86.55021667480469,100181.0
2010-10-07,86.40021514892578,87.30021667480469,86.40021514892578,87.15021514892578,262879.0
2010-10-10,87.30021667480469,88.05021667480469,87.30021667480469,87.6002197265625,406458.0
2010-10-11,87.90022277832031,89.1002197265625,86.55021667480469,88.80022430419922,383069.0
2010-10-12,88.65022277832031,88.80022430419922,88.05021667480469,88.2002182006836,157811.0
2010-10-13,88.05021667480469,88.05021667480469,87.15021514892578,87.90022277832031,69796.0
2010-10-14,87.90022277832031,89.40022277832031,87.6002197265625,87.90022277832031,284745.0
2010-10-17,88.2002182006836,88.2002182006836,86.7002182006836,86.7002182006836,111314.0
2010-10-18,86.55021667480469,87.4502182006836,86.40021514892578,87.00021362304688,330359.0
2010-10-19,87.6002197265625,88.5002212524414,87.00021362304688,87.15021514892578,215829.0
2010-10-20,87.30021667480469,87.6002197265625,87.00021362304688,87.00021362304688,219596.0
2010-10-21,86.7002182006836,87.30021667480469,86.40021514892578,87.00021362304688,188446.0
2010-10-24,86.7002182006836,87.30021667480469,86.10021209716797,87.00021362304688,191056.0
2010-10-25,86.8502197265625,87.15021514892578,86.7002182006836,87.15021514892578,36898.0
2010-10-26,87.4502182006836,87.90022277832031,86.8502197265625,87.15021514892578,150651.0
2010-10-27,87.30021667480469,87.30021667480469,86.40021514892578,87.00021362304688,242596.0
2010-10-28,86.8502197265625,87.15021514892578,86.40021514892578,87.15021514892578,178959.0
2010-10-31,86.7002182006836,87.7502212524414,86.40021514892578,87.30021667480469,194056.0
2010-11-01,87.15021514892578,87.7502212524414,87.00021362304688,87.15021514892578,510005.0
2010-11-02,87.15021514892578,87.6002197265625,87.00021362304688,87.6002197265625,43206.0
2010-11-03,87.6002197265625,88.2002182006836,87.4502182006836,87.90022277832031,319604.0
2010-11-04,87.90022277832031,87.90022277832031,87.90022277832031,87.90022277832031,0.0
2010-11-07,88.65022277832031,89.70022583007812,88.5002212524414,89.70022583007812,680059.0
2010-11-08,89.70022583007812,93.75023651123047,89.70022583007812,92.85023498535156,1611387.0
2010-11-09,92.55023193359375,94.65023803710938,91.20022583007812,93.90023040771484,740363.0
2010-11-10,94.20023345947266,95.10023498535156,93.15023040771484,94.05023193359375,739366.0
2010-11-11,,,,,
2010-11-14,94.05023193359375,94.05023193359375,94.05023193359375,94.05023193359375,0.0
2010-11-18,94.05023193359375,94.05023193359375,94.05023193359375,94.05023193359375,0.0
2010-11-21,90.15022277832031,91.50022888183594,89.70022583007812,90.0002212524414,298287.0
2010-11-22,90.60022735595703,91.05022430419922,89.40022277832031,90.0002212524414,428055.0
2010-11-23,88.80022430419922,90.90023040771484,88.80022430419922,90.45022583007812,284382.0
2010-11-24,90.30022430419922,91.65023040771484,90.0002212524414,91.65023040771484,143651.0
2010-11-25,,,,,
2010-11-28,90.75022888183594,91.35022735595703,90.30022430419922,90.75022888183594,117949.0
2010-11-29,91.35022735595703,92.55023193359375,90.45022583007812,91.20022583007812,695548.0
2010-11-30,91.20022583007812,91.65023040771484,90.75022888183594,91.65023040771484,122501.0
2010-12-01,91.80023193359375,92.40023040771484,91.35022735595703,92.40023040771484,470160.0
2010-12-02,,,,,
2010-12-05,92.70023345947266,93.00022888183594,92.10022735595703,93.00022888183594,188376.0
2010-12-06,93.60023498535156,95.70024108886719,93.60023498535156,93.75023651123047,726691.0
2010-12-07,,,,,
2010-12-08,93.60023498535156,94.80023956298828,93.60023498535156,94.20023345947266,212356.0
2010-12-09,94.20023345947266,94.20023345947266,94.20023345947266,94.20023345947266,0.0
2010-12-12,93.45023345947266,93.60023498535156,93.15023040771484,93.30023193359375,153142.0
2010-12-13,93.45023345947266,93.90023040771484,93.45023345947266,93.60023498535156,197804.0
2010-12-14,93.15023040771484,93.90023040771484,93.15023040771484,93.45023345947266,165854.0
2010-12-15,93.45023345947266,93.60023498535156,92.10022735595703,92.10022735595703,414750.0
2010-12-16,,,,,
2010-12-19,93.15023040771484,93.60023498535156,93.15023040771484,93.30023193359375,51833.0
2010-12-20,93.30023193359375,94.05023193359375,93.30023193359375,94.05023193359375,229844.0
2010-12-21,94.20023345947266,94.80023956298828,94.20023345947266,94.50023651123047,189411.0
2010-12-22,94.50023651123047,94.65023803710938,94.20023345947266,94.65023803710938,120524.0
2010-12-23,94.65023803710938,94.65023803710938,94.65023803710938,94.65023803710938,0.0
2010-12-26,96.00023651123047,96.45024108886719,94.80023956298828,95.55023956298828,251022.0
2010-12-27,96.00023651123047,96.9002456665039,95.55023956298828,95.70024108886719,200672.0
2010-12-28,95.55023956298828,96.00023651123047,95.55023956298828,96.00023651123047,145564.0
2010-12-29,96.00023651123047,96.15023803710938,95.55023956298828,95.8502426147461,156174.0
2010-12-30,,,,,
2011-01-02,98.70024871826172,100.65025329589844,98.70024871826172,100.35025024414062,510092.0
2011-01-03,100.20024871826172,100.20024871826172,99.30024719238281,99.75025177001953,240644.0
2011-01-04,99.9002456665039,100.35025024414062,99.60025024414062,100.20024871826172,363114.0
2011-01-05,99.75025177001953,100.20024871826172,99.75025177001953,100.20024871826172,236359.0
2011-01-06,100.20024871826172,100.20024871826172,100.20024871826172,100.20024871826172,0.0
2011-01-09,103.20025634765625,103.20025634765625,102.00025177001953,102.45025634765625,420237.0
2011-01-10,102.30025482177734,103.05025482177734,100.80025482177734,101.70025634765625,355915.0
2011-01-11,101.10025024414062,101.55025482177734,100.50025177001953,101.55025482177734,443302.0
2011-01-12,100.95024871826172,103.20025634765625,100.95024871826172,102.45025634765625,260599.0
2011-01-13,,,,,
2011-01-16,102.30025482177734,102.45025634765625,101.70025634765625,102.45025634765625,299570.0
2011-01-17,106.20026397705078,108.9002685546875,105.00025939941406,107.70027160644531,1785137.0
2011-01-18,108.0002670288086,112.20027923583984,107.4002685546875,107.85026550292969,1032899.0
2011-01-19,108.0002670288086,108.3002700805664,107.10026550292969,108.3002700805664,344199.0
2011-01-20,,,,,
2011-01-23,108.3002700805664,108.9002685546875,107.70027160644531,108.1502685546875,298972.0
2011-01-24,108.45027160644531,108.9002685546875,107.70027160644531,107.85026550292969,144594.0
2011-01-25,107.85026550292969,107.85026550292969,107.4002685546875,107.70027160644531,123558.0
2011-01-26,107.85026550292969,107.85026550292969,106.8002700805664,106.8002700805664,131004.0
2011-01-27,,,,,
2011-01-30,98.70024871826172,105.00025939941406,98.70024871826172,102.30025482177734,790348.0
2011-01-31,102.90025329589844,103.20025634765625,100.80025482177734,102.00025177001953,368240.0
2011-02-01,102.60025787353516,103.50025939941406,102.00025177001953,103.20025634765625,285054.0
2011-02-02,104.55026245117188,106.95026397705078,104.55026245117188,106.8002700805664,442948.0
2011-02-03,,,,,
2011-02-06,106.20026397705078,107.85026550292969,106.20026397705078,107.4002685546875,83471.0
2011-02-07,107.4002685546875,110.70027923583984,107.2502670288086,110.55027770996094,306224.0
2011-02-08,110.70027923583984,110.70027923583984,109.95027160644531,110.40027618408203,194579.0
2011-02-09,110.40027618408203,112.05027770996094,110.10027313232422,111.90027618408203,282919.0
2011-02-10,,,,,
2011-02-13,114.30028533935547,115.6502914428711,114.15028381347656,115.6502914428711,247674.0
2011-02-14,115.6502914428711,115.6502914428711,114.75028228759766,115.50028991699219,215586.0
2011-02-15,115.50028991699219,115.50028991699219,114.00028228759766,115.05028533935547,201841.0
2011-02-16,114.30028533935547,114.30028533935547,111.30027770996094,111.30027770996094,436562.0
2011-02-17,111.30027770996094,111.30027770996094,111.30027770996094,111.30027770996094,0.0
2011-02-20,108.1502685546875,109.95027160644531,107.4002685546875,107.85026550292969,406618.0
2011-02-21,106.6502685546875,108.0002670288086,105.90026092529297,107.4002685546875,436612.0
2011-02-22,106.20026397705078,106.95026397705078,105.00025939941406,106.8002700805664,341569.0
2011-02-23,106.8002700805664,107.70027160644531,105.60026550292969,105.90026092529297,305235.0
2011-02-24,105.90026092529297,105.90026092529297,105.90026092529297,105.90026092529297,0.0
2011-02-27,107.10026550292969,107.10026550292969,100.20024871826172,100.80025482177734,566250.0
2011-02-28,99.000244140625,101.10025024414062,99.000244140625,100.35025024414062,1160363.0
2011-03-01,101.10025024414062,102.90025329589844,90.45022583007812,92.25022888183594,797836.0
2011-03-02,90.0002212524414,93.00022888183594,85.50021362304688,89.40022277832031,1385029.0
2011-03-03,89.40022277832031,89.40022277832031,89.40022277832031,89.40022277832031,0.0
2011-03-06,100.80025482177734,101.10025024414062,96.6002426147461,98.70024871826172,1204183.0
2011-03-07,99.45024871826172,104.25025939941406,97.80024719238281,102.60025787353516,921822.0
2011-03-08,102.60025787353516,107.4002685546875,102.00025177001953,106.5002670288086,799936.0
2011-03-09,106.05026245117188,108.60027313232422,105.60026550292969,107.4002685546875,659656.0
2011-03-10,,,,,
2011-03-13,110.25027465820312,111.30027770996094,108.60027313232422,109.0502700805664,540205.0
2011-03-14,106.8002700805664,107.2502670288086,105.15026092529297,106.20026397705078,548040.0
2011-03-15,103.20025634765625,107.2502670288086,100.50025177001953,104.10025787353516,705339.0
2011-03-16,105.45026397705078,106.8002700805664,104.10025787353516,105.45026397705078,613913.0
2011-03-17,,,,,
2011-03-20,111.00027465820312,111.75028228759766,109.80027770996094,109.80027770996094,929494.0
2011-03-21,,,,,
2011-03-22,109.80027770996094,110.70027923583984,109.35027313232422,109.35027313232422,305280.0
2011-03-23,108.9002685546875,110.10027313232422,108.3002700805664,109.80027770996094,137754.0
2011-03-24,109.80027770996094,109.80027770996094,109.80027770996094,109.80027770996094,0.0
2011-03-27,111.00027465820312,111.45027923583984,110.55027770996094,110.55027770996094,294777.0
2011-03-28,110.55027770996094,110.85028076171875,110.25027465820312,110.40027618408203,198686.0
2011-03-29,110.85028076171875,111.60028076171875,110.40027618408203,110.85028076171875,327409.0
2011-03-30,111.00027465820312,112.50028228759766,110.25027465820312,112.50028228759766,507708.0
2011-03-31,,,,,
2011-04-03,113.85028076171875,114.30028533935547,112.50028228759766,112.50028228759766,613108.0
2011-04-04,110.40027618408203,110.40027618408203,107.70027160644531,108.1502685546875,853552.0
2011-04-05,108.45027160644531,108.60027313232422,106.35026550292969,106.5002670288086,301914.0
2011-04-06,106.5002670288086,107.10026550292969,105.90026092529297,106.95026397705078,307467.0
2011-04-07,,,,,
2011-04-10,106.95026397705078,106.95026397705078,106.95026397705078,106.95026397705078,0.0
2011-04-11,108.9002685546875,108.9002685546875,108.1502685546875,108.60027313232422,202864.0
2011-04-12,108.1502685546875,108.45027160644531,107.5502700805664,107.70027160644531,196249.0
2011-04-13,105.45026397705078,105.45026397705078,102.60025787353516,103.95025634765625,997829.0
2011-04-14,103.95025634765625,103.95025634765625,103.95025634765625,103.95025634765625,0.0
2011-04-17,104.10025787353516,104.10025787353516,103.35025787353516,103.35025787353516,305944.0
2011-04-18,103.65026092529297,103.65026092529297,101.70025634765625,102.00025177001953,215769.0
2011-04-19,103.80026245117188,104.25025939941406,100.95024871826172,102.60025787353516,302072.0
2011-04-20,102.75025939941406,104.25025939941406,102.00025177001953,103.95025634765625,242274.0
2011-04-21,,,,,
2011-04-24,103.20025634765625,105.15026092529297,102.90025329589844,104.25025939941406,315469.0
2011-04-25,104.55026245117188,105.00025939941406,104.10025787353516,105.00025939941406,245212.0
2011-04-26,104.85026550292969,105.90026092529297,104.40026092529297,105.60026550292969,319332.0
2011-04-27,105.7502670288086,106.8002700805664,105.7502670288086,106.5002670288086,269844.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,106.8002700805664,107.4002685546875,106.8002700805664,107.4002685546875,72089.0
2011-05-03,107.70027160644531,108.0002670288086,106.8002700805664,106.8002700805664,101828.0
2011-05-04,107.10026550292969,107.10026550292969,106.20026397705078,106.20026397705078,179199.0
2011-05-05,106.20026397705078,106.20026397705078,106.20026397705078,106.20026397705078,0.0
2011-05-08,105.00025939941406,106.6502685546875,105.00025939941406,106.5002670288086,262151.0
2011-05-09,107.10026550292969,108.9002685546875,106.95026397705078,108.0002670288086,383977.0
2011-05-10,108.60027313232422,108.75027465820312,107.70027160644531,107.85026550292969,174706.0
2011-05-11,108.0002670288086,108.1502685546875,107.5502700805664,107.70027160644531,75856.0
2011-05-12,,,,,
2011-05-15,106.95026397705078,108.45027160644531,106.95026397705078,108.0002670288086,317135.0
2011-05-16,107.70027160644531,108.1502685546875,106.8002700805664,107.4002685546875,285810.0
2011-05-17,107.10026550292969,107.2502670288086,106.5002670288086,107.2502670288086,306364.0
2011-05-18,107.70027160644531,108.1502685546875,107.10026550292969,107.5502700805664,203286.0
2011-05-19,,,,,
2011-05-22,107.85026550292969,108.0002670288086,107.4002685546875,107.70027160644531,178612.0
2011-05-23,107.5502700805664,107.70027160644531,106.8002700805664,107.70027160644531,212487.0
2011-05-24,107.70027160644531,109.35027313232422,107.5502700805664,108.9002685546875,510245.0
2011-05-25,108.60027313232422,108.9002685546875,108.0002670288086,108.60027313232422,127921.0
2011-05-26,,,,,
2011-05-29,108.45027160644531,109.20027160644531,108.0002670288086,108.9002685546875,253132.0
2011-05-30,108.1502685546875,109.20027160644531,108.1502685546875,108.60027313232422,193451.0
2011-05-31,108.9002685546875,108.9002685546875,107.10026550292969,107.4002685546875,412597.0
2011-06-01,107.4002685546875,108.0002670288086,107.10026550292969,107.70027160644531,83788.0
2011-06-02,,,,,
2011-06-05,106.8002700805664,107.10026550292969,105.90026092529297,106.8002700805664,79121.0
2011-06-06,106.8002700805664,108.3002700805664,106.8002700805664,107.85026550292969,262074.0
2011-06-07,108.0002670288086,108.3002700805664,107.4002685546875,107.4002685546875,377415.0
2011-06-08,107.2502670288086,107.2502670288086,106.6502685546875,106.8002700805664,132856.0
2011-06-09,,,,,
2011-06-12,108.0002670288086,111.45027923583984,107.85026550292969,111.30027770996094,650208.0
2011-06-13,111.30027770996094,113.40028381347656,111.00027465820312,111.30027770996094,417292.0
2011-06-14,112.50028228759766,114.75028228759766,111.60028076171875,113.10028076171875,367555.0
2011-06-15,114.30028533935547,114.30028533935547,112.20027923583984,112.35028076171875,290687.0
2011-06-16,,,,,
2011-06-19,113.10028076171875,113.70028686523438,111.90027618408203,112.20027923583984,231729.0
2011-06-20,112.20027923583984,112.50028228759766,109.20027160644531,110.55027770996094,283419.0
2011-06-21,111.00027465820312,112.80028533935547,111.00027465820312,112.35028076171875,181277.0
2011-06-22,112.65028381347656,113.70028686523438,112.35028076171875,112.80028533935547,136392.0
2011-06-23,,,,,
2011-06-26,114.00028228759766,114.00028228759766,112.50028228759766,114.00028228759766,329140.0
2011-06-27,113.85028076171875,114.30028533935547,113.25028228759766,114.00028228759766,146316.0
2011-06-28,114.00028228759766,114.30028533935547,112.80028533935547,113.40028381347656,281844.0
2011-06-29,113.25028228759766,114.30028533935547,112.50028228759766,113.40028381347656,269385.0
2011-06-30,,,,,
2011-07-03,114.15028381347656,116.55029296875,114.00028228759766,115.6502914428711,388509.0
2011-07-04,115.6502914428711,116.25028991699219,114.30028533935547,115.50028991699219,416800.0
2011-07-05,115.50028991699219,115.6502914428711,114.45028686523438,114.60028839111328,161216.0
2011-07-06,114.60028839111328,114.90028381347656,111.90027618408203,112.35028076171875,522913.0
2011-07-07,,,,,
2011-07-10,110.25027465820312,111.30027770996094,109.20027160644531,111.00027465820312,562163.0
2011-07-11,111.15027618408203,111.15027618408203,109.20027160644531,109.80027770996094,382985.0
2011-07-12,109.20027160644531,109.20027160644531,107.85026550292969,108.1502685546875,473330.0
2011-07-13,108.60027313232422,109.20027160644531,107.70027160644531,107.85026550292969,463033.0
2011-07-14,,,,,
2011-07-17,105.60026550292969,106.20026397705078,104.25025939941406,104.40026092529297,339585.0
2011-07-18,104.10025787353516,104.10025787353516,102.90025329589844,103.50025939941406,176309.0
2011-07-19,103.35025787353516,106.20026397705078,103.35025787353516,105.60026550292969,238856.0
2011-07-20,105.60026550292969,106.8002700805664,104.40026092529297,105.90026092529297,393184.0
2011-07-21,105.90026092529297,105.90026092529297,105.90026092529297,105.90026092529297,0.0
2011-07-24,106.8002700805664,106.8002700805664,103.80026245117188,105.15026092529297,267997.0
2011-07-25,105.00025939941406,105.00025939941406,104.40026092529297,104.40026092529297,113136.0
2011-07-26,105.45026397705078,105.7502670288086,104.40026092529297,105.00025939941406,118086.0
2011-07-27,105.00025939941406,105.30026245117188,104.40026092529297,104.55026245117188,157947.0
2011-07-28,,,,,
2011-07-31,104.40026092529297,104.55026245117188,103.50025939941406,103.65026092529297,123103.0
2011-08-01,104.40026092529297,105.15026092529297,103.80026245117188,104.85026550292969,160517.0
2011-08-02,104.40026092529297,104.55026245117188,103.50025939941406,103.80026245117188,77916.0
2011-08-03,103.50025939941406,105.15026092529297,103.50025939941406,104.55026245117188,157316.0
2011-08-04,,,,,
2011-08-07,99.60025024414062,102.00025177001953,98.85025024414062,100.50025177001953,288395.0
2011-08-08,101.10025024414062,101.10025024414062,99.1502456665039,99.45024871826172,258531.0
2011-08-09,99.000244140625,100.20024871826172,97.20024108886719,99.30024719238281,258961.0
2011-08-10,100.50025177001953,100.80025482177734,99.9002456665039,100.50025177001953,216074.0
2011-08-11,,,,,
2011-08-14,101.55025482177734,103.20025634765625,101.55025482177734,102.60025787353516,142224.0
2011-08-15,102.90025329589844,103.50025939941406,102.60025787353516,103.20025634765625,87809.0
2011-08-16,103.35025787353516,103.35025787353516,102.00025177001953,102.00025177001953,85346.0
2011-08-17,102.60025787353516,102.60025787353516,102.15025329589844,102.30025482177734,46348.0
2011-08-18,,,,,
2011-08-21,100.80025482177734,101.85025024414062,100.65025329589844,100.65025329589844,56919.0
2011-08-22,100.35025024414062,101.70025634765625,100.20024871826172,100.80025482177734,154624.0
2011-08-23,101.55025482177734,102.30025482177734,100.95024871826172,102.30025482177734,131018.0
2011-08-24,101.85025024414062,103.50025939941406,101.55025482177734,102.30025482177734,129173.0
2011-08-25,,,,,
2011-08-28,102.30025482177734,102.30025482177734,102.30025482177734,102.30025482177734,0.0
2011-09-01,102.30025482177734,102.30025482177734,102.30025482177734,102.30025482177734,0.0
2011-09-04,102.90025329589844,103.95025634765625,102.90025329589844,103.80026245117188,62918.0
2011-09-05,103.80026245117188,104.40026092529297,102.90025329589844,103.05025482177734,120064.0
2011-09-06,103.20025634765625,103.50025939941406,102.90025329589844,102.90025329589844,45628.0
2011-09-07,103.05025482177734,104.40026092529297,103.05025482177734,104.40026092529297,187612.0
2011-09-08,,,,,
2011-09-11,104.70026397705078,105.45026397705078,104.40026092529297,105.45026397705078,106084.0
2011-09-12,105.30026245117188,105.30026245117188,103.65026092529297,103.80026245117188,121468.0
2011-09-13,104.85026550292969,105.00025939941406,103.65026092529297,103.95025634765625,76294.0
2011-09-14,103.80026245117188,108.0002670288086,103.80026245117188,107.10026550292969,506798.0
2011-09-15,,,,,
2011-09-18,110.10027313232422,110.40027618408203,108.9002685546875,109.65027618408203,218131.0
2011-09-19,108.9002685546875,109.20027160644531,108.60027313232422,109.0502700805664,116624.0
2011-09-20,108.9002685546875,110.40027618408203,108.9002685546875,109.65027618408203,120466.0
2011-09-21,109.65027618408203,110.70027923583984,109.50027465820312,110.40027618408203,222109.0
2011-09-22,110.40027618408203,110.40027618408203,110.40027618408203,110.40027618408203,0.0
2011-09-25,109.20027160644531,109.65027618408203,107.85026550292969,109.0502700805664,146212.0
2011-09-26,108.60027313232422,109.65027618408203,106.20026397705078,108.3002700805664,150234.0
2011-09-27,108.9002685546875,110.55027770996094,108.9002685546875,109.65027618408203,167726.0
2011-09-28,109.80027770996094,109.80027770996094,109.20027160644531,109.20027160644531,79776.0
2011-09-29,109.20027160644531,109.20027160644531,109.20027160644531,109.20027160644531,0.0
2011-10-02,109.20027160644531,110.55027770996094,109.20027160644531,109.80027770996094,137496.0
2011-10-03,109.0502700805664,109.65027618408203,108.3002700805664,108.3002700805664,311419.0
2011-10-04,108.0002670288086,108.0002670288086,106.20026397705078,106.6502685546875,296377.0
2011-10-05,107.2502670288086,110.10027313232422,106.6502685546875,110.10027313232422,411080.0
2011-10-06,,,,,
2011-10-09,112.80028533935547,113.55028533935547,110.70027923583984,111.00027465820312,705498.0
2011-10-10,111.45027923583984,112.20027923583984,110.10027313232422,111.15027618408203,463258.0
2011-10-11,111.00027465820312,111.15027618408203,109.50027465820312,109.95027160644531,182117.0
2011-10-12,109.80027770996094,110.10027313232422,109.20027160644531,109.65027618408203,103279.0
2011-10-13,,,,,
2011-10-16,109.50027465820312,109.50027465820312,108.1502685546875,108.60027313232422,92161.0
2011-10-17,109.20027160644531,109.95027160644531,109.20027160644531,109.65027618408203,160329.0
2011-10-18,109.65027618408203,110.10027313232422,109.20027160644531,109.95027160644531,125419.0
2011-10-19,109.80027770996094,109.80027770996094,108.60027313232422,108.9002685546875,100516.0
2011-10-20,,,,,
2011-10-23,109.95027160644531,111.00027465820312,109.50027465820312,110.40027618408203,279722.0
2011-10-24,110.40027618408203,111.00027465820312,110.10027313232422,110.40027618408203,180934.0
2011-10-25,110.10027313232422,111.60028076171875,110.10027313232422,111.30027770996094,197804.0
2011-10-26,110.55027770996094,111.30027770996094,110.40027618408203,110.40027618408203,68526.0
2011-10-27,,,,,
2011-10-30,111.30027770996094,111.60028076171875,110.55027770996094,111.60028076171875,79898.0
2011-10-31,110.55027770996094,112.50028228759766,110.55027770996094,111.90027618408203,183294.0
2011-11-01,111.30027770996094,111.75028228759766,110.40027618408203,111.00027465820312,166059.0
2011-11-02,110.70027923583984,111.30027770996094,110.10027313232422,110.25027465820312,240264.0
2011-11-03,,,,,
2011-11-06,110.25027465820312,110.25027465820312,110.25027465820312,110.25027465820312,0.0
2011-11-10,110.25027465820312,110.25027465820312,110.25027465820312,110.25027465820312,0.0
2011-11-13,110.70027923583984,110.70027923583984,109.80027770996094,110.40027618408203,184977.0
2011-11-14,110.10027313232422,110.40027618408203,109.80027770996094,109.95027160644531,184241.0
2011-11-15,109.95027160644531,110.40027618408203,109.65027618408203,109.65027618408203,52431.0
2011-11-16,109.80027770996094,110.10027313232422,109.50027465820312,110.10027313232422,42789.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,109.65027618408203,109.65027618408203,109.65027618408203,109.65027618408203,0.0
2011-11-22,108.3002700805664,108.9002685546875,106.8002700805664,107.10026550292969,99701.0
2011-11-23,107.10026550292969,107.10026550292969,107.10026550292969,107.10026550292969,0.0
2011-11-24,107.10026550292969,107.10026550292969,107.10026550292969,107.10026550292969,0.0
2011-11-27,106.35026550292969,106.6502685546875,105.7502670288086,105.90026092529297,284254.0
2011-11-28,106.5002670288086,108.0002670288086,106.20026397705078,107.5502700805664,79083.0
2011-11-29,107.10026550292969,107.85026550292969,106.35026550292969,106.6502685546875,41923.0
2011-11-30,108.1502685546875,109.35027313232422,108.0002670288086,108.45027160644531,241634.0
2011-12-01,,,,,
2011-12-04,109.35027313232422,109.35027313232422,108.60027313232422,108.75027465820312,85218.0
2011-12-05,108.75027465820312,109.50027465820312,108.75027465820312,108.75027465820312,119936.0
2011-12-06,108.9002685546875,108.9002685546875,108.3002700805664,108.60027313232422,85068.0
2011-12-07,109.0502700805664,109.35027313232422,108.3002700805664,108.60027313232422,150261.0
2011-12-08,,,,,
2011-12-11,108.1502685546875,108.1502685546875,106.20026397705078,106.6502685546875,468967.0
2011-12-12,107.10026550292969,107.10026550292969,105.15026092529297,105.60026550292969,247629.0
2011-12-13,105.60026550292969,105.60026550292969,103.80026245117188,104.40026092529297,499368.0
2011-12-14,104.85026550292969,106.8002700805664,104.70026397705078,105.45026397705078,358819.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,105.45026397705078,106.05026245117188,104.70026397705078,105.00025939941406,258704.0
2011-12-20,104.85026550292969,105.60026550292969,104.85026550292969,105.30026245117188,120926.0
2011-12-21,105.60026550292969,106.20026397705078,104.85026550292969,105.00025939941406,361375.0
2011-12-22,105.00025939941406,105.00025939941406,105.00025939941406,105.00025939941406,0.0
2011-12-25,105.60026550292969,105.60026550292969,103.80026245117188,104.40026092529297,315940.0
2011-12-26,103.65026092529297,104.70026397705078,103.65026092529297,104.70026397705078,286870.0
2011-12-27,104.55026245117188,105.15026092529297,104.10025787353516,104.70026397705078,191277.0
2011-12-28,104.70026397705078,104.70026397705078,103.95025634765625,104.40026092529297,158804.0
2011-12-29,,,,,
2012-01-01,105.7502670288086,106.35026550292969,104.40026092529297,104.40026092529297,218211.0
2012-01-02,104.55026245117188,105.00025939941406,103.95025634765625,104.40026092529297,228376.0
2012-01-03,104.55026245117188,105.30026245117188,104.40026092529297,104.70026397705078,142571.0
2012-01-04,104.70026397705078,104.70026397705078,103.80026245117188,104.25025939941406,190177.0
2012-01-05,,,,,
2012-01-08,104.25025939941406,104.85026550292969,104.10025787353516,104.55026245117188,179031.0
2012-01-09,104.85026550292969,105.00025939941406,104.10025787353516,104.10025787353516,141464.0
2012-01-10,104.25025939941406,104.70026397705078,104.10025787353516,104.25025939941406,58013.0
2012-01-11,104.25025939941406,105.30026245117188,104.10025787353516,105.15026092529297,238107.0
2012-01-12,,,,,
2012-01-15,105.30026245117188,105.60026550292969,104.55026245117188,105.60026550292969,184976.0
2012-01-16,105.90026092529297,106.20026397705078,105.00025939941406,105.00025939941406,362675.0
2012-01-17,105.30026245117188,105.60026550292969,104.70026397705078,105.30026245117188,157336.0
2012-01-18,103.20025634765625,106.05026245117188,102.30025482177734,105.90026092529297,293102.0
2012-01-19,,,,,
2012-01-22,106.6502685546875,106.6502685546875,105.00025939941406,106.5002670288086,349317.0
2012-01-23,106.20026397705078,106.20026397705078,105.15026092529297,105.45026397705078,378134.0
2012-01-24,105.7502670288086,106.20026397705078,105.60026550292969,106.20026397705078,200509.0
2012-01-25,105.60026550292969,106.20026397705078,105.45026397705078,106.05026245117188,53769.0
2012-01-26,,,,,
2012-01-29,106.05026245117188,106.05026245117188,106.05026245117188,106.05026245117188,0.0
2012-01-30,108.45027160644531,109.20027160644531,107.4002685546875,107.4002685546875,359627.0
2012-01-31,107.4002685546875,108.60027313232422,107.10026550292969,107.4002685546875,188001.0
2012-02-01,107.4002685546875,109.20027160644531,106.95026397705078,109.20027160644531,421790.0
2012-02-02,109.20027160644531,109.20027160644531,109.20027160644531,109.20027160644531,0.0
2012-02-05,109.20027160644531,109.80027770996094,108.0002670288086,109.20027160644531,223639.0
2012-02-06,109.0502700805664,109.20027160644531,108.60027313232422,108.9002685546875,64393.0
2012-02-07,108.60027313232422,109.20027160644531,107.70027160644531,109.20027160644531,237957.0
2012-02-08,108.9002685546875,109.50027465820312,108.9002685546875,109.35027313232422,268295.0
2012-02-09,,,,,
2012-02-12,108.0002670288086,108.1502685546875,106.95026397705078,108.0002670288086,474798.0
2012-02-13,108.0002670288086,108.1502685546875,107.4002685546875,107.4002685546875,158857.0
2012-02-14,107.4002685546875,107.4002685546875,106.5002670288086,106.6502685546875,240414.0
2012-02-15,106.95026397705078,106.95026397705078,105.00025939941406,105.60026550292969,392999.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,106.35026550292969,106.35026550292969,104.85026550292969,105.60026550292969,613398.0
2012-02-21,104.85026550292969,105.00025939941406,104.55026245117188,104.85026550292969,557515.0
2012-02-22,104.85026550292969,104.85026550292969,104.85026550292969,104.85026550292969,0.0
2012-02-23,104.85026550292969,104.85026550292969,104.85026550292969,104.85026550292969,0.0
2012-02-26,108.1502685546875,108.1502685546875,107.10026550292969,107.85026550292969,375609.0
2012-02-27,107.85026550292969,108.75027465820312,107.4002685546875,108.0002670288086,369102.0
2012-02-28,108.60027313232422,109.20027160644531,108.0002670288086,108.60027313232422,518742.0
2012-02-29,109.0502700805664,109.80027770996094,108.0002670288086,109.65027618408203,484655.0
2012-03-01,,,,,
2012-03-04,112.20027923583984,113.40028381347656,111.15027618408203,112.35028076171875,352239.0
2012-03-05,112.20027923583984,112.80028533935547,111.60028076171875,112.20027923583984,172386.0
2012-03-06,112.05027770996094,112.50028228759766,111.00027465820312,112.50028228759766,500560.0
2012-03-07,112.05027770996094,112.20027923583984,110.40027618408203,112.05027770996094,328130.0
2012-03-08,,,,,
2012-03-11,112.80028533935547,113.55028533935547,112.35028076171875,112.95027923583984,271282.0
2012-03-12,112.95027923583984,112.95027923583984,111.30027770996094,112.20027923583984,512373.0
2012-03-13,111.75028228759766,112.05027770996094,111.60028076171875,111.60028076171875,159481.0
2012-03-14,112.50028228759766,112.80028533935547,112.05027770996094,112.20027923583984,330567.0
2012-03-15,,,,,
2012-03-18,112.20027923583984,112.20027923583984,111.45027923583984,111.60028076171875,203209.0
2012-03-19,111.90027618408203,111.90027618408203,110.40027618408203,110.40027618408203,366289.0
2012-03-20,109.80027770996094,110.40027618408203,109.80027770996094,109.80027770996094,322845.0
2012-03-21,109.80027770996094,111.45027923583984,109.35027313232422,111.15027618408203,372729.0
2012-03-22,,,,,
2012-03-25,112.20027923583984,113.10028076171875,112.05027770996094,112.80028533935547,405325.0
2012-03-26,113.10028076171875,114.00028228759766,111.60028076171875,112.20027923583984,678656.0
2012-03-27,112.50028228759766,113.25028228759766,112.35028076171875,112.80028533935547,349062.0
2012-03-28,112.80028533935547,114.45028686523438,112.50028228759766,114.30028533935547,618498.0
2012-03-29,,,,,
2012-04-01,114.45028686523438,115.20028686523438,113.70028686523438,114.90028381347656,229906.0
2012-04-02,114.90028381347656,115.6502914428711,114.60028839111328,115.20028686523438,299592.0
2012-04-03,115.20028686523438,116.7002944946289,115.20028686523438,116.7002944946289,613358.0
2012-04-04,116.4002914428711,120.00029754638672,116.25028991699219,120.00029754638672,950214.0
2012-04-05,,,,,
2012-04-08,120.45030212402344,120.60030364990234,116.7002944946289,117.9002914428711,785179.0
2012-04-09,117.60029602050781,118.2002944946289,115.80028533935547,118.2002944946289,359652.0
2012-04-10,118.2002944946289,118.2002944946289,115.6502914428711,116.25028991699219,322829.0
2012-04-11,115.50028991699219,116.4002914428711,112.95027923583984,115.50028991699219,518567.0
2012-04-12,,,,,
2012-04-15,111.30027770996094,111.30027770996094,106.8002700805664,107.10026550292969,690416.0
2012-04-16,106.95026397705078,107.10026550292969,105.30026245117188,105.60026550292969,451767.0
2012-04-17,106.35026550292969,109.50027465820312,106.35026550292969,109.50027465820312,246394.0
2012-04-18,109.20027160644531,110.40027618408203,108.0002670288086,108.60027313232422,402122.0
2012-04-19,,,,,
2012-04-22,109.65027618408203,109.80027770996094,108.45027160644531,108.60027313232422,453485.0
2012-04-23,108.60027313232422,108.9002685546875,107.10026550292969,107.10026550292969,351605.0
2012-04-24,107.10026550292969,108.0002670288086,107.10026550292969,108.0002670288086,199562.0
2012-04-25,108.0002670288086,108.45027160644531,108.0002670288086,108.45027160644531,148256.0
2012-04-26,,,,,
2012-04-29,110.10027313232422,110.70027923583984,109.95027160644531,110.55027770996094,315535.0
2012-04-30,110.55027770996094,110.70027923583984,110.40027618408203,110.70027923583984,104223.0
2012-05-01,111.00027465820312,111.60028076171875,110.70027923583984,110.70027923583984,235449.0
2012-05-02,110.85028076171875,112.05027770996094,110.85028076171875,111.00027465820312,290934.0
2012-05-03,,,,,
2012-05-06,110.40027618408203,111.00027465820312,110.10027313232422,110.70027923583984,305817.0
2012-05-07,110.10027313232422,110.70027923583984,109.20027160644531,109.80027770996094,180307.0
2012-05-08,109.80027770996094,110.85028076171875,109.80027770996094,110.25027465820312,107739.0
2012-05-09,110.25027465820312,110.25027465820312,108.60027313232422,108.75027465820312,147279.0
2012-05-10,108.75027465820312,108.75027465820312,108.75027465820312,108.75027465820312,0.0
2012-05-13,109.20027160644531,109.80027770996094,108.60027313232422,109.35027313232422,145772.0
2012-05-14,109.0502700805664,109.0502700805664,107.85026550292969,107.85026550292969,216821.0
2012-05-15,107.70027160644531,109.65027618408203,107.70027160644531,108.3002700805664,118414.0
2012-05-16,108.3002700805664,108.3002700805664,106.95026397705078,107.10026550292969,133626.0
2012-05-17,,,,,
2012-05-20,106.95026397705078,107.85026550292969,106.5002670288086,106.8002700805664,85938.0
2012-05-21,106.95026397705078,106.95026397705078,106.35026550292969,106.5002670288086,170719.0
2012-05-22,107.2502670288086,108.0002670288086,107.2502670288086,107.4002685546875,157364.0
2012-05-23,107.4002685546875,107.4002685546875,106.6502685546875,107.4002685546875,137432.0
2012-05-24,,,,,
2012-05-27,106.5002670288086,106.5002670288086,105.45026397705078,105.7502670288086,161931.0
2012-05-28,105.90026092529297,106.5002670288086,105.60026550292969,105.90026092529297,208322.0
2012-05-29,106.20026397705078,106.8002700805664,105.30026245117188,105.90026092529297,198881.0
2012-05-30,105.90026092529297,105.90026092529297,105.00025939941406,105.7502670288086,249444.0
2012-05-31,,,,,
2012-06-03,103.80026245117188,103.80026245117188,101.25025177001953,102.45025634765625,188599.0
2012-06-04,101.85025024414062,103.20025634765625,101.85025024414062,103.05025482177734,187757.0
2012-06-05,103.50025939941406,104.10025787353516,102.90025329589844,102.90025329589844,189117.0
2012-06-06,103.65026092529297,103.80026245117188,102.00025177001953,103.35025787353516,165042.0
2012-06-07,,,,,
2012-06-10,103.20025634765625,103.80026245117188,103.20025634765625,103.35025787353516,76948.0
2012-06-11,103.65026092529297,104.70026397705078,103.50025939941406,104.70026397705078,116799.0
2012-06-12,104.70026397705078,105.00025939941406,103.80026245117188,104.85026550292969,131483.0
2012-06-13,105.30026245117188,105.45026397705078,104.40026092529297,105.45026397705078,132221.0
2012-06-14,,,,,
2012-06-17,104.25025939941406,105.00025939941406,103.50025939941406,104.10025787353516,171941.0
2012-06-18,104.40026092529297,105.00025939941406,103.20025634765625,103.80026245117188,152761.0
2012-06-19,103.95025634765625,104.70026397705078,103.50025939941406,103.65026092529297,209781.0
2012-06-20,103.80026245117188,104.10025787353516,103.50025939941406,104.10025787353516,172627.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0
2012-06-26,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0
2012-06-27,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0
2012-06-28,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0
2012-07-01,104.10025787353516,104.10025787353516,104.10025787353516,104.10025787353516,0.0
2012-07-02,102.30025482177734,102.75025939941406,102.00025177001953,102.60025787353516,73291.0
2012-07-03,102.15025329589844,103.95025634765625,102.15025329589844,103.80026245117188,135551.0
2012-07-04,103.80026245117188,104.10025787353516,102.60025787353516,103.80026245117188,398647.0
2012-07-05,,,,,
2012-07-08,109.35027313232422,110.10027313232422,108.0002670288086,109.0502700805664,287432.0
2012-07-09,108.1502685546875,108.3002700805664,106.8002700805664,108.3002700805664,242486.0
2012-07-10,108.0002670288086,108.0002670288086,105.7502670288086,107.4002685546875,221271.0
2012-07-11,106.8002700805664,110.10027313232422,105.45026397705078,108.60027313232422,191429.0
2012-07-12,,,,,
2012-07-15,107.70027160644531,108.75027465820312,107.10026550292969,108.3002700805664,77086.0
2012-07-16,107.85026550292969,110.10027313232422,107.2502670288086,107.2502670288086,180709.0
2012-07-17,107.2502670288086,110.40027618408203,107.2502670288086,108.60027313232422,153324.0
2012-07-18,108.1502685546875,109.20027160644531,107.70027160644531,108.60027313232422,121586.0
2012-07-19,,,,,
2012-07-22,108.0002670288086,109.35027313232422,106.95026397705078,108.75027465820312,107991.0
2012-07-23,109.20027160644531,110.10027313232422,108.60027313232422,110.10027313232422,115396.0
2012-07-24,114.00028228759766,118.2002944946289,112.95027923583984,114.15028381347656,766789.0
2012-07-25,114.60028839111328,114.90028381347656,113.70028686523438,114.60028839111328,211601.0
2012-07-26,,,,,
2012-07-29,116.7002944946289,120.00029754638672,116.7002944946289,119.40029907226562,303007.0
2012-07-30,120.00029754638672,120.30030059814453,118.2002944946289,119.25029754638672,296875.0
2012-07-31,119.10029602050781,120.00029754638672,118.50029754638672,119.85029602050781,237032.0
2012-08-01,120.00029754638672,120.60030364990234,119.25029754638672,120.15029907226562,339280.0
2012-08-02,,,,,
2012-08-05,114.30028533935547,114.60028839111328,113.85028076171875,114.15028381347656,438242.0
2012-08-06,114.15028381347656,114.45028686523438,113.40028381347656,114.00028228759766,141816.0
2012-08-07,114.15028381347656,114.60028839111328,112.65028381347656,112.95027923583984,218216.0
2012-08-08,114.15028381347656,114.60028839111328,113.25028228759766,113.40028381347656,199406.0
2012-08-09,,,,,
2012-08-12,113.40028381347656,113.70028686523438,112.80028533935547,113.40028381347656,138841.0
2012-08-13,113.40028381347656,113.40028381347656,111.90027618408203,111.90027618408203,225942.0
2012-08-14,111.90027618408203,112.80028533935547,111.15027618408203,112.80028533935547,164896.0
2012-08-15,112.80028533935547,113.70028686523438,112.50028228759766,113.70028686523438,164389.0
2012-08-16,,,,,
2012-08-19,113.70028686523438,113.70028686523438,113.70028686523438,113.70028686523438,0.0
2012-08-23,113.70028686523438,113.70028686523438,113.70028686523438,113.70028686523438,0.0
2012-08-26,113.70028686523438,114.00028228759766,112.95027923583984,112.95027923583984,165769.0
2012-08-27,113.70028686523438,113.85028076171875,112.65028381347656,113.70028686523438,147579.0
2012-08-28,114.00028228759766,114.00028228759766,112.65028381347656,112.65028381347656,307645.0
2012-08-29,112.65028381347656,113.25028228759766,111.60028076171875,112.20027923583984,309169.0
2012-08-30,,,,,
2012-09-02,111.45027923583984,111.60028076171875,110.40027618408203,110.40027618408203,233766.0
2012-09-03,110.85028076171875,111.00027465820312,109.80027770996094,111.00027465820312,243887.0
2012-09-04,111.00027465820312,111.00027465820312,110.10027313232422,110.10027313232422,303535.0
2012-09-05,,,,,
2012-09-06,110.10027313232422,110.10027313232422,110.10027313232422,110.10027313232422,0.0
2012-09-09,111.00027465820312,111.30027770996094,110.70027923583984,111.15027618408203,112706.0
2012-09-10,111.30027770996094,111.30027770996094,110.10027313232422,110.55027770996094,179531.0
2012-09-11,110.70027923583984,111.90027618408203,110.55027770996094,111.75028228759766,159117.0
2012-09-12,112.20027923583984,112.80028533935547,111.90027618408203,112.20027923583984,136281.0
2012-09-13,,,,,
2012-09-16,113.40028381347656,113.40028381347656,112.50028228759766,112.50028228759766,127341.0
2012-09-17,112.80028533935547,113.25028228759766,112.50028228759766,112.95027923583984,118859.0
2012-09-18,112.95027923583984,112.95027923583984,112.05027770996094,112.20027923583984,109799.0
2012-09-19,112.65028381347656,114.30028533935547,112.50028228759766,113.10028076171875,415093.0
2012-09-20,,,,,
2012-09-24,113.85028076171875,114.60028839111328,113.40028381347656,113.70028686523438,306980.0
2012-09-25,113.70028686523438,114.30028533935547,113.25028228759766,113.70028686523438,146766.0
2012-09-26,113.55028533935547,113.70028686523438,112.35028076171875,112.50028228759766,187006.0
2012-09-27,,,,,
2012-09-30,111.90027618408203,112.80028533935547,111.75028228759766,111.90027618408203,97326.0
2012-10-01,112.20027923583984,112.80028533935547,111.45027923583984,111.60028076171875,93219.0
2012-10-02,112.20027923583984,113.40028381347656,112.20027923583984,113.25028228759766,339984.0
2012-10-03,113.10028076171875,114.00028228759766,112.95027923583984,113.40028381347656,152199.0
2012-10-04,,,,,
2012-10-07,114.15028381347656,114.30028533935547,113.40028381347656,114.00028228759766,232731.0
2012-10-08,113.70028686523438,114.30028533935547,113.55028533935547,113.70028686523438,58468.0
2012-10-09,113.70028686523438,114.00028228759766,113.40028381347656,113.40028381347656,61431.0
2012-10-10,113.70028686523438,113.70028686523438,112.20027923583984,112.20027923583984,114176.0
2012-10-11,,,,,
2012-10-14,113.10028076171875,113.25028228759766,112.20027923583984,112.20027923583984,227789.0
2012-10-15,112.20027923583984,112.20027923583984,111.00027465820312,111.45027923583984,199701.0
2012-10-16,111.60028076171875,111.75028228759766,110.40027618408203,110.55027770996094,236006.0
2012-10-17,111.00027465820312,112.20027923583984,110.70027923583984,111.75028228759766,277789.0
2012-10-18,,,,,
2012-10-21,112.20027923583984,114.00028228759766,112.05027770996094,113.40028381347656,167337.0
2012-10-22,113.25028228759766,115.50028991699219,113.25028228759766,114.75028228759766,226174.0
2012-10-23,114.75028228759766,115.80028533935547,114.00028228759766,115.6502914428711,148717.0
2012-10-24,115.35028839111328,116.7002944946289,115.20028686523438,116.55029296875,155517.0
2012-10-25,,,,,
2012-10-28,116.55029296875,116.55029296875,116.55029296875,116.55029296875,0.0
2012-11-01,116.55029296875,116.55029296875,116.55029296875,116.55029296875,0.0
2012-11-04,117.30029296875,117.75029754638672,116.7002944946289,117.30029296875,116268.0
2012-11-05,117.30029296875,118.05029296875,117.30029296875,118.05029296875,102044.0
2012-11-06,118.2002944946289,120.45030212402344,117.9002914428711,120.30030059814453,302532.0
2012-11-07,120.00029754638672,120.30030059814453,119.70030212402344,120.00029754638672,95476.0
2012-11-08,,,,,
2012-11-11,119.10029602050781,120.00029754638672,119.10029602050781,120.00029754638672,85156.0
2012-11-12,120.00029754638672,120.00029754638672,117.75029754638672,117.75029754638672,147551.0
2012-11-13,117.9002914428711,120.00029754638672,117.9002914428711,119.40029907226562,140411.0
2012-11-14,119.40029907226562,120.00029754638672,119.10029602050781,119.70030212402344,159974.0
2012-11-15,,,,,
2012-11-18,118.80030059814453,118.80030059814453,118.35029602050781,118.50029754638672,31516.0
2012-11-19,118.80030059814453,118.9502944946289,117.00028991699219,117.9002914428711,179082.0
2012-11-20,118.50029754638672,118.65029907226562,117.00028991699219,117.00028991699219,124649.0
2012-11-21,117.00028991699219,117.60029602050781,114.15028381347656,115.20028686523438,239334.0
2012-11-22,,,,,
2012-11-25,116.4002914428711,116.4002914428711,114.15028381347656,114.90028381347656,108233.0
2012-11-26,115.05028533935547,115.6502914428711,112.80028533935547,115.6502914428711,67021.0
2012-11-27,115.80028533935547,116.10028839111328,114.60028839111328,115.20028686523438,29606.0
2012-11-28,115.20028686523438,116.4002914428711,114.75028228759766,116.10028839111328,47681.0
2012-11-29,,,,,
2012-12-02,116.10028839111328,116.10028839111328,116.10028839111328,116.10028839111328,0.0
2012-12-03,121.20030212402344,121.80030059814453,120.30030059814453,120.45030212402344,121609.0
2012-12-04,120.60030364990234,121.20030212402344,120.30030059814453,120.45030212402344,210431.0
2012-12-05,120.60030364990234,121.20030212402344,119.85029602050781,120.00029754638672,264739.0
2012-12-06,120.00029754638672,120.00029754638672,120.00029754638672,120.00029754638672,0.0
2012-12-09,160.0,160.0,160.0,160.0,0.0
2012-12-10,128.0,128.60000610351562,126.4000015258789,127.80000305175781,347108.0
2012-12-11,127.5999984741211,128.60000610351562,126.4000015258789,128.60000610351562,235613.0
2012-12-12,128.60000610351562,128.60000610351562,126.0,126.5999984741211,258662.0
2012-12-13,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0
2012-12-16,126.5999984741211,126.5999984741211,126.5999984741211,126.5999984741211,0.0
2012-12-17,126.4000015258789,128.0,126.4000015258789,126.80000305175781,316128.0
2012-12-18,127.4000015258789,127.4000015258789,125.19999694824219,126.80000305175781,208526.0
2012-12-19,127.19999694824219,127.19999694824219,126.19999694824219,127.0,171510.0
2012-12-20,127.0,127.0,127.0,127.0,0.0
2012-12-23,127.0,127.0,127.0,127.0,0.0
2012-12-24,125.4000015258789,125.80000305175781,124.0,124.80000305175781,185233.0
2012-12-25,124.5999984741211,124.80000305175781,123.0,123.4000015258789,212038.0
2012-12-26,123.19999694824219,123.5999984741211,122.5999984741211,122.5999984741211,164746.0
2012-12-27,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0.0
2012-12-30,122.5999984741211,122.5999984741211,122.5999984741211,122.5999984741211,0.0
2012-12-31,122.0,122.0,121.19999694824219,121.80000305175781,140496.0
2013-01-01,122.4000015258789,124.0,122.4000015258789,123.80000305175781,149611.0
2013-01-02,124.0,125.4000015258789,123.80000305175781,124.0,285077.0
2013-01-03,124.0,124.0,124.0,124.0,0.0
2013-01-06,124.0,124.0,124.0,124.0,0.0
2013-01-07,124.0,124.0,123.19999694824219,123.4000015258789,150187.0
2013-01-08,123.5999984741211,123.80000305175781,123.0,123.5999984741211,270040.0
2013-01-09,123.19999694824219,124.4000015258789,123.0,124.4000015258789,233917.0
2013-01-10,124.4000015258789,124.4000015258789,124.4000015258789,124.4000015258789,0.0
2013-01-13,124.4000015258789,124.4000015258789,124.4000015258789,124.4000015258789,0.0
2013-01-14,123.5999984741211,123.80000305175781,123.0,123.0,480532.0
2013-01-15,123.4000015258789,124.0,122.80000305175781,123.80000305175781,109101.0
2013-01-16,124.19999694824219,124.80000305175781,123.5999984741211,124.5999984741211,99612.0
2013-01-17,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0
2013-01-20,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0
2013-01-21,124.80000305175781,124.80000305175781,124.0,124.0,130105.0
2013-01-22,124.0,124.80000305175781,124.0,124.4000015258789,47111.0
2013-01-23,124.5999984741211,124.5999984741211,124.0,124.5999984741211,190173.0
2013-01-24,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0
2013-01-27,124.5999984741211,124.5999984741211,124.5999984741211,124.5999984741211,0.0
2013-01-28,124.4000015258789,124.80000305175781,124.4000015258789,124.80000305175781,121476.0
2013-01-29,125.19999694824219,125.19999694824219,124.4000015258789,124.80000305175781,40031.0
2013-01-30,124.80000305175781,124.80000305175781,124.0,124.80000305175781,137852.0
2013-01-31,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
2013-02-03,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
2013-02-04,124.5999984741211,124.80000305175781,124.0,124.0,91877.0
2013-02-05,124.0,124.5999984741211,122.80000305175781,123.5999984741211,159995.0
2013-02-06,124.0,124.5999984741211,121.0,121.0,199612.0
2013-02-07,121.0,121.0,121.0,121.0,0.0
2013-02-10,121.0,121.0,121.0,121.0,0.0
2013-02-11,124.19999694824219,124.80000305175781,124.0,124.80000305175781,141088.0
2013-02-12,124.80000305175781,125.4000015258789,124.4000015258789,125.0,141418.0
2013-02-13,125.19999694824219,125.5999984741211,124.80000305175781,124.80000305175781,80971.0
2013-02-14,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
2013-02-17,124.80000305175781,124.80000305175781,124.80000305175781,124.80000305175781,0.0
2013-02-18,124.80000305175781,124.80000305175781,124.0,124.0,79015.0
2013-02-19,123.80000305175781,124.0,123.0,123.0,97966.0
2013-02-20,123.19999694824219,123.80000305175781,123.19999694824219,123.4000015258789,36302.0
2013-02-21,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
2013-02-24,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0
2013-02-25,124.5999984741211,124.5999984741211,123.19999694824219,123.4000015258789,68632.0
2013-02-26,122.80000305175781,122.80000305175781,122.0,122.5999984741211,150295.0
2013-02-27,122.80000305175781,123.0,122.4000015258789,122.4000015258789,75356.0
2013-02-28,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0
2013-03-03,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0
2013-03-04,122.5999984741211,122.5999984741211,122.0,122.5999984741211,64806.0
2013-03-05,123.0,123.19999694824219,122.0,123.19999694824219,62077.0
2013-03-06,124.0,124.0,123.5999984741211,124.0,80873.0
2013-03-07,124.0,124.0,124.0,124.0,0.0
2013-03-10,124.0,124.0,124.0,124.0,0.0
2013-03-11,124.5999984741211,124.80000305175781,123.5999984741211,124.0,187485.0
2013-03-12,124.0,124.0,123.19999694824219,124.0,36723.0
2013-03-13,124.0,124.19999694824219,123.4000015258789,124.0,42646.0
2013-03-14,124.0,124.0,124.0,124.0,0.0
2013-03-17,124.5999984741211,127.19999694824219,124.5999984741211,127.0,414887.0
2013-03-18,127.0,128.0,126.0,128.0,210368.0
2013-03-19,128.0,128.1999969482422,127.0,127.4000015258789,279533.0
2013-03-20,127.4000015258789,127.80000305175781,126.4000015258789,127.5999984741211,327402.0
2013-03-21,,,,,
2013-03-24,128.0,128.1999969482422,127.19999694824219,127.80000305175781,225670.0
2013-03-25,128.0,128.60000610351562,126.4000015258789,126.4000015258789,352725.0
2013-03-26,127.0,127.19999694824219,126.80000305175781,126.80000305175781,148458.0
2013-03-27,126.80000305175781,127.19999694824219,126.80000305175781,126.80000305175781,186083.0
2013-03-28,,,,,
2013-03-31,126.80000305175781,127.4000015258789,126.5999984741211,127.0,199042.0
2013-04-01,127.19999694824219,127.4000015258789,126.5999984741211,127.19999694824219,205731.0
2013-04-02,124.0,124.0,121.5999984741211,122.4000015258789,400966.0
2013-04-03,122.4000015258789,122.80000305175781,122.0,122.4000015258789,158033.0
2013-04-04,,,,,
2013-04-07,122.19999694824219,123.0,121.5999984741211,122.4000015258789,124165.0
2013-04-08,122.80000305175781,122.80000305175781,120.5999984741211,121.0,284798.0
2013-04-09,121.4000015258789,121.5999984741211,120.5999984741211,120.80000305175781,256077.0
2013-04-10,120.80000305175781,122.4000015258789,120.80000305175781,121.19999694824219,195242.0
2013-04-11,,,,,
2013-04-14,121.5999984741211,122.0,121.4000015258789,121.5999984741211,157685.0
2013-04-15,122.0,122.19999694824219,121.5999984741211,122.0,158833.0
2013-04-16,121.5999984741211,122.0,121.19999694824219,121.5999984741211,218923.0
2013-04-17,121.80000305175781,121.80000305175781,120.80000305175781,120.80000305175781,299468.0
2013-04-18,,,,,
2013-04-21,121.19999694824219,121.19999694824219,120.80000305175781,121.0,189775.0
2013-04-22,120.80000305175781,121.5999984741211,120.80000305175781,121.5999984741211,128281.0
2013-04-23,121.80000305175781,121.80000305175781,121.4000015258789,121.5999984741211,155101.0
2013-04-24,121.4000015258789,121.80000305175781,120.80000305175781,121.0,185085.0
2013-04-25,,,,,
2013-04-28,121.19999694824219,121.4000015258789,120.4000015258789,121.19999694824219,277435.0
2013-04-29,121.19999694824219,121.19999694824219,120.5999984741211,121.0,112768.0
2013-04-30,121.19999694824219,121.19999694824219,120.0,120.19999694824219,424931.0
2013-05-01,120.4000015258789,120.4000015258789,119.4000015258789,119.80000305175781,257946.0
2013-05-02,119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0.0
2013-05-05,119.4000015258789,119.5999984741211,118.80000305175781,119.0,136167.0
2013-05-06,119.0,119.4000015258789,117.4000015258789,118.0,430426.0
2013-05-07,118.19999694824219,118.4000015258789,117.5999984741211,118.4000015258789,130481.0
2013-05-08,118.5999984741211,118.5999984741211,118.19999694824219,118.4000015258789,256062.0
2013-05-09,,,,,
2013-05-12,118.4000015258789,118.80000305175781,118.0,118.19999694824219,199601.0
2013-05-13,118.4000015258789,118.4000015258789,117.19999694824219,117.19999694824219,294651.0
2013-05-14,117.5999984741211,117.80000305175781,116.80000305175781,117.5999984741211,125782.0
2013-05-15,118.19999694824219,118.5999984741211,116.80000305175781,117.5999984741211,281875.0
2013-05-16,,,,,
2013-05-19,118.19999694824219,119.0,117.5999984741211,118.4000015258789,411603.0
2013-05-20,118.5999984741211,119.0,118.0,118.4000015258789,249200.0
2013-05-21,118.4000015258789,119.5999984741211,118.4000015258789,119.5999984741211,437673.0
2013-05-22,119.5999984741211,119.5999984741211,118.80000305175781,119.19999694824219,241381.0
2013-05-23,,,,,
2013-05-26,118.5999984741211,119.19999694824219,118.5999984741211,118.80000305175781,148750.0
2013-05-27,119.19999694824219,119.4000015258789,118.4000015258789,119.19999694824219,283096.0
2013-05-28,119.19999694824219,119.4000015258789,118.80000305175781,119.19999694824219,178640.0
2013-05-29,118.80000305175781,119.5999984741211,118.80000305175781,118.80000305175781,189381.0
2013-05-30,,,,,
2013-06-02,119.0,119.5999984741211,118.4000015258789,118.5999984741211,343098.0
2013-06-03,118.5999984741211,119.0,118.4000015258789,118.80000305175781,387960.0
2013-06-04,118.80000305175781,119.19999694824219,118.5999984741211,119.19999694824219,297513.0
2013-06-05,119.0,119.4000015258789,118.80000305175781,119.0,351062.0
2013-06-06,,,,,
2013-06-09,119.19999694824219,119.4000015258789,118.5999984741211,119.0,194973.0
2013-06-10,119.19999694824219,119.19999694824219,118.5999984741211,119.0,198331.0
2013-06-11,118.5999984741211,118.5999984741211,118.0,118.4000015258789,281117.0
2013-06-12,118.4000015258789,118.4000015258789,118.0,118.4000015258789,228982.0
2013-06-13,,,,,
2013-06-16,115.0,116.4000015258789,115.0,115.4000015258789,199260.0
2013-06-17,116.0,116.5999984741211,115.19999694824219,116.5999984741211,505962.0
2013-06-18,116.5999984741211,117.0,116.0,116.80000305175781,104356.0
2013-06-19,116.80000305175781,116.80000305175781,115.5999984741211,116.19999694824219,281193.0
2013-06-20,,,,,
2013-06-23,115.5999984741211,116.0,115.4000015258789,116.0,88472.0
2013-06-24,116.0,116.0,115.19999694824219,115.19999694824219,145718.0
2013-06-25,115.4000015258789,115.80000305175781,115.19999694824219,115.5999984741211,90362.0
2013-06-26,115.5999984741211,115.80000305175781,115.19999694824219,115.5999984741211,129173.0
2013-06-27,144.5,144.5,144.5,144.5,0.0
2013-06-30,115.19999694824219,115.5999984741211,115.19999694824219,115.19999694824219,77383.0
2013-07-01,115.4000015258789,115.4000015258789,114.80000305175781,115.19999694824219,243286.0
2013-07-02,115.0,115.19999694824219,114.19999694824219,114.4000015258789,404041.0
2013-07-03,114.80000305175781,115.5999984741211,114.4000015258789,114.4000015258789,178156.0
2013-07-04,114.4000015258789,114.4000015258789,114.4000015258789,114.4000015258789,0.0
2013-07-07,115.4000015258789,117.5999984741211,115.4000015258789,117.5999984741211,194145.0
2013-07-08,121.0,123.19999694824219,120.80000305175781,122.19999694824219,941300.0
2013-07-09,122.5999984741211,123.4000015258789,122.5999984741211,122.5999984741211,446728.0
2013-07-10,122.80000305175781,122.80000305175781,122.19999694824219,122.4000015258789,236652.0
2013-07-11,,,,,
2013-07-14,122.5999984741211,123.19999694824219,122.19999694824219,122.4000015258789,407338.0
2013-07-15,122.4000015258789,122.4000015258789,121.0,122.19999694824219,540902.0
2013-07-16,116.4000015258789,117.19999694824219,116.4000015258789,116.5999984741211,404685.0
2013-07-17,116.4000015258789,116.4000015258789,115.4000015258789,115.80000305175781,221561.0
2013-07-18,,,,,
2013-07-21,115.5999984741211,116.19999694824219,115.19999694824219,115.80000305175781,139341.0
2013-07-22,115.80000305175781,116.5999984741211,115.80000305175781,116.4000015258789,119895.0
2013-07-23,116.4000015258789,117.19999694824219,116.4000015258789,116.5999984741211,145970.0
2013-07-24,117.0,117.0,116.19999694824219,116.5999984741211,93862.0
2013-07-25,116.5999984741211,116.5999984741211,116.5999984741211,116.5999984741211,0.0
2013-07-28,116.19999694824219,116.4000015258789,115.5999984741211,116.0,248171.0
2013-07-29,115.80000305175781,116.5999984741211,115.5999984741211,116.5999984741211,105518.0
2013-07-30,116.4000015258789,116.5999984741211,116.19999694824219,116.4000015258789,167351.0
2013-07-31,116.4000015258789,117.0,116.19999694824219,116.4000015258789,444622.0
2013-08-01,116.5999984741211,116.80000305175781,116.0,116.19999694824219,118305.0
2013-08-04,116.4000015258789,116.80000305175781,116.0,116.19999694824219,283246.0
2013-08-05,116.5999984741211,118.80000305175781,116.19999694824219,118.19999694824219,501537.0
2013-08-11,118.19999694824219,118.19999694824219,118.19999694824219,118.19999694824219,0.0
2013-08-13,118.19999694824219,120.0,118.19999694824219,119.80000305175781,248247.0
2013-08-14,119.80000305175781,120.19999694824219,119.4000015258789,119.5999984741211,176760.0
2013-08-15,119.5999984741211,121.5999984741211,119.5999984741211,121.4000015258789,320958.0
2013-08-18,,,,,
2013-08-19,122.0,122.0,120.4000015258789,121.0,267910.0
2013-08-20,121.5999984741211,121.80000305175781,120.5999984741211,121.19999694824219,144440.0
2013-08-21,121.5999984741211,122.0,121.19999694824219,121.80000305175781,195695.0
2013-08-22,122.19999694824219,122.19999694824219,121.19999694824219,121.5999984741211,184591.0
2013-08-25,121.4000015258789,122.19999694824219,121.19999694824219,121.19999694824219,150207.0
2013-08-26,121.19999694824219,121.5999984741211,120.19999694824219,120.19999694824219,130506.0
2013-08-27,120.4000015258789,120.4000015258789,116.5999984741211,117.4000015258789,672373.0
2013-08-28,116.80000305175781,118.0,116.19999694824219,118.0,432057.0
2013-08-29,118.0,119.19999694824219,117.5999984741211,118.19999694824219,207882.0
2013-09-01,118.5999984741211,119.19999694824219,118.0,118.5999984741211,166577.0
2013-09-02,118.80000305175781,119.19999694824219,118.0,118.5999984741211,166528.0
2013-09-03,118.80000305175781,119.0,118.4000015258789,118.80000305175781,311950.0
2013-09-04,118.0,118.19999694824219,117.0,117.4000015258789,229485.0
2013-09-05,117.0,117.80000305175781,116.80000305175781,117.4000015258789,248128.0
2013-09-08,117.5999984741211,118.80000305175781,117.5999984741211,117.5999984741211,146973.0
2013-09-09,117.5999984741211,118.4000015258789,117.19999694824219,117.5999984741211,156778.0
2013-09-10,118.5999984741211,119.19999694824219,118.4000015258789,118.5999984741211,288503.0
2013-09-11,118.5999984741211,119.19999694824219,118.5999984741211,118.80000305175781,102247.0
2013-09-12,118.5999984741211,118.80000305175781,118.19999694824219,118.5999984741211,387372.0
2013-09-15,119.0,120.0,118.80000305175781,119.5999984741211,422225.0
2013-09-16,119.5999984741211,119.80000305175781,119.19999694824219,119.4000015258789,286155.0
2013-09-17,119.5999984741211,119.80000305175781,119.0,119.19999694824219,199015.0
2013-09-18,119.19999694824219,120.0,119.0,119.80000305175781,288601.0
2013-09-19,120.19999694824219,120.4000015258789,119.5999984741211,119.80000305175781,198571.0
2013-09-24,120.0,120.0,118.80000305175781,119.0,160196.0
2013-09-25,119.0,119.0,119.0,119.0,0.0
2013-09-26,119.19999694824219,119.19999694824219,118.5999984741211,118.5999984741211,106612.0
2013-09-29,118.5999984741211,119.4000015258789,118.4000015258789,118.4000015258789,235693.0
2013-09-30,119.0,119.0,118.0,118.19999694824219,190496.0
2013-10-01,118.5999984741211,118.5999984741211,118.0,118.0,128957.0
2013-10-02,118.0,118.5999984741211,117.5999984741211,118.4000015258789,120846.0
2013-10-03,118.4000015258789,118.4000015258789,118.0,118.4000015258789,60487.0
2013-10-06,118.5999984741211,118.5999984741211,117.4000015258789,117.80000305175781,212765.0
2013-10-07,117.4000015258789,117.5999984741211,116.4000015258789,117.0,228771.0
2013-10-08,117.0,117.19999694824219,115.5999984741211,116.0,268483.0
2013-10-09,116.0,116.0,114.19999694824219,115.19999694824219,483125.0
2013-10-10,115.4000015258789,116.0,115.19999694824219,116.0,139461.0
2013-10-13,116.0,116.0,116.0,116.0,0.0
2013-10-20,118.80000305175781,118.80000305175781,116.80000305175781,117.80000305175781,279530.0
2013-10-21,116.80000305175781,118.19999694824219,116.80000305175781,118.0,239228.0
2013-10-22,118.4000015258789,118.4000015258789,117.5999984741211,118.19999694824219,144032.0
2013-10-23,118.0,118.4000015258789,117.80000305175781,117.80000305175781,73642.0
2013-10-24,117.5999984741211,118.19999694824219,117.5999984741211,118.0,159890.0
2013-10-27,117.5999984741211,117.80000305175781,117.4000015258789,117.5999984741211,110810.0
2013-10-28,117.5999984741211,117.5999984741211,117.0,117.19999694824219,77295.0
2013-10-29,117.19999694824219,117.5999984741211,116.80000305175781,117.19999694824219,123948.0
2013-10-30,117.19999694824219,118.0,117.19999694824219,118.0,166472.0
2013-10-31,117.80000305175781,118.4000015258789,117.80000305175781,118.19999694824219,121745.0
2013-11-03,118.4000015258789,118.4000015258789,117.5999984741211,118.0,51122.0
2013-11-04,118.0,118.4000015258789,117.5999984741211,117.5999984741211,114313.0
2013-11-05,117.80000305175781,118.0,117.5999984741211,118.0,155613.0
2013-11-06,118.19999694824219,119.0,118.19999694824219,118.80000305175781,218041.0
2013-11-07,118.5999984741211,119.4000015258789,118.5999984741211,119.4000015258789,251375.0
2013-11-10,119.5999984741211,122.0,119.5999984741211,121.5999984741211,792046.0
2013-11-11,121.0,122.5999984741211,120.80000305175781,122.19999694824219,558403.0
2013-11-12,122.4000015258789,126.4000015258789,122.4000015258789,125.19999694824219,842578.0
2013-11-13,125.80000305175781,125.80000305175781,124.4000015258789,125.4000015258789,216568.0
2013-11-14,124.19999694824219,125.80000305175781,124.19999694824219,125.5999984741211,205987.0
2013-11-17,125.5999984741211,126.5999984741211,125.19999694824219,125.5999984741211,414282.0
2013-11-18,125.19999694824219,125.5999984741211,124.4000015258789,124.4000015258789,451820.0
2013-11-19,125.5999984741211,125.5999984741211,124.0,124.5999984741211,134753.0
2013-11-20,124.4000015258789,125.19999694824219,124.4000015258789,125.0,126076.0
2013-11-21,124.5999984741211,125.4000015258789,124.4000015258789,125.0,119302.0
2013-11-24,125.4000015258789,126.4000015258789,124.0,124.0,376513.0
2013-11-25,124.19999694824219,124.5999984741211,123.4000015258789,124.0,192311.0
2013-11-26,124.4000015258789,124.4000015258789,123.19999694824219,123.5999984741211,154911.0
2013-11-27,123.4000015258789,123.5999984741211,123.19999694824219,123.19999694824219,118742.0
2013-11-28,123.5999984741211,124.0,123.19999694824219,123.80000305175781,72561.0
2013-12-01,123.5999984741211,124.4000015258789,123.5999984741211,123.5999984741211,50717.0
2013-12-02,124.0,124.4000015258789,123.5999984741211,124.0,68037.0
2013-12-03,124.19999694824219,124.4000015258789,123.4000015258789,123.80000305175781,178052.0
2013-12-04,123.80000305175781,123.80000305175781,123.0,123.4000015258789,129652.0
2013-12-05,123.5999984741211,123.80000305175781,123.4000015258789,123.80000305175781,113942.0
2013-12-08,124.19999694824219,124.80000305175781,124.0,124.80000305175781,160581.0
2013-12-09,124.5999984741211,126.4000015258789,124.4000015258789,125.80000305175781,237452.0
2013-12-10,126.0,126.4000015258789,125.5999984741211,125.5999984741211,143667.0
2013-12-11,126.0,126.4000015258789,125.5999984741211,126.4000015258789,87832.0
2013-12-12,126.19999694824219,126.19999694824219,124.4000015258789,124.5999984741211,213862.0
2013-12-15,124.80000305175781,125.0,124.0,124.0,77605.0
2013-12-16,124.5999984741211,124.80000305175781,123.0,123.19999694824219,279490.0
2013-12-17,124.0,124.80000305175781,123.19999694824219,124.0,679251.0
2013-12-18,124.4000015258789,125.0,124.19999694824219,124.5999984741211,368676.0
2013-12-19,124.4000015258789,125.19999694824219,124.0,124.4000015258789,313325.0
2013-12-22,124.4000015258789,125.4000015258789,124.4000015258789,124.4000015258789,299953.0
2013-12-23,124.80000305175781,125.0,124.4000015258789,124.4000015258789,263397.0
2013-12-24,124.4000015258789,124.80000305175781,124.0,124.19999694824219,266190.0
2013-12-25,124.0,124.5999984741211,123.80000305175781,123.80000305175781,162776.0
2013-12-26,123.80000305175781,124.4000015258789,123.5999984741211,124.19999694824219,119352.0
2013-12-29,124.19999694824219,124.5999984741211,124.0,124.0,138322.0
2013-12-30,124.19999694824219,125.19999694824219,124.19999694824219,125.0,263191.0
2013-12-31,125.0,125.19999694824219,124.4000015258789,125.19999694824219,132797.0
2014-01-01,124.5999984741211,125.80000305175781,124.5999984741211,125.5999984741211,208005.0
2014-01-02,125.80000305175781,126.0,124.80000305175781,125.19999694824219,225992.0
2014-01-05,125.19999694824219,126.0,125.0,125.0,156245.0
2014-01-06,125.19999694824219,125.80000305175781,125.19999694824219,125.19999694824219,246630.0
2014-01-07,125.4000015258789,125.80000305175781,125.0,125.19999694824219,356596.0
2014-01-08,125.4000015258789,126.0,124.80000305175781,125.0,449838.0
2014-01-09,125.0,126.4000015258789,124.80000305175781,126.4000015258789,443561.0
2014-01-12,126.5999984741211,130.0,126.19999694824219,129.39999389648438,780998.0
2014-01-13,128.0,128.60000610351562,125.5999984741211,128.39999389648438,675111.0
2014-01-14,128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0.0
2014-01-15,127.5999984741211,129.60000610351562,127.5999984741211,128.39999389648438,478312.0
2014-01-16,129.39999389648438,129.8000030517578,127.80000305175781,128.8000030517578,202258.0
2014-01-19,128.8000030517578,129.39999389648438,127.80000305175781,128.60000610351562,275382.0
2014-01-20,128.1999969482422,129.60000610351562,128.0,129.60000610351562,172656.0
2014-01-21,129.60000610351562,132.60000610351562,129.0,131.39999389648438,435377.0
2014-01-22,131.1999969482422,133.8000030517578,131.1999969482422,133.8000030517578,490776.0
2014-01-23,134.0,134.1999969482422,132.39999389648438,133.60000610351562,247288.0
2014-01-26,131.60000610351562,132.8000030517578,131.1999969482422,131.8000030517578,393762.0
2014-01-27,131.8000030517578,132.0,130.1999969482422,131.0,414316.0
2014-01-28,130.39999389648438,131.1999969482422,128.8000030517578,129.39999389648438,416838.0
2014-01-29,129.1999969482422,130.39999389648438,129.0,129.60000610351562,130818.0
2014-01-30,129.60000610351562,129.8000030517578,128.8000030517578,129.60000610351562,154473.0
2014-02-02,129.60000610351562,130.8000030517578,129.60000610351562,130.60000610351562,175672.0
2014-02-03,130.39999389648438,131.1999969482422,129.8000030517578,130.39999389648438,211180.0
2014-02-04,129.60000610351562,129.8000030517578,129.0,129.1999969482422,151170.0
2014-02-05,129.39999389648438,130.39999389648438,129.39999389648438,129.60000610351562,209865.0
2014-02-06,129.60000610351562,131.0,129.1999969482422,131.0,205533.0
2014-02-09,131.1999969482422,131.8000030517578,131.1999969482422,131.39999389648438,204146.0
2014-02-10,131.0,132.0,131.0,131.8000030517578,127870.0
2014-02-11,131.60000610351562,132.39999389648438,130.8000030517578,131.8000030517578,201151.0
2014-02-12,131.8000030517578,134.1999969482422,131.8000030517578,133.0,521007.0
2014-02-13,133.60000610351562,135.60000610351562,133.0,134.39999389648438,457815.0
2014-02-16,134.39999389648438,137.1999969482422,134.39999389648438,136.39999389648438,386361.0
2014-02-17,136.8000030517578,138.0,136.0,137.1999969482422,350028.0
2014-02-18,137.1999969482422,138.39999389648438,137.1999969482422,137.60000610351562,259480.0
2014-02-19,137.60000610351562,138.0,136.39999389648438,136.8000030517578,130580.0
2014-02-20,136.39999389648438,136.60000610351562,135.39999389648438,135.8000030517578,348905.0
2014-02-23,135.60000610351562,136.8000030517578,135.1999969482422,135.1999969482422,423452.0
2014-02-24,135.39999389648438,136.0,134.60000610351562,134.8000030517578,181375.0
2014-02-25,135.1999969482422,135.39999389648438,133.39999389648438,133.39999389648438,293896.0
2014-02-26,133.60000610351562,134.39999389648438,133.39999389648438,133.60000610351562,182610.0
2014-02-27,133.8000030517578,134.60000610351562,133.39999389648438,134.39999389648438,146670.0
2014-03-02,134.8000030517578,135.1999969482422,134.0,134.8000030517578,252458.0
2014-03-03,134.1999969482422,135.39999389648438,132.8000030517578,133.60000610351562,310553.0
2014-03-04,134.39999389648438,136.0,134.0,136.0,325078.0
2014-03-05,136.0,136.0,134.8000030517578,135.8000030517578,358231.0
2014-03-06,136.0,136.60000610351562,135.1999969482422,136.1999969482422,281276.0
2014-03-09,136.39999389648438,136.8000030517578,135.8000030517578,136.1999969482422,242505.0
2014-03-10,136.0,136.1999969482422,135.1999969482422,136.0,148020.0
2014-03-11,136.0,136.1999969482422,135.0,135.1999969482422,136748.0
2014-03-12,135.39999389648438,135.60000610351562,134.0,134.8000030517578,211136.0
2014-03-13,134.8000030517578,134.8000030517578,134.8000030517578,134.8000030517578,0.0
2014-03-16,134.8000030517578,135.60000610351562,134.60000610351562,134.8000030517578,159495.0
2014-03-17,135.0,136.8000030517578,134.8000030517578,135.60000610351562,447756.0
2014-03-18,136.1999969482422,136.39999389648438,135.1999969482422,135.39999389648438,205365.0
2014-03-19,135.8000030517578,137.0,134.0,134.39999389648438,419583.0
2014-03-20,135.39999389648438,135.39999389648438,134.39999389648438,135.0,148791.0
2014-03-23,135.39999389648438,135.60000610351562,135.1999969482422,135.39999389648438,302885.0
2014-03-24,135.1999969482422,136.0,135.1999969482422,135.8000030517578,263451.0
2014-03-25,130.39999389648438,130.8000030517578,129.1999969482422,129.60000610351562,481102.0
2014-03-26,129.60000610351562,130.0,128.8000030517578,129.60000610351562,341158.0
2014-03-27,129.60000610351562,129.60000610351562,128.8000030517578,128.8000030517578,180065.0
2014-03-30,129.39999389648438,129.39999389648438,127.80000305175781,128.0,519450.0
2014-03-31,128.1999969482422,128.39999389648438,126.80000305175781,128.0,234013.0
2014-04-01,128.0,128.39999389648438,127.5999984741211,128.39999389648438,260100.0
2014-04-02,128.0,128.1999969482422,127.19999694824219,127.80000305175781,81917.0
2014-04-03,127.80000305175781,128.0,127.4000015258789,127.80000305175781,97403.0
2014-04-06,127.80000305175781,128.8000030517578,127.80000305175781,128.1999969482422,167285.0
2014-04-07,128.39999389648438,129.0,128.1999969482422,128.8000030517578,199657.0
2014-04-08,129.0,129.1999969482422,128.60000610351562,129.0,151648.0
2014-04-09,129.39999389648438,129.8000030517578,127.19999694824219,127.19999694824219,252567.0
2014-04-10,127.5999984741211,127.80000305175781,127.0,127.19999694824219,344411.0
2014-04-13,126.4000015258789,126.4000015258789,125.5999984741211,126.19999694824219,261918.0
2014-04-14,126.0,126.19999694824219,125.5999984741211,125.80000305175781,262050.0
2014-04-15,126.19999694824219,126.4000015258789,126.0,126.4000015258789,105047.0
2014-04-16,126.5999984741211,127.19999694824219,126.19999694824219,127.0,110418.0
2014-04-17,127.0,129.60000610351562,127.0,128.0,350550.0
2014-04-20,128.8000030517578,129.39999389648438,128.39999389648438,129.39999389648438,253398.0
2014-04-21,129.1999969482422,129.1999969482422,128.8000030517578,129.1999969482422,208998.0
2014-04-22,129.1999969482422,129.60000610351562,129.0,129.39999389648438,148435.0
2014-04-23,129.39999389648438,130.0,128.8000030517578,129.1999969482422,222402.0
2014-04-24,129.1999969482422,129.60000610351562,129.1999969482422,129.60000610351562,152010.0
2014-04-27,129.60000610351562,129.60000610351562,129.1999969482422,129.39999389648438,74118.0
2014-04-28,129.1999969482422,129.60000610351562,129.1999969482422,129.39999389648438,133296.0
2014-04-29,129.1999969482422,129.39999389648438,129.0,129.1999969482422,87387.0
2014-04-30,129.0,129.60000610351562,128.8000030517578,129.39999389648438,153063.0
2014-05-01,129.8000030517578,129.8000030517578,129.1999969482422,129.1999969482422,123420.0
2014-05-04,129.1999969482422,131.0,129.1999969482422,131.0,213036.0
2014-05-05,131.1999969482422,131.1999969482422,129.8000030517578,129.8000030517578,82127.0
2014-05-06,129.60000610351562,130.60000610351562,129.60000610351562,130.0,152342.0
2014-05-07,130.0,130.1999969482422,129.60000610351562,130.1999969482422,59613.0
2014-05-08,130.1999969482422,130.39999389648438,129.8000030517578,129.8000030517578,118852.0
2014-05-11,130.0,130.0,128.8000030517578,130.0,229131.0
2014-05-12,129.60000610351562,129.8000030517578,129.39999389648438,129.8000030517578,114176.0
2014-05-13,130.0,130.60000610351562,129.8000030517578,130.1999969482422,190635.0
2014-05-14,130.1999969482422,130.39999389648438,129.60000610351562,130.1999969482422,254852.0
2014-05-15,130.39999389648438,130.39999389648438,129.60000610351562,129.8000030517578,148806.0
2014-05-18,130.0,130.0,129.39999389648438,129.60000610351562,220397.0
2014-05-19,129.60000610351562,129.60000610351562,128.39999389648438,129.0,290650.0
2014-05-20,129.0,129.1999969482422,128.0,128.39999389648438,456412.0
2014-05-21,128.1999969482422,128.39999389648438,128.0,128.39999389648438,176175.0
2014-05-22,128.1999969482422,128.60000610351562,128.0,128.39999389648438,183300.0
2014-05-25,128.0,128.39999389648438,127.80000305175781,128.0,563545.0
2014-05-26,128.0,129.0,128.0,129.0,313683.0
2014-05-27,128.8000030517578,130.0,128.60000610351562,128.8000030517578,253916.0
2014-05-28,128.8000030517578,128.8000030517578,127.5999984741211,127.80000305175781,384095.0
2014-05-29,128.0,128.60000610351562,127.19999694824219,128.0,336246.0
2014-06-01,128.0,128.1999969482422,127.5999984741211,128.0,69987.0
2014-06-02,128.0,128.39999389648438,127.5999984741211,128.39999389648438,214695.0
2014-06-03,128.1999969482422,128.60000610351562,127.80000305175781,127.80000305175781,291842.0
2014-06-04,128.0,128.1999969482422,127.80000305175781,128.0,142230.0
2014-06-05,128.1999969482422,128.39999389648438,127.80000305175781,128.0,153602.0
2014-06-08,128.60000610351562,129.0,127.5999984741211,128.0,187642.0
2014-06-09,128.0,128.60000610351562,127.80000305175781,128.1999969482422,200458.0
2014-06-10,128.39999389648438,128.60000610351562,128.1999969482422,128.60000610351562,129068.0
2014-06-11,128.8000030517578,129.0,128.39999389648438,128.8000030517578,174512.0
2014-06-12,128.8000030517578,130.0,128.1999969482422,128.1999969482422,333147.0
2014-06-15,128.39999389648438,128.39999389648438,127.80000305175781,128.1999969482422,214490.0
2014-06-16,128.0,128.60000610351562,127.80000305175781,128.0,158877.0
2014-06-17,127.80000305175781,129.0,127.5999984741211,128.39999389648438,299526.0
2014-06-18,128.39999389648438,129.0,128.0,128.1999969482422,162982.0
2014-06-19,128.60000610351562,130.0,128.39999389648438,129.39999389648438,286356.0
2014-06-22,129.60000610351562,130.0,129.0,129.0,286513.0
2014-06-23,128.0,128.0,125.4000015258789,127.19999694824219,560326.0
2014-06-24,127.19999694824219,128.0,125.80000305175781,127.19999694824219,123750.0
2014-06-25,127.4000015258789,128.1999969482422,127.19999694824219,128.1999969482422,102541.0
2014-06-26,128.0,128.39999389648438,127.5999984741211,128.1999969482422,111180.0
2014-06-29,128.1999969482422,129.60000610351562,128.0,128.1999969482422,138701.0
2014-06-30,128.8000030517578,128.8000030517578,128.1999969482422,128.60000610351562,196553.0
2014-07-01,125.5999984741211,126.5999984741211,125.5999984741211,126.19999694824219,151607.0
2014-07-02,126.19999694824219,127.19999694824219,126.19999694824219,126.4000015258789,108757.0
2014-07-03,127.0,127.0,126.4000015258789,126.5999984741211,88755.0
2014-07-06,126.4000015258789,127.19999694824219,126.4000015258789,126.5999984741211,173780.0
2014-07-07,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,83183.0
2014-07-08,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,159566.0
2014-07-09,126.5999984741211,127.0,126.4000015258789,126.4000015258789,119860.0
2014-07-10,127.0,127.19999694824219,126.4000015258789,126.4000015258789,382427.0
2014-07-13,126.4000015258789,126.80000305175781,126.19999694824219,126.19999694824219,95128.0
2014-07-14,126.5999984741211,126.80000305175781,126.19999694824219,126.5999984741211,141030.0
2014-07-15,126.5999984741211,126.80000305175781,126.4000015258789,126.5999984741211,43880.0
2014-07-16,126.4000015258789,126.80000305175781,126.19999694824219,126.19999694824219,195240.0
2014-07-17,126.4000015258789,126.4000015258789,126.19999694824219,126.19999694824219,57176.0
2014-07-20,126.4000015258789,126.5999984741211,126.19999694824219,126.5999984741211,61438.0
2014-07-21,126.4000015258789,126.80000305175781,126.19999694824219,126.80000305175781,81387.0
2014-07-22,127.19999694824219,130.39999389648438,127.19999694824219,128.39999389648438,588033.0
2014-07-23,129.1999969482422,129.39999389648438,128.0,128.60000610351562,521542.0
2014-07-24,129.0,129.8000030517578,128.39999389648438,128.60000610351562,517348.0
2014-08-03,129.0,129.1999969482422,128.39999389648438,128.8000030517578,100586.0
2014-08-04,128.8000030517578,129.1999969482422,128.39999389648438,128.60000610351562,823050.0
2014-08-05,128.8000030517578,129.60000610351562,128.39999389648438,128.8000030517578,269683.0
2014-08-06,129.0,129.60000610351562,128.8000030517578,128.8000030517578,213616.0
2014-08-07,129.0,131.1999969482422,129.0,129.39999389648438,435398.0
2014-08-10,130.1999969482422,130.1999969482422,128.1999969482422,129.0,340627.0
2014-08-11,129.1999969482422,129.60000610351562,129.0,129.60000610351562,145543.0
2014-08-12,129.60000610351562,130.0,129.0,129.60000610351562,228785.0
2014-08-13,129.60000610351562,130.39999389648438,129.39999389648438,130.1999969482422,300813.0
2014-08-14,130.39999389648438,130.8000030517578,130.0,130.0,210557.0
2014-08-17,130.39999389648438,130.60000610351562,128.8000030517578,130.0,167098.0
2014-08-18,130.0,131.60000610351562,130.0,131.1999969482422,401790.0
2014-08-19,131.1999969482422,132.1999969482422,131.1999969482422,131.1999969482422,398873.0
2014-08-20,131.39999389648438,132.0,131.1999969482422,131.60000610351562,70008.0
2014-08-21,131.39999389648438,132.0,131.39999389648438,132.0,109128.0
2014-08-24,132.1999969482422,133.1999969482422,132.1999969482422,133.1999969482422,336913.0
2014-08-25,133.39999389648438,133.60000610351562,132.0,132.1999969482422,503005.0
2014-08-26,132.39999389648438,133.0,132.1999969482422,132.60000610351562,149735.0
2014-08-27,133.0,133.39999389648438,132.39999389648438,133.0,208070.0
2014-08-28,133.0,133.60000610351562,132.8000030517578,133.0,204505.0
2014-08-31,133.39999389648438,133.39999389648438,132.0,133.39999389648438,217023.0
2014-09-01,133.0,133.1999969482422,132.8000030517578,133.0,168037.0
2014-09-02,133.1999969482422,133.39999389648438,132.60000610351562,133.1999969482422,368296.0
2014-09-03,133.1999969482422,134.8000030517578,132.8000030517578,134.39999389648438,342337.0
2014-09-04,134.39999389648438,135.1999969482422,134.1999969482422,134.1999969482422,224000.0
2014-09-07,134.39999389648438,135.1999969482422,134.1999969482422,135.0,227421.0
2014-09-08,135.1999969482422,135.1999969482422,134.1999969482422,134.60000610351562,210308.0
2014-09-09,134.8000030517578,135.0,134.0,134.60000610351562,219181.0
2014-09-10,134.8000030517578,135.1999969482422,134.1999969482422,135.1999969482422,390403.0
2014-09-11,134.39999389648438,135.60000610351562,134.1999969482422,134.1999969482422,171666.0
2014-09-14,134.60000610351562,134.60000610351562,133.39999389648438,133.60000610351562,192460.0
2014-09-15,133.60000610351562,133.60000610351562,132.60000610351562,133.0,241338.0
2014-09-16,132.8000030517578,132.8000030517578,132.1999969482422,132.1999969482422,205673.0
2014-09-17,132.39999389648438,133.1999969482422,132.1999969482422,132.60000610351562,150193.0
2014-09-18,132.8000030517578,133.0,132.39999389648438,132.8000030517578,77481.0
2014-09-21,132.60000610351562,132.8000030517578,132.0,132.1999969482422,143747.0
2014-09-22,132.1999969482422,132.1999969482422,130.1999969482422,131.60000610351562,211751.0
2014-09-24,131.39999389648438,131.39999389648438,130.1999969482422,131.1999969482422,155221.0
2014-09-25,131.8000030517578,132.39999389648438,130.39999389648438,130.60000610351562,149677.0
2014-09-28,131.0,131.1999969482422,129.1999969482422,129.60000610351562,162478.0
2014-09-29,129.8000030517578,130.0,129.60000610351562,129.8000030517578,78627.0
2014-09-30,130.0,131.39999389648438,130.0,131.0,95308.0
2014-10-01,131.39999389648438,131.60000610351562,130.39999389648438,131.1999969482422,126216.0
2014-10-02,130.60000610351562,131.60000610351562,130.39999389648438,131.60000610351562,106220.0
2014-10-12,128.0,130.8000030517578,127.5999984741211,128.39999389648438,237973.0
2014-10-13,128.39999389648438,129.60000610351562,128.0,129.60000610351562,168523.0
2014-10-14,129.39999389648438,129.60000610351562,126.19999694824219,127.19999694824219,215541.0
2014-10-15,127.19999694824219,127.19999694824219,125.0,125.19999694824219,213368.0
2014-10-16,120.0,123.5999984741211,118.4000015258789,123.0,365306.0
2014-10-19,124.19999694824219,128.39999389648438,124.0,128.0,244286.0
2014-10-20,129.39999389648438,129.60000610351562,126.4000015258789,126.5999984741211,226832.0
2014-10-21,127.80000305175781,129.60000610351562,126.0,128.60000610351562,237436.0
2014-10-22,128.8000030517578,129.0,128.0,128.0,255791.0
2014-10-23,127.19999694824219,128.1999969482422,126.80000305175781,128.0,71762.0
2014-10-26,128.8000030517578,128.8000030517578,127.80000305175781,128.0,126431.0
2014-10-27,129.1999969482422,129.1999969482422,127.4000015258789,128.0,162990.0
2014-10-28,128.0,128.1999969482422,127.4000015258789,128.0,91546.0
2014-10-29,128.1999969482422,129.1999969482422,128.0,128.8000030517578,200290.0
2014-10-30,128.0,128.8000030517578,127.19999694824219,128.1999969482422,131192.0
2014-11-02,128.0,128.60000610351562,127.80000305175781,128.0,102127.0
2014-11-03,127.80000305175781,128.0,127.19999694824219,128.0,105556.0
2014-11-04,127.5999984741211,127.5999984741211,125.19999694824219,125.80000305175781,107922.0
2014-11-05,126.4000015258789,126.4000015258789,123.5999984741211,125.4000015258789,153422.0
2014-11-06,126.4000015258789,126.4000015258789,124.0,124.5999984741211,133512.0
2014-11-09,126.0,126.4000015258789,124.80000305175781,125.4000015258789,107231.0
2014-11-10,126.0,126.0,125.19999694824219,125.5999984741211,83375.0
2014-11-11,125.5999984741211,125.5999984741211,121.5999984741211,121.5999984741211,406017.0
2014-11-12,122.4000015258789,123.19999694824219,120.0,122.19999694824219,486136.0
2014-11-13,121.19999694824219,122.0,120.0,121.5999984741211,216403.0
2014-11-16,121.80000305175781,122.0,120.5999984741211,121.80000305175781,126148.0
2014-11-17,120.80000305175781,121.80000305175781,120.19999694824219,120.5999984741211,143798.0
2014-11-18,120.80000305175781,121.5999984741211,120.80000305175781,121.4000015258789,70415.0
2014-11-19,122.0,122.0,121.19999694824219,121.4000015258789,119861.0
2014-11-20,121.5999984741211,122.19999694824219,121.0,121.5999984741211,78995.0
2014-11-23,122.19999694824219,122.19999694824219,121.4000015258789,121.5999984741211,315652.0
2014-11-24,121.5999984741211,121.5999984741211,121.0,121.19999694824219,114918.0
2014-11-25,121.19999694824219,121.19999694824219,118.80000305175781,120.0,265621.0
2014-11-26,120.80000305175781,120.80000305175781,117.80000305175781,118.4000015258789,4403340.0
2014-11-27,118.80000305175781,118.80000305175781,117.4000015258789,117.80000305175781,314726.0
2014-11-30,115.0,115.5999984741211,109.80000305175781,110.80000305175781,437857.0
2014-12-01,110.4000015258789,114.0,110.4000015258789,113.19999694824219,367806.0
2014-12-02,114.0,115.19999694824219,113.19999694824219,113.4000015258789,201565.0
2014-12-03,114.4000015258789,114.5999984741211,114.19999694824219,114.4000015258789,170033.0
2014-12-04,115.80000305175781,116.0,114.80000305175781,115.4000015258789,159457.0
2014-12-07,116.0,116.0,114.80000305175781,114.80000305175781,87287.0
2014-12-08,115.0,115.4000015258789,114.4000015258789,114.4000015258789,358847.0
2014-12-09,114.0,114.0,113.0,113.5999984741211,278152.0
2014-12-10,113.5999984741211,113.80000305175781,112.4000015258789,112.80000305175781,166167.0
2014-12-11,112.0,114.19999694824219,110.0,114.0,163980.0
2014-12-14,112.0,112.0,108.80000305175781,110.80000305175781,210071.0
2014-12-15,111.5999984741211,113.4000015258789,109.5999984741211,110.19999694824219,200147.0
2014-12-16,110.0,110.0,102.4000015258789,103.19999694824219,523507.0
2014-12-17,102.0,110.0,100.80000305175781,110.0,351696.0
2014-12-18,112.0,120.19999694824219,112.0,118.5999984741211,793988.0
2014-12-21,120.4000015258789,122.4000015258789,117.0,118.80000305175781,458133.0
2014-12-22,119.19999694824219,119.19999694824219,117.5999984741211,118.80000305175781,199160.0
2014-12-23,118.19999694824219,118.4000015258789,115.19999694824219,115.19999694824219,230776.0
2014-12-24,117.4000015258789,118.19999694824219,116.4000015258789,117.5999984741211,259405.0
2014-12-25,117.4000015258789,117.5999984741211,116.80000305175781,117.4000015258789,161478.0
2014-12-28,117.80000305175781,118.80000305175781,117.4000015258789,118.0,281670.0
2014-12-29,118.19999694824219,118.80000305175781,116.5999984741211,116.80000305175781,247028.0
2014-12-30,115.19999694824219,115.19999694824219,111.0,113.4000015258789,407562.0
2014-12-31,113.5999984741211,113.5999984741211,109.5999984741211,112.5999984741211,227120.0
2015-01-01,112.4000015258789,115.19999694824219,112.4000015258789,115.19999694824219,97431.0
2015-01-04,115.0,115.0,111.4000015258789,111.4000015258789,157116.0
2015-01-05,114.5999984741211,117.4000015258789,111.19999694824219,111.19999694824219,585497.0
2015-01-06,108.5999984741211,114.0,108.0,113.80000305175781,240456.0
2015-01-07,113.80000305175781,113.80000305175781,111.4000015258789,112.0,254531.0
2015-01-08,112.80000305175781,113.5999984741211,112.0,112.5999984741211,280436.0
2015-01-11,112.80000305175781,113.80000305175781,112.4000015258789,113.4000015258789,179263.0
2015-01-12,113.19999694824219,114.4000015258789,113.19999694824219,113.80000305175781,200687.0
2015-01-13,112.4000015258789,112.5999984741211,110.5999984741211,112.4000015258789,453212.0
2015-01-14,113.0,113.5999984741211,112.4000015258789,112.4000015258789,126575.0
2015-01-15,112.80000305175781,113.5999984741211,111.0,111.80000305175781,211380.0
2015-01-18,111.80000305175781,112.5999984741211,111.5999984741211,111.80000305175781,177791.0
2015-01-19,111.5999984741211,113.0,111.4000015258789,112.80000305175781,178941.0
2015-01-20,112.80000305175781,112.80000305175781,111.80000305175781,112.0,77043.0
2015-01-21,112.0,112.4000015258789,111.80000305175781,112.0,39691.0
2015-01-22,111.80000305175781,112.19999694824219,111.4000015258789,112.0,157800.0
2015-01-26,112.5999984741211,114.0,112.5999984741211,113.5999984741211,204855.0
2015-01-27,113.80000305175781,116.19999694824219,113.19999694824219,115.19999694824219,141382.0
2015-01-28,116.19999694824219,118.80000305175781,116.19999694824219,117.5999984741211,227090.0
2015-01-29,118.4000015258789,118.4000015258789,116.80000305175781,118.19999694824219,109095.0
2015-02-01,120.0,121.5999984741211,118.80000305175781,120.4000015258789,277182.0
2015-02-02,120.80000305175781,123.19999694824219,120.0,123.19999694824219,290553.0
2015-02-03,123.80000305175781,125.19999694824219,123.19999694824219,123.19999694824219,179605.0
2015-02-04,123.5999984741211,124.5999984741211,122.5999984741211,122.5999984741211,85250.0
2015-02-05,123.19999694824219,123.19999694824219,121.4000015258789,122.4000015258789,115650.0
2015-02-08,122.80000305175781,123.5999984741211,122.4000015258789,122.4000015258789,153952.0
2015-02-09,123.4000015258789,123.4000015258789,121.80000305175781,122.5999984741211,119965.0
2015-02-10,122.5999984741211,122.5999984741211,121.19999694824219,122.0,149955.0
2015-02-11,122.0,122.0,120.19999694824219,120.80000305175781,197153.0
2015-02-12,121.19999694824219,125.0,120.80000305175781,121.5999984741211,184641.0
2015-02-15,122.80000305175781,123.4000015258789,122.80000305175781,123.19999694824219,83362.0
2015-02-16,122.4000015258789,122.80000305175781,122.4000015258789,122.80000305175781,147631.0
2015-02-17,123.19999694824219,123.19999694824219,122.19999694824219,122.80000305175781,86877.0
2015-02-18,122.80000305175781,123.19999694824219,122.0,122.4000015258789,110115.0
2015-02-19,122.0,122.0,120.0,120.5999984741211,155230.0
2015-02-22,120.80000305175781,121.5999984741211,120.4000015258789,120.4000015258789,79812.0
2015-02-23,120.80000305175781,121.4000015258789,120.19999694824219,120.4000015258789,69142.0
2015-02-24,120.19999694824219,121.19999694824219,120.19999694824219,120.96800994873047,35240.0
2015-02-25,120.80000305175781,121.4000015258789,120.4000015258789,121.4000015258789,47270.0
2015-02-26,121.5999984741211,121.5999984741211,120.4000015258789,120.69599914550781,92283.0
2015-03-01,121.0,121.4000015258789,120.0,121.19999694824219,55065.0
2015-03-02,120.80000305175781,121.19999694824219,120.80000305175781,121.0,56402.0
2015-03-03,121.19999694824219,121.19999694824219,120.5999984741211,120.91999053955078,103413.0
2015-03-04,121.0,121.4000015258789,120.80000305175781,121.19999694824219,143230.0
2015-03-05,121.4000015258789,122.19999694824219,121.19999694824219,122.0,76127.0
2015-03-08,122.5999984741211,122.5999984741211,121.80000305175781,122.4000015258789,57200.0
2015-03-09,122.5999984741211,122.5999984741211,121.80000305175781,122.4000015258789,57200.0
2015-03-10,123.19999694824219,124.0,122.5999984741211,123.4000015258789,139463.0
2015-03-11,123.4000015258789,125.19999694824219,123.19999694824219,125.19999694824219,160465.0
2015-03-12,126.19999694824219,127.0,125.5999984741211,126.4000015258789,218608.0
2015-03-15,125.5999984741211,125.80000305175781,125.0,125.80000305175781,142565.0
2015-03-16,125.19999694824219,125.5999984741211,122.4000015258789,123.4000015258789,220768.0
2015-03-17,123.19999694824219,123.19999694824219,120.80000305175781,122.5999984741211,157225.0
2015-03-18,122.4000015258789,122.4000015258789,119.5999984741211,121.19999694824219,209768.0
2015-03-19,121.80000305175781,122.5999984741211,120.80000305175781,122.5999984741211,110010.0
2015-03-22,122.80000305175781,123.0,122.0,122.5999984741211,53095.0
2015-03-23,122.0,123.19999694824219,121.5999984741211,122.0,156850.0
2015-03-24,121.4000015258789,123.0,121.4000015258789,122.80000305175781,78025.0
2015-03-25,122.4000015258789,123.0,120.4000015258789,121.5999984741211,270411.0
2015-03-26,116.4000015258789,121.4000015258789,116.4000015258789,120.0,139665.0
2015-03-29,120.5999984741211,121.19999694824219,120.4000015258789,120.80000305175781,82370.0
2015-03-30,120.80000305175781,121.0,120.0,120.80000305175781,82018.0
2015-03-31,120.4000015258789,120.4000015258789,118.80000305175781,119.19999694824219,173420.0
2015-04-01,119.0,119.19999694824219,116.80000305175781,119.0,143976.0
2015-04-02,118.0,119.19999694824219,117.5999984741211,118.80000305175781,214076.0
2015-04-05,118.4000015258789,118.4000015258789,116.80000305175781,117.80000305175781,160396.0
2015-04-06,118.4000015258789,121.80000305175781,118.4000015258789,119.80000305175781,261971.0
2015-04-07,117.0,118.25,116.25,117.0,292853.0
2015-04-08,117.75,118.0,116.25,116.5,182316.0
2015-04-09,116.25,116.75,115.75,116.5,117321.0
2015-04-12,115.5,116.75,115.5,116.0,143538.0
2015-04-13,116.25,117.0,116.0,116.5,90485.0
2015-04-14,116.25,116.5,115.5,116.0,62473.0
2015-04-15,114.25,115.5,113.0,114.25,461983.0
2015-04-16,114.5,115.0,112.25,113.0,391360.0
2015-04-19,115.5,119.5,114.5,119.0,1318599.0
2015-04-20,120.5,120.5,115.75,116.0,588457.0
2015-04-21,115.75,116.25,115.0,115.0,4059352.0
2015-04-22,116.25,116.25,115.0,115.25,210824.0
2015-04-23,115.25,116.0,115.0,116.0,20551736.0
2015-04-26,116.0,117.0,115.5,115.86000061035156,418054.0
2015-04-27,116.0,116.0,115.25,115.66000366210938,278278.0
2015-04-28,115.75,122.5,115.25,119.73999786376953,837642.0
2015-04-29,121.0,124.25,120.0,123.31999969482422,686211.0
2015-04-30,123.31999969482422,123.31999969482422,123.31999969482422,123.31999969482422,0.0
2015-05-03,123.5,123.75,120.5,121.25,437826.0
2015-05-04,121.0,121.25,120.25,121.05999755859375,113592.0
2015-05-05,121.75,122.0,120.25,120.44000244140625,172731.0
2015-05-06,120.0,121.0,119.75,120.48999786376953,112078.0
2015-05-07,120.75,120.75,119.5,120.33999633789062,106633.0
2015-05-10,120.0,120.5,119.75,120.0,55090.0
2015-05-11,120.0,120.0,117.5,117.97000122070312,99905.0
2015-05-12,118.0,118.5,117.0,118.27999877929688,177202.0
2015-05-13,119.0,120.5,118.5,120.01000213623047,206946.0
2015-05-14,120.25,121.25,118.75,119.05000305175781,268591.0
2015-05-17,119.25,119.75,119.0,119.37999725341797,183596.0
2015-05-18,119.25,119.5,119.0,119.29000091552734,59753.0
2015-05-19,119.25,119.75,119.0,119.75,119237.0
2015-05-20,119.25,120.5,119.25,119.95999908447266,180812.0
2015-05-21,120.0,120.25,119.5,120.0,61439.0
2015-05-24,120.0,120.0,119.0,119.51000213623047,62449.0
2015-05-25,120.0,120.25,119.5,119.5,79206.0
2015-05-26,119.75,120.5,119.75,120.23999786376953,139008.0
2015-05-27,120.0,121.0,119.5,120.1500015258789,71248.0
2015-05-28,120.5,120.5,119.5,119.61000061035156,55964.0
2015-05-31,120.0,120.25,119.5,119.51000213623047,114461.0
2015-06-01,119.75,120.0,119.25,119.62000274658203,65258.0
2015-06-02,119.5,121.5,119.25,120.72000122070312,120329.0
2015-06-03,120.75,121.5,120.25,121.3499984741211,102443.0
2015-06-04,121.5,124.5,121.0,122.77999877929688,638414.0
2015-06-07,123.0,123.25,121.75,122.11000061035156,380093.0
2015-06-08,122.25,122.25,121.5,121.80000305175781,89502.0
2015-06-09,120.25,121.75,120.0,121.75,277408.0
2015-06-10,122.0,122.5,121.0,121.29000091552734,283000.0
2015-06-11,121.5,122.5,121.25,122.11000061035156,138303.0
2015-06-14,122.5,127.5,122.0,125.12000274658203,552018.0
2015-06-15,125.0,125.75,122.5,122.8499984741211,228178.0
2015-06-16,122.75,123.0,122.25,122.66999816894531,166647.0
2015-06-17,122.5,123.25,122.0,122.97000122070312,150600.0
2015-06-18,123.0,123.0,122.0,122.37999725341797,127628.0
2015-06-21,122.0,122.0,120.0,120.45999908447266,150784.0
2015-06-22,121.0,121.25,119.75,120.2699966430664,141333.0
2015-06-23,120.0,121.5,120.0,121.27999877929688,50489.0
2015-06-24,121.5,121.5,120.0,120.12999725341797,95152.0
2015-06-25,120.25,120.25,119.5,119.61000061035156,141115.0
2015-06-28,119.75,119.75,118.25,118.87000274658203,158380.0
2015-06-29,119.0,119.0,118.0,118.47000122070312,136801.0
2015-06-30,118.0,118.25,115.25,118.04000091552734,187449.0
2015-07-01,118.25,118.25,116.25,117.9800033569336,333612.0
2015-07-02,118.0,118.5,117.5,118.2300033569336,76491.0
2015-07-05,118.0,119.0,117.25,118.44000244140625,57481.0
2015-07-06,117.75,120.0,117.25,119.88999938964844,163184.0
2015-07-07,119.5,120.75,119.5,120.75,115733.0
2015-07-08,120.75,121.0,120.0,120.62000274658203,76081.0
2015-07-09,120.75,122.25,120.25,121.19000244140625,256269.0
2015-07-12,121.75,122.75,121.25,121.70999908447266,284013.0
2015-07-13,119.5,119.5,118.0,118.04000091552734,253245.0
2015-07-14,118.0,118.0,117.0,117.23999786376953,133867.0
2015-07-15,117.5,118.0,117.0,117.37000274658203,225009.0
2015-07-19,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0
2015-07-20,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0
2015-07-21,117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0.0
2015-07-22,118.0,118.25,117.5,117.58000183105469,69068.0
2015-07-23,118.0,118.0,117.25,117.4800033569336,40162.0
2015-07-26,117.5,117.5,116.25,116.41999816894531,141439.0
2015-07-27,116.25,117.0,116.0,116.13999938964844,106647.0
2015-07-28,116.0,116.25,115.5,115.94000244140625,65133.0
2015-07-29,116.0,116.75,116.0,116.02999877929688,147739.0
2015-07-30,116.25,117.0,115.75,116.0,59955.0
2015-08-02,116.0,116.5,113.5,114.2699966430664,123068.0
2015-08-03,114.25,114.5,113.75,114.05999755859375,45374.0
2015-08-04,114.0,114.5,113.0,113.30999755859375,54661.0
2015-08-05,114.0,114.5,113.75,113.80000305175781,62322.0
2015-08-06,113.5,113.5,112.0,112.66999816894531,67444.0
2015-08-09,112.75,113.0,112.0,112.55000305175781,77950.0
2015-08-10,113.0,113.5,113.0,113.08999633789062,53870.0
2015-08-11,113.25,113.5,112.5,112.5,67032.0
2015-08-12,112.0,112.0,110.5,111.1500015258789,125885.0
2015-08-13,111.75,111.75,110.25,110.73999786376953,56646.0
2015-08-16,110.5,111.0,106.0,106.45999908447266,236412.0
2015-08-17,107.0,107.0,102.5,103.0999984741211,148126.0
2015-08-18,103.75,103.75,99.0,101.19000244140625,307653.0
2015-08-19,100.0,101.0,98.25,99.0,134276.0
2015-08-20,98.5,98.75,96.0,98.06999969482422,252441.0
2015-08-23,96.0,96.0,90.0,90.37999725341797,434393.0
2015-08-24,89.75,89.75,82.0,83.48999786376953,722181.0
2015-08-25,85.0,91.75,83.5,91.75,470798.0
2015-08-26,91.25,94.75,91.0,92.2699966430664,455208.0
2015-08-27,97.0,97.5,96.25,96.86000061035156,283207.0
2015-08-30,99.25,101.25,98.25,98.38999938964844,289604.0
2015-08-31,98.25,98.75,97.0,97.37000274658203,154373.0
2015-09-01,98.0,98.5,96.0,96.22000122070312,103045.0
2015-09-02,94.0,95.25,93.25,94.26000213623047,108518.0
2015-09-03,95.5,95.5,94.0,94.12000274658203,33316.0
2015-09-06,93.75,94.5,92.0,94.08999633789062,83508.0
2015-09-07,94.75,97.5,94.0,95.69000244140625,297388.0
2015-09-08,95.5,96.25,95.5,96.01000213623047,127455.0
2015-09-09,97.0,99.0,96.0,97.73999786376953,225702.0
2015-09-10,97.0,97.75,96.5,97.02999877929688,113341.0
2015-09-13,97.0,97.75,96.0,96.01000213623047,164713.0
2015-09-14,96.0,96.25,95.5,95.5,36845.0
2015-09-15,95.0,95.25,93.5,94.98999786376953,67462.0
2015-09-16,95.5,96.0,94.5,94.7300033569336,49864.0
2015-09-17,95.75,96.0,94.0,95.73999786376953,73794.0
2015-09-20,94.25,96.0,94.25,95.48999786376953,128607.0
2015-09-21,96.0,96.5,95.75,96.20999908447266,62778.0
2015-09-27,96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0.0
2015-09-28,96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0.0
2015-09-29,95.75,95.75,95.0,95.05000305175781,71422.0
2015-09-30,96.0,96.0,94.25,95.4000015258789,29747.0
2015-10-01,92.0,95.0,92.0,94.01000213623047,52394.0
2015-10-04,94.0,95.0,94.0,94.63999938964844,37456.0
2015-10-05,94.75,95.0,94.25,94.75,57311.0
2015-10-06,95.0,95.0,94.25,94.5,52584.0
2015-10-07,94.75,96.75,94.75,95.11000061035156,194162.0
2015-10-08,95.25,95.5,95.0,95.22000122070312,235804.0
2015-10-11,95.75,98.25,95.75,96.72000122070312,363567.0
2015-10-12,97.0,97.5,96.0,96.70999908447266,140935.0
2015-10-13,95.75,97.0,95.0,96.77999877929688,98926.0
2015-10-14,96.75,96.75,95.75,96.48999786376953,132283.0
2015-10-15,96.0,97.0,95.5,96.4000015258789,89657.0
2015-10-18,96.0,96.5,94.5,94.54000091552734,142537.0
2015-10-19,94.75,94.75,93.0,93.20999908447266,165475.0
2015-10-20,93.75,93.75,92.5,92.5199966430664,161388.0
2015-10-21,92.25,93.0,90.75,91.47000122070312,121095.0
2015-10-22,91.0,91.5,89.0,91.2300033569336,65571.0
2015-10-25,91.25,92.5,90.0,90.25,72428.0
2015-10-26,90.0,91.0,88.75,89.0,185974.0
2015-10-27,89.0,89.0,82.75,84.1500015258789,269523.0
2015-10-28,85.5,85.5,81.25,83.83000183105469,478959.0
2015-10-29,85.5,85.5,83.0,83.97000122070312,177282.0
2015-11-01,83.75,83.75,82.0,82.5,147337.0
2015-11-02,82.5,83.5,82.5,83.22000122070312,122367.0
2015-11-03,83.0,83.0,80.5,80.91999816894531,196856.0
2015-11-04,81.5,82.0,79.5,80.94999694824219,352594.0
2015-11-05,81.0,81.0,79.75,80.16999816894531,192937.0
2015-11-08,80.5,80.5,77.75,79.01000213623047,300977.0
2015-11-09,79.5,80.25,78.75,80.05999755859375,204018.0
2015-11-10,80.5,80.75,80.0,80.02999877929688,178540.0
2015-11-11,80.5,83.75,80.0,83.0,246434.0
2015-11-12,83.5,83.5,82.0,82.43000030517578,139960.0
2015-11-15,80.75,81.5,79.0,80.61000061035156,168477.0
2015-11-16,81.25,83.25,81.25,82.76000213623047,323437.0
2015-11-17,83.5,86.0,83.5,83.7300033569336,200949.0
2015-11-18,83.75,84.5,83.5,83.75,162063.0
2015-11-19,84.0,85.0,83.75,84.73999786376953,201566.0
2015-11-22,85.25,86.75,85.25,86.33000183105469,179661.0
2015-11-23,85.75,86.25,85.0,85.75,153450.0
2015-11-24,85.75,87.75,85.75,86.76000213623047,176600.0
2015-11-25,87.0,87.0,85.75,85.75,122165.0
2015-11-26,85.75,86.0,85.0,85.66000366210938,154093.0
2015-11-29,85.5,86.0,85.0,85.5,35645.0
2015-11-30,85.75,85.75,85.0,85.26000213623047,50688.0
2015-12-01,85.25,86.25,85.0,86.16000366210938,111192.0
2015-12-02,86.0,88.0,85.5,86.05000305175781,256818.0
2015-12-03,85.5,86.5,85.0,85.01000213623047,151816.0
2015-12-06,86.25,88.0,86.25,87.5,435822.0
2015-12-07,87.75,88.0,87.0,87.55000305175781,270403.0
2015-12-08,87.0,87.25,85.75,86.73999786376953,290474.0
2015-12-09,87.0,87.25,86.0,87.0,235035.0
2015-12-10,86.5,88.25,86.5,87.98999786376953,575177.0
2015-12-13,87.0,87.0,84.75,85.0,222190.0
2015-12-14,85.0,86.0,84.5,84.93000030517578,252606.0
2015-12-15,85.0,85.75,84.5,84.76000213623047,168800.0
2015-12-16,85.25,86.0,84.75,85.72000122070312,217462.0
2015-12-17,85.75,86.75,85.5,86.36000061035156,394060.0
2015-12-20,85.5,86.5,85.0,86.26000213623047,181809.0
2015-12-21,86.25,86.5,85.75,86.45999908447266,74874.0
2015-12-22,87.0,87.0,86.0,86.73999786376953,140390.0
2015-12-23,87.0,87.0,85.75,85.76000213623047,155702.0
2015-12-24,87.0,87.0,85.75,86.47000122070312,51130.0
2015-12-27,86.75,86.75,85.5,86.19000244140625,36285.0
2015-12-28,85.75,86.25,85.5,86.0199966430664,152868.0
2015-12-29,85.0,85.0,79.5,84.98999786376953,435001.0
2015-12-30,84.0,84.75,80.0,80.27999877929688,394990.0
2015-12-31,80.0,83.0,78.0,82.1500015258789,477647.0
2016-01-03,81.25,82.5,80.0,80.81999969482422,231469.0
2016-01-04,80.75,81.0,78.0,78.0199966430664,225201.0
2016-01-05,78.5,79.0,75.0,75.56999969482422,411129.0
2016-01-06,75.75,75.75,69.25,70.75,585962.0
2016-01-07,69.75,70.0,65.75,69.0999984741211,336455.0
2016-01-10,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0
2016-01-11,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,0.0
2016-01-12,73.0,74.5,71.0,73.3499984741211,308599.0
2016-01-13,74.0,75.75,72.75,73.4800033569336,285261.0
2016-01-14,71.25,73.0,71.0,72.68000030517578,194483.0
2016-01-17,65.5,69.0,65.5,68.19999694824219,404923.0
2016-01-18,66.0,68.0,65.75,66.58000183105469,288160.0
2016-01-19,68.0,68.75,66.5,68.18000030517578,289778.0
2016-01-20,67.5,67.5,63.0,63.77000045776367,219710.0
2016-01-21,63.0,64.0,62.0,63.540000915527344,220037.0
2016-01-24,67.0,68.25,64.25,64.88999938964844,166426.0
2016-01-25,65.0,65.0,63.75,64.73999786376953,105714.0
2016-01-26,63.25,64.5,63.0,63.52000045776367,236881.0
2016-01-27,64.0,65.5,64.0,65.18000030517578,303737.0
2016-01-28,65.75,68.0,65.75,67.55999755859375,210195.0
2016-01-31,70.0,70.75,69.0,69.26000213623047,230108.0
2016-02-01,69.0,69.25,67.75,68.41999816894531,224335.0
2016-02-02,67.0,68.25,67.0,67.05999755859375,188310.0
2016-02-03,66.5,68.0,66.25,67.93000030517578,61011.0
2016-02-04,69.0,69.5,68.0,68.06999969482422,192791.0
2016-02-07,66.5,68.25,66.5,67.7300033569336,87185.0
2016-02-08,68.5,68.5,67.0,67.25,184372.0
2016-02-09,66.5,67.5,66.5,66.87999725341797,97155.0
2016-02-10,66.25,67.0,66.0,66.0,66228.0
2016-02-11,66.0,66.0,64.0,64.83000183105469,166251.0
2016-02-14,66.0,66.5,62.0,63.09000015258789,192230.0
2016-02-15,63.0,64.75,63.0,64.38999938964844,133277.0
2016-02-16,65.5,66.0,64.25,64.88999938964844,354989.0
2016-02-17,64.25,65.25,64.25,64.81999969482422,156551.0
2016-02-18,65.75,66.5,65.25,65.48999786376953,214591.0
2016-02-21,65.25,65.75,65.0,65.06999969482422,356478.0
2016-02-22,65.75,66.25,65.25,65.83999633789062,395636.0
2016-02-23,66.0,67.5,66.0,66.86000061035156,631505.0
2016-02-24,66.75,68.0,66.25,66.4800033569336,394115.0
2016-02-25,67.0,67.5,66.5,67.25,217729.0
2016-02-28,68.0,69.5,67.75,68.88999938964844,246281.0
2016-02-29,69.25,70.0,68.5,68.91999816894531,144832.0
2016-03-01,69.75,70.0,69.25,69.91999816894531,173071.0
2016-03-02,70.0,70.5,68.75,69.0,157260.0
2016-03-03,69.25,70.5,69.0,70.37000274658203,198143.0
2016-03-06,71.75,72.25,71.75,71.91999816894531,134937.0
2016-03-07,72.25,73.75,71.75,73.36000061035156,255162.0
2016-03-08,74.0,74.5,73.5,74.2300033569336,232405.0
2016-03-09,74.0,74.0,72.0,72.31999969482422,192637.0
2016-03-10,72.5,73.5,71.75,71.93000030517578,262597.0
2016-03-13,73.25,73.5,71.75,71.86000061035156,154147.0
2016-03-14,72.0,72.0,69.5,69.69999694824219,161729.0
2016-03-15,68.0,69.0,67.5,67.83000183105469,324592.0
2016-03-16,68.0,69.0,67.75,68.87999725341797,338964.0
2016-03-17,69.5,70.0,69.0,69.44000244140625,361753.0
2016-03-20,70.0,70.75,68.5,69.73999786376953,490717.0
2016-03-21,69.75,70.5,69.0,69.4000015258789,706081.0
2016-03-22,69.5,70.75,69.5,69.93000030517578,500958.0
2016-03-23,70.25,70.75,69.25,69.31999969482422,518311.0
2016-03-24,69.0,69.5,68.5,69.19999694824219,347832.0
2016-03-27,69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0.0
2016-03-28,69.19999694824219,69.19999694824219,69.19999694824219,69.19999694824219,0.0
2016-03-29,69.25,69.25,68.0,68.58999633789062,311101.0
2016-03-30,69.0,70.5,69.0,69.94000244140625,1288637.0
2016-03-31,67.75,67.75,65.25,66.26000213623047,544789.0
2016-04-03,65.5,65.5,63.75,64.29000091552734,230164.0
2016-04-04,64.25,64.5,63.5,64.08999633789062,308330.0
2016-04-05,64.0,64.0,63.0,63.33000183105469,229119.0
2016-04-06,63.75,64.0,63.25,63.58000183105469,175204.0
2016-04-07,64.0,64.25,63.5,64.05000305175781,276181.0
2016-04-10,64.5,65.0,64.0,64.81999969482422,277909.0
2016-04-11,64.5,65.0,64.25,64.47000122070312,267824.0
2016-04-12,64.25,65.0,64.25,64.80999755859375,211572.0
2016-04-13,65.0,66.25,65.0,66.22000122070312,456271.0
2016-04-14,66.25,66.25,65.75,66.23999786376953,212223.0
2016-04-17,66.0,66.0,65.0,65.2300033569336,155089.0
2016-04-18,62.5,63.25,61.0,62.939998626708984,451487.0
2016-04-19,63.5,64.25,63.25,64.22000122070312,175321.0
2016-04-20,64.25,65.25,64.0,64.4000015258789,214304.0
2016-04-21,65.25,65.25,64.5,64.75,261246.0
2016-04-24,64.75,67.0,64.75,65.5199966430664,542169.0
2016-04-25,66.0,67.25,65.25,66.81999969482422,374907.0
2016-04-26,67.0,67.0,65.5,65.6500015258789,276098.0
2016-04-27,65.75,66.25,65.75,65.7699966430664,262959.0
2016-04-28,66.0,66.0,65.5,65.87000274658203,229449.0
2016-05-01,66.0,66.25,65.25,65.5,202965.0
2016-05-02,65.25,65.25,64.75,65.22000122070312,228432.0
2016-05-03,65.0,65.5,64.25,64.41000366210938,232653.0
2016-05-04,64.25,64.25,63.25,63.65999984741211,162959.0
2016-05-05,63.75,65.0,63.75,64.83999633789062,125066.0
2016-05-08,65.0,65.75,64.5,64.62000274658203,211694.0
2016-05-09,65.0,65.0,64.25,64.4000015258789,123816.0
2016-05-10,64.25,64.25,63.25,63.5,318842.0
2016-05-11,63.75,64.0,63.5,63.65999984741211,78433.0
2016-05-12,63.75,64.5,63.5,63.5,352034.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,62.5,63.25,62.25,63.20000076293945,101834.0
2016-05-25,63.75,64.0,62.75,63.040000915527344,366294.0
2016-05-26,63.25,63.5,62.0,62.119998931884766,261850.0
2016-05-29,62.25,62.75,62.0,62.04999923706055,100631.0
2016-05-30,62.0,62.5,62.0,62.25,130286.0
2016-05-31,62.5,62.75,62.0,62.560001373291016,105028.0
2016-06-01,62.5,62.75,62.0,62.380001068115234,126432.0
2016-06-02,62.25,62.75,61.75,62.029998779296875,209658.0
2016-06-05,62.0,62.25,61.5,61.65999984741211,76083.0
2016-06-06,61.75,62.5,61.5,62.2400016784668,85428.0
2016-06-07,62.0,63.25,62.0,63.04999923706055,146056.0
2016-06-08,63.25,65.0,62.75,64.4800033569336,837293.0
2016-06-09,64.5,65.0,63.5,63.959999084472656,538861.0
2016-06-12,63.5,63.75,63.0,63.36000061035156,140298.0
2016-06-13,63.5,63.75,63.25,63.5,95331.0
2016-06-14,,,,,
2016-06-15,63.0,63.5,62.5,62.66999816894531,238491.0
2016-06-16,62.5,62.75,62.25,62.439998626708984,156316.0
2016-06-19,62.75,63.5,61.0,61.40999984741211,604713.0
2016-06-20,61.25,62.0,61.0,61.56999969482422,231358.0
2016-06-21,61.75,61.75,60.5,60.529998779296875,375124.0
2016-06-22,60.5,61.0,60.5,60.90999984741211,149977.0
2016-06-23,61.0,61.5,60.5,60.75,420694.0
2016-06-26,60.0,61.25,58.0,61.0,265615.0
2016-06-27,59.75,60.25,58.25,59.5,355244.0
2016-06-28,59.0,60.0,58.75,59.5,156184.0
2016-06-29,59.75,60.5,59.5,59.5,204507.0
2016-06-30,59.75,60.0,59.0,59.5,255564.0
2016-07-03,59.75,60.0,59.0,59.5,255564.0
2016-07-04,59.5,59.5,59.5,59.5,0.0
2016-07-05,59.5,59.5,59.5,59.5,0.0
2016-07-06,59.5,59.5,59.5,59.5,0.0
2016-07-10,59.5,59.75,59.0,59.75,266755.0
2016-07-11,59.5,60.0,59.0,59.25,496114.0
2016-07-12,59.5,60.0,59.25,59.5,329638.0
2016-07-14,59.75,60.25,59.25,59.25,532915.0
2016-07-17,59.75,60.5,59.5,60.5,326117.0
2016-07-18,60.5,60.75,60.0,60.25,220284.0
2016-07-19,60.25,60.25,59.5,59.5,158113.0
2016-07-20,59.5,59.75,59.25,59.75,167316.0
2016-07-21,59.75,60.0,59.25,59.5,139570.0
2016-07-24,59.0,59.25,58.5,59.25,266907.0
2016-07-25,58.75,59.5,58.75,59.0,354641.0
2016-07-26,59.0,59.25,58.5,59.25,427290.0
2016-07-27,59.0,59.75,58.5,59.75,273969.0
2016-07-28,59.75,60.75,59.25,60.0,483585.0
2016-07-31,60.0,61.25,59.75,60.5,287199.0
2016-08-01,60.75,61.5,60.5,61.5,127792.0
2016-08-02,61.0,62.25,60.75,62.25,358760.0
2016-08-03,62.0,62.25,61.25,61.75,200285.0
2016-08-04,61.25,62.75,61.25,62.5,122247.0
2016-08-07,62.75,63.5,62.75,63.0,232891.0
2016-08-08,63.5,63.75,63.0,63.75,171298.0
2016-08-09,63.5,63.75,63.0,63.75,203176.0
2016-08-10,63.75,63.75,63.25,63.5,116366.0
2016-08-11,63.25,64.0,63.0,64.0,144418.0
2016-08-14,64.0,64.5,64.0,64.25,244218.0
2016-08-15,64.25,64.5,64.0,64.25,183232.0
2016-08-16,64.0,65.0,64.0,64.25,270830.0
2016-08-17,64.0,64.25,62.0,62.0,223219.0
2016-08-18,61.5,66.5,61.5,65.0,470962.0
2016-08-21,65.25,65.5,65.0,65.25,234666.0
2016-08-22,65.0,65.75,64.75,65.5,216230.0
2016-08-23,64.5,65.25,64.5,65.0,209850.0
2016-08-24,64.5,65.0,64.25,64.75,247363.0
2016-08-25,64.25,64.5,63.0,63.75,568387.0
2016-08-28,63.5,66.25,63.5,66.0,290877.0
2016-08-29,66.25,67.75,66.25,67.0,426938.0
2016-08-30,66.75,67.0,66.25,66.75,98834.0
2016-08-31,66.75,67.0,66.5,66.75,73082.0
2016-09-01,67.0,67.0,65.25,66.0,52201.0
2016-09-04,66.0,66.5,65.75,66.0,52448.0
2016-09-05,66.0,67.75,66.0,66.75,251555.0
2016-09-06,66.75,67.25,66.5,66.75,90242.0
2016-09-07,66.75,67.0,66.75,67.0,143585.0
2016-09-08,67.25,67.5,67.0,67.5,230235.0
2016-09-11,67.5,67.5,67.5,67.5,0.0
2016-09-12,67.5,67.5,67.5,67.5,0.0
2016-09-18,67.5,67.75,67.25,67.5,135350.0
2016-09-19,67.5,68.75,67.5,68.75,170990.0
2016-09-20,68.75,69.25,68.25,68.75,167299.0
2016-09-21,68.75,69.25,68.5,69.25,101956.0
2016-09-22,68.75,69.25,68.5,69.25,101956.0
2016-09-25,68.5,68.75,68.0,68.75,76123.0
2016-09-26,68.5,68.75,68.5,68.5,37678.0
2016-09-27,68.0,68.0,66.75,67.25,180488.0
2016-09-28,66.5,66.5,64.0,65.0,113827.0
2016-09-29,64.25,67.25,64.25,66.25,228935.0
2016-10-02,66.25,66.5,63.0,63.75,153606.0
2016-10-03,63.0,64.25,62.75,64.25,142399.0
2016-10-04,64.0,64.0,63.0,63.0,202698.0
2016-10-05,63.75,64.5,63.0,64.5,73575.0
2016-10-06,65.0,65.0,64.25,64.75,130008.0
2016-10-09,64.75,65.0,64.0,64.0,80667.0
2016-10-10,64.0,64.75,63.75,64.75,104651.0
2016-10-11,64.25,65.75,64.25,65.25,136578.0
2016-10-12,64.75,65.75,64.75,65.5,84924.0
2016-10-13,65.5,66.0,65.5,65.75,105945.0
2016-10-16,65.25,65.75,65.25,65.25,112662.0
2016-10-17,65.25,65.5,65.0,65.5,306987.0
2016-10-18,61.75,63.0,61.25,62.75,235829.0
2016-10-19,62.0,62.5,61.25,61.75,252318.0
2016-10-20,61.75,63.0,61.0,62.75,177767.0
2016-10-23,62.75,62.75,61.75,62.75,173552.0
2016-10-24,,,,,
2016-10-25,62.5,63.0,62.25,62.5,102462.0
2016-10-26,62.5,62.5,62.0,62.25,111766.0
2016-10-27,62.25,62.5,62.0,62.25,91799.0
2016-10-30,62.0,62.25,61.75,62.25,102317.0
2016-10-31,62.0,62.75,62.0,62.75,91302.0
2016-11-01,62.5,63.5,62.5,63.5,125809.0
2016-11-02,62.75,63.5,62.75,63.5,98286.0
2016-11-03,63.5,64.5,62.75,64.25,163676.0
2016-11-06,64.0,64.75,63.75,64.0,128069.0
2016-11-07,64.25,68.0,64.25,67.5,679593.0
2016-11-08,67.5,68.0,67.0,67.5,256610.0
2016-11-09,67.0,68.0,65.5,67.5,258332.0
2016-11-10,68.0,69.0,67.75,68.75,256331.0
2016-11-13,68.25,70.0,68.25,70.0,131745.0
2016-11-14,68.5,69.0,68.0,68.0,78361.0
2016-11-15,68.0,69.0,68.0,69.0,267094.0
2016-11-16,69.0,69.0,68.5,68.5,188112.0
2016-11-17,68.5,70.0,68.25,68.25,348013.0
2016-11-20,68.5,69.5,68.5,69.25,227613.0
2016-11-21,69.25,69.75,69.25,69.25,218945.0
2016-11-22,69.75,71.0,69.5,71.0,232368.0
2016-11-23,70.25,72.25,70.25,72.25,386389.0
2016-11-24,72.25,73.75,71.0,72.75,297233.0
2016-11-27,72.75,72.75,71.75,72.25,114712.0
2016-11-28,72.25,73.0,72.25,72.5,179495.0
2016-11-29,72.5,73.25,72.5,72.5,132094.0
2016-11-30,72.5,75.0,72.5,74.25,510560.0
2016-12-01,75.75,81.25,75.75,80.0,1101940.0
2016-12-04,81.75,82.0,77.5,80.0,1047305.0
2016-12-05,80.0,80.0,77.25,79.0,520666.0
2016-12-06,79.0,79.5,78.25,78.75,435421.0
2016-12-07,79.0,79.0,77.5,77.5,199218.0
2016-12-08,77.5,78.25,77.5,77.75,306222.0
2016-12-11,78.25,78.75,77.5,78.25,216144.0
2016-12-12,78.5,78.75,77.0,77.25,165426.0
2016-12-13,76.75,76.75,75.5,75.75,128462.0
2016-12-14,76.0,76.0,74.5,75.5,125621.0
2016-12-15,75.5,75.5,73.0,75.25,177044.0
2016-12-18,75.5,77.75,75.5,77.75,185384.0
2016-12-19,78.0,78.0,76.0,76.25,64210.0
2016-12-20,76.5,76.5,75.0,75.25,49655.0
2016-12-21,76.0,76.0,74.0,75.0,99989.0
2016-12-22,74.5,75.25,73.5,74.5,131118.0
2016-12-25,73.25,75.5,73.25,74.5,177617.0
2016-12-26,,,,,
2016-12-27,74.25,75.25,74.0,74.5,160178.0
2016-12-28,74.25,75.75,74.25,75.75,233468.0
2016-12-29,76.0,76.5,74.25,75.0,271732.0
2017-01-01,75.0,76.75,74.75,76.5,102625.0
2017-01-02,76.25,76.5,75.25,75.25,183450.0
2017-01-03,75.75,75.75,74.5,75.0,106893.0
2017-01-04,75.0,75.0,73.25,73.75,154253.0
2017-01-05,73.75,74.0,73.0,73.5,107181.0
2017-01-08,74.0,74.5,73.25,74.5,95109.0
2017-01-09,74.0,74.25,73.0,74.25,67285.0
2017-01-10,73.5,73.5,70.0,71.75,211197.0
2017-01-11,71.0,71.25,70.0,70.25,142862.0
2017-01-12,70.25,72.25,69.75,72.0,269595.0
2017-01-15,72.25,72.25,71.5,72.0,290604.0
2017-01-16,71.75,72.0,70.5,71.25,208004.0
2017-01-17,71.0,73.0,70.25,73.0,227315.0
2017-01-18,70.0,72.5,70.0,72.0,83301.0
2017-01-19,71.25,71.75,71.0,71.25,65765.0
2017-01-22,70.75,72.5,70.5,72.5,106380.0
2017-01-23,72.25,72.75,71.75,72.5,75576.0
2017-01-24,72.5,72.75,71.75,72.25,191604.0
2017-01-25,72.5,74.5,72.0,74.25,672074.0
2017-01-26,74.5,74.5,73.25,73.75,209935.0
2017-01-29,73.75,73.75,73.25,73.5,83376.0
2017-01-30,73.75,73.75,73.0,73.0,108012.0
2017-01-31,73.0,73.25,72.25,72.25,171837.0
2017-02-01,72.25,73.25,72.25,72.5,142090.0
2017-02-02,72.25,72.75,72.25,72.5,96895.0
2017-02-05,72.5,72.75,72.0,72.25,92319.0
2017-02-06,72.5,72.75,72.0,72.25,84508.0
2017-02-07,72.25,72.5,71.5,71.75,133548.0
2017-02-08,72.5,72.5,70.0,70.25,110758.0
2017-02-09,70.5,70.75,70.0,70.75,79875.0
2017-02-12,70.75,71.25,70.75,70.75,34615.0
2017-02-13,71.0,71.5,70.5,70.75,76969.0
2017-02-14,70.75,70.75,70.25,70.75,39490.0
2017-02-15,70.25,71.75,70.25,71.5,241358.0
2017-02-16,71.0,71.75,70.5,71.75,169977.0
2017-02-19,71.75,71.75,71.25,71.25,89361.0
2017-02-20,71.25,71.5,70.75,70.75,66895.0
2017-02-21,70.75,71.25,70.25,70.75,60064.0
2017-02-22,70.5,73.25,70.5,72.75,274014.0
2017-02-23,72.5,72.5,71.5,71.5,100918.0
2017-02-26,71.5,72.25,71.25,71.5,63478.0
2017-02-27,71.5,71.5,70.25,70.25,128677.0
2017-02-28,70.25,71.0,70.25,70.25,89298.0
2017-03-01,70.75,71.0,70.25,70.75,31266.0
2017-03-02,70.5,71.25,70.5,71.0,81028.0
2017-03-05,70.5,70.75,70.25,70.25,239017.0
2017-03-06,70.25,71.0,70.25,71.0,61312.0
2017-03-07,71.0,71.25,70.5,70.5,51594.0
2017-03-08,70.5,71.0,70.5,70.75,33047.0
2017-03-09,70.25,70.5,70.0,70.25,229913.0
2017-03-12,70.25,70.25,67.5,68.75,97501.0
2017-03-13,68.5,69.0,68.0,68.75,93737.0
2017-03-14,68.75,68.75,67.5,68.0,419145.0
2017-03-15,68.0,68.25,67.75,68.0,107939.0
2017-03-16,67.75,68.5,67.75,68.0,256798.0
2017-03-19,68.5,68.5,68.0,68.25,96790.0
2017-03-20,68.5,68.5,68.0,68.0,85464.0
2017-03-21,68.0,68.5,67.5,67.75,96784.0
2017-03-22,67.5,68.0,65.0,67.0,258298.0
2017-03-23,67.0,67.25,66.25,66.75,88075.0
2017-03-26,67.0,67.75,67.0,67.5,100546.0
2017-03-27,67.5,67.75,66.25,67.0,110118.0
2017-03-28,66.5,69.75,66.5,68.25,289492.0
2017-03-29,68.25,68.25,68.25,68.25,0.0
2017-03-30,68.5,69.0,68.25,68.25,117570.0
2017-04-02,,,,,
2017-04-03,67.25,67.25,66.5,66.5,84486.0
2017-04-04,,,,,
2017-04-05,67.5,69.0,67.5,69.0,257815.0
2017-04-06,69.0,69.5,68.5,69.0,240185.0
2017-04-09,69.0,69.0,67.5,67.5,153474.0
2017-04-10,67.5,67.75,66.0,67.5,241240.0
2017-04-11,67.75,69.0,66.75,68.75,333697.0
2017-04-12,69.0,69.5,68.75,69.5,216847.0
2017-04-13,69.0,71.25,69.0,70.75,490375.0
2017-04-16,70.5,71.0,69.0,69.25,277497.0
2017-04-17,69.5,69.75,68.75,69.25,140942.0
2017-04-18,69.25,69.5,68.5,68.5,92300.0
2017-04-19,68.25,69.0,68.25,68.75,73325.0
2017-04-20,69.0,69.0,67.75,67.75,160960.0
2017-04-23,68.25,69.0,67.75,68.25,126185.0
2017-04-24,68.25,68.75,67.5,68.75,107739.0
2017-04-25,68.0,69.5,67.5,68.75,310473.0
2017-04-26,68.75,69.25,68.5,68.75,138916.0
2017-04-27,68.5,69.0,68.25,69.0,148447.0
2017-04-30,70.5,71.0,69.5,69.5,559298.0
2017-05-01,70.0,70.0,68.25,69.0,292566.0
2017-05-02,,,,,
2017-05-03,69.0,69.0,68.0,68.0,126874.0
2017-05-04,68.25,68.25,67.25,67.75,160828.0
2017-05-07,67.5,67.5,66.5,66.75,151884.0
2017-05-08,67.0,67.25,66.5,67.0,174204.0
2017-05-09,,,,,
2017-05-10,66.75,67.0,66.5,66.75,76914.0
2017-05-11,67.0,67.0,66.5,66.75,132355.0
2017-05-14,66.5,66.75,66.0,66.5,68465.0
2017-05-15,66.25,67.0,66.25,66.5,69245.0
2017-05-16,66.5,66.75,65.75,66.5,198928.0
2017-05-17,66.5,66.5,66.25,66.5,135282.0
2017-05-18,66.25,66.5,65.75,66.25,114616.0
2017-05-21,66.5,67.0,66.5,66.5,156238.0
2017-05-22,67.0,67.0,66.75,66.75,46629.0
2017-05-23,66.5,66.5,66.0,66.5,192723.0
2017-05-24,66.25,66.75,66.25,66.5,37154.0
2017-05-25,66.5,66.75,66.25,66.25,84343.0
2017-05-28,66.25,66.25,65.0,65.25,107955.0
2017-05-29,65.0,65.5,65.0,65.5,80571.0
2017-05-30,66.0,66.25,65.75,65.75,36471.0
2017-05-31,66.0,66.0,65.5,65.75,35943.0
2017-06-01,66.0,66.0,64.75,65.25,109232.0
2017-06-04,65.5,65.80000305175781,64.5999984741211,65.30000305175781,142097.0
2017-06-05,65.0,65.69999694824219,64.80000305175781,65.4000015258789,55354.0
2017-06-06,65.0,65.5999984741211,64.80000305175781,64.9000015258789,60989.0
2017-06-07,64.80000305175781,65.0999984741211,64.5,64.5,38780.0
2017-06-08,64.4000015258789,64.4000015258789,62.099998474121094,62.20000076293945,143040.0
2017-06-11,62.0,63.0,60.400001525878906,61.099998474121094,137563.0
2017-06-12,61.099998474121094,61.400001525878906,60.599998474121094,61.0,96407.0
2017-06-13,61.0,61.0,60.79999923706055,60.900001525878906,58231.0
2017-06-14,61.0,61.0,60.400001525878906,60.5,157308.0
2017-06-15,60.5,60.5,59.599998474121094,59.599998474121094,167897.0
2017-06-18,59.900001525878906,60.20000076293945,59.599998474121094,60.099998474121094,118521.0
2017-06-19,59.900001525878906,62.70000076293945,59.0,62.599998474121094,579637.0
2017-06-20,62.0,63.0,61.599998474121094,61.70000076293945,211832.0
2017-06-21,62.099998474121094,63.599998474121094,61.20000076293945,63.0,532868.0
2017-06-22,63.0,63.5,62.79999923706055,62.79999923706055,337629.0
2017-06-25,62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0.0
2017-06-26,63.0,63.5,62.79999923706055,62.79999923706055,337629.0
2017-06-27,63.0,63.5,62.79999923706055,62.79999923706055,337629.0
2017-06-28,63.0,63.5,62.79999923706055,62.79999923706055,337629.0
2017-06-29,63.0,63.5,62.79999923706055,62.79999923706055,337629.0
2017-07-02,63.0,65.0999984741211,62.900001525878906,64.0,261866.0
2017-07-03,64.9000015258789,65.0,63.70000076293945,63.900001525878906,116591.0
2017-07-04,64.19999694824219,64.80000305175781,63.900001525878906,64.0,193892.0
2017-07-05,64.0999984741211,64.19999694824219,63.5,63.5,120418.0
2017-07-06,63.400001525878906,64.0999984741211,63.400001525878906,63.599998474121094,68947.0
2017-07-09,63.5,63.599998474121094,63.0,63.599998474121094,37767.0
2017-07-10,63.79999923706055,64.0,63.599998474121094,63.79999923706055,172404.0
2017-07-11,63.70000076293945,63.79999923706055,63.0,63.20000076293945,34606.0
2017-07-12,63.099998474121094,63.79999923706055,63.099998474121094,63.70000076293945,98826.0
2017-07-13,63.70000076293945,63.79999923706055,63.5,63.599998474121094,58294.0
2017-07-16,63.70000076293945,64.0,63.400001525878906,63.599998474121094,58951.0
2017-07-17,63.599998474121094,64.5,63.5,64.19999694824219,55141.0
2017-07-18,64.0,64.19999694824219,64.0,64.19999694824219,29080.0
2017-07-19,64.0,64.0999984741211,63.5,64.0,57474.0
2017-07-20,64.0,64.80000305175781,64.0,64.5,61128.0
2017-07-23,64.5,64.69999694824219,64.30000305175781,64.4000015258789,46120.0
2017-07-24,64.30000305175781,64.9000015258789,64.30000305175781,64.9000015258789,42123.0
2017-07-25,64.0,64.0,62.599998474121094,63.099998474121094,268213.0
2017-07-26,62.70000076293945,63.0,62.0,62.0,99743.0
2017-07-27,62.20000076293945,62.20000076293945,61.0,61.20000076293945,58003.0
2017-07-30,61.0,61.0,60.29999923706055,60.70000076293945,71811.0
2017-07-31,60.599998474121094,61.0,59.900001525878906,61.0,129954.0
2017-08-01,61.099998474121094,61.79999923706055,61.0,61.79999923706055,71074.0
2017-08-02,61.70000076293945,62.099998474121094,61.400001525878906,62.0,104700.0
2017-08-03,61.900001525878906,62.0,61.70000076293945,61.900001525878906,34530.0
2017-08-06,62.0,63.0,62.0,62.79999923706055,61759.0
2017-08-07,62.400001525878906,63.099998474121094,62.400001525878906,63.0,87199.0
2017-08-08,63.0,63.0,62.20000076293945,62.29999923706055,63322.0
2017-08-09,62.5,63.0,62.5,62.5,52777.0
2017-08-10,62.70000076293945,62.70000076293945,62.20000076293945,62.70000076293945,44494.0
2017-08-13,62.5,63.0,62.29999923706055,62.79999923706055,122451.0
2017-08-14,62.400001525878906,62.5,62.20000076293945,62.400001525878906,28225.0
2017-08-15,61.599998474121094,62.599998474121094,61.599998474121094,62.0,72292.0
2017-08-16,62.0,62.20000076293945,61.900001525878906,62.20000076293945,52270.0
2017-08-17,62.29999923706055,62.400001525878906,61.900001525878906,62.29999923706055,40716.0
2017-08-20,62.400001525878906,62.70000076293945,61.900001525878906,62.0,60698.0
2017-08-21,62.5,62.70000076293945,62.5,62.70000076293945,77799.0
2017-08-22,62.79999923706055,62.900001525878906,62.70000076293945,62.900001525878906,75821.0
2017-08-23,62.29999923706055,62.79999923706055,62.29999923706055,62.5,100191.0
2017-08-24,62.400001525878906,62.70000076293945,62.400001525878906,62.5,35605.0
2017-08-27,62.400001525878906,62.400001525878906,61.900001525878906,62.0,63112.0
2017-08-28,61.900001525878906,61.900001525878906,61.5,61.5,66010.0
2017-08-29,61.5,61.5,60.0,61.20000076293945,146788.0
2017-08-30,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-08-31,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-09-03,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-09-04,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-09-05,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-09-06,61.20000076293945,61.20000076293945,61.20000076293945,61.20000076293945,0.0
2017-09-07,60.900001525878906,61.099998474121094,60.70000076293945,61.099998474121094,92561.0
2017-09-10,61.0,62.0,60.900001525878906,62.0,262119.0
2017-09-11,61.70000076293945,63.0,61.70000076293945,62.29999923706055,332236.0
2017-09-12,61.79999923706055,62.400001525878906,61.70000076293945,61.70000076293945,139479.0
2017-09-13,61.599998474121094,62.599998474121094,61.400001525878906,61.900001525878906,126495.0
2017-09-14,62.0,62.0,61.5,61.900001525878906,75090.0
2017-09-17,62.0,62.29999923706055,61.599998474121094,62.20000076293945,84469.0
2017-09-18,61.70000076293945,62.0,61.5,61.900001525878906,106435.0
2017-09-19,62.0,62.0,61.599998474121094,62.0,74396.0
2017-09-20,62.0,62.0,62.0,62.0,0.0
2017-09-21,62.0,62.0,62.0,62.0,0.0
2017-09-24,62.0,62.0,62.0,62.0,0.0
2017-09-25,60.599998474121094,62.400001525878906,60.599998474121094,62.0,392898.0
2017-09-26,62.0,62.5,60.79999923706055,60.79999923706055,358282.0
2017-09-27,60.79999923706055,61.0,60.5,60.599998474121094,109898.0
2017-09-28,60.70000076293945,61.29999923706055,60.599998474121094,61.29999923706055,160764.0
2017-10-01,60.599998474121094,61.0,60.5,60.599998474121094,77210.0
2017-10-02,60.599998474121094,61.099998474121094,60.599998474121094,61.0,105429.0
2017-10-03,61.0,61.0,61.0,61.0,0.0
2017-10-04,60.900001525878906,61.5,60.79999923706055,61.5,141406.0
2017-10-05,61.5,62.20000076293945,61.5,62.099998474121094,320744.0
2017-10-08,62.20000076293945,62.29999923706055,61.599998474121094,61.79999923706055,90989.0
2017-10-09,61.70000076293945,61.79999923706055,60.29999923706055,60.29999923706055,139092.0
2017-10-10,60.400001525878906,61.099998474121094,60.400001525878906,60.70000076293945,57962.0
2017-10-11,60.70000076293945,60.70000076293945,59.5,60.0,152974.0
2017-10-12,60.20000076293945,60.20000076293945,59.5,59.70000076293945,204068.0
2017-10-15,59.900001525878906,59.900001525878906,58.5,58.79999923706055,246471.0
2017-10-16,58.79999923706055,58.79999923706055,58.400001525878906,58.5,75190.0
2017-10-17,58.5,59.29999923706055,58.5,59.29999923706055,93346.0
2017-10-18,58.5,59.900001525878906,57.5,59.5,444307.0
2017-10-19,59.599998474121094,60.599998474121094,59.400001525878906,60.5,120459.0
2017-10-22,60.70000076293945,60.79999923706055,59.70000076293945,60.20000076293945,126769.0
2017-10-23,60.099998474121094,60.099998474121094,58.20000076293945,59.599998474121094,190148.0
2017-10-24,60.0,60.0,58.5,58.900001525878906,101213.0
2017-10-25,58.900001525878906,59.0,57.5,58.0,238760.0
2017-10-26,58.29999923706055,58.29999923706055,57.5,58.0,93811.0
2017-10-29,58.0,58.0,57.70000076293945,57.900001525878906,112022.0
2017-10-30,58.0,58.20000076293945,57.599998474121094,57.70000076293945,113931.0
2017-10-31,57.5,57.79999923706055,57.0,57.79999923706055,124536.0
2017-11-01,57.900001525878906,57.900001525878906,57.20000076293945,57.5,63803.0
2017-11-02,57.20000076293945,57.79999923706055,57.099998474121094,57.79999923706055,116010.0
2017-11-05,57.400001525878906,58.099998474121094,57.0,58.099998474121094,356061.0
2017-11-06,58.0,60.5,57.400001525878906,59.79999923706055,653931.0
2017-11-07,58.0,60.20000076293945,58.0,60.0,527894.0
2017-11-08,59.70000076293945,61.5,59.400001525878906,61.099998474121094,626733.0
2017-11-09,61.400001525878906,61.5,59.900001525878906,59.900001525878906,167499.0
2017-11-12,59.900001525878906,60.0,58.5,58.79999923706055,193341.0
2017-11-13,59.0,59.0,58.5,58.5,167259.0
2017-11-14,58.70000076293945,59.29999923706055,58.400001525878906,58.400001525878906,169600.0
2017-11-15,58.29999923706055,58.400001525878906,57.70000076293945,57.70000076293945,424692.0
2017-11-16,57.79999923706055,58.400001525878906,57.599998474121094,58.29999923706055,211263.0
2017-11-19,58.29999923706055,59.0,58.29999923706055,59.0,365702.0
2017-11-20,59.0,59.20000076293945,58.400001525878906,58.70000076293945,152478.0
2017-11-21,57.599998474121094,58.29999923706055,57.20000076293945,58.29999923706055,404448.0
2017-11-22,58.20000076293945,59.400001525878906,58.20000076293945,59.400001525878906,250996.0
2017-11-23,59.20000076293945,60.79999923706055,59.0,60.70000076293945,431532.0
2017-11-26,60.70000076293945,61.20000076293945,60.0,61.0,406531.0
2017-11-27,61.0,63.0,61.0,62.099998474121094,808409.0
2017-11-28,62.0,63.5,61.79999923706055,62.79999923706055,240067.0
2017-11-29,62.900001525878906,63.400001525878906,62.400001525878906,62.5,253562.0
2017-11-30,62.70000076293945,64.0,62.20000076293945,63.79999923706055,282488.0
2017-12-03,64.69999694824219,65.19999694824219,64.30000305175781,64.69999694824219,79197.0
2017-12-04,64.30000305175781,65.5,64.0999984741211,64.80000305175781,168642.0
2017-12-05,65.0,65.0,64.0,64.0,76863.0
2017-12-06,63.599998474121094,63.900001525878906,62.5,62.5,66778.0
2017-12-07,62.79999923706055,62.79999923706055,61.900001525878906,62.0,155738.0
2017-12-10,61.79999923706055,62.79999923706055,61.400001525878906,62.0,196497.0
2017-12-11,62.20000076293945,62.70000076293945,61.79999923706055,62.5,116237.0
2017-12-12,62.5,62.79999923706055,62.0,62.79999923706055,159857.0
2017-12-13,62.5,63.5,62.099998474121094,63.5,133373.0
2017-12-14,63.900001525878906,63.900001525878906,62.900001525878906,63.0,82258.0
2017-12-17,62.5,63.5,62.29999923706055,63.099998474121094,69226.0
2017-12-18,63.099998474121094,64.5999984741211,63.0,63.099998474121094,115247.0
2017-12-19,63.5,64.69999694824219,63.29999923706055,63.5,110992.0
2017-12-20,64.19999694824219,67.69999694824219,64.19999694824219,65.19999694824219,369055.0
2017-12-21,65.0,66.30000305175781,64.5999984741211,65.30000305175781,65181.0
2017-12-24,64.9000015258789,65.30000305175781,64.5,64.5,54355.0
2017-12-25,64.19999694824219,64.80000305175781,63.20000076293945,63.599998474121094,74913.0
2017-12-26,63.5,63.900001525878906,63.099998474121094,63.5,39284.0
2017-12-27,63.900001525878906,64.80000305175781,63.70000076293945,64.0,65539.0
2017-12-28,64.30000305175781,65.0,64.0,64.0,103071.0
2017-12-31,64.69999694824219,65.4000015258789,64.69999694824219,65.19999694824219,87819.0
2018-01-01,64.5999984741211,65.19999694824219,64.4000015258789,65.0,60576.0
2018-01-02,65.0,65.30000305175781,64.5,64.9000015258789,73922.0
2018-01-03,64.80000305175781,65.30000305175781,64.5,64.5999984741211,80643.0
2018-01-04,64.80000305175781,65.0,64.0,64.30000305175781,93786.0
2018-01-07,64.5,65.4000015258789,64.5,65.4000015258789,154027.0
2018-01-08,65.4000015258789,67.69999694824219,65.4000015258789,66.4000015258789,328971.0
2018-01-09,66.4000015258789,68.19999694824219,66.0,68.19999694824219,262394.0
2018-01-10,68.19999694824219,70.19999694824219,67.4000015258789,70.0,636385.0
2018-01-11,70.0,70.0,68.5,68.69999694824219,103272.0
2018-01-14,69.0,70.0,68.5,69.4000015258789,246877.0
2018-01-15,69.4000015258789,70.19999694824219,69.4000015258789,70.19999694824219,240797.0
2018-01-16,70.19999694824219,70.9000015258789,68.19999694824219,68.19999694824219,337304.0
2018-01-17,70.0,70.30000305175781,69.4000015258789,69.5999984741211,79633.0
2018-01-18,70.0,70.30000305175781,69.0,70.19999694824219,65737.0
2018-01-21,70.0,70.0,69.0999984741211,69.19999694824219,47464.0
2018-01-22,69.0,69.0,68.0,68.30000305175781,78804.0
2018-01-23,68.19999694824219,69.0999984741211,67.69999694824219,69.0999984741211,64609.0
2018-01-24,68.9000015258789,68.9000015258789,68.0,68.4000015258789,221823.0
2018-01-25,67.9000015258789,67.9000015258789,66.5,66.69999694824219,396381.0
2018-01-28,66.0999984741211,68.0,66.0,67.5999984741211,143532.0
2018-01-29,67.5,69.0999984741211,67.5,69.0,77025.0
2018-01-30,68.69999694824219,69.5,68.5,69.4000015258789,94229.0
2018-01-31,69.4000015258789,70.5,68.5,70.4000015258789,286058.0
2018-02-01,70.19999694824219,70.5,69.5,69.80000305175781,104925.0
2018-02-04,69.0999984741211,69.80000305175781,68.69999694824219,68.9000015258789,90265.0
2018-02-05,69.0,69.0,67.69999694824219,67.9000015258789,141007.0
2018-02-06,67.9000015258789,67.9000015258789,66.5,67.80000305175781,216915.0
2018-02-07,67.9000015258789,68.5999984741211,66.4000015258789,66.4000015258789,78237.0
2018-02-08,66.30000305175781,66.5999984741211,66.0999984741211,66.30000305175781,49499.0
2018-02-11,66.0,66.80000305175781,64.0,64.0,154198.0
2018-02-12,64.30000305175781,66.0,64.30000305175781,65.30000305175781,89963.0
2018-02-13,65.30000305175781,65.69999694824219,64.9000015258789,65.5,44287.0
2018-02-14,65.9000015258789,65.9000015258789,65.0999984741211,65.5999984741211,50671.0
2018-02-15,66.0,67.0,65.5999984741211,66.5999984741211,98955.0
2018-02-18,66.69999694824219,67.5,65.5,66.19999694824219,99569.0
2018-02-19,66.0,66.80000305175781,65.80000305175781,66.5999984741211,39086.0
2018-02-20,66.5,66.69999694824219,64.69999694824219,65.0999984741211,129084.0
2018-02-21,65.30000305175781,66.0,65.19999694824219,65.5999984741211,59890.0
2018-02-22,66.30000305175781,67.0999984741211,65.9000015258789,67.0,92577.0
2018-02-25,67.0,67.4000015258789,66.80000305175781,67.0999984741211,68887.0
2018-02-26,66.69999694824219,67.30000305175781,66.5999984741211,66.5999984741211,79490.0
2018-02-27,66.0999984741211,67.19999694824219,66.0,66.5999984741211,116871.0
2018-02-28,66.0999984741211,66.5,65.69999694824219,66.0,47872.0
2018-03-01,66.5,66.5,65.69999694824219,66.19999694824219,11689.0
2018-03-04,66.0,66.5999984741211,66.0,66.5,47069.0
2018-03-05,66.0,66.5,65.80000305175781,66.4000015258789,44096.0
2018-03-06,66.19999694824219,67.5999984741211,66.19999694824219,67.0,121360.0
2018-03-07,67.0999984741211,67.5,66.80000305175781,66.80000305175781,44050.0
2018-03-08,67.4000015258789,67.4000015258789,66.5,67.0,127215.0
2018-03-11,67.4000015258789,69.0,67.30000305175781,68.69999694824219,191544.0
2018-03-12,69.0,71.0,69.0,70.9000015258789,431286.0
2018-03-13,71.0,71.4000015258789,70.5,70.9000015258789,483434.0
2018-03-14,70.19999694824219,71.4000015258789,70.19999694824219,71.0,140687.0
2018-03-15,70.5,72.0,70.5,72.0,229849.0
2018-03-18,72.0,72.5,71.0,71.9000015258789,229521.0
2018-03-19,71.80000305175781,72.5999984741211,71.80000305175781,72.5,536618.0
2018-03-20,72.0,72.0,70.5,71.0,205177.0
2018-03-21,71.0,71.0,71.0,71.0,0.0
2018-03-22,70.19999694824219,71.0,70.0,71.0,258598.0
2018-03-25,71.0,71.19999694824219,70.30000305175781,71.0,7199536.0
2018-03-26,71.30000305175781,71.30000305175781,70.69999694824219,71.30000305175781,225323.0
2018-03-27,71.19999694824219,73.0999984741211,71.19999694824219,72.5999984741211,513230.0
2018-03-28,72.80000305175781,72.80000305175781,71.19999694824219,71.5,223910.0
2018-03-29,72.69999694824219,72.69999694824219,70.5999984741211,70.69999694824219,225135.0
2018-04-01,70.69999694824219,71.0,69.4000015258789,69.9000015258789,193220.0
2018-04-02,69.4000015258789,69.5999984741211,67.30000305175781,68.0,157771.0
2018-04-03,67.19999694824219,68.80000305175781,67.19999694824219,68.4000015258789,95572.0
2018-04-04,68.80000305175781,69.5,67.5999984741211,69.4000015258789,264269.0
2018-04-05,69.5999984741211,70.5,69.19999694824219,69.69999694824219,218344.0
2018-04-08,69.5999984741211,70.5,69.4000015258789,70.0,97799.0
2018-04-09,69.19999694824219,70.0999984741211,69.19999694824219,70.0,135769.0
2018-04-10,69.69999694824219,70.0,69.19999694824219,69.5999984741211,120883.0
2018-04-11,69.9000015258789,70.5,68.0999984741211,68.0999984741211,220876.0
2018-04-12,68.19999694824219,68.5,67.5,68.0,173592.0
2018-04-15,68.4000015258789,69.19999694824219,68.4000015258789,68.9000015258789,134180.0
2018-04-16,69.0999984741211,70.0,68.80000305175781,69.19999694824219,348888.0
2018-04-17,69.0999984741211,70.0999984741211,69.0,70.0999984741211,273685.0
2018-04-18,69.5999984741211,70.69999694824219,69.5999984741211,70.4000015258789,221356.0
2018-04-19,70.69999694824219,71.4000015258789,70.4000015258789,71.19999694824219,528547.0
2018-04-22,71.0,71.5,69.69999694824219,69.80000305175781,349034.0
2018-04-23,69.80000305175781,70.30000305175781,69.4000015258789,70.30000305175781,365127.0
2018-04-24,70.0999984741211,70.0999984741211,69.0,69.5,212474.0
2018-04-25,69.0999984741211,69.30000305175781,68.5,68.5999984741211,114983.0
2018-04-26,68.30000305175781,68.4000015258789,66.0,67.0,479339.0
2018-04-29,67.19999694824219,67.30000305175781,65.4000015258789,65.4000015258789,296086.0
2018-04-30,65.4000015258789,66.0,65.0,65.5,286316.0
2018-05-01,65.80000305175781,65.80000305175781,64.9000015258789,65.19999694824219,244309.0
2018-05-02,65.0,65.5,64.9000015258789,64.9000015258789,208391.0
2018-05-03,65.0,65.0,63.5,63.79999923706055,307153.0
2018-05-06,63.900001525878906,64.19999694824219,62.79999923706055,62.900001525878906,347729.0
2018-05-07,62.29999923706055,63.20000076293945,62.29999923706055,62.900001525878906,228104.0
2018-05-08,62.79999923706055,64.0,61.599998474121094,63.70000076293945,383867.0
2018-05-09,63.70000076293945,64.0,61.70000076293945,62.70000076293945,304363.0
2018-05-10,62.400001525878906,64.0,62.20000076293945,64.0,235105.0
2018-05-13,63.29999923706055,63.900001525878906,63.29999923706055,63.70000076293945,211365.0
2018-05-14,63.70000076293945,65.0999984741211,63.70000076293945,64.69999694824219,576387.0
2018-05-15,64.69999694824219,65.30000305175781,64.5999984741211,64.9000015258789,210044.0
2018-05-16,64.5,64.5,63.900001525878906,64.0999984741211,85731.0
2018-05-17,63.70000076293945,64.69999694824219,63.70000076293945,64.5999984741211,40622.0
2018-05-20,64.69999694824219,64.69999694824219,63.900001525878906,64.0999984741211,87797.0
2018-05-21,64.0,64.19999694824219,63.599998474121094,63.599998474121094,126049.0
2018-05-22,63.79999923706055,63.79999923706055,63.099998474121094,63.29999923706055,215117.0
2018-05-23,63.29999923706055,64.19999694824219,63.29999923706055,63.599998474121094,144222.0
2018-05-24,63.599998474121094,63.599998474121094,63.29999923706055,63.599998474121094,105149.0
2018-05-27,63.599998474121094,63.599998474121094,62.5,62.5,71470.0
2018-05-28,62.400001525878906,63.0,61.70000076293945,62.099998474121094,205557.0
2018-05-29,62.0,62.599998474121094,62.0,62.099998474121094,245486.0
2018-05-30,62.400001525878906,62.400001525878906,61.79999923706055,61.79999923706055,123344.0
2018-05-31,61.79999923706055,64.0,61.599998474121094,64.0,371605.0
2018-06-03,64.0999984741211,64.30000305175781,62.79999923706055,63.0,288994.0
2018-06-04,63.099998474121094,63.79999923706055,62.099998474121094,62.20000076293945,501620.0
2018-06-05,62.400001525878906,63.0,61.29999923706055,62.20000076293945,669847.0
2018-06-06,62.29999923706055,62.29999923706055,60.29999923706055,61.0,804617.0
2018-06-07,61.099998474121094,61.5,60.599998474121094,61.400001525878906,291161.0
2018-06-10,61.400001525878906,61.70000076293945,60.900001525878906,61.099998474121094,255698.0
2018-06-11,61.0,61.0,60.400001525878906,60.5,290209.0
2018-06-12,60.599998474121094,60.900001525878906,60.29999923706055,60.29999923706055,350013.0
2018-06-13,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0
2018-06-14,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0
2018-06-17,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0
2018-06-18,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0
2018-06-19,60.29999923706055,60.29999923706055,60.29999923706055,60.29999923706055,0.0
2018-06-20,60.5,60.70000076293945,60.0,60.0,139032.0
2018-06-21,60.400001525878906,61.0,60.20000076293945,60.79999923706055,154303.0
2018-06-24,61.0,61.70000076293945,60.900001525878906,61.400001525878906,225279.0
2018-06-25,61.5,61.79999923706055,61.099998474121094,61.79999923706055,249513.0
2018-06-26,61.79999923706055,62.5,61.29999923706055,62.099998474121094,376371.0
2018-06-27,62.400001525878906,62.5,62.0,62.099998474121094,189020.0
2018-06-28,62.20000076293945,62.20000076293945,61.400001525878906,61.70000076293945,185418.0
2018-07-01,61.599998474121094,61.900001525878906,60.5,61.099998474121094,269023.0
2018-07-02,61.099998474121094,61.400001525878906,60.79999923706055,61.20000076293945,173879.0
2018-07-03,61.0,61.0,60.70000076293945,60.900001525878906,88601.0
2018-07-04,60.79999923706055,61.29999923706055,60.70000076293945,61.20000076293945,128975.0
2018-07-05,61.29999923706055,61.599998474121094,61.099998474121094,61.29999923706055,145878.0
2018-07-08,61.099998474121094,62.0,61.099998474121094,61.79999923706055,217847.0
2018-07-09,61.79999923706055,63.70000076293945,61.79999923706055,63.70000076293945,738500.0
2018-07-10,63.79999923706055,64.69999694824219,63.599998474121094,64.0,713709.0
2018-07-11,63.900001525878906,64.0999984741211,63.5,63.70000076293945,203407.0
2018-07-12,63.70000076293945,64.0999984741211,63.70000076293945,63.900001525878906,133723.0
2018-07-15,64.0,64.5,63.70000076293945,64.30000305175781,179432.0
2018-07-16,64.5,64.5,63.900001525878906,64.30000305175781,231774.0
2018-07-17,64.0999984741211,64.19999694824219,63.29999923706055,63.5,307201.0
2018-07-18,63.70000076293945,63.79999923706055,63.400001525878906,63.400001525878906,96296.0
2018-07-19,63.5,63.900001525878906,63.5,63.70000076293945,75078.0
2018-07-22,63.400001525878906,64.0,63.400001525878906,64.0,176667.0
2018-07-23,64.30000305175781,65.4000015258789,64.0,64.69999694824219,458708.0
2018-07-24,64.69999694824219,65.19999694824219,63.900001525878906,64.4000015258789,265847.0
2018-07-25,64.69999694824219,64.80000305175781,63.79999923706055,63.79999923706055,157122.0
2018-07-26,63.70000076293945,65.30000305175781,63.599998474121094,64.80000305175781,544054.0
2018-07-29,65.0,66.0,64.69999694824219,65.9000015258789,718945.0
2018-07-30,66.30000305175781,67.19999694824219,65.80000305175781,66.30000305175781,562708.0
2018-07-31,66.4000015258789,66.5,65.5,65.5,194500.0
2018-08-01,65.30000305175781,65.9000015258789,65.0,65.30000305175781,216488.0
2018-08-02,65.4000015258789,65.5,64.69999694824219,64.80000305175781,149930.0
2018-08-05,64.80000305175781,65.69999694824219,64.4000015258789,65.4000015258789,212670.0
2018-08-06,65.4000015258789,66.19999694824219,65.4000015258789,66.19999694824219,226729.0
2018-08-07,66.19999694824219,66.69999694824219,66.0999984741211,66.4000015258789,276234.0
2018-08-08,66.19999694824219,66.30000305175781,65.0999984741211,65.30000305175781,215545.0
2018-08-09,65.0999984741211,65.4000015258789,64.69999694824219,65.0,166809.0
2018-08-12,65.0,65.19999694824219,64.80000305175781,64.9000015258789,108466.0
2018-08-13,64.80000305175781,65.0,63.900001525878906,64.19999694824219,224007.0
2018-08-14,64.0999984741211,65.0,64.0999984741211,64.5999984741211,210232.0
2018-08-15,64.5,64.5999984741211,63.5,63.599998474121094,109822.0
2018-08-16,63.5,63.5,62.70000076293945,63.099998474121094,153777.0
2018-08-19,63.5,63.5,62.70000076293945,63.099998474121094,153777.0
2018-08-20,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
2018-08-21,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
2018-08-22,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
2018-08-23,63.099998474121094,63.099998474121094,63.099998474121094,63.099998474121094,0.0
2018-08-26,62.70000076293945,65.0,62.70000076293945,64.19999694824219,85218.0
2018-08-27,63.900001525878906,64.5,63.20000076293945,64.4000015258789,380123.0
2018-08-28,64.4000015258789,66.0,64.4000015258789,65.9000015258789,276861.0
2018-08-29,65.69999694824219,68.5,65.69999694824219,68.0,521045.0
2018-08-30,68.0,69.5,68.0,68.0,530777.0
2018-09-02,68.30000305175781,68.9000015258789,68.0,68.80000305175781,125198.0
2018-09-03,68.69999694824219,72.4000015258789,68.69999694824219,71.0,677061.0
2018-09-04,71.30000305175781,73.0,71.19999694824219,72.0999984741211,425105.0
2018-09-05,72.30000305175781,75.4000015258789,68.5999984741211,72.69999694824219,1237576.0
2018-09-06,72.69999694824219,73.0,70.0,71.80000305175781,482864.0
2018-09-09,71.4000015258789,74.0999984741211,71.0999984741211,74.0,303573.0
2018-09-10,74.0999984741211,79.30000305175781,74.0999984741211,78.5999984741211,938676.0
2018-09-11,78.5,79.69999694824219,76.69999694824219,77.9000015258789,583506.0
2018-09-12,77.9000015258789,77.9000015258789,74.69999694824219,76.9000015258789,457584.0
2018-09-13,76.0999984741211,76.5999984741211,75.0999984741211,76.5,281748.0
2018-09-16,76.5999984741211,78.19999694824219,75.69999694824219,76.5999984741211,295982.0
2018-09-17,76.69999694824219,77.9000015258789,75.69999694824219,77.5,270756.0
2018-09-18,77.4000015258789,78.30000305175781,77.0,77.0999984741211,318667.0
2018-09-19,78.0,79.9000015258789,77.5,79.5,523481.0
2018-09-20,79.19999694824219,79.69999694824219,78.19999694824219,79.0,280120.0
2018-09-23,79.0,79.0,79.0,79.0,0.0
2018-09-24,79.19999694824219,79.69999694824219,78.19999694824219,79.0,280120.0
2018-09-25,79.19999694824219,79.80000305175781,78.5,79.69999694824219,353243.0
2018-09-26,79.80000305175781,80.69999694824219,79.5999984741211,79.80000305175781,333611.0
2018-09-27,79.80000305175781,79.80000305175781,78.19999694824219,79.0999984741211,366953.0
2018-09-30,79.30000305175781,80.5,78.5,80.0999984741211,233351.0
2018-10-01,79.19999694824219,80.0,78.80000305175781,79.80000305175781,220186.0
2018-10-02,79.69999694824219,79.69999694824219,79.4000015258789,79.5,189453.0
2018-10-03,79.19999694824219,79.9000015258789,79.0999984741211,79.9000015258789,83842.0
2018-10-04,79.9000015258789,80.80000305175781,79.0,80.19999694824219,243058.0
2018-10-07,80.69999694824219,81.0,78.69999694824219,79.0,325753.0
2018-10-08,79.19999694824219,79.30000305175781,77.5,78.0,470203.0
2018-10-09,78.30000305175781,78.5999984741211,77.80000305175781,77.80000305175781,137393.0
2018-10-10,78.19999694824219,78.4000015258789,76.69999694824219,78.0999984741211,219570.0
2018-10-11,77.0,77.9000015258789,75.0,76.5,412422.0
2018-10-14,,,,,
2018-10-15,73.5999984741211,80.30000305175781,73.5999984741211,80.30000305175781,1105992.0
2018-10-16,79.5,85.69999694824219,78.0,83.0,2296318.0
2018-10-17,83.0,85.9000015258789,83.0,84.5999984741211,890550.0
2018-10-18,84.5999984741211,86.5,83.5,84.5,1161250.0
2018-10-21,82.0999984741211,87.4000015258789,82.0,85.9000015258789,1226053.0
2018-10-22,86.0,87.4000015258789,80.0,80.0,905511.0
2018-10-23,79.5,82.5,78.5,79.69999694824219,587435.0
2018-10-24,80.80000305175781,82.0,79.5,79.80000305175781,303805.0
2018-10-25,81.0,83.0,80.0999984741211,82.19999694824219,732268.0
2018-10-28,82.0999984741211,82.19999694824219,81.0,81.5,326521.0
2018-10-29,80.5,81.9000015258789,80.5,81.9000015258789,173950.0
2018-10-30,81.9000015258789,81.9000015258789,80.5,81.0999984741211,168540.0
2018-10-31,81.69999694824219,82.0,81.0999984741211,81.9000015258789,252315.0
2018-11-01,82.0,83.0999984741211,81.5,82.0999984741211,218208.0
2018-11-04,82.9000015258789,82.9000015258789,80.0,80.0,149827.0
2018-11-05,80.4000015258789,80.69999694824219,80.0999984741211,80.5,131897.0
2018-11-06,80.5,81.80000305175781,80.4000015258789,81.4000015258789,114627.0
2018-11-07,81.4000015258789,81.4000015258789,80.4000015258789,80.4000015258789,73048.0
2018-11-08,80.5,81.0,80.4000015258789,80.69999694824219,308146.0
2018-11-11,80.4000015258789,81.0999984741211,79.5999984741211,81.0999984741211,113813.0
2018-11-12,79.80000305175781,81.0,79.80000305175781,80.69999694824219,112715.0
2018-11-13,80.0999984741211,80.69999694824219,79.80000305175781,80.5999984741211,144992.0
2018-11-14,79.5999984741211,79.9000015258789,79.30000305175781,79.9000015258789,213144.0
2018-11-15,79.69999694824219,79.9000015258789,76.5,76.5,693866.0
2018-11-18,76.5999984741211,76.5999984741211,74.0,74.80000305175781,233982.0
2018-11-19,74.80000305175781,77.5,74.5999984741211,76.80000305175781,223745.0
2018-11-20,77.30000305175781,77.30000305175781,75.5999984741211,75.69999694824219,77478.0
2018-11-21,76.0,76.69999694824219,74.0999984741211,74.0999984741211,213779.0
2018-11-22,74.69999694824219,75.4000015258789,74.4000015258789,75.4000015258789,96064.0
2018-11-25,75.0,76.4000015258789,74.80000305175781,76.0,139797.0
2018-11-26,76.5,79.0,76.30000305175781,79.0,259924.0
2018-11-27,79.0,79.5999984741211,78.5999984741211,78.69999694824219,163958.0
2018-11-28,79.5,79.5,78.0,79.5,47024.0
2018-11-29,79.0,79.80000305175781,78.4000015258789,79.80000305175781,94132.0
2018-12-02,79.69999694824219,79.9000015258789,78.5999984741211,79.30000305175781,300797.0
2018-12-03,79.0999984741211,79.69999694824219,79.0999984741211,79.5999984741211,233352.0
2018-12-04,79.0999984741211,79.4000015258789,78.4000015258789,79.4000015258789,137715.0
2018-12-05,79.19999694824219,79.19999694824219,77.9000015258789,78.9000015258789,97585.0
2018-12-06,78.80000305175781,78.80000305175781,77.19999694824219,77.69999694824219,159397.0
2018-12-09,77.80000305175781,78.5,76.9000015258789,77.0,91706.0
2018-12-10,77.0,77.30000305175781,76.30000305175781,76.80000305175781,139291.0
2018-12-11,76.30000305175781,77.30000305175781,76.19999694824219,77.0,211762.0
2018-12-12,77.30000305175781,78.80000305175781,77.30000305175781,78.69999694824219,111612.0
2018-12-13,79.0,79.5999984741211,78.5999984741211,79.19999694824219,272141.0
2018-12-16,79.30000305175781,80.19999694824219,79.0,80.0999984741211,170202.0
2018-12-17,80.19999694824219,81.4000015258789,79.69999694824219,79.69999694824219,261547.0
2018-12-18,79.9000015258789,80.5999984741211,79.5,80.5,159718.0
2018-12-19,80.5,80.5,79.5,79.9000015258789,92214.0
2018-12-20,79.30000305175781,79.80000305175781,77.4000015258789,78.19999694824219,173247.0
2018-12-23,77.30000305175781,77.4000015258789,76.4000015258789,77.0,230448.0
2018-12-24,77.19999694824219,77.19999694824219,76.5,77.0,129013.0
2018-12-25,76.0,76.80000305175781,75.4000015258789,76.30000305175781,95534.0
2018-12-26,76.80000305175781,77.5,76.5,77.0,86072.0
2018-12-27,77.30000305175781,78.0999984741211,76.5999984741211,76.69999694824219,158159.0
2018-12-30,77.4000015258789,77.5,76.69999694824219,77.0,91558.0
2018-12-31,77.0999984741211,77.0999984741211,76.69999694824219,77.0999984741211,57149.0
2019-01-01,76.69999694824219,77.4000015258789,76.5,76.69999694824219,9424.0
2019-01-02,76.5999984741211,76.5999984741211,75.5999984741211,76.4000015258789,125777.0
2019-01-03,76.4000015258789,76.5999984741211,75.69999694824219,76.4000015258789,133810.0
2019-01-06,76.4000015258789,76.4000015258789,75.80000305175781,76.0,88948.0
2019-01-07,75.80000305175781,75.80000305175781,74.4000015258789,74.5,711782.0
2019-01-08,74.0,75.0,74.0,74.4000015258789,137008.0
2019-01-09,74.80000305175781,76.69999694824219,74.4000015258789,76.5,414112.0
2019-01-10,76.69999694824219,78.9000015258789,76.69999694824219,78.9000015258789,468611.0
2019-01-13,78.9000015258789,80.0,78.4000015258789,79.80000305175781,206448.0
2019-01-14,79.5,80.4000015258789,79.0,79.19999694824219,311254.0
2019-01-15,79.0999984741211,81.0,79.0999984741211,81.0,345732.0
2019-01-16,81.0,81.0,80.4000015258789,81.0,277458.0
2019-01-17,81.0,83.0,79.0,83.0,422335.0
2019-01-20,83.5,83.80000305175781,82.4000015258789,83.5999984741211,262527.0
2019-01-21,83.19999694824219,84.5,82.0,84.5,297244.0
2019-01-22,86.5,87.9000015258789,83.5,84.80000305175781,696462.0
2019-01-23,84.19999694824219,86.0,84.0999984741211,85.69999694824219,299111.0
2019-01-24,84.80000305175781,85.69999694824219,84.19999694824219,84.19999694824219,166897.0
2019-01-27,84.30000305175781,85.5,83.69999694824219,83.9000015258789,116737.0
2019-01-28,83.9000015258789,84.9000015258789,83.4000015258789,84.9000015258789,180577.0
2019-01-29,84.80000305175781,84.80000305175781,83.0,83.4000015258789,232851.0
2019-01-30,83.69999694824219,84.5999984741211,83.5,84.0,106467.0
2019-01-31,83.9000015258789,84.5,83.9000015258789,84.30000305175781,155718.0
2019-02-03,84.0,84.5,83.5,83.80000305175781,124044.0
2019-02-04,83.80000305175781,85.19999694824219,83.80000305175781,84.5,176303.0
2019-02-05,85.0999984741211,85.0999984741211,84.30000305175781,84.9000015258789,177370.0
2019-02-06,85.0,87.19999694824219,84.9000015258789,85.0,580996.0
2019-02-07,85.0,85.9000015258789,84.5999984741211,84.5999984741211,154075.0
2019-02-10,85.30000305175781,85.30000305175781,83.0999984741211,83.19999694824219,192922.0
2019-02-11,83.5,83.80000305175781,82.80000305175781,83.0,138775.0
2019-02-12,83.4000015258789,83.4000015258789,83.0,83.30000305175781,167797.0
2019-02-13,83.30000305175781,83.9000015258789,83.19999694824219,83.69999694824219,204006.0
2019-02-14,83.0999984741211,83.19999694824219,81.80000305175781,82.19999694824219,359709.0
2019-02-17,82.0999984741211,82.5999984741211,81.5,81.5,193687.0
2019-02-18,81.5,81.9000015258789,81.0,81.30000305175781,180933.0
2019-02-19,81.0,81.0999984741211,79.5999984741211,80.0999984741211,190829.0
2019-02-20,80.5,80.69999694824219,80.19999694824219,80.69999694824219,81234.0
2019-02-21,80.80000305175781,80.9000015258789,79.5999984741211,80.4000015258789,140541.0
2019-02-24,80.4000015258789,80.4000015258789,79.80000305175781,80.0,56980.0
2019-02-25,79.80000305175781,79.80000305175781,78.0,78.69999694824219,204500.0
2019-02-26,78.69999694824219,79.0999984741211,78.19999694824219,79.0,161324.0
2019-02-27,79.30000305175781,80.80000305175781,78.9000015258789,80.69999694824219,138604.0
2019-02-28,80.30000305175781,82.30000305175781,80.0,82.30000305175781,213853.0
2019-03-03,82.30000305175781,83.0,81.5999984741211,81.9000015258789,193691.0
2019-03-04,81.69999694824219,82.80000305175781,81.5,82.80000305175781,118722.0
2019-03-05,82.5999984741211,83.0,81.80000305175781,82.5999984741211,116087.0
2019-03-06,82.0999984741211,82.19999694824219,81.5,82.0999984741211,71024.0
2019-03-07,82.0,82.0,80.69999694824219,81.9000015258789,100239.0
2019-03-10,81.9000015258789,82.0,80.5999984741211,80.5999984741211,111034.0
2019-03-11,80.9000015258789,81.0,79.5999984741211,80.30000305175781,145234.0
2019-03-12,80.30000305175781,80.5,78.5,78.80000305175781,463358.0
2019-03-13,79.0999984741211,79.69999694824219,78.69999694824219,79.5,428220.0
2019-03-14,80.0,80.19999694824219,77.0,77.0,885041.0
2019-03-17,78.5,79.0999984741211,78.0,78.9000015258789,402263.0
2019-03-18,79.19999694824219,80.30000305175781,78.5999984741211,80.30000305175781,333470.0
2019-03-19,80.19999694824219,80.30000305175781,79.4000015258789,80.0,287329.0
2019-03-20,80.0,80.0,79.30000305175781,79.80000305175781,140472.0
2019-03-21,79.69999694824219,81.19999694824219,79.5,81.0,288757.0
2019-03-24,81.0,81.69999694824219,80.5999984741211,81.19999694824219,116311.0
2019-03-25,80.9000015258789,82.0,80.5999984741211,81.9000015258789,216660.0
2019-03-26,82.0,82.5,81.80000305175781,82.4000015258789,219288.0
2019-03-27,82.4000015258789,83.0,82.19999694824219,82.69999694824219,287632.0
2019-03-28,82.69999694824219,82.69999694824219,81.9000015258789,82.30000305175781,192504.0
2019-03-31,82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0.0
2019-04-01,81.0,81.5999984741211,80.5,80.9000015258789,187232.0
2019-04-02,81.19999694824219,81.5,80.5,81.5,212458.0
2019-04-03,81.4000015258789,82.5,81.30000305175781,82.4000015258789,326146.0
2019-04-04,82.4000015258789,82.5999984741211,81.5999984741211,82.4000015258789,265916.0
2019-04-07,82.4000015258789,82.5,81.9000015258789,82.0,171773.0
2019-04-08,80.9000015258789,82.5,80.5,82.5,341466.0
2019-04-09,82.5,82.5,82.0,82.5,203996.0
2019-04-10,82.0,82.30000305175781,81.5999984741211,82.30000305175781,133804.0
2019-04-11,82.19999694824219,82.19999694824219,81.4000015258789,81.80000305175781,194978.0
2019-04-14,81.69999694824219,81.69999694824219,80.80000305175781,81.0,146528.0
2019-04-15,81.0,82.0,80.4000015258789,81.0999984741211,333249.0
2019-04-16,81.0,81.0999984741211,80.5,81.0,170881.0
2019-04-17,80.9000015258789,81.5,80.5,81.5,243633.0
2019-04-18,81.30000305175781,81.30000305175781,80.80000305175781,81.19999694824219,144973.0
2019-04-21,80.80000305175781,81.0999984741211,80.5,81.0,110329.0
2019-04-22,81.0,81.19999694824219,80.69999694824219,81.0,180958.0
2019-04-23,81.5,84.5,81.5,83.5999984741211,1099235.0
2019-04-24,83.5999984741211,83.5999984741211,82.0,82.0,356023.0
2019-04-25,82.0999984741211,82.4000015258789,81.5,82.30000305175781,277016.0
2019-04-28,82.30000305175781,82.69999694824219,81.9000015258789,82.5999984741211,138907.0
2019-04-29,82.69999694824219,83.5999984741211,82.0,83.5999984741211,748411.0
2019-04-30,83.80000305175781,84.9000015258789,81.5999984741211,82.0,1393292.0
2019-05-01,82.0999984741211,82.69999694824219,81.9000015258789,82.19999694824219,529144.0
2019-05-02,82.19999694824219,82.69999694824219,80.80000305175781,81.19999694824219,412078.0
2019-05-05,81.30000305175781,81.30000305175781,79.5999984741211,80.9000015258789,313955.0
2019-05-06,80.0,81.0,79.69999694824219,80.4000015258789,315587.0
2019-05-07,80.0,80.69999694824219,79.9000015258789,80.30000305175781,303198.0
2019-05-08,80.0,80.30000305175781,79.80000305175781,79.9000015258789,295808.0
2019-05-09,80.0,80.5,79.5,80.0999984741211,544932.0
2019-05-12,79.5999984741211,79.80000305175781,78.0,78.9000015258789,303394.0
2019-05-13,78.69999694824219,78.69999694824219,76.0,76.0,616477.0
2019-05-14,75.80000305175781,77.0,73.0,73.69999694824219,944024.0
2019-05-15,74.5,77.0,74.5,75.30000305175781,1114912.0
2019-05-16,76.4000015258789,76.4000015258789,75.19999694824219,76.0,814355.0
2019-05-19,76.0999984741211,78.0,76.0,77.5999984741211,317177.0
2019-05-20,77.5999984741211,78.4000015258789,75.0999984741211,76.30000305175781,713066.0
2019-05-21,76.5999984741211,77.9000015258789,76.0999984741211,77.9000015258789,181831.0
2019-05-22,77.4000015258789,78.5,77.0,77.0,485299.0
2019-05-23,77.0,77.9000015258789,75.9000015258789,77.0,851005.0
2019-05-26,76.5,77.4000015258789,75.5999984741211,77.0,214213.0
2019-05-27,76.9000015258789,78.0,76.80000305175781,78.0,586383.0
2019-05-28,77.5,79.4000015258789,76.0,79.30000305175781,7370020.0
2019-05-29,78.9000015258789,79.30000305175781,76.80000305175781,79.0,387921.0
2019-05-30,78.5,79.4000015258789,77.5,79.4000015258789,625366.0
2019-06-02,78.5,79.4000015258789,77.5,79.4000015258789,625366.0
2019-06-03,78.5,79.4000015258789,77.5,79.4000015258789,625366.0
2019-06-04,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0
2019-06-05,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0
2019-06-06,79.4000015258789,79.4000015258789,79.4000015258789,79.4000015258789,0.0
2019-06-09,79.0,80.0,79.0,80.0,189531.0
2019-06-10,79.9000015258789,81.4000015258789,79.69999694824219,81.0,654420.0
2019-06-11,81.0,82.5,80.80000305175781,82.5,753450.0
2019-06-12,82.4000015258789,82.5,81.0,82.0,693249.0
2019-06-13,82.0,82.0,80.9000015258789,81.5999984741211,341880.0
2019-06-16,81.9000015258789,81.9000015258789,81.19999694824219,81.5,151130.0
2019-06-17,81.30000305175781,84.5,81.30000305175781,84.5,723834.0
2019-06-18,83.5999984741211,83.9000015258789,82.80000305175781,83.69999694824219,721971.0
2019-06-19,83.9000015258789,85.80000305175781,83.80000305175781,85.30000305175781,999174.0
2019-06-20,84.9000015258789,86.9000015258789,83.80000305175781,86.0,2412730.0
2019-06-23,86.0,86.9000015258789,85.19999694824219,85.19999694824219,400800.0
2019-06-24,85.0999984741211,85.30000305175781,83.30000305175781,85.30000305175781,473314.0
2019-06-25,85.30000305175781,85.30000305175781,83.0999984741211,83.9000015258789,697871.0
2019-06-26,83.9000015258789,84.0999984741211,83.30000305175781,83.4000015258789,779465.0
2019-06-27,83.4000015258789,84.9000015258789,83.4000015258789,84.80000305175781,148261.0
2019-06-30,84.80000305175781,86.5,84.80000305175781,86.5,188969.0
2019-07-01,86.4000015258789,87.80000305175781,86.19999694824219,87.69999694824219,329244.0
2019-07-02,87.80000305175781,90.0,87.80000305175781,89.80000305175781,288997.0
2019-07-03,89.0,91.5999984741211,89.0,91.0,276813.0
2019-07-04,91.0,91.0999984741211,89.5,90.0,169339.0
2019-07-07,90.0,92.4000015258789,89.5,90.5999984741211,177470.0
2019-07-08,91.0,91.0,88.30000305175781,88.69999694824219,192756.0
2019-07-09,88.69999694824219,89.69999694824219,87.9000015258789,88.5999984741211,254140.0
2019-07-10,88.5999984741211,88.69999694824219,87.9000015258789,88.19999694824219,176207.0
2019-07-11,88.0999984741211,88.69999694824219,87.9000015258789,88.19999694824219,422899.0
2019-07-14,88.69999694824219,90.0,88.69999694824219,89.5999984741211,259016.0
2019-07-15,89.5,90.30000305175781,88.80000305175781,90.30000305175781,610122.0
2019-07-16,90.30000305175781,90.9000015258789,89.9000015258789,90.69999694824219,393171.0
2019-07-17,90.0,90.9000015258789,89.9000015258789,90.9000015258789,409075.0
2019-07-18,90.0,90.4000015258789,90.0,90.0,396333.0
2019-07-21,89.80000305175781,90.4000015258789,89.0,90.4000015258789,109847.0
2019-07-22,90.5,91.0999984741211,88.69999694824219,88.69999694824219,249615.0
2019-07-23,88.4000015258789,88.4000015258789,85.80000305175781,85.80000305175781,186408.0
2019-07-24,86.19999694824219,86.9000015258789,85.5,86.4000015258789,227214.0
2019-07-25,86.30000305175781,89.5,85.80000305175781,89.4000015258789,630691.0
2019-07-28,88.0,89.0,87.5999984741211,88.9000015258789,80676.0
2019-07-29,88.9000015258789,88.9000015258789,87.5,87.5,110927.0
2019-07-30,87.5,87.9000015258789,87.0999984741211,87.9000015258789,73953.0
2019-07-31,87.9000015258789,88.0,87.4000015258789,87.9000015258789,91151.0
2019-08-01,87.30000305175781,87.69999694824219,86.80000305175781,87.5,95882.0
2019-08-04,86.69999694824219,86.69999694824219,85.5999984741211,85.69999694824219,90579.0
2019-08-05,86.5,86.5,84.0,85.0999984741211,452775.0
2019-08-06,84.80000305175781,84.9000015258789,82.30000305175781,83.30000305175781,264346.0
2019-08-07,83.80000305175781,85.9000015258789,83.80000305175781,84.30000305175781,410777.0
2019-08-08,84.0999984741211,84.80000305175781,83.69999694824219,84.0,431908.0
2019-08-11,84.0,84.0,84.0,84.0,0.0
2019-08-12,84.0,84.0,84.0,84.0,0.0
2019-08-13,84.0,84.0,84.0,84.0,0.0
2019-08-14,84.0,84.0,84.0,84.0,0.0
2019-08-15,84.0,84.0,84.0,84.0,0.0
2019-08-18,83.0999984741211,84.19999694824219,82.69999694824219,83.0,188312.0
2019-08-19,83.0,84.0,81.19999694824219,82.30000305175781,522707.0
2019-08-20,82.80000305175781,83.80000305175781,82.80000305175781,83.5,452064.0
2019-08-21,83.0999984741211,83.69999694824219,82.5999984741211,83.0,114813.0
2019-08-22,83.0,83.9000015258789,81.80000305175781,82.0,1539557.0
2019-08-25,81.9000015258789,81.9000015258789,79.69999694824219,80.5,213273.0
2019-08-26,80.19999694824219,80.80000305175781,79.30000305175781,79.69999694824219,516382.0
2019-08-27,81.0,81.19999694824219,78.30000305175781,81.19999694824219,7792175.0
2019-08-28,80.69999694824219,81.4000015258789,80.0,80.69999694824219,501049.0
2019-08-29,80.19999694824219,80.5999984741211,79.0,79.0,279716.0
2019-09-01,79.0999984741211,79.5999984741211,78.5999984741211,79.30000305175781,43069.0
2019-09-02,79.30000305175781,80.5,78.5999984741211,79.5,137330.0
2019-09-03,79.30000305175781,82.0,79.30000305175781,80.69999694824219,205775.0
2019-09-04,81.69999694824219,82.0,81.30000305175781,81.9000015258789,187360.0
2019-09-05,81.0999984741211,82.0,80.9000015258789,81.30000305175781,276344.0
2019-09-08,82.0,82.0,81.0,81.0999984741211,57493.0
2019-09-09,81.0,81.0,80.19999694824219,80.5,438100.0
2019-09-10,80.5,80.5,78.69999694824219,80.0,234257.0
2019-09-11,79.80000305175781,79.80000305175781,78.5,79.69999694824219,150809.0
2019-09-12,79.0,79.80000305175781,78.5,78.5,143704.0
2019-09-15,76.5,78.5,76.0,76.5,396782.0
2019-09-16,76.30000305175781,77.0,75.0,76.80000305175781,487913.0
2019-09-17,76.0999984741211,77.0999984741211,74.69999694824219,76.19999694824219,397837.0
2019-09-18,76.30000305175781,77.69999694824219,75.5999984741211,77.69999694824219,413656.0
2019-09-19,76.9000015258789,82.0,76.0,82.0,2654747.0
2019-09-22,81.5,81.80000305175781,80.80000305175781,81.69999694824219,70632.0
2019-09-24,82.0,83.4000015258789,80.5999984741211,83.0999984741211,245713.0
2019-09-25,82.0999984741211,83.9000015258789,82.0999984741211,82.5,256631.0
2019-09-26,83.0,83.0,81.5999984741211,81.69999694824219,170057.0
2019-09-29,81.69999694824219,81.9000015258789,81.0,81.30000305175781,38986.0
2019-09-30,81.19999694824219,81.4000015258789,80.30000305175781,80.30000305175781,398341.0
2019-10-01,80.4000015258789,80.9000015258789,80.0,80.5,103226.0
2019-10-02,80.0,80.19999694824219,79.0,80.19999694824219,169381.0
2019-10-03,80.0,80.5,79.4000015258789,80.0,200866.0
2019-10-06,79.5999984741211,81.0999984741211,79.5999984741211,81.0,116616.0
2019-10-07,81.0,82.0,80.4000015258789,81.0999984741211,290233.0
2019-10-08,81.0,83.30000305175781,79.9000015258789,83.30000305175781,288209.0
2019-10-09,82.0999984741211,83.0,81.0,81.0,274898.0
2019-10-10,80.80000305175781,81.0,79.69999694824219,80.4000015258789,309000.0
2019-10-13,79.5999984741211,80.4000015258789,79.5,79.5999984741211,115417.0
2019-10-14,79.0,79.0999984741211,77.9000015258789,78.80000305175781,893278.0
2019-10-15,78.0999984741211,78.5,77.5,77.9000015258789,197644.0
2019-10-16,78.5,79.0,76.69999694824219,79.0,184952.0
2019-10-17,78.0999984741211,80.5999984741211,78.0,80.5999984741211,153864.0
2019-10-20,80.69999694824219,81.5,80.5,80.5,116412.0
2019-10-21,80.30000305175781,81.19999694824219,79.9000015258789,81.19999694824219,168741.0
2019-10-22,81.0,81.19999694824219,79.0,79.19999694824219,680606.0
2019-10-23,79.19999694824219,79.19999694824219,78.0,78.5,282529.0
2019-10-24,78.5,79.4000015258789,78.0999984741211,78.9000015258789,618733.0
2019-10-27,78.80000305175781,78.80000305175781,77.69999694824219,78.0999984741211,294360.0
2019-10-28,78.0,78.0999984741211,77.4000015258789,77.9000015258789,175522.0
2019-10-29,77.4000015258789,77.5,76.0,77.5,282996.0
2019-10-30,77.30000305175781,78.4000015258789,76.5999984741211,78.4000015258789,216527.0
2019-10-31,78.30000305175781,78.30000305175781,76.9000015258789,78.0999984741211,239399.0
2019-11-03,76.80000305175781,77.69999694824219,76.5999984741211,76.69999694824219,94054.0
2019-11-04,77.0,77.0,76.19999694824219,77.0,329523.0
2019-11-05,77.0999984741211,78.0,76.5999984741211,78.0,256096.0
2019-11-06,77.9000015258789,77.9000015258789,77.4000015258789,77.4000015258789,98210.0
2019-11-07,77.19999694824219,78.4000015258789,77.19999694824219,78.30000305175781,165224.0
2019-11-10,78.5,78.5,77.5,77.5,241759.0
2019-11-11,77.80000305175781,77.9000015258789,76.69999694824219,76.80000305175781,319414.0
2019-11-12,76.80000305175781,77.0,76.0,76.5,464544.0
2019-11-13,76.5,76.5,74.4000015258789,75.0,552286.0
2019-11-14,75.0,76.5,74.5999984741211,75.69999694824219,496653.0
2019-11-17,75.80000305175781,75.80000305175781,74.5999984741211,75.0,205721.0
2019-11-18,74.9000015258789,75.69999694824219,74.80000305175781,74.80000305175781,335273.0
2019-11-19,74.80000305175781,75.30000305175781,74.30000305175781,75.0,405634.0
2019-11-20,75.0,75.30000305175781,74.19999694824219,75.30000305175781,288675.0
2019-11-21,75.30000305175781,75.30000305175781,74.5999984741211,75.19999694824219,279289.0
2019-11-24,75.0,75.0,74.0,74.0,316749.0
2019-11-25,73.80000305175781,74.69999694824219,73.5,74.5999984741211,608876.0
2019-11-26,74.69999694824219,74.69999694824219,73.9000015258789,74.5999984741211,1591292.0
2019-11-27,74.5999984741211,74.5999984741211,73.0,73.69999694824219,294306.0
2019-11-28,73.4000015258789,74.0,72.4000015258789,73.30000305175781,249707.0
2019-12-01,73.5,74.30000305175781,73.19999694824219,74.0999984741211,207578.0
2019-12-02,74.0,74.0999984741211,73.19999694824219,73.19999694824219,173879.0
2019-12-03,73.19999694824219,74.0999984741211,73.19999694824219,74.0999984741211,256629.0
2019-12-04,74.0,74.0,73.19999694824219,73.5,160698.0
2019-12-05,73.69999694824219,74.0,73.30000305175781,73.5,124532.0
2019-12-08,73.9000015258789,74.5,73.5999984741211,74.0999984741211,145753.0
2019-12-09,74.0999984741211,75.0999984741211,73.5,73.5,622025.0
2019-12-10,73.80000305175781,74.5999984741211,73.30000305175781,73.5,206025.0
2019-12-11,74.30000305175781,74.4000015258789,73.69999694824219,74.4000015258789,213063.0
2019-12-12,74.4000015258789,74.4000015258789,73.0,73.0,220640.0
2019-12-15,73.80000305175781,73.80000305175781,73.0999984741211,73.5999984741211,140493.0
2019-12-16,74.0999984741211,75.19999694824219,73.9000015258789,74.19999694824219,322803.0
2019-12-17,74.80000305175781,75.5,74.30000305175781,75.0999984741211,349400.0
2019-12-18,75.0999984741211,76.19999694824219,74.9000015258789,76.19999694824219,429042.0
2019-12-19,76.19999694824219,76.5,75.9000015258789,76.0999984741211,525865.0
2019-12-22,76.0,76.0999984741211,75.19999694824219,75.9000015258789,115894.0
2019-12-23,76.0999984741211,76.0999984741211,75.5999984741211,76.0999984741211,322814.0
2019-12-24,76.4000015258789,77.30000305175781,76.0999984741211,77.30000305175781,296696.0
2019-12-25,77.5,78.5999984741211,77.0999984741211,77.0999984741211,479417.0
2019-12-26,77.0999984741211,77.5,76.0999984741211,77.0,133611.0
2019-12-29,77.5,78.30000305175781,77.0,78.30000305175781,211792.0
2019-12-30,78.30000305175781,78.30000305175781,76.0,77.5999984741211,178234.0
2019-12-31,77.5,78.0,77.19999694824219,77.5,89356.0
2020-01-01,77.5,78.0999984741211,77.4000015258789,77.80000305175781,93101.0
2020-01-02,77.9000015258789,78.0999984741211,77.5,77.69999694824219,181726.0
2020-01-05,77.5,77.69999694824219,75.5999984741211,75.5999984741211,105633.0
2020-01-06,76.0,77.9000015258789,76.0,77.9000015258789,230110.0
2020-01-07,77.9000015258789,78.0,77.4000015258789,78.0,138946.0
2020-01-08,76.0,77.80000305175781,76.0,76.19999694824219,95155.0
2020-01-09,77.0,78.5999984741211,77.0,78.5,142097.0
2020-01-12,78.69999694824219,79.5,78.69999694824219,79.0,202299.0
2020-01-13,79.19999694824219,79.9000015258789,79.19999694824219,79.9000015258789,153922.0
2020-01-14,79.9000015258789,79.9000015258789,78.69999694824219,79.69999694824219,180555.0
2020-01-15,79.5,79.5999984741211,79.0,79.19999694824219,139957.0
2020-01-16,79.0999984741211,79.19999694824219,78.80000305175781,79.19999694824219,73130.0
2020-01-19,79.19999694824219,80.0,79.19999694824219,80.0,107867.0
2020-01-20,79.69999694824219,80.0,78.80000305175781,79.0999984741211,138474.0
2020-01-21,79.0,79.5,79.0,79.5,84696.0
2020-01-22,79.5,79.5999984741211,79.4000015258789,79.4000015258789,92456.0
2020-01-23,79.0,79.0,78.4000015258789,78.9000015258789,129324.0
2020-01-26,78.69999694824219,78.69999694824219,76.9000015258789,77.0999984741211,219088.0
2020-01-27,77.0,77.0999984741211,75.19999694824219,75.19999694824219,100645.0
2020-01-28,75.9000015258789,75.9000015258789,74.0999984741211,74.19999694824219,159894.0
2020-01-29,74.4000015258789,75.0,73.69999694824219,73.69999694824219,210309.0
2020-01-30,74.0,75.0,73.69999694824219,75.0,147556.0
2020-02-02,74.0,74.69999694824219,73.80000305175781,74.0,84118.0
2020-02-03,74.0,75.0,74.0,74.0,161239.0
2020-02-04,74.0,74.19999694824219,73.4000015258789,73.4000015258789,282215.0
2020-02-05,73.5999984741211,73.9000015258789,72.5999984741211,72.5999984741211,248747.0
2020-02-06,72.9000015258789,73.5,72.19999694824219,73.5,176255.0
2020-02-09,74.0,74.0,72.30000305175781,72.30000305175781,114542.0
2020-02-10,72.19999694824219,72.9000015258789,71.69999694824219,72.9000015258789,197076.0
2020-02-11,72.80000305175781,73.5999984741211,72.19999694824219,73.4000015258789,211777.0
2020-02-12,73.4000015258789,73.4000015258789,72.4000015258789,72.80000305175781,206451.0
2020-02-13,73.0999984741211,73.19999694824219,71.80000305175781,72.5999984741211,291438.0
2020-02-16,72.5999984741211,72.5999984741211,72.5999984741211,72.5999984741211,0.0
2020-02-17,72.4000015258789,72.69999694824219,72.0,72.0,174455.0
2020-02-18,72.0999984741211,72.0999984741211,71.0999984741211,71.0999984741211,167596.0
2020-02-19,70.9000015258789,71.69999694824219,70.9000015258789,71.69999694824219,255522.0
2020-02-20,71.80000305175781,72.0999984741211,71.4000015258789,71.4000015258789,386795.0
2020-02-23,71.5999984741211,71.80000305175781,71.30000305175781,71.69999694824219,93425.0
2020-02-24,71.69999694824219,71.69999694824219,69.69999694824219,69.69999694824219,156198.0
2020-02-25,69.0999984741211,69.0999984741211,67.0,68.0999984741211,562576.0
2020-02-26,67.9000015258789,67.9000015258789,66.0999984741211,66.80000305175781,524811.0
2020-02-27,66.9000015258789,67.5,66.0999984741211,67.19999694824219,295904.0
2020-03-01,65.9000015258789,66.5999984741211,64.69999694824219,65.0,289771.0
2020-03-02,66.0,67.9000015258789,64.9000015258789,64.9000015258789,317691.0
2020-03-03,66.5,67.5999984741211,66.0,67.19999694824219,179399.0
2020-03-04,66.5,68.30000305175781,66.5,68.30000305175781,232255.0
2020-03-05,68.4000015258789,69.0999984741211,67.4000015258789,67.5,191727.0
2020-03-08,63.0,70.0,62.0,70.0,720754.0
2020-03-09,64.0999984741211,65.80000305175781,63.0,64.0,1353591.0
2020-03-10,65.5,68.80000305175781,65.19999694824219,66.4000015258789,1293723.0
2020-03-11,66.9000015258789,67.0,65.0,65.5999984741211,568455.0
2020-03-12,64.0,64.69999694824219,63.0,63.0,336991.0
2020-03-15,63.0,65.0,62.099998474121094,64.5,533842.0
2020-03-16,64.4000015258789,64.4000015258789,62.0,62.29999923706055,576830.0
2020-03-17,62.0,63.0,61.5,62.0,840732.0
2020-03-18,62.0,62.20000076293945,61.0,62.0,412357.0
2020-03-19,61.79999923706055,62.900001525878906,61.0,61.0,1597907.0
2020-03-22,60.599998474121094,61.0,60.0,60.20000076293945,326086.0
2020-03-23,60.400001525878906,60.400001525878906,58.0,58.20000076293945,1104869.0
2020-03-24,60.20000076293945,60.79999923706055,59.20000076293945,60.5,317249.0
2020-03-25,61.599998474121094,63.099998474121094,61.0,61.0,513106.0
2020-03-26,61.70000076293945,62.599998474121094,61.5,62.0,153681.0
2020-03-29,62.70000076293945,63.20000076293945,62.0,62.5,368965.0
2020-03-30,62.0,62.0,60.79999923706055,61.0,337722.0
2020-03-31,61.5,62.79999923706055,61.0,62.0,397513.0
2020-04-01,62.0,62.70000076293945,62.0,62.70000076293945,169101.0
2020-04-02,63.0,66.9000015258789,63.0,66.9000015258789,439303.0
2020-04-05,67.4000015258789,67.9000015258789,66.9000015258789,67.4000015258789,225286.0
2020-04-06,67.30000305175781,69.5,65.80000305175781,69.5,229488.0
2020-04-07,68.5,71.9000015258789,68.5,71.9000015258789,188031.0
2020-04-08,71.9000015258789,71.9000015258789,70.30000305175781,70.9000015258789,857207.0
2020-04-09,71.0,71.9000015258789,70.0,71.0,318665.0
2020-04-12,70.19999694824219,70.19999694824219,68.9000015258789,69.30000305175781,334769.0
2020-04-13,69.4000015258789,71.4000015258789,68.5,68.5,173446.0
2020-04-14,68.5,69.80000305175781,68.30000305175781,69.0,144220.0
2020-04-15,70.0,70.0,67.69999694824219,67.69999694824219,157884.0
2020-04-16,67.80000305175781,67.9000015258789,63.20000076293945,63.20000076293945,308042.0
2020-04-19,64.5999984741211,64.5999984741211,63.70000076293945,64.4000015258789,242269.0
2020-04-20,64.4000015258789,64.4000015258789,61.599998474121094,64.4000015258789,349866.0
2020-04-21,62.0,63.5,62.0,62.599998474121094,178780.0
2020-04-22,62.900001525878906,66.9000015258789,62.70000076293945,66.9000015258789,190063.0
2020-04-23,66.69999694824219,68.0999984741211,66.0,66.5999984741211,208618.0
2020-04-26,67.0999984741211,68.5,66.9000015258789,68.19999694824219,184905.0
2020-04-27,68.0,68.5,67.4000015258789,68.0,270014.0
2020-04-28,68.0,68.80000305175781,67.19999694824219,68.80000305175781,121058.0
2020-04-29,68.80000305175781,70.5,68.80000305175781,70.5,184817.0
2020-04-30,69.5,70.80000305175781,69.5,70.80000305175781,412605.0
2020-05-03,66.0,67.0,65.19999694824219,66.19999694824219,150635.0
2020-05-04,65.19999694824219,67.5999984741211,65.0,65.5,667900.0
2020-05-05,66.5,69.0,66.5,67.69999694824219,217795.0
2020-05-06,68.9000015258789,69.5,67.0,67.0,271188.0
2020-05-07,67.0999984741211,68.5999984741211,67.0,68.30000305175781,312268.0
2020-05-10,69.0,69.9000015258789,68.5,69.9000015258789,79746.0
2020-05-11,67.0,70.5999984741211,67.0,69.0,246720.0
2020-05-12,69.0999984741211,71.0,69.0999984741211,69.5,956598.0
2020-05-13,69.80000305175781,71.0999984741211,69.80000305175781,70.30000305175781,683193.0
2020-05-14,70.30000305175781,71.0,70.0999984741211,70.5,367282.0
2020-05-17,70.5,71.30000305175781,69.9000015258789,71.19999694824219,493688.0
2020-05-18,71.5,74.9000015258789,71.5,74.5,673386.0
2020-05-19,74.69999694824219,76.30000305175781,74.69999694824219,75.4000015258789,627813.0
2020-05-20,75.30000305175781,77.0,75.0,76.5,718062.0
2020-05-21,76.0,76.9000015258789,74.80000305175781,75.5,2352135.0
2020-05-31,79.0,79.0,75.69999694824219,76.19999694824219,310996.0
2020-06-01,79.0,79.9000015258789,77.19999694824219,79.5,737876.0
2020-06-02,79.0,79.5999984741211,77.80000305175781,79.0,376982.0
2020-06-03,78.5999984741211,79.0,77.5,78.5999984741211,269966.0
2020-06-04,78.0999984741211,80.0,77.30000305175781,80.0,326872.0
2020-06-07,80.0,80.0,79.0999984741211,79.4000015258789,145198.0
2020-06-08,79.4000015258789,79.4000015258789,78.69999694824219,79.0,270184.0
2020-06-09,79.0999984741211,79.69999694824219,78.69999694824219,79.69999694824219,172904.0
2020-06-10,79.69999694824219,79.69999694824219,79.0999984741211,79.69999694824219,159749.0
2020-06-11,79.19999694824219,80.0,78.80000305175781,80.0,168777.0
2020-06-14,79.69999694824219,79.69999694824219,78.4000015258789,78.4000015258789,143150.0
2020-06-15,78.30000305175781,79.0,78.0999984741211,78.0999984741211,236100.0
2020-06-16,78.19999694824219,79.0,78.19999694824219,78.5999984741211,225355.0
2020-06-17,79.0,79.0,78.69999694824219,78.69999694824219,301635.0
2020-06-18,79.0,79.0,78.80000305175781,78.80000305175781,1430713.0
2020-06-21,79.0,79.0,78.30000305175781,78.69999694824219,139825.0
2020-06-22,78.30000305175781,78.30000305175781,76.0999984741211,76.5999984741211,253710.0
2020-06-23,76.5,76.5,75.30000305175781,75.5,218156.0
2020-06-24,75.69999694824219,75.80000305175781,74.0,74.30000305175781,373565.0
2020-06-25,74.0,75.0,73.5,75.0,207422.0
2020-06-28,74.80000305175781,75.80000305175781,74.5,75.69999694824219,217690.0
2020-06-29,75.5,77.0,75.4000015258789,76.9000015258789,262785.0
2020-06-30,77.0,77.0,74.5,74.5,500074.0
2020-07-01,74.9000015258789,76.19999694824219,74.5,75.5999984741211,125832.0
2020-07-02,75.80000305175781,76.19999694824219,75.5,76.0,125213.0
2020-07-05,76.30000305175781,78.4000015258789,76.0,77.4000015258789,205961.0
2020-07-06,77.4000015258789,77.4000015258789,77.0,77.4000015258789,145471.0
2020-07-07,77.0,78.30000305175781,77.0,78.0,225351.0
2020-07-08,77.80000305175781,78.19999694824219,76.0999984741211,76.0999984741211,221541.0
2020-07-09,76.5999984741211,77.5999984741211,76.5,77.19999694824219,184749.0
2020-07-12,76.80000305175781,77.5999984741211,76.80000305175781,77.30000305175781,50773.0
2020-07-13,77.19999694824219,78.19999694824219,77.19999694824219,78.19999694824219,87319.0
2020-07-14,78.4000015258789,78.5,77.9000015258789,78.5,209175.0
2020-07-15,78.5,79.5,78.30000305175781,78.30000305175781,143898.0
2020-07-16,78.4000015258789,78.4000015258789,77.80000305175781,78.19999694824219,70585.0
2020-07-19,78.5,78.5,77.9000015258789,78.0,36221.0
2020-07-20,77.5999984741211,78.69999694824219,76.19999694824219,78.69999694824219,163894.0
2020-07-21,78.5999984741211,78.5999984741211,77.0,77.30000305175781,197780.0
2020-07-22,77.69999694824219,78.0,76.4000015258789,77.9000015258789,141625.0
2020-07-23,77.80000305175781,77.80000305175781,77.0999984741211,77.4000015258789,58772.0
2020-07-26,78.0,78.19999694824219,77.4000015258789,77.4000015258789,51270.0
2020-07-27,77.4000015258789,77.80000305175781,77.0,77.30000305175781,59785.0
2020-07-28,77.5,78.0,77.5,78.0,108975.0
2020-08-05,78.0,79.4000015258789,78.0,78.19999694824219,435742.0
2020-08-06,78.4000015258789,79.5,78.4000015258789,78.80000305175781,159178.0
2020-08-09,79.30000305175781,80.0,79.0999984741211,79.9000015258789,178929.0
2020-08-10,80.5,83.5,80.4000015258789,83.30000305175781,536880.0
2020-08-11,83.5,85.0,83.30000305175781,85.0,311019.0
2020-08-12,85.0,85.0,83.0,84.0999984741211,134889.0
2020-08-13,84.0999984741211,84.0999984741211,84.0999984741211,84.0999984741211,0.0
2020-08-16,85.0,85.0,84.0,84.9000015258789,101248.0
2020-08-17,84.5999984741211,84.69999694824219,83.5999984741211,84.69999694824219,106667.0
2020-08-18,84.69999694824219,85.9000015258789,83.80000305175781,85.9000015258789,239684.0
2020-08-19,85.9000015258789,87.5,85.5,86.5,199156.0
2020-08-20,85.30000305175781,85.9000015258789,84.5999984741211,85.30000305175781,186479.0
2020-08-23,85.4000015258789,86.30000305175781,85.4000015258789,86.0,71474.0
2020-08-24,86.0,86.9000015258789,86.0,86.9000015258789,174273.0
2020-08-25,86.80000305175781,88.0,86.5,86.9000015258789,163307.0
2020-08-26,88.0,88.0,85.80000305175781,87.5,301443.0
2020-08-27,87.80000305175781,87.80000305175781,86.0,86.0,129558.0
2020-08-30,85.5,85.9000015258789,85.0,85.4000015258789,155387.0
2020-08-31,84.80000305175781,85.69999694824219,82.9000015258789,82.9000015258789,639612.0
2020-09-01,83.0999984741211,83.80000305175781,80.5999984741211,80.5999984741211,379290.0
2020-09-02,81.0,82.69999694824219,80.0999984741211,82.5,744568.0
2020-09-03,82.9000015258789,84.0,82.5,83.5,592020.0
2020-09-06,82.9000015258789,83.5,82.5999984741211,83.0,133477.0
2020-09-07,83.0,83.30000305175781,82.5999984741211,83.0,201706.0
2020-09-08,83.0999984741211,83.5,82.80000305175781,83.30000305175781,320405.0
2020-09-09,82.5,83.0,82.0999984741211,82.19999694824219,211964.0
2020-09-10,82.30000305175781,82.80000305175781,82.30000305175781,82.4000015258789,271837.0
2020-09-13,82.69999694824219,83.5,82.69999694824219,83.30000305175781,194378.0
2020-09-14,83.5,83.9000015258789,82.9000015258789,83.19999694824219,391197.0
2020-09-15,83.30000305175781,84.5,83.19999694824219,83.4000015258789,457064.0
2020-09-16,83.0,84.0999984741211,83.0,83.5,319804.0
2020-09-17,83.5,84.4000015258789,82.5999984741211,84.4000015258789,497835.0
2020-09-20,84.5,84.5,83.4000015258789,83.4000015258789,244416.0
2020-09-21,83.69999694824219,84.0999984741211,83.0,83.0,159146.0
2020-09-22,81.69999694824219,83.0,81.5999984741211,81.5999984741211,217909.0
2020-09-24,82.0,82.0999984741211,81.19999694824219,81.4000015258789,129895.0
2020-09-27,81.5,82.19999694824219,81.5,81.69999694824219,90953.0
2020-09-28,81.69999694824219,82.4000015258789,81.5999984741211,81.9000015258789,152232.0
2020-09-29,82.0,82.0,80.4000015258789,80.4000015258789,374956.0
2020-09-30,80.5,81.9000015258789,80.0,81.9000015258789,267570.0
2020-10-01,81.69999694824219,81.69999694824219,81.0999984741211,81.69999694824219,237892.0
2020-10-04,81.80000305175781,82.0999984741211,81.0,81.30000305175781,154339.0
2020-10-05,81.0999984741211,81.80000305175781,79.9000015258789,81.80000305175781,307813.0
2020-10-06,82.5999984741211,83.30000305175781,82.0,82.80000305175781,374557.0
2020-10-07,82.9000015258789,83.0999984741211,82.4000015258789,82.9000015258789,283205.0
2020-10-08,82.9000015258789,84.4000015258789,82.5999984741211,84.0999984741211,832357.0
2020-10-11,84.30000305175781,86.69999694824219,84.30000305175781,86.0999984741211,1057378.0
2020-10-12,86.5,86.5,85.0,86.19999694824219,440503.0
2020-10-13,86.0,86.0,85.0,85.4000015258789,271510.0
2020-10-14,85.4000015258789,85.4000015258789,83.5999984741211,83.5999984741211,424990.0
2020-10-15,83.5999984741211,84.0999984741211,82.5999984741211,82.5999984741211,360244.0
2020-10-18,83.0,83.30000305175781,82.5999984741211,82.69999694824219,291048.0
2020-10-19,83.0,83.30000305175781,82.69999694824219,82.80000305175781,251447.0
2020-10-20,82.80000305175781,83.0,82.30000305175781,83.0,165970.0
2020-10-21,83.30000305175781,83.30000305175781,82.0,82.0,223991.0
2020-10-22,82.0,82.80000305175781,81.5999984741211,82.80000305175781,143678.0
2020-10-25,82.9000015258789,83.0,80.0,80.0,216275.0
2020-10-26,78.0999984741211,80.9000015258789,78.0999984741211,79.30000305175781,346234.0
2020-10-27,79.30000305175781,79.4000015258789,77.30000305175781,79.0,195006.0
2020-10-28,79.0,79.0,77.4000015258789,78.19999694824219,230579.0
2020-10-29,77.4000015258789,77.4000015258789,75.4000015258789,75.4000015258789,200170.0
2020-11-01,75.5,76.0,75.0,75.19999694824219,102139.0
2020-11-02,75.19999694824219,76.5,75.19999694824219,75.80000305175781,154673.0
2020-11-03,76.0,76.80000305175781,76.0,76.19999694824219,100550.0
2020-11-04,76.9000015258789,77.69999694824219,76.80000305175781,77.0999984741211,82173.0
2020-11-05,77.0,77.4000015258789,76.5999984741211,77.4000015258789,115089.0
2020-11-08,77.5,78.0,77.4000015258789,78.0,90321.0
2020-11-09,78.0,79.5,77.9000015258789,79.5,387855.0
2020-11-10,80.30000305175781,81.4000015258789,79.9000015258789,80.0999984741211,387579.0
2020-11-11,80.5,80.5,79.4000015258789,80.0,158603.0
2020-11-12,79.5999984741211,80.30000305175781,79.5999984741211,79.69999694824219,89759.0
2020-11-15,79.80000305175781,80.19999694824219,79.80000305175781,80.0999984741211,98413.0
2020-11-16,80.0999984741211,80.5,79.30000305175781,80.19999694824219,231820.0
2020-11-17,80.30000305175781,80.5999984741211,79.5999984741211,80.0,314545.0
2020-11-18,80.4000015258789,81.30000305175781,80.0,81.30000305175781,360765.0
2020-11-19,81.5,81.80000305175781,80.19999694824219,80.19999694824219,320874.0
2020-11-22,80.19999694824219,80.80000305175781,80.0,80.0,273094.0
2020-11-23,79.9000015258789,80.80000305175781,79.69999694824219,80.80000305175781,211618.0
2020-11-24,80.80000305175781,81.69999694824219,80.80000305175781,81.0999984741211,270809.0
2020-11-25,81.5999984741211,81.69999694824219,80.80000305175781,80.80000305175781,196945.0
2020-11-26,80.80000305175781,80.80000305175781,80.4000015258789,80.5999984741211,291335.0
2020-11-29,80.5999984741211,81.0999984741211,80.4000015258789,80.4000015258789,144739.0
2020-11-30,80.4000015258789,82.0,80.0,82.0,903914.0
2020-12-01,81.9000015258789,81.9000015258789,80.30000305175781,81.5,353261.0
2020-12-02,81.0,81.0999984741211,80.5,81.0,194549.0
2020-12-03,81.30000305175781,81.30000305175781,80.5999984741211,80.80000305175781,97091.0
2020-12-06,81.0,81.0999984741211,80.4000015258789,80.4000015258789,56025.0
2020-12-07,80.0,81.0,79.5999984741211,81.0,237786.0
2020-12-08,80.5,81.30000305175781,80.5,81.30000305175781,152294.0
2020-12-09,81.30000305175781,82.69999694824219,81.0,81.80000305175781,608207.0
2020-12-10,81.9000015258789,82.5999984741211,81.19999694824219,82.0,299431.0
2020-12-13,82.0,82.0,80.80000305175781,81.0,113091.0
2020-12-14,81.0,81.69999694824219,80.80000305175781,81.19999694824219,246219.0
2020-12-15,81.4000015258789,81.4000015258789,80.5,81.19999694824219,413062.0
2020-12-16,81.30000305175781,81.5,80.80000305175781,80.80000305175781,273488.0
2020-12-17,80.69999694824219,85.9000015258789,80.69999694824219,85.9000015258789,2141363.0
2020-12-20,85.0,85.4000015258789,82.80000305175781,82.80000305175781,366982.0
2020-12-21,81.0,83.5999984741211,80.19999694824219,81.4000015258789,613578.0
2020-12-22,80.80000305175781,82.19999694824219,80.80000305175781,82.0,569267.0
2020-12-23,81.9000015258789,82.19999694824219,81.0,81.5999984741211,326123.0
2020-12-24,81.19999694824219,81.80000305175781,81.0999984741211,81.0999984741211,219025.0
2020-12-27,81.4000015258789,82.5999984741211,81.19999694824219,81.5999984741211,363997.0
2020-12-28,81.9000015258789,82.0,81.30000305175781,81.69999694824219,130649.0
2020-12-29,81.5999984741211,81.69999694824219,81.0,81.69999694824219,291450.0
2020-12-30,81.5999984741211,81.80000305175781,81.0999984741211,81.69999694824219,144816.0
2020-12-31,81.0,82.0,80.5999984741211,80.5999984741211,298413.0
2021-01-03,80.69999694824219,80.80000305175781,79.69999694824219,80.0999984741211,176663.0
2021-01-04,79.69999694824219,80.69999694824219,79.69999694824219,80.69999694824219,233505.0
2021-01-05,80.69999694824219,81.0,79.9000015258789,81.0,224914.0
2021-01-06,80.9000015258789,81.9000015258789,80.69999694824219,81.69999694824219,335204.0
2021-01-07,81.69999694824219,83.4000015258789,81.19999694824219,83.4000015258789,528275.0
2021-01-10,83.80000305175781,84.5,83.5999984741211,84.0999984741211,332696.0
2021-01-11,84.0999984741211,85.4000015258789,83.9000015258789,85.4000015258789,865498.0
2021-01-12,85.4000015258789,87.9000015258789,85.30000305175781,87.9000015258789,703887.0
2021-01-13,88.0,95.69999694824219,88.0,93.0,1822215.0
2021-01-14,93.80000305175781,95.5,93.19999694824219,93.19999694824219,876980.0
2021-01-17,93.0,93.4000015258789,91.69999694824219,91.80000305175781,238822.0
2021-01-18,92.0,94.0,90.5999984741211,94.0,386713.0
2021-01-19,94.19999694824219,95.0,93.0,93.0,210699.0
2021-01-20,92.80000305175781,93.0,90.5999984741211,90.5999984741211,251569.0
2021-01-21,90.69999694824219,93.0,90.69999694824219,91.69999694824219,238623.0
2021-01-24,91.5,92.0,90.5,90.5999984741211,167377.0
2021-01-25,91.0,92.0,90.5,91.0,250350.0
2021-01-26,91.0,91.80000305175781,90.5,90.9000015258789,143592.0
2021-01-27,91.69999694824219,92.0,91.0,91.9000015258789,268094.0
2021-01-28,91.5999984741211,92.80000305175781,90.80000305175781,92.80000305175781,117003.0
2021-01-31,92.0,92.0,90.69999694824219,91.0,177051.0
2021-02-01,91.0,94.80000305175781,91.0,93.0999984741211,550215.0
2021-02-02,93.0999984741211,93.5999984741211,92.5999984741211,93.5,158318.0
2021-02-03,92.69999694824219,93.5,92.5,92.69999694824219,145922.0
2021-02-04,92.4000015258789,94.0,91.0,93.0,256965.0
2021-02-07,93.0,95.0,93.0,94.5,218065.0
2021-02-08,93.69999694824219,97.9000015258789,93.69999694824219,97.5999984741211,651408.0
2021-02-09,97.5,99.9000015258789,97.19999694824219,98.5999984741211,484420.0
2021-02-10,99.0,99.9000015258789,96.80000305175781,97.0,490768.0
2021-02-11,97.0,98.0,96.80000305175781,97.4000015258789,145939.0
2021-02-14,98.0,98.9000015258789,97.0,97.80000305175781,159331.0
2021-02-15,98.0,99.9000015258789,98.0,98.9000015258789,283137.0
2021-02-16,98.0999984741211,99.4000015258789,97.5,98.5,105782.0
2021-02-17,98.5999984741211,99.19999694824219,97.19999694824219,98.69999694824219,202284.0
2021-02-18,98.69999694824219,99.9000015258789,98.5999984741211,98.9000015258789,398709.0
2021-02-21,99.5999984741211,100.0,97.9000015258789,98.5,446366.0
2021-02-22,98.5,98.80000305175781,97.5999984741211,97.5999984741211,275455.0
2021-02-23,97.69999694824219,99.19999694824219,97.69999694824219,98.0,320590.0
2021-02-24,98.0,99.0,96.4000015258789,96.4000015258789,406178.0
2021-02-25,96.9000015258789,98.4000015258789,96.80000305175781,97.4000015258789,312334.0
2021-02-28,98.19999694824219,98.19999694824219,95.9000015258789,95.9000015258789,545714.0
2021-03-01,95.5,97.4000015258789,95.30000305175781,97.19999694824219,862778.0
2021-03-02,97.5999984741211,98.19999694824219,96.80000305175781,97.0,320185.0
2021-03-03,97.0,97.9000015258789,96.69999694824219,96.69999694824219,455717.0
2021-03-04,96.0,98.0,95.5999984741211,95.5999984741211,355793.0
2021-03-07,96.69999694824219,97.5,95.80000305175781,96.0,183678.0
2021-03-08,96.0,96.0999984741211,95.0,95.0,309089.0
2021-03-09,96.0,96.0,94.80000305175781,95.30000305175781,390612.0
2021-03-10,95.30000305175781,96.5,94.9000015258789,96.5,416791.0
2021-03-11,96.5,96.5,94.0,94.0,433102.0
2021-03-14,95.69999694824219,95.69999694824219,94.19999694824219,94.30000305175781,195094.0
2021-03-15,94.5999984741211,95.0,93.80000305175781,95.0,412924.0
2021-03-16,94.30000305175781,95.4000015258789,94.30000305175781,95.0,359053.0
2021-03-17,94.69999694824219,95.4000015258789,94.0,95.4000015258789,405260.0
2021-03-18,95.0999984741211,95.0999984741211,93.4000015258789,93.80000305175781,1472488.0
2021-03-21,94.0,94.9000015258789,94.0,94.9000015258789,104263.0
2021-03-22,94.9000015258789,95.4000015258789,94.69999694824219,95.0,314952.0
2021-03-23,95.30000305175781,95.30000305175781,94.30000305175781,94.80000305175781,87550.0
2021-03-24,94.69999694824219,96.0,94.5,96.0,311674.0
2021-03-25,96.0,96.0999984741211,94.5,95.0,232019.0
2021-03-28,95.0999984741211,96.9000015258789,95.0999984741211,95.4000015258789,157040.0
2021-03-29,96.0,96.0999984741211,94.5999984741211,95.5999984741211,248915.0
2021-03-30,95.4000015258789,96.5,95.0999984741211,95.0999984741211,218804.0
2021-03-31,95.69999694824219,98.4000015258789,95.69999694824219,98.4000015258789,579187.0
2021-04-01,98.4000015258789,99.0,97.0999984741211,97.0999984741211,139427.0
2021-04-04,97.0,99.30000305175781,97.0,98.5999984741211,300913.0
2021-04-05,98.9000015258789,99.19999694824219,98.69999694824219,98.69999694824219,136520.0
2021-04-06,99.19999694824219,99.80000305175781,98.80000305175781,99.69999694824219,216973.0
2021-04-07,99.69999694824219,99.69999694824219,99.69999694824219,99.69999694824219,0.0
2021-04-08,100.4000015258789,100.5999984741211,99.0,100.4000015258789,250564.0
2021-04-11,100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0.0
2021-04-12,99.5,100.4000015258789,99.0,100.19999694824219,338462.0
2021-04-13,100.0,100.80000305175781,99.5,99.80000305175781,225512.0
2021-04-14,99.80000305175781,99.80000305175781,98.5999984741211,99.0999984741211,301825.0
2021-04-15,99.4000015258789,104.5999984741211,99.0999984741211,104.0,809148.0
2021-04-18,105.0,110.0,105.0,106.80000305175781,309348.0
2021-04-19,106.80000305175781,106.80000305175781,104.5999984741211,106.80000305175781,345904.0
2021-04-20,106.5999984741211,108.19999694824219,104.80000305175781,108.0,276789.0
2021-04-21,108.0,108.19999694824219,105.5999984741211,105.5999984741211,69707.0
2021-04-22,107.0,107.0,104.19999694824219,106.19999694824219,195518.0
2021-04-25,105.19999694824219,108.80000305175781,105.0,108.80000305175781,144651.0
2021-04-26,108.5999984741211,110.0,108.0,109.0,214803.0
2021-04-27,108.80000305175781,110.0,108.0,109.80000305175781,183383.0
2021-04-28,108.0,111.4000015258789,107.19999694824219,109.5999984741211,1241504.0
2021-04-29,109.5999984741211,109.5999984741211,104.19999694824219,105.0,430712.0
2021-05-02,105.0,105.80000305175781,102.5999984741211,102.80000305175781,235564.0
2021-05-03,103.80000305175781,103.80000305175781,100.4000015258789,100.4000015258789,198680.0
2021-05-04,101.5999984741211,102.4000015258789,100.5999984741211,102.19999694824219,312614.0
2021-05-05,102.4000015258789,103.80000305175781,101.5999984741211,102.4000015258789,191139.0
2021-05-06,102.5999984741211,102.5999984741211,100.80000305175781,101.0,204056.0
2021-05-09,102.19999694824219,102.80000305175781,101.19999694824219,101.80000305175781,130056.0
2021-05-10,102.0,102.4000015258789,101.4000015258789,102.0,268492.0
2021-05-17,103.4000015258789,104.0,101.4000015258789,101.4000015258789,253095.0
2021-05-18,102.0,102.5999984741211,101.4000015258789,102.0,189445.0
2021-05-19,102.4000015258789,102.4000015258789,100.80000305175781,101.0,221009.0
2021-05-20,101.0,101.5999984741211,100.19999694824219,100.19999694824219,307076.0
2021-05-23,102.0,102.0,100.19999694824219,101.0,396870.0
2021-05-24,101.19999694824219,101.19999694824219,99.5999984741211,100.5999984741211,810138.0
2021-05-25,100.5999984741211,101.0,99.69999694824219,101.0,523103.0
2021-05-26,100.80000305175781,101.0,100.19999694824219,100.80000305175781,538700.0
2021-05-27,100.80000305175781,101.0,100.0,100.5999984741211,1004994.0
2021-05-30,101.0,102.80000305175781,100.80000305175781,102.80000305175781,1457307.0
2021-05-31,103.4000015258789,104.0,102.5999984741211,102.80000305175781,507577.0
2021-06-01,102.80000305175781,104.0,102.4000015258789,102.5999984741211,1021594.0
2021-06-02,103.0,105.80000305175781,103.0,105.5999984741211,411624.0
2021-06-03,105.4000015258789,108.4000015258789,105.19999694824219,108.19999694824219,736716.0
2021-06-06,108.5999984741211,114.0,108.5999984741211,113.4000015258789,916278.0
2021-06-07,113.4000015258789,115.0,113.19999694824219,115.0,447072.0
2021-06-08,115.0,117.4000015258789,114.0,116.80000305175781,593827.0
2021-06-09,117.19999694824219,120.4000015258789,117.19999694824219,120.0,837634.0
2021-06-10,120.19999694824219,121.0,117.80000305175781,119.5999984741211,559582.0
2021-06-13,120.19999694824219,126.5999984741211,120.0,125.19999694824219,925446.0
2021-06-14,125.80000305175781,127.0,121.0,121.0,544326.0
2021-06-15,121.0,121.80000305175781,119.0,119.0,265704.0
2021-06-16,121.80000305175781,121.80000305175781,119.0,119.0,198532.0
2021-06-17,118.19999694824219,120.0,117.0,118.4000015258789,1246621.0
2021-06-20,119.0,119.0,116.4000015258789,117.80000305175781,291198.0
2021-06-21,117.5999984741211,117.5999984741211,115.0,117.0,224824.0
2021-06-22,117.0,117.80000305175781,115.19999694824219,115.4000015258789,328988.0
2021-06-23,115.80000305175781,117.4000015258789,115.80000305175781,117.4000015258789,239845.0
2021-06-24,117.5999984741211,118.80000305175781,117.0,118.4000015258789,271478.0
2021-06-27,118.4000015258789,118.4000015258789,118.4000015258789,118.4000015258789,0.0
2021-06-28,120.80000305175781,120.80000305175781,119.19999694824219,119.4000015258789,231960.0
2021-06-29,119.4000015258789,119.4000015258789,118.4000015258789,119.19999694824219,196722.0
2021-06-30,119.4000015258789,119.80000305175781,118.19999694824219,119.4000015258789,238167.0
2021-07-01,118.5999984741211,118.5999984741211,116.80000305175781,116.80000305175781,226019.0
2021-07-04,117.19999694824219,122.80000305175781,117.19999694824219,121.19999694824219,595550.0
2021-07-05,122.0,122.4000015258789,120.4000015258789,121.80000305175781,517389.0
2021-07-06,121.4000015258789,121.80000305175781,120.5999984741211,121.4000015258789,173475.0
2021-07-07,121.5999984741211,121.5999984741211,120.0,121.5999984741211,237439.0
2021-07-08,120.4000015258789,120.80000305175781,119.0,119.80000305175781,151882.0
2021-07-11,119.80000305175781,120.0,118.0,119.80000305175781,186141.0
2021-07-12,119.5999984741211,121.0,118.80000305175781,119.0,235953.0
2021-07-13,119.0,121.0,118.80000305175781,120.0,196214.0
2021-07-14,120.0,121.19999694824219,119.0,120.0,227055.0
2021-07-15,121.0,121.80000305175781,119.0,120.80000305175781,355310.0
2021-07-25,120.80000305175781,122.80000305175781,120.4000015258789,121.80000305175781,159357.0
2021-07-26,122.4000015258789,125.0,121.19999694824219,125.0,366526.0
2021-07-27,125.0,128.60000610351562,124.0,127.5999984741211,493271.0
2021-07-28,127.0,128.1999969482422,126.19999694824219,128.0,228935.0
2021-07-29,128.39999389648438,128.60000610351562,127.5999984741211,128.60000610351562,155542.0
2021-08-01,129.0,130.0,127.0,127.0,186361.0
2021-08-02,127.0,129.0,125.19999694824219,127.5999984741211,255806.0
2021-08-03,129.1999969482422,129.39999389648438,124.4000015258789,126.0,366900.0
2021-08-04,126.80000305175781,126.80000305175781,123.0,123.80000305175781,204940.0
2021-08-05,124.4000015258789,124.4000015258789,120.0,122.19999694824219,529517.0
2021-08-08,122.5999984741211,122.80000305175781,120.80000305175781,121.4000015258789,217604.0
2021-08-09,121.19999694824219,121.4000015258789,119.80000305175781,120.0,212903.0
2021-08-10,120.0,123.0,120.0,122.5999984741211,312215.0
2021-08-11,122.5999984741211,123.80000305175781,122.19999694824219,123.0,126069.0
2021-08-12,123.0,125.19999694824219,123.0,125.0,296276.0
2021-08-15,125.0,128.60000610351562,124.80000305175781,127.5999984741211,362333.0
2021-08-16,127.5999984741211,128.60000610351562,125.80000305175781,126.80000305175781,269885.0
2021-08-17,125.80000305175781,127.80000305175781,125.5999984741211,127.19999694824219,248048.0
2021-08-18,127.19999694824219,127.19999694824219,123.80000305175781,125.4000015258789,203831.0
2021-08-19,125.5999984741211,125.80000305175781,124.0,124.0,215912.0
2021-08-22,123.0,124.0,121.0,122.0,80282.0
2021-08-23,124.0,124.0,120.19999694824219,120.19999694824219,229639.0
2021-08-24,121.5999984741211,123.0,120.4000015258789,122.4000015258789,206656.0
2021-08-25,123.0,123.4000015258789,121.19999694824219,121.5999984741211,141015.0
2021-08-26,123.0,123.0,119.19999694824219,121.80000305175781,159530.0
2021-08-29,121.0,122.5999984741211,121.0,122.5999984741211,43397.0
2021-08-30,122.80000305175781,124.5999984741211,122.5999984741211,124.5999984741211,194363.0
2021-08-31,124.5999984741211,125.4000015258789,123.80000305175781,125.4000015258789,310769.0
2021-09-01,125.4000015258789,125.5999984741211,124.0,125.5999984741211,136341.0
2021-09-02,124.5999984741211,124.80000305175781,122.5999984741211,124.0,186230.0
2021-09-05,124.0,127.0,123.4000015258789,127.0,392957.0
2021-09-06,127.19999694824219,129.0,126.19999694824219,126.19999694824219,513295.0
2021-09-07,128.60000610351562,130.8000030517578,126.80000305175781,129.8000030517578,563612.0
2021-09-08,129.8000030517578,130.0,127.80000305175781,130.0,327297.0
2021-09-09,130.0,133.39999389648438,128.8000030517578,132.8000030517578,349827.0
2021-09-12,133.0,140.0,132.8000030517578,140.0,664563.0
2021-09-13,139.60000610351562,140.0,135.60000610351562,136.0,433906.0
2021-09-14,135.0,137.1999969482422,133.60000610351562,134.0,268174.0
2021-09-15,134.60000610351562,141.0,134.0,140.0,662535.0
2021-09-16,139.8000030517578,146.0,139.8000030517578,146.0,1437936.0
2021-09-19,146.0,153.0,143.60000610351562,149.60000610351562,535536.0
2021-09-20,149.60000610351562,152.0,147.0,151.0,344985.0
2021-09-21,149.0,153.60000610351562,148.60000610351562,151.8000030517578,418600.0
2021-09-22,151.8000030517578,154.0,151.60000610351562,153.0,464855.0
2021-09-26,154.0,160.0,153.1999969482422,159.1999969482422,480796.0
2021-09-27,160.0,172.39999389648438,159.39999389648438,169.8000030517578,1588936.0
2021-09-28,171.0,173.60000610351562,168.8000030517578,169.0,776182.0
2021-09-29,168.8000030517578,172.0,165.60000610351562,171.39999389648438,526301.0
2021-09-30,171.0,173.0,169.8000030517578,173.0,446422.0
2021-10-03,174.60000610351562,174.60000610351562,169.60000610351562,171.0,255352.0
2021-10-04,172.0,177.0,169.8000030517578,177.0,700263.0
2021-10-05,177.0,179.39999389648438,175.1999969482422,176.39999389648438,401818.0
2021-10-06,176.60000610351562,179.1999969482422,174.0,177.0,550049.0
2021-10-07,177.0,178.1999969482422,173.39999389648438,176.0,319870.0
2021-10-10,175.0,176.0,171.1999969482422,172.1999969482422,267336.0
2021-10-11,172.1999969482422,172.1999969482422,172.1999969482422,172.1999969482422,0.0
2021-10-12,174.0,174.39999389648438,173.0,173.0,195051.0
2021-10-13,174.0,174.60000610351562,172.60000610351562,174.60000610351562,249375.0
2021-10-14,174.60000610351562,176.39999389648438,172.8000030517578,174.8000030517578,361204.0
2021-10-17,176.0,177.1999969482422,173.0,173.0,293553.0
2021-10-18,174.8000030517578,175.0,171.60000610351562,171.8000030517578,221839.0
2021-10-19,172.60000610351562,173.60000610351562,170.1999969482422,172.39999389648438,355273.0
2021-10-20,172.39999389648438,177.39999389648438,172.39999389648438,176.1999969482422,637509.0
2021-10-21,177.0,177.0,173.0,177.0,261601.0
2021-10-24,177.0,178.0,174.0,174.0,311306.0
2021-10-25,173.8000030517578,175.1999969482422,172.1999969482422,174.8000030517578,150517.0
2021-10-26,174.8000030517578,174.8000030517578,172.8000030517578,174.0,347277.0
2021-10-27,175.0,176.39999389648438,167.0,170.0,753373.0
2021-10-28,165.0,167.39999389648438,162.39999389648438,164.0,607111.0
2021-10-31,163.8000030517578,170.60000610351562,162.0,162.0,492865.0
2021-11-01,162.39999389648438,166.0,162.1999969482422,164.8000030517578,305918.0
2021-11-02,164.8000030517578,166.39999389648438,163.60000610351562,165.0,200464.0
2021-11-03,165.0,167.39999389648438,163.39999389648438,165.8000030517578,323070.0
2021-11-04,165.39999389648438,167.1999969482422,164.0,167.0,280305.0
2021-11-07,169.0,169.0,166.60000610351562,168.60000610351562,418573.0
2021-11-08,169.60000610351562,174.1999969482422,169.1999969482422,171.39999389648438,764518.0
2021-11-09,172.1999969482422,177.1999969482422,171.60000610351562,174.1999969482422,1299605.0
2021-11-10,175.0,178.60000610351562,173.60000610351562,175.0,1429693.0
2021-11-11,176.1999969482422,184.0,176.0,183.60000610351562,1499023.0
2021-11-14,184.0,186.60000610351562,182.60000610351562,183.0,1425077.0
2021-11-15,183.1999969482422,185.1999969482422,178.1999969482422,180.0,534960.0
2021-11-16,180.39999389648438,184.0,179.60000610351562,181.0,378018.0
2021-11-17,181.0,184.0,180.0,184.0,499387.0
2021-11-18,184.0,184.0,184.0,184.0,0.0
2021-11-21,175.1999969482422,176.0,171.8000030517578,172.0,374894.0
2021-11-22,171.0,174.1999969482422,165.60000610351562,167.8000030517578,417979.0
2021-11-23,169.8000030517578,170.8000030517578,163.1999969482422,167.1999969482422,491253.0
2021-11-24,167.39999389648438,176.0,167.1999969482422,175.0,540500.0
2021-11-25,175.0,176.0,168.39999389648438,168.39999389648438,433481.0
2021-11-28,168.39999389648438,168.39999389648438,168.39999389648438,168.39999389648438,0.0
2021-11-29,163.0,172.39999389648438,163.0,169.0,820226.0
2021-11-30,167.0,172.60000610351562,163.8000030517578,172.60000610351562,1479206.0
2021-12-01,172.60000610351562,173.1999969482422,169.0,170.1999969482422,472348.0
2021-12-02,170.0,172.0,169.0,169.0,252315.0
2021-12-05,169.1999969482422,173.8000030517578,169.1999969482422,172.1999969482422,281552.0
2021-12-06,173.8000030517578,176.1999969482422,171.0,171.0,691618.0
2021-12-07,171.1999969482422,173.0,170.39999389648438,170.39999389648438,317595.0
2021-12-08,170.1999969482422,171.1999969482422,169.0,169.0,249946.0
2021-12-09,170.0,170.8000030517578,167.8000030517578,169.39999389648438,272475.0
2021-12-12,169.60000610351562,171.39999389648438,168.8000030517578,169.8000030517578,203007.0
2021-12-13,170.0,172.60000610351562,167.0,167.0,407544.0
2021-12-14,169.0,169.0,165.0,169.0,372525.0
2021-12-15,167.39999389648438,171.8000030517578,167.39999389648438,171.1999969482422,496429.0
2021-12-16,171.39999389648438,176.0,171.39999389648438,173.0,932395.0
2021-12-19,172.1999969482422,174.39999389648438,171.0,172.0,354364.0
2021-12-20,172.1999969482422,172.8000030517578,167.39999389648438,172.8000030517578,372592.0
2021-12-21,173.0,173.39999389648438,170.60000610351562,171.1999969482422,236734.0
2021-12-22,172.8000030517578,174.39999389648438,171.39999389648438,174.1999969482422,480957.0
2021-12-23,174.39999389648438,178.8000030517578,174.1999969482422,178.8000030517578,578911.0
2021-12-26,180.0,182.0,178.39999389648438,179.8000030517578,589779.0
2021-12-27,178.1999969482422,179.39999389648438,175.60000610351562,178.60000610351562,331713.0
2021-12-28,178.1999969482422,180.39999389648438,177.1999969482422,179.1999969482422,480397.0
2021-12-29,179.0,179.60000610351562,175.8000030517578,178.8000030517578,302955.0
2021-12-30,178.0,178.0,175.0,176.60000610351562,416839.0
2022-01-02,176.60000610351562,176.60000610351562,173.0,173.39999389648438,261645.0
2022-01-03,174.0,174.8000030517578,169.1999969482422,171.60000610351562,482175.0
2022-01-04,172.0,172.39999389648438,168.0,168.8000030517578,641800.0
2022-01-05,169.39999389648438,169.39999389648438,167.60000610351562,168.39999389648438,450068.0
2022-01-06,168.1999969482422,169.0,167.1999969482422,167.60000610351562,388374.0
2022-01-09,168.0,170.39999389648438,165.8000030517578,170.0,762457.0
2022-01-10,170.8000030517578,175.0,170.60000610351562,174.8000030517578,1113994.0
2022-01-11,175.1999969482422,176.1999969482422,173.1999969482422,173.60000610351562,577011.0
2022-01-12,174.0,176.60000610351562,173.60000610351562,176.60000610351562,680598.0
2022-01-13,176.60000610351562,178.1999969482422,174.8000030517578,177.60000610351562,585616.0
2022-01-16,177.60000610351562,181.60000610351562,177.60000610351562,180.1999969482422,509637.0
2022-01-17,180.1999969482422,183.1999969482422,177.1999969482422,183.1999969482422,648001.0
2022-01-18,184.0,185.8000030517578,183.0,184.8000030517578,803900.0
2022-01-19,184.0,194.0,184.0,192.39999389648438,1486689.0
2022-01-20,193.0,193.0,188.8000030517578,191.0,587142.0
2022-01-23,190.39999389648438,190.39999389648438,184.60000610351562,185.0,630210.0
2022-01-24,185.0,186.1999969482422,179.0,181.0,611035.0
2022-01-25,181.60000610351562,182.39999389648438,179.60000610351562,180.60000610351562,870565.0
2022-01-26,180.60000610351562,180.60000610351562,180.60000610351562,180.60000610351562,0.0
2022-01-27,180.60000610351562,180.60000610351562,180.60000610351562,180.60000610351562,0.0
2022-01-30,185.39999389648438,185.8000030517578,172.60000610351562,173.8000030517578,2567021.0
2022-01-31,174.0,174.60000610351562,168.0,169.0,1965208.0
2022-02-01,169.0,172.8000030517578,169.0,171.8000030517578,1094013.0
2022-02-02,171.8000030517578,171.8000030517578,169.39999389648438,169.60000610351562,550899.0
2022-02-03,170.0,170.39999389648438,166.60000610351562,166.8000030517578,780742.0
2022-02-06,166.8000030517578,167.60000610351562,162.39999389648438,167.1999969482422,943361.0
2022-02-07,167.39999389648438,170.39999389648438,166.0,169.0,850346.0
2022-02-08,169.0,169.39999389648438,163.0,165.1999969482422,1211099.0
2022-02-09,165.8000030517578,165.8000030517578,163.39999389648438,165.60000610351562,576926.0
2022-02-10,165.8000030517578,167.39999389648438,164.60000610351562,167.0,445312.0
2022-02-13,166.0,166.0,161.1999969482422,163.60000610351562,607502.0
2022-02-14,163.0,165.39999389648438,162.0,165.0,542842.0
2022-02-15,164.8000030517578,166.0,163.8000030517578,165.1999969482422,487896.0
2022-02-16,165.60000610351562,166.39999389648438,164.39999389648438,166.0,614549.0
2022-02-17,166.0,166.0,157.0,157.0,2069429.0
2022-02-20,157.0,157.39999389648438,149.0,149.0,2768905.0
2022-02-21,148.8000030517578,152.39999389648438,146.60000610351562,147.0,2458428.0
2022-02-23,146.8000030517578,150.8000030517578,146.1999969482422,147.0,1720226.0
2022-02-24,145.0,149.39999389648438,143.0,148.1999969482422,1632707.0
2022-02-27,154.60000610351562,154.8000030517578,151.1999969482422,153.0,1576470.0
2022-02-28,153.39999389648438,159.8000030517578,151.60000610351562,159.1999969482422,2142219.0
2022-03-01,159.39999389648438,172.60000610351562,159.39999389648438,171.0,3693603.0
2022-03-02,173.0,176.60000610351562,172.1999969482422,174.0,2480032.0
2022-03-03,174.0,176.8000030517578,172.8000030517578,175.0,1128304.0
2022-03-06,176.8000030517578,188.0,176.8000030517578,187.1999969482422,2499841.0
2022-03-07,188.39999389648438,202.39999389648438,187.39999389648438,199.39999389648438,3228869.0
2022-03-08,200.0,200.0,191.39999389648438,193.0,1851584.0
2022-03-09,193.60000610351562,198.8000030517578,185.1999969482422,188.0,988289.0
2022-03-10,188.1999969482422,194.8000030517578,186.8000030517578,188.8000030517578,919611.0
2022-03-13,191.60000610351562,199.0,190.0,191.39999389648438,1907082.0
2022-03-14,193.0,194.0,188.60000610351562,192.39999389648438,1333114.0
2022-03-15,192.0,192.0,186.1999969482422,186.39999389648438,694821.0
2022-03-16,187.39999389648438,190.1999969482422,186.39999389648438,188.39999389648438,1447617.0
2022-03-17,188.8000030517578,189.39999389648438,179.39999389648438,179.39999389648438,4756884.0
2022-03-20,182.8000030517578,184.60000610351562,177.1999969482422,177.1999969482422,1777128.0
2022-03-21,177.60000610351562,181.60000610351562,177.60000610351562,178.8000030517578,1245256.0
2022-03-22,180.1999969482422,183.0,177.0,179.0,1000498.0
2022-03-23,178.0,180.0,176.1999969482422,177.8000030517578,1159478.0
2022-03-24,178.8000030517578,181.60000610351562,177.8000030517578,180.60000610351562,2106146.0
2022-03-27,181.60000610351562,181.60000610351562,178.39999389648438,178.8000030517578,905939.0
2022-03-28,177.8000030517578,182.0,177.1999969482422,182.0,1519925.0
2022-03-29,181.8000030517578,191.39999389648438,181.0,191.0,2274029.0
2022-03-30,191.0,191.8000030517578,183.0,184.8000030517578,2003681.0
2022-03-31,184.8000030517578,186.39999389648438,180.39999389648438,181.8000030517578,1168007.0
2022-04-03,183.1999969482422,183.1999969482422,179.8000030517578,180.8000030517578,542427.0
2022-04-04,180.8000030517578,180.8000030517578,180.8000030517578,180.8000030517578,0.0
2022-04-05,181.8000030517578,185.0,181.39999389648438,181.60000610351562,2386295.0
2022-04-06,182.39999389648438,182.60000610351562,178.1999969482422,181.0,2101978.0
2022-04-07,181.39999389648438,185.8000030517578,181.39999389648438,182.60000610351562,1647439.0
2022-04-10,184.8000030517578,186.39999389648438,183.39999389648438,184.8000030517578,1718735.0
2022-04-11,186.1999969482422,187.39999389648438,184.39999389648438,184.60000610351562,1984562.0
2022-04-12,184.60000610351562,186.0,179.60000610351562,179.8000030517578,2630191.0
2022-04-13,180.0,181.39999389648438,175.39999389648438,178.60000610351562,1743422.0
2022-04-14,175.39999389648438,180.8000030517578,175.0,176.60000610351562,1818717.0
2022-04-17,177.0,178.8000030517578,176.0,177.8000030517578,537178.0
2022-04-18,178.0,179.39999389648438,176.39999389648438,177.39999389648438,616313.0
2022-04-19,177.60000610351562,182.0,176.60000610351562,181.0,2705835.0
2022-04-20,182.0,183.8000030517578,176.60000610351562,177.0,2575132.0
2022-04-21,177.8000030517578,177.8000030517578,170.8000030517578,172.0,1721560.0
2022-04-24,170.39999389648438,173.8000030517578,167.0,171.1999969482422,671699.0
2022-04-25,171.60000610351562,171.60000610351562,161.0,161.60000610351562,2216899.0
2022-04-26,163.0,165.8000030517578,158.0,162.8000030517578,2507561.0
2022-04-27,164.39999389648438,167.0,160.1999969482422,166.39999389648438,1891014.0
2022-04-28,167.60000610351562,169.60000610351562,162.0,162.60000610351562,2331907.0
2022-05-08,162.60000610351562,162.60000610351562,156.60000610351562,158.60000610351562,1636577.0
2022-05-09,158.60000610351562,164.39999389648438,157.8000030517578,160.8000030517578,3187999.0
2022-05-10,164.0,164.8000030517578,158.39999389648438,159.0,2953405.0
2022-05-11,159.39999389648438,160.39999389648438,153.39999389648438,153.39999389648438,2816078.0
2022-05-12,154.0,154.60000610351562,148.0,150.60000610351562,2451833.0
2022-05-15,152.8000030517578,152.8000030517578,148.1999969482422,149.0,2274650.0
2022-05-16,150.1999969482422,151.1999969482422,145.39999389648438,145.39999389648438,2346767.0
2022-05-17,147.8000030517578,148.8000030517578,145.60000610351562,148.0,3517957.0
2022-05-18,148.0,148.0,148.0,148.0,0.0
2022-05-19,142.60000610351562,152.1999969482422,141.1999969482422,152.1999969482422,2916406.0
2022-05-22,154.0,155.60000610351562,149.0,150.39999389648438,3022037.0
2022-05-23,151.0,151.0,144.1999969482422,147.0,2550657.0
2022-05-24,147.0,149.0,144.8000030517578,148.60000610351562,1567507.0
2022-05-25,148.60000610351562,151.1999969482422,147.8000030517578,150.0,2281124.0
2022-05-26,150.8000030517578,151.1999969482422,147.0,147.1999969482422,1379466.0
2022-05-29,147.60000610351562,148.0,145.8000030517578,146.39999389648438,1384353.0
2022-05-30,146.39999389648438,148.39999389648438,145.8000030517578,146.0,2419037.0
2022-05-31,146.8000030517578,147.1999969482422,145.1999969482422,147.0,1620480.0
2022-06-01,147.39999389648438,151.39999389648438,146.8000030517578,151.0,2378964.0
2022-06-02,150.0,150.8000030517578,147.8000030517578,148.8000030517578,1000896.0
2022-06-05,150.0,150.0,147.8000030517578,149.1999969482422,667742.0
2022-06-06,149.1999969482422,154.8000030517578,149.1999969482422,154.8000030517578,2160941.0
2022-06-07,155.0,158.60000610351562,154.0,157.0,2563499.0
2022-06-08,157.39999389648438,158.1999969482422,152.0,152.0,1548314.0
2022-06-09,152.39999389648438,155.60000610351562,150.1999969482422,153.39999389648438,2305816.0
2022-06-12,152.0,152.0,147.0,147.39999389648438,1607114.0
2022-06-13,147.39999389648438,148.1999969482422,144.0,144.1999969482422,1131164.0
2022-06-14,144.1999969482422,145.0,137.0,144.0,1756514.0
2022-06-15,144.8000030517578,147.8000030517578,142.8000030517578,144.8000030517578,1122084.0
2022-06-16,145.8000030517578,146.60000610351562,139.8000030517578,142.8000030517578,1269621.0
2022-06-19,139.0,140.39999389648438,137.1999969482422,137.1999969482422,1136029.0
2022-06-20,138.0,139.1999969482422,135.60000610351562,137.8000030517578,1061348.0
2022-06-21,138.60000610351562,142.0,137.0,141.0,1541894.0
2022-06-22,140.39999389648438,140.39999389648438,132.39999389648438,132.39999389648438,1339334.0
2022-06-23,130.39999389648438,135.8000030517578,127.0,134.1999969482422,1880689.0
2022-06-26,136.1999969482422,141.1999969482422,136.1999969482422,141.0,1187003.0
2022-06-27,142.0,142.60000610351562,138.1999969482422,140.1999969482422,982107.0
2022-06-28,138.8000030517578,143.39999389648438,137.60000610351562,143.39999389648438,826309.0
2022-06-29,145.1999969482422,145.8000030517578,141.1999969482422,142.0,1829576.0
2022-06-30,142.0,143.0,137.8000030517578,137.8000030517578,1142923.0
2022-07-03,138.60000610351562,141.1999969482422,138.0,139.0,658686.0
2022-07-04,140.0,140.1999969482422,135.1999969482422,136.1999969482422,1070017.0
2022-07-05,137.1999969482422,137.8000030517578,132.8000030517578,133.60000610351562,861403.0
2022-07-06,132.39999389648438,133.39999389648438,130.60000610351562,133.0,1495544.0
2022-07-13,133.0,134.1999969482422,129.0,129.0,948048.0
2022-07-14,129.0,130.0,123.5999984741211,125.0,1374706.0
2022-07-17,127.0,127.4000015258789,124.80000305175781,126.4000015258789,1157790.0
2022-07-18,122.80000305175781,125.80000305175781,121.19999694824219,125.80000305175781,1474176.0
2022-07-19,126.0,131.0,124.80000305175781,131.0,1375546.0
2022-07-20,131.60000610351562,133.39999389648438,128.1999969482422,128.60000610351562,1214821.0
2022-07-21,129.1999969482422,131.1999969482422,128.39999389648438,131.1999969482422,1069442.0
2022-07-24,131.1999969482422,132.1999969482422,129.60000610351562,130.0,718193.0
2022-07-25,129.60000610351562,129.60000610351562,127.0,127.80000305175781,920609.0
2022-07-26,128.39999389648438,130.39999389648438,127.80000305175781,129.39999389648438,900644.0
2022-07-27,130.0,133.0,129.39999389648438,131.60000610351562,1528577.0
2022-07-28,133.0,135.0,132.60000610351562,133.0,1753873.0
2022-07-31,136.0,141.8000030517578,135.39999389648438,138.8000030517578,2754034.0
2022-08-01,139.0,142.39999389648438,137.1999969482422,141.0,2810410.0
2022-08-02,140.8000030517578,140.8000030517578,138.60000610351562,139.39999389648438,1755266.0
2022-08-03,139.1999969482422,139.8000030517578,137.1999969482422,138.60000610351562,1131065.0
2022-08-04,138.8000030517578,140.60000610351562,138.1999969482422,139.8000030517578,1089778.0
2022-08-07,148.60000610351562,152.0,147.1999969482422,150.8000030517578,5201510.0
2022-08-08,151.60000610351562,153.8000030517578,147.8000030517578,153.60000610351562,2328426.0
2022-08-09,154.0,154.39999389648438,151.8000030517578,153.39999389648438,1342747.0
2022-08-10,153.39999389648438,156.39999389648438,152.39999389648438,155.8000030517578,1360131.0
2022-08-11,156.0,157.39999389648438,153.0,154.0,1455743.0
2022-08-14,154.0,156.39999389648438,153.1999969482422,155.39999389648438,734311.0
2022-08-15,156.0,167.0,154.8000030517578,165.0,3575067.0
2022-08-16,164.60000610351562,168.8000030517578,162.1999969482422,164.0,2383988.0
2022-08-17,164.0,167.60000610351562,164.0,166.0,1047516.0
2022-08-18,166.0,167.60000610351562,164.0,164.0,1145117.0
2022-08-21,164.0,164.0,161.0,163.0,853823.0
2022-08-22,162.0,164.8000030517578,161.60000610351562,163.1999969482422,785434.0
2022-08-23,161.8000030517578,163.8000030517578,159.0,159.1999969482422,1079522.0
2022-08-24,159.1999969482422,164.8000030517578,156.0,164.8000030517578,2189473.0
2022-08-25,166.0,172.39999389648438,166.0,170.8000030517578,3249170.0
2022-08-28,169.60000610351562,179.8000030517578,168.60000610351562,178.0,3627472.0
2022-08-29,179.0,182.1999969482422,178.1999969482422,182.0,3127654.0
2022-08-30,183.0,185.8000030517578,179.1999969482422,182.60000610351562,2652429.0
2022-08-31,179.60000610351562,181.0,173.60000610351562,174.0,3565412.0
2022-09-01,173.1999969482422,176.39999389648438,170.0,175.1999969482422,2438940.0
2022-09-04,174.8000030517578,180.39999389648438,172.8000030517578,178.1999969482422,1543868.0
2022-09-05,179.0,182.0,177.0,177.0,1356833.0
2022-09-06,177.1999969482422,179.0,174.0,174.0,1364964.0
2022-09-07,172.60000610351562,172.60000610351562,166.0,166.1999969482422,2030312.0
2022-09-08,167.0,169.1999969482422,163.39999389648438,167.60000610351562,1766191.0
2022-09-11,169.0,171.60000610351562,165.39999389648438,165.60000610351562,1351159.0
2022-09-12,165.60000610351562,168.0,163.39999389648438,167.0,1039802.0
2022-09-13,167.0,168.8000030517578,164.8000030517578,167.0,1315757.0
2022-09-14,160.1999969482422,165.60000610351562,160.1999969482422,163.39999389648438,1209274.0
2022-09-15,164.60000610351562,166.1999969482422,160.39999389648438,160.39999389648438,1734539.0
2022-09-18,160.8000030517578,160.8000030517578,153.1999969482422,156.8000030517578,1620679.0
2022-09-19,155.1999969482422,160.0,154.8000030517578,157.60000610351562,995328.0
2022-09-20,159.0,162.1999969482422,156.8000030517578,156.8000030517578,1060376.0
2022-09-21,156.8000030517578,159.1999969482422,156.0,158.1999969482422,782811.0
2022-09-25,153.0,156.8000030517578,152.39999389648438,154.60000610351562,945618.0
2022-09-26,153.1999969482422,157.0,149.60000610351562,149.60000610351562,1549584.0
2022-09-27,151.1999969482422,153.8000030517578,150.0,153.1999969482422,1203998.0
2022-09-28,154.0,158.0,151.0,156.0,1657903.0
2022-09-29,158.0,158.60000610351562,156.1999969482422,158.0,1172700.0
2022-10-02,157.60000610351562,158.0,155.39999389648438,157.0,726223.0
2022-10-03,157.8000030517578,161.8000030517578,157.0,161.0,1227607.0
2022-10-04,161.0,161.0,161.0,161.0,0.0
2022-10-05,167.1999969482422,168.60000610351562,165.0,166.0,1181797.0
2022-10-06,167.8000030517578,168.60000610351562,165.60000610351562,166.60000610351562,658966.0
2022-10-09,166.1999969482422,166.39999389648438,161.1999969482422,161.8000030517578,663970.0
2022-10-10,161.39999389648438,165.0,161.39999389648438,165.0,736423.0
2022-10-11,165.0,167.0,163.1999969482422,165.0,584882.0
2022-10-12,166.0,168.1999969482422,166.0,168.0,779212.0
2022-10-13,168.1999969482422,170.0,167.60000610351562,168.0,1000119.0
2022-10-16,168.0,169.8000030517578,166.60000610351562,167.8000030517578,502912.0
2022-10-17,167.8000030517578,172.60000610351562,167.8000030517578,171.8000030517578,730005.0
2022-10-18,173.0,174.8000030517578,171.0,172.39999389648438,890123.0
2022-10-19,172.39999389648438,172.60000610351562,170.0,170.0,514724.0
2022-10-20,170.0,173.0,170.0,172.8000030517578,684330.0
2022-10-23,173.8000030517578,176.0,173.0,173.0,689512.0
2022-10-24,173.0,174.0,170.8000030517578,172.0,961886.0
2022-10-25,172.0,174.0,171.60000610351562,172.0,917337.0
2022-10-26,173.0,174.0,164.0,167.39999389648438,2476466.0
2022-10-27,167.39999389648438,168.0,162.8000030517578,163.8000030517578,826706.0
2022-10-30,162.39999389648438,164.60000610351562,158.60000610351562,159.39999389648438,790636.0
2022-10-31,159.39999389648438,159.39999389648438,159.39999389648438,159.39999389648438,0.0
2022-11-01,159.39999389648438,159.8000030517578,155.39999389648438,158.39999389648438,753694.0
2022-11-02,156.1999969482422,160.39999389648438,154.1999969482422,160.39999389648438,830823.0
2022-11-03,159.0,160.39999389648438,156.1999969482422,157.1999969482422,672010.0
2022-11-06,161.8000030517578,161.8000030517578,159.39999389648438,161.1999969482422,505124.0
2022-11-07,161.60000610351562,161.60000610351562,153.60000610351562,156.0,1219076.0
2022-11-08,156.0,156.8000030517578,152.0,153.39999389648438,626357.0
2022-11-09,154.0,154.0,149.60000610351562,150.0,1068054.0
2022-11-10,150.0,150.0,143.1999969482422,146.0,1403345.0
2022-11-13,148.1999969482422,149.0,145.0,145.0,608047.0
2022-11-14,145.0,145.39999389648438,140.60000610351562,144.60000610351562,1023443.0
2022-11-15,144.8000030517578,145.0,140.8000030517578,140.8000030517578,597225.0
2022-11-16,141.0,143.39999389648438,140.0,143.0,1001226.0
2022-11-17,143.60000610351562,144.0,140.39999389648438,142.0,1197375.0
2022-11-20,142.39999389648438,142.39999389648438,137.60000610351562,138.60000610351562,915088.0
2022-11-21,138.60000610351562,140.0,136.39999389648438,139.8000030517578,913395.0
2022-11-22,139.0,142.0,137.0,142.0,1075208.0
2022-11-24,141.0,141.60000610351562,137.8000030517578,138.39999389648438,1203457.0
2022-11-27,138.39999389648438,138.39999389648438,132.8000030517578,133.0,1180547.0
2022-11-28,128.39999389648438,139.39999389648438,127.19999694824219,139.0,2022818.0
2022-11-29,138.0,140.1999969482422,137.1999969482422,139.0,798607.0
2022-11-30,138.8000030517578,144.1999969482422,136.8000030517578,144.1999969482422,1612839.0
2022-12-01,143.8000030517578,149.1999969482422,143.0,143.60000610351562,1186318.0
2022-12-04,144.0,144.0,137.60000610351562,137.60000610351562,773300.0
2022-12-05,138.39999389648438,139.60000610351562,135.39999389648438,135.39999389648438,1273582.0
2022-12-06,135.60000610351562,140.39999389648438,135.39999389648438,137.39999389648438,1089948.0
2022-12-07,137.8000030517578,138.60000610351562,133.8000030517578,134.0,791349.0
2022-12-08,135.1999969482422,137.60000610351562,132.8000030517578,137.60000610351562,1085866.0
2022-12-11,136.1999969482422,137.60000610351562,130.8000030517578,131.0,776181.0
2022-12-12,131.0,133.1999969482422,128.8000030517578,133.0,1302605.0
2022-12-13,134.0,135.8000030517578,134.0,135.0,1198859.0
2022-12-14,135.1999969482422,136.8000030517578,133.39999389648438,135.0,943750.0
2022-12-15,134.8000030517578,138.60000610351562,133.0,138.60000610351562,2124067.0
2022-12-18,137.1999969482422,139.1999969482422,136.39999389648438,137.1999969482422,533251.0
2022-12-19,137.1999969482422,137.1999969482422,133.60000610351562,136.0,573874.0
2022-12-20,142.0,145.0,140.0,144.39999389648438,2702207.0
2022-12-21,145.60000610351562,145.60000610351562,142.39999389648438,142.8000030517578,825736.0
2022-12-22,143.1999969482422,145.1999969482422,142.39999389648438,143.8000030517578,732902.0
2022-12-25,143.60000610351562,144.1999969482422,142.39999389648438,142.8000030517578,448797.0
2022-12-26,142.8000030517578,143.8000030517578,142.1999969482422,142.8000030517578,357079.0
2022-12-27,143.0,144.60000610351562,142.60000610351562,144.1999969482422,503185.0
2022-12-28,144.60000610351562,144.60000610351562,142.1999969482422,144.0,690014.0
2022-12-29,143.8000030517578,147.39999389648438,143.39999389648438,146.1999969482422,909681.0
2023-01-01,146.39999389648438,147.1999969482422,145.39999389648438,146.39999389648438,363498.0
2023-01-02,146.39999389648438,147.0,146.0,146.60000610351562,373647.0
2023-01-03,146.60000610351562,146.60000610351562,146.60000610351562,146.60000610351562,0.0
2023-01-04,146.1999969482422,146.39999389648438,141.8000030517578,142.39999389648438,1197393.0
2023-01-05,142.1999969482422,143.1999969482422,141.0,143.0,756678.0
2023-01-08,143.0,143.39999389648438,141.60000610351562,142.8000030517578,413419.0
2023-01-09,143.0,145.39999389648438,142.60000610351562,145.1999969482422,1158248.0
2023-01-10,145.1999969482422,145.1999969482422,143.8000030517578,144.8000030517578,609551.0
2023-01-11,144.60000610351562,146.0,142.0,142.0,1563867.0
2023-01-12,142.0,142.39999389648438,139.60000610351562,140.1999969482422,1621389.0
2023-01-15,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0
2023-01-16,138.60000610351562,140.0,137.60000610351562,138.8000030517578,852335.0
2023-01-17,138.8000030517578,140.1999969482422,138.1999969482422,139.39999389648438,1152929.0
2023-01-18,138.8000030517578,140.1999969482422,138.1999969482422,139.39999389648438,1152929.0
2023-01-19,137.39999389648438,139.0,136.60000610351562,139.0,863011.0
2023-01-22,139.0,139.0,139.0,139.0,0.0
2023-01-23,138.39999389648438,139.0,137.39999389648438,139.0,426791.0
2023-01-24,139.0,140.39999389648438,138.60000610351562,139.8000030517578,529128.0
2023-01-25,139.8000030517578,141.39999389648438,139.1999969482422,140.1999969482422,702774.0
2023-01-26,140.1999969482422,140.60000610351562,139.39999389648438,139.8000030517578,360336.0
2023-01-29,139.0,139.0,137.39999389648438,137.8000030517578,809782.0
2023-01-30,137.8000030517578,137.8000030517578,135.8000030517578,136.8000030517578,910996.0
2023-01-31,136.8000030517578,137.0,136.0,137.0,637734.0
2023-02-01,136.8000030517578,136.8000030517578,135.0,136.8000030517578,325930.0
2023-02-02,136.8000030517578,136.8000030517578,135.8000030517578,136.8000030517578,379926.0
2023-02-05,136.39999389648438,136.39999389648438,133.39999389648438,133.8000030517578,640311.0
2023-02-06,134.0,134.8000030517578,132.0,134.39999389648438,627306.0
2023-02-07,134.60000610351562,135.39999389648438,132.39999389648438,132.60000610351562,610366.0
2023-02-08,132.1999969482422,133.0,131.1999969482422,131.60000610351562,757646.0
2023-02-09,131.1999969482422,131.39999389648438,127.5999984741211,128.0,1744758.0
2023-02-12,128.0,128.0,128.0,128.0,0.0
2023-02-13,126.5999984741211,127.80000305175781,125.80000305175781,127.0,1167541.0
2023-02-14,127.0,129.0,126.19999694824219,128.60000610351562,1140772.0
2023-02-15,128.8000030517578,128.8000030517578,125.4000015258789,125.4000015258789,1675403.0
2023-02-16,125.4000015258789,127.19999694824219,125.4000015258789,126.4000015258789,1230659.0
2023-02-19,126.80000305175781,126.80000305175781,123.19999694824219,123.80000305175781,1046526.0
2023-02-20,124.19999694824219,125.80000305175781,123.80000305175781,124.80000305175781,670512.0
2023-02-21,124.5999984741211,125.5999984741211,123.5999984741211,125.5999984741211,448304.0
2023-02-23,125.4000015258789,126.5999984741211,124.5999984741211,126.4000015258789,478454.0
2023-02-26,127.0,128.0,126.5999984741211,127.19999694824219,662233.0
2023-02-27,129.60000610351562,131.60000610351562,128.60000610351562,130.60000610351562,1876565.0
2023-02-28,131.0,133.60000610351562,129.1999969482422,133.60000610351562,1191987.0
2023-03-01,133.60000610351562,133.8000030517578,129.60000610351562,129.60000610351562,250.0
2023-03-02,129.60000610351562,130.39999389648438,127.4000015258789,128.8000030517578,250.0
2023-03-05,128.8000030517578,132.8000030517578,128.8000030517578,132.1999969482422,251.0
2023-03-06,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0
2023-03-07,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0
2023-03-08,129.39999389648438,130.8000030517578,128.1999969482422,130.60000610351562,120.0
2023-03-09,130.60000610351562,130.60000610351562,130.60000610351562,130.60000610351562,0.0
2023-03-12,129.39999389648438,130.39999389648438,129.0,130.0,370.0
2023-03-13,130.0,130.0,130.0,130.0,0.0
2023-03-14,130.1999969482422,131.0,129.60000610351562,129.60000610351562,936.0
2023-03-15,131.8000030517578,132.60000610351562,129.8000030517578,130.8000030517578,1700.0
2023-03-16,130.60000610351562,133.8000030517578,129.39999389648438,132.1999969482422,200.0
2023-03-19,132.1999969482422,132.1999969482422,132.1999969482422,132.1999969482422,0.0
2023-03-20,137.8000030517578,138.60000610351562,135.1999969482422,135.39999389648438,387.0
2023-03-21,135.60000610351562,136.60000610351562,135.39999389648438,136.60000610351562,122.0
2023-03-22,137.0,137.1999969482422,136.39999389648438,137.0,844.0
2023-03-23,136.60000610351562,138.8000030517578,136.0,138.8000030517578,247.0
2023-03-26,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0
2023-03-27,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0
2023-03-28,138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0.0
2023-03-29,127.19999694824219,127.5999984741211,124.80000305175781,125.80000305175781,10450.0
2023-03-30,125.80000305175781,127.5999984741211,125.80000305175781,127.4000015258789,150.0
2023-04-02,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0
2023-04-03,129.0,129.60000610351562,128.1999969482422,129.1999969482422,400.0
2023-04-04,129.60000610351562,131.39999389648438,129.1999969482422,131.0,196.0
2023-04-05,131.0,131.1999969482422,129.1999969482422,129.8000030517578,738.0
2023-04-06,129.60000610351562,129.60000610351562,127.5999984741211,127.5999984741211,300.0
2023-04-09,127.80000305175781,128.39999389648438,127.5999984741211,128.0,346.0
2023-04-10,128.1999969482422,128.39999389648438,126.5999984741211,126.80000305175781,372.0
2023-04-11,127.0,127.80000305175781,126.19999694824219,126.80000305175781,244.0
2023-04-12,127.4000015258789,127.80000305175781,126.80000305175781,127.80000305175781,967.0
2023-04-13,128.0,128.39999389648438,126.80000305175781,128.1999969482422,260.0
2023-04-16,128.39999389648438,129.0,128.0,128.0,5604.0
2023-04-17,128.0,128.39999389648438,127.19999694824219,128.39999389648438,1000.0
2023-04-25,128.8000030517578,132.0,128.8000030517578,131.39999389648438,190.0
2023-04-26,132.0,133.1999969482422,131.8000030517578,133.1999969482422,645.0
2023-04-27,133.0,134.1999969482422,132.60000610351562,133.60000610351562,260.0
2023-04-30,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0
2023-05-01,133.60000610351562,133.60000610351562,133.60000610351562,133.60000610351562,0.0
2023-05-02,131.60000610351562,131.60000610351562,130.39999389648438,130.60000610351562,160.0
2023-05-03,130.0,130.39999389648438,128.8000030517578,129.8000030517578,1000.0
2023-05-04,129.0,130.60000610351562,128.8000030517578,130.1999969482422,843.0
2023-05-07,131.0,132.39999389648438,130.39999389648438,131.8000030517578,200.0
2023-05-08,131.8000030517578,132.39999389648438,130.0,130.39999389648438,300.0
2023-05-09,130.8000030517578,131.1999969482422,129.0,129.8000030517578,365.0
2023-05-10,130.0,131.8000030517578,129.39999389648438,131.39999389648438,1700.0
2023-05-11,131.8000030517578,132.8000030517578,131.39999389648438,132.39999389648438,134.0
2023-05-14,132.60000610351562,133.39999389648438,132.1999969482422,132.8000030517578,623.0
2023-05-15,132.8000030517578,133.0,131.39999389648438,131.39999389648438,220.0
2023-05-16,131.60000610351562,132.39999389648438,129.8000030517578,130.0,500.0
2023-05-17,130.0,131.0,130.0,130.60000610351562,129.0
2023-05-18,130.60000610351562,131.39999389648438,129.8000030517578,129.8000030517578,535.0
2023-05-21,130.0,130.60000610351562,129.8000030517578,130.1999969482422,235.0
2023-05-22,130.1999969482422,130.1999969482422,129.0,129.60000610351562,145.0
2023-05-23,129.60000610351562,130.39999389648438,129.1999969482422,129.1999969482422,171.0
2023-05-24,129.39999389648438,129.8000030517578,127.80000305175781,128.0,149.0
2023-05-25,128.0,129.1999969482422,128.0,128.60000610351562,515.0
2023-05-28,128.0,128.1999969482422,127.19999694824219,127.80000305175781,161.0
2023-05-29,127.80000305175781,128.8000030517578,127.5999984741211,128.8000030517578,209.0
2023-05-30,129.0,129.0,126.5999984741211,126.80000305175781,350.0
2023-05-31,126.80000305175781,127.0,124.0,125.0,437.0
2023-06-01,126.0,126.0,123.80000305175781,124.0,456.0
2023-06-04,124.19999694824219,126.0,124.19999694824219,125.80000305175781,500.0
2023-06-05,126.0,128.1999969482422,125.80000305175781,128.0,452.0
2023-06-06,128.8000030517578,129.0,127.19999694824219,127.19999694824219,382.0
2023-06-07,127.80000305175781,127.80000305175781,127.19999694824219,127.5999984741211,141.0
2023-06-08,126.0,126.0,123.80000305175781,124.0,7354.0
2023-06-11,128.39999389648438,129.39999389648438,128.1999969482422,129.1999969482422,2220.0
2023-06-12,129.39999389648438,130.39999389648438,128.0,130.39999389648438,500.0
2023-06-13,130.39999389648438,130.39999389648438,129.1999969482422,129.60000610351562,246.0
2023-06-14,130.0,130.1999969482422,129.60000610351562,129.60000610351562,792.0
2023-06-15,129.60000610351562,130.39999389648438,129.60000610351562,130.39999389648438,264.0
2023-06-18,130.60000610351562,131.60000610351562,130.0,130.1999969482422,380.0
2023-06-19,130.1999969482422,130.1999969482422,128.39999389648438,129.0,417769.0
2023-06-20,128.8000030517578,128.8000030517578,128.0,128.39999389648438,389221.0
2023-06-21,128.8000030517578,129.0,128.0,129.0,240620.0
2023-06-22,129.0,129.8000030517578,128.0,129.60000610351562,415903.0
2023-07-02,130.39999389648438,131.39999389648438,130.1999969482422,130.39999389648438,424846.0
2023-07-03,130.60000610351562,131.0,129.60000610351562,130.60000610351562,524369.0
2023-07-04,130.60000610351562,130.8000030517578,130.0,130.8000030517578,308679.0
2023-07-05,130.8000030517578,132.0,130.8000030517578,131.60000610351562,770175.0
2023-07-06,131.60000610351562,132.1999969482422,131.0,131.1999969482422,509814.0
2023-07-09,131.60000610351562,132.0,131.1999969482422,131.60000610351562,266453.0
2023-07-10,131.8000030517578,132.1999969482422,130.60000610351562,131.1999969482422,570294.0
2023-07-11,131.1999969482422,131.39999389648438,130.39999389648438,131.0,604252.0
2023-07-12,131.0,132.0,130.8000030517578,131.0,664672.0
2023-07-13,131.1999969482422,132.1999969482422,131.0,132.1999969482422,745307.0
2023-07-16,132.39999389648438,132.60000610351562,131.39999389648438,131.39999389648438,764192.0
2023-07-17,128.8000030517578,129.1999969482422,128.0,129.1999969482422,683951.0
2023-07-18,129.39999389648438,129.39999389648438,128.39999389648438,129.0,421870.0
2023-07-19,129.0,129.39999389648438,128.8000030517578,129.39999389648438,348444.0
2023-07-20,129.39999389648438,132.39999389648438,129.0,132.0,1390001.0
2023-07-23,132.0,132.8000030517578,130.8000030517578,131.60000610351562,656121.0
2023-07-24,131.0,132.60000610351562,130.39999389648438,131.60000610351562,562082.0
2023-07-25,132.0,134.0,131.1999969482422,134.0,1596309.0
2023-07-26,134.0,140.39999389648438,133.1999969482422,140.0,2931301.0
2023-07-27,140.0,146.0,139.39999389648438,142.8000030517578,2328384.0
2023-07-30,145.0,148.1999969482422,141.1999969482422,142.0,1338753.0
2023-07-31,141.60000610351562,145.0,140.60000610351562,144.1999969482422,966139.0
2023-08-01,141.1999969482422,144.0,140.0,142.1999969482422,1408438.0
2023-08-02,141.39999389648438,141.8000030517578,135.60000610351562,136.1999969482422,1342565.0
2023-08-03,135.60000610351562,139.1999969482422,134.39999389648438,137.60000610351562,749433.0
2023-08-06,137.60000610351562,138.0,134.60000610351562,135.0,471171.0
2023-08-07,135.0,137.39999389648438,134.60000610351562,135.39999389648438,688879.0
2023-08-08,136.0,137.1999969482422,134.39999389648438,134.60000610351562,413046.0
2023-08-09,134.60000610351562,136.60000610351562,133.0,136.60000610351562,562022.0
2023-08-10,137.0,139.39999389648438,137.0,138.8000030517578,663756.0
2023-08-13,140.0,142.1999969482422,139.1999969482422,141.1999969482422,809579.0
2023-08-14,141.39999389648438,141.60000610351562,139.60000610351562,139.60000610351562,621698.0
2023-08-15,139.8000030517578,140.39999389648438,138.60000610351562,139.8000030517578,315294.0
2023-08-16,139.1999969482422,140.39999389648438,138.60000610351562,138.8000030517578,489910.0
2023-08-17,138.39999389648438,139.1999969482422,137.60000610351562,138.0,493889.0
2023-08-20,137.8000030517578,138.8000030517578,137.0,137.1999969482422,172325.0
2023-08-21,138.0,139.8000030517578,137.39999389648438,137.8000030517578,428628.0
2023-08-22,138.0,138.8000030517578,136.60000610351562,136.60000610351562,331081.0
2023-08-23,137.0,138.0,136.0,136.0,300095.0
2023-08-24,137.1999969482422,137.8000030517578,135.8000030517578,135.8000030517578,389141.0
2023-08-27,136.8000030517578,136.8000030517578,136.0,136.0,118399.0
2023-08-28,136.8000030517578,138.60000610351562,136.0,138.1999969482422,380682.0
2023-08-29,138.1999969482422,140.39999389648438,138.0,139.60000610351562,541532.0
2023-08-30,139.8000030517578,140.60000610351562,138.8000030517578,139.8000030517578,429890.0
2023-08-31,140.0,140.0,137.60000610351562,137.60000610351562,680702.0
2023-09-03,137.60000610351562,138.60000610351562,136.1999969482422,137.1999969482422,318136.0
2023-09-04,138.0,138.0,136.39999389648438,136.39999389648438,199475.0
2023-09-05,137.0,137.8000030517578,136.0,137.8000030517578,265912.0
2023-09-06,138.8000030517578,141.39999389648438,138.60000610351562,140.0,1152759.0
2023-09-07,140.39999389648438,141.0,137.8000030517578,139.60000610351562,361167.0
2023-09-10,139.60000610351562,139.60000610351562,139.60000610351562,139.60000610351562,0.0
2023-09-11,139.0,140.60000610351562,138.39999389648438,140.39999389648438,296138.0
2023-09-12,140.39999389648438,140.60000610351562,138.60000610351562,139.8000030517578,307002.0
2023-09-13,138.60000610351562,139.8000030517578,138.0,139.0,189998.0
2023-09-14,139.0,140.1999969482422,137.8000030517578,140.1999969482422,713569.0
2023-09-17,140.1999969482422,140.1999969482422,140.1999969482422,140.1999969482422,0.0
2023-09-18,138.8000030517578,139.60000610351562,137.60000610351562,137.60000610351562,299993.0
2023-09-19,137.39999389648438,138.60000610351562,136.60000610351562,137.60000610351562,394263.0
2023-09-20,137.60000610351562,138.0,136.8000030517578,137.60000610351562,156228.0
2023-09-21,137.39999389648438,137.8000030517578,136.8000030517578,136.8000030517578,175393.0
2023-09-25,136.8000030517578,136.8000030517578,132.0,132.0,583859.0
2023-09-26,132.0,133.8000030517578,130.60000610351562,133.0,459182.0
2023-09-27,132.8000030517578,137.39999389648438,132.8000030517578,136.0,246754.0
2023-09-28,136.0,136.60000610351562,133.0,133.0,471223.0
2023-10-01,133.0,133.0,133.0,133.0,0.0
2023-10-02,134.0,136.39999389648438,134.0,136.0,351220.0
2023-10-03,135.8000030517578,135.8000030517578,134.1999969482422,134.39999389648438,217801.0
2023-10-04,136.0,136.0,132.1999969482422,132.1999969482422,238230.0
2023-10-05,133.1999969482422,133.1999969482422,130.39999389648438,132.0,405095.0
2023-10-08,131.60000610351562,132.0,130.0,130.1999969482422,393230.0
2023-10-09,130.0,133.1999969482422,130.0,131.60000610351562,382873.0
2023-10-10,132.0,133.39999389648438,131.39999389648438,132.60000610351562,286146.0
2023-10-11,132.39999389648438,134.1999969482422,131.0,132.8000030517578,448913.0
2023-10-12,132.8000030517578,135.0,131.0,134.0,352395.0
2023-10-15,133.8000030517578,134.0,132.60000610351562,134.0,105472.0
2023-10-16,133.8000030517578,136.39999389648438,133.1999969482422,135.8000030517578,432411.0
2023-10-17,135.1999969482422,136.1999969482422,134.60000610351562,135.60000610351562,307327.0
2023-10-18,135.0,135.39999389648438,133.39999389648438,133.39999389648438,862715.0
2023-10-19,133.1999969482422,134.0,132.1999969482422,133.0,257721.0
2023-10-22,132.0,132.39999389648438,131.0,131.39999389648438,158027.0
2023-10-23,131.39999389648438,131.39999389648438,127.0,127.0,404299.0
2023-10-24,127.0,129.1999969482422,125.0,128.39999389648438,429356.0
2023-10-25,128.39999389648438,131.8000030517578,127.19999694824219,131.0,261660.0
2023-10-26,130.1999969482422,130.1999969482422,128.0,129.39999389648438,247622.0
2023-10-29,129.0,129.0,126.19999694824219,127.4000015258789,143767.0
2023-10-30,129.1999969482422,131.60000610351562,128.8000030517578,128.8000030517578,398527.0
2023-10-31,129.39999389648438,134.8000030517578,129.39999389648438,133.8000030517578,547915.0
2023-11-01,133.60000610351562,135.60000610351562,132.0,133.8000030517578,447708.0
2023-11-02,133.0,136.0,132.8000030517578,133.60000610351562,220500.0
2023-11-05,134.60000610351562,135.60000610351562,134.0,135.0,356683.0
2023-11-06,135.39999389648438,135.60000610351562,133.0,134.39999389648438,408822.0
2023-11-07,134.39999389648438,134.39999389648438,131.60000610351562,133.0,244686.0
2023-11-08,132.8000030517578,133.39999389648438,131.60000610351562,132.1999969482422,146843.0
2023-11-09,132.0,133.1999969482422,131.60000610351562,131.60000610351562,164762.0
2023-11-12,131.60000610351562,135.0,131.0,134.8000030517578,312306.0
2023-11-13,134.8000030517578,136.0,132.8000030517578,133.1999969482422,437455.0
2023-11-14,133.60000610351562,134.39999389648438,133.0,133.0,137556.0
2023-11-15,133.39999389648438,137.39999389648438,133.39999389648438,136.8000030517578,659384.0
2023-11-16,137.0,138.39999389648438,135.60000610351562,135.60000610351562,371166.0
2023-11-19,136.8000030517578,137.60000610351562,136.0,136.1999969482422,216443.0
2023-11-20,136.39999389648438,137.60000610351562,136.0,137.60000610351562,633964.0
2023-11-21,137.60000610351562,137.8000030517578,135.60000610351562,136.0,338827.0
2023-11-22,136.1999969482422,136.39999389648438,134.8000030517578,135.0,292553.0
2023-11-23,136.1999969482422,136.39999389648438,134.8000030517578,135.0,292553.0
2023-11-26,135.39999389648438,136.0,135.0,135.0,98817.0
2023-11-27,133.60000610351562,135.0,133.39999389648438,134.8000030517578,344478.0
2023-11-28,134.60000610351562,135.8000030517578,134.60000610351562,135.39999389648438,264600.0
2023-11-29,136.39999389648438,136.39999389648438,134.39999389648438,136.0,256234.0
2023-11-30,136.0,137.60000610351562,135.1999969482422,137.60000610351562,1102752.0
2023-12-03,136.8000030517578,137.1999969482422,136.0,136.60000610351562,179757.0
2023-12-04,136.8000030517578,137.1999969482422,135.39999389648438,135.39999389648438,203899.0
2023-12-05,135.39999389648438,136.39999389648438,134.0,135.1999969482422,367832.0
2023-12-06,135.1999969482422,135.39999389648438,134.0,134.8000030517578,168902.0
2023-12-07,134.8000030517578,134.8000030517578,133.0,133.39999389648438,443913.0
2023-12-10,134.0,134.1999969482422,133.0,133.1999969482422,159223.0
2023-12-11,133.39999389648438,135.0,133.0,134.60000610351562,514622.0
2023-12-12,134.60000610351562,134.60000610351562,133.39999389648438,134.0,423710.0
2023-12-13,134.60000610351562,134.60000610351562,133.39999389648438,134.1999969482422,529056.0
2023-12-14,133.60000610351562,136.8000030517578,133.60000610351562,135.8000030517578,1342611.0
2023-12-17,136.60000610351562,136.60000610351562,135.39999389648438,136.1999969482422,155734.0
2023-12-18,136.39999389648438,136.60000610351562,135.1999969482422,135.8000030517578,351247.0
2023-12-19,136.0,138.39999389648438,135.8000030517578,138.39999389648438,532677.0
2023-12-20,138.8000030517578,138.8000030517578,137.0,137.39999389648438,312303.0
2023-12-21,137.0,137.1999969482422,135.39999389648438,135.39999389648438,333793.0
2023-12-24,135.39999389648438,136.60000610351562,135.39999389648438,136.0,130300.0
2023-12-25,136.60000610351562,136.60000610351562,135.8000030517578,136.39999389648438,294501.0
2023-12-26,136.60000610351562,137.60000610351562,136.1999969482422,136.39999389648438,258220.0
2023-12-27,136.8000030517578,138.60000610351562,136.39999389648438,138.60000610351562,492031.0
2023-12-28,138.8000030517578,140.0,137.0,138.1999969482422,520292.0
2023-12-31,138.1999969482422,139.0,137.8000030517578,138.1999969482422,204517.0
2024-01-01,138.39999389648438,139.8000030517578,138.0,139.39999389648438,431049.0
2024-01-02,139.60000610351562,142.39999389648438,138.8000030517578,142.1999969482422,686710.0
2024-01-03,142.0,142.60000610351562,137.1999969482422,137.39999389648438,821913.0
2024-01-04,135.1999969482422,139.8000030517578,134.0,137.8000030517578,669136.0
2024-01-07,138.0,138.8000030517578,138.0,138.1999969482422,498987.0
2024-01-08,138.1999969482422,139.0,135.0,136.60000610351562,620320.0
2024-01-09,136.8000030517578,137.39999389648438,134.60000610351562,135.0,557012.0
2024-01-10,134.8000030517578,135.39999389648438,133.60000610351562,133.60000610351562,635830.0
2024-01-11,133.60000610351562,135.0,133.1999969482422,133.1999969482422,340985.0
2024-01-14,133.1999969482422,133.60000610351562,131.60000610351562,132.8000030517578,305691.0
2024-01-15,133.0,133.1999969482422,131.60000610351562,131.8000030517578,432446.0
2024-01-16,131.8000030517578,132.0,129.1999969482422,129.1999969482422,720529.0
2024-01-17,129.1999969482422,130.39999389648438,128.0,129.0,826503.0
2024-01-18,129.0,129.39999389648438,125.0,125.5999984741211,1955723.0
2024-01-21,127.0,128.0,126.19999694824219,126.80000305175781,817449.0
2024-01-22,126.80000305175781,126.80000305175781,126.80000305175781,126.80000305175781,0.0
2024-01-23,127.19999694824219,127.4000015258789,125.4000015258789,126.5999984741211,742734.0
2024-01-24,126.5999984741211,129.8000030517578,126.19999694824219,129.8000030517578,953247.0
2024-01-25,129.8000030517578,130.60000610351562,128.60000610351562,128.60000610351562,499767.0
2024-01-28,129.60000610351562,131.0,129.39999389648438,130.0,355948.0
2024-01-29,130.1999969482422,132.0,130.1999969482422,130.39999389648438,586701.0
2024-01-30,130.60000610351562,131.1999969482422,127.80000305175781,128.60000610351562,749320.0
2024-01-31,128.60000610351562,130.0,127.5999984741211,128.1999969482422,644184.0
2024-02-01,128.1999969482422,128.60000610351562,126.19999694824219,127.0,792247.0
2024-02-04,128.60000610351562,129.1999969482422,126.80000305175781,127.19999694824219,872253.0
2024-02-05,127.4000015258789,128.8000030517578,126.80000305175781,128.8000030517578,750781.0
2024-02-06,129.0,130.0,128.1999969482422,130.0,686227.0
2024-02-07,130.1999969482422,133.1999969482422,129.39999389648438,132.0,2171525.0
2024-02-08,130.1999969482422,133.1999969482422,129.39999389648438,132.0,2171525.0
2024-02-11,128.8000030517578,129.60000610351562,126.80000305175781,126.80000305175781,633234.0
2024-02-12,127.0,127.19999694824219,125.80000305175781,126.80000305175781,1176659.0
2024-02-13,127.0,127.4000015258789,125.4000015258789,126.5999984741211,1312255.0
2024-02-14,126.4000015258789,126.5999984741211,125.4000015258789,126.19999694824219,874164.0
2024-02-15,126.19999694824219,128.60000610351562,126.19999694824219,128.60000610351562,794916.0
2024-02-18,128.8000030517578,129.1999969482422,127.4000015258789,128.1999969482422,439693.0
2024-02-19,128.1999969482422,128.60000610351562,127.0,128.60000610351562,399933.0
2024-02-20,128.39999389648438,128.8000030517578,127.5999984741211,128.8000030517578,338570.0
2024-02-21,129.0,129.0,128.0,128.39999389648438,367485.0
2024-02-25,128.39999389648438,128.60000610351562,127.80000305175781,128.0,316105.0
2024-02-26,128.0,129.39999389648438,126.0,126.0,1167481.0
2024-02-27,126.19999694824219,127.0,125.5999984741211,127.0,569671.0
2024-02-28,126.4000015258789,127.0,125.5999984741211,126.19999694824219,1266857.0
2024-02-29,126.4000015258789,126.4000015258789,125.19999694824219,125.19999694824219,1710796.0
2024-03-03,125.80000305175781,126.19999694824219,125.19999694824219,125.19999694824219,414996.0
2024-03-04,125.4000015258789,125.5999984741211,124.0,124.0,733386.0
2024-03-05,124.0,124.0,124.0,124.0,0.0
2024-03-06,124.4000015258789,125.5999984741211,124.4000015258789,125.5999984741211,256299.0
2024-03-07,125.5999984741211,125.5999984741211,124.5999984741211,125.4000015258789,278947.0
2024-03-10,125.4000015258789,125.5999984741211,124.5999984741211,125.19999694824219,183317.0
2024-03-11,125.0,125.0,122.19999694824219,122.19999694824219,975382.0
2024-03-12,122.19999694824219,123.19999694824219,122.0,122.0,875523.0
2024-03-13,122.0,122.0,120.19999694824219,121.19999694824219,1144756.0
2024-03-14,121.19999694824219,123.19999694824219,120.19999694824219,121.19999694824219,2240276.0
2024-03-17,122.80000305175781,123.19999694824219,121.80000305175781,122.80000305175781,519768.0
2024-03-18,123.19999694824219,128.39999389648438,122.80000305175781,124.80000305175781,1918243.0
2024-03-19,124.80000305175781,125.19999694824219,123.0,123.0,691134.0
2024-03-20,123.19999694824219,125.0,123.19999694824219,123.5999984741211,423898.0
2024-03-21,124.19999694824219,124.19999694824219,123.0,123.4000015258789,338005.0
2024-03-24,123.5999984741211,124.0,122.80000305175781,122.80000305175781,203280.0
2024-03-25,122.80000305175781,123.0,121.80000305175781,122.0,371850.0
2024-03-26,122.19999694824219,123.5999984741211,121.80000305175781,121.80000305175781,376040.0
2024-03-27,121.80000305175781,123.0,121.5999984741211,122.0,264970.0
2024-03-28,122.0,122.80000305175781,121.19999694824219,122.5999984741211,415301.0
2024-03-31,122.80000305175781,122.80000305175781,120.5999984741211,121.0,571559.0
2024-04-01,121.19999694824219,121.80000305175781,119.80000305175781,119.80000305175781,683166.0
2024-04-02,120.0,122.5999984741211,118.19999694824219,122.0,1686799.0
2024-04-03,122.5999984741211,125.5999984741211,121.80000305175781,124.0,1615726.0
2024-04-04,124.5999984741211,125.19999694824219,121.80000305175781,121.80000305175781,915997.0
2024-04-14,,,,,
2024-04-15,121.19999694824219,121.80000305175781,119.0,119.0,997941.0
2024-04-16,119.4000015258789,119.5999984741211,117.0,117.0,1097444.0
2024-04-17,117.0,117.4000015258789,115.0,116.0,674520.0
2024-04-18,116.0,116.80000305175781,115.80000305175781,115.80000305175781,532713.0
2024-04-21,115.80000305175781,116.4000015258789,114.5999984741211,114.80000305175781,611720.0
2024-04-22,114.4000015258789,114.80000305175781,110.80000305175781,110.80000305175781,985081.0
2024-04-23,110.80000305175781,111.80000305175781,108.19999694824219,108.19999694824219,1359218.0
2024-04-24,108.4000015258789,110.80000305175781,107.5999984741211,108.5999984741211,1121759.0
2024-04-25,109.5999984741211,110.4000015258789,108.19999694824219,108.80000305175781,723267.0
2024-04-28,108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0.0
2024-04-29,114.80000305175781,119.0,114.5999984741211,118.5999984741211,1683764.0
2024-04-30,119.0,119.0,114.80000305175781,115.80000305175781,895282.0
2024-05-01,115.5999984741211,115.80000305175781,114.0,114.19999694824219,392273.0
2024-05-02,114.19999694824219,114.5999984741211,113.5999984741211,114.0,307416.0
2024-05-05,114.19999694824219,115.19999694824219,114.0,115.0,195341.0
2024-05-06,115.0,115.0,112.19999694824219,112.5999984741211,540800.0
2024-05-07,112.80000305175781,113.19999694824219,112.19999694824219,113.0,219216.0
2024-05-08,113.0,114.0,112.19999694824219,113.5999984741211,368343.0
2024-05-09,113.5999984741211,113.5999984741211,111.5999984741211,111.5999984741211,382759.0
2024-05-12,112.80000305175781,113.0,111.5999984741211,111.80000305175781,194179.0
2024-05-13,111.80000305175781,113.5999984741211,111.4000015258789,112.0,283480.0
2024-05-14,112.19999694824219,112.5999984741211,110.0,110.0,314284.0
2024-05-15,110.19999694824219,111.4000015258789,109.5999984741211,110.0,358415.0
2024-05-16,110.5999984741211,113.80000305175781,109.5999984741211,113.4000015258789,709366.0
2024-05-19,113.4000015258789,113.4000015258789,113.4000015258789,113.4000015258789,0.0
2024-05-20,110.5999984741211,111.4000015258789,110.0,110.4000015258789,469960.0
2024-05-21,110.80000305175781,113.19999694824219,110.5999984741211,112.19999694824219,421319.0
2024-05-22,112.5999984741211,113.0,111.5999984741211,112.0,292483.0
2024-05-23,112.0,113.19999694824219,110.0,110.5999984741211,531727.0
2024-05-26,111.0,111.19999694824219,109.4000015258789,110.0,307774.0
2024-05-27,110.0,110.5999984741211,108.4000015258789,108.4000015258789,443734.0
2024-05-28,109.0,109.19999694824219,107.80000305175781,108.0,484855.0
2024-05-29,108.0,108.5999984741211,107.4000015258789,107.5999984741211,566591.0
2024-05-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0
2024-06-02,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0
2024-06-03,109.80000305175781,112.4000015258789,109.4000015258789,111.5999984741211,588353.0
2024-06-04,111.5999984741211,111.80000305175781,108.4000015258789,108.4000015258789,478857.0
2024-06-05,109.80000305175781,109.80000305175781,107.5999984741211,107.80000305175781,520835.0
2024-06-06,108.0,110.19999694824219,108.0,109.19999694824219,523689.0
2024-06-09,109.19999694824219,111.0,109.19999694824219,110.0,597622.0
2024-06-10,110.5999984741211,110.80000305175781,109.80000305175781,110.80000305175781,502906.0
2024-06-11,111.0,111.19999694824219,109.5999984741211,109.5999984741211,924782.0
2024-06-12,109.5999984741211,113.80000305175781,109.5999984741211,113.19999694824219,1344179.0
2024-06-13,113.19999694824219,113.4000015258789,110.0,110.0,1583000.0
2024-06-23,111.0,113.4000015258789,111.0,112.80000305175781,973739.0
2024-06-24,113.0,113.19999694824219,111.5999984741211,113.0,841194.0
2024-06-25,112.80000305175781,113.19999694824219,112.0,113.0,428268.0
2024-06-26,113.0,113.0,111.5999984741211,111.5999984741211,558162.0
2024-06-27,111.5999984741211,113.5999984741211,111.5999984741211,112.80000305175781,1305257.0
2024-06-30,112.80000305175781,112.80000305175781,112.80000305175781,112.80000305175781,0.0
2024-07-01,116.5999984741211,117.19999694824219,115.19999694824219,115.4000015258789,565044.0
2024-07-02,115.4000015258789,116.80000305175781,114.5999984741211,116.0,500037.0
2024-07-03,116.0,116.4000015258789,115.4000015258789,116.4000015258789,354745.0
2024-07-04,116.5999984741211,117.80000305175781,115.4000015258789,116.0,809284.0
2024-07-07,114.0,114.0,112.4000015258789,113.19999694824219,404966.0
2024-07-08,112.5999984741211,115.5999984741211,112.5999984741211,115.4000015258789,586298.0
2024-07-09,115.0,115.4000015258789,113.4000015258789,114.4000015258789,259850.0
2024-07-10,114.4000015258789,114.80000305175781,113.19999694824219,113.4000015258789,304165.0
2024-07-11,113.4000015258789,114.4000015258789,113.0,114.0,660449.0
2024-07-14,114.0,116.4000015258789,114.0,115.80000305175781,473113.0
2024-07-15,116.5999984741211,116.80000305175781,115.19999694824219,116.80000305175781,355239.0
2024-07-16,116.80000305175781,117.5999984741211,116.19999694824219,117.0,325661.0
2024-07-17,117.0,118.80000305175781,117.0,118.5999984741211,487995.0
2024-07-18,118.0,118.4000015258789,116.4000015258789,117.4000015258789,402001.0
2024-07-21,117.0,117.4000015258789,116.5999984741211,117.4000015258789,169737.0
2024-07-22,117.4000015258789,118.4000015258789,116.4000015258789,116.4000015258789,247641.0
2024-07-23,116.80000305175781,117.0,114.19999694824219,115.4000015258789,338388.0
2024-07-24,115.4000015258789,115.5999984741211,114.19999694824219,114.4000015258789,176712.0
2024-07-25,114.4000015258789,115.4000015258789,113.19999694824219,113.4000015258789,329796.0
2024-07-28,114.0,115.19999694824219,113.19999694824219,115.19999694824219,287143.0
2024-07-29,115.19999694824219,116.0,114.19999694824219,115.4000015258789,284054.0
2024-07-30,115.19999694824219,116.0,114.4000015258789,114.80000305175781,214960.0
2024-07-31,114.80000305175781,117.5999984741211,114.80000305175781,117.5999984741211,667576.0
2024-08-01,117.5999984741211,117.80000305175781,115.80000305175781,116.5999984741211,344073.0
2024-08-04,114.19999694824219,114.5999984741211,111.5999984741211,112.0,595739.0
2024-08-05,111.0,112.19999694824219,107.0,109.80000305175781,1162941.0
2024-08-06,110.0,114.5999984741211,110.0,114.4000015258789,682359.0
2024-08-07,114.5999984741211,114.5999984741211,113.0,113.0,328095.0
2024-08-08,113.0,114.5999984741211,111.5999984741211,112.80000305175781,534007.0
2024-08-11,113.0,115.19999694824219,113.0,115.0,282684.0
2024-08-12,114.19999694824219,115.4000015258789,114.19999694824219,114.5999984741211,257601.0
2024-08-13,114.5999984741211,116.4000015258789,114.19999694824219,116.0,405011.0
2024-08-14,116.0,116.5999984741211,115.4000015258789,116.0,419345.0
2024-08-15,116.0,116.80000305175781,115.4000015258789,116.4000015258789,289469.0
2024-08-18,116.0,116.4000015258789,115.5999984741211,116.0,164023.0
2024-08-19,116.0,116.4000015258789,115.4000015258789,115.80000305175781,574494.0
2024-08-20,116.0,116.5999984741211,115.5999984741211,116.0,276759.0
2024-08-21,116.0,117.5999984741211,115.5999984741211,115.5999984741211,828727.0
2024-08-22,115.5999984741211,116.19999694824219,115.19999694824219,116.0,313635.0
2024-08-25,116.0,117.19999694824219,115.80000305175781,116.4000015258789,259791.0
2024-08-26,116.5999984741211,116.80000305175781,115.4000015258789,116.0,394007.0
2024-08-27,116.0,116.0,114.4000015258789,114.80000305175781,320702.0
2024-08-28,115.4000015258789,115.4000015258789,112.80000305175781,114.4000015258789,870232.0
2024-08-29,114.4000015258789,116.4000015258789,113.80000305175781,116.4000015258789,824314.0
2024-09-01,116.4000015258789,116.4000015258789,114.80000305175781,115.80000305175781,417327.0
2024-09-02,115.80000305175781,116.0,114.5999984741211,115.80000305175781,432198.0
2024-09-03,116.0,116.0,115.0,115.0,243126.0
2024-09-04,113.0,115.19999694824219,113.0,114.80000305175781,362783.0
2024-09-05,114.80000305175781,115.5999984741211,114.4000015258789,115.5999984741211,496870.0
2024-09-08,115.19999694824219,115.19999694824219,114.5999984741211,115.19999694824219,294081.0
2024-09-09,115.4000015258789,115.5999984741211,115.0,115.0,238752.0
2024-09-10,115.19999694824219,115.4000015258789,113.4000015258789,113.4000015258789,239433.0
2024-09-11,113.4000015258789,114.0,111.19999694824219,111.19999694824219,350332.0
2024-09-12,112.0,113.0,111.0,111.19999694824219,508616.0
2024-09-15,111.80000305175781,112.19999694824219,110.19999694824219,110.19999694824219,666357.0
2024-09-16,110.5999984741211,110.80000305175781,109.80000305175781,110.4000015258789,742283.0
2024-09-17,110.4000015258789,111.19999694824219,110.19999694824219,110.4000015258789,541389.0
2024-09-18,111.0,111.19999694824219,110.19999694824219,110.5999984741211,408134.0
2024-09-19,111.0,115.0,110.80000305175781,115.0,1305274.0
2024-09-22,116.0,116.0,114.0,114.0,429924.0
2024-09-24,114.0,116.80000305175781,114.0,116.80000305175781,620289.0
2024-09-25,117.0,117.80000305175781,116.4000015258789,117.80000305175781,644415.0
2024-09-26,117.19999694824219,117.5999984741211,115.4000015258789,116.0,694753.0
2024-09-29,115.5999984741211,116.80000305175781,115.0,115.0,342743.0
2024-09-30,115.5999984741211,118.80000305175781,115.19999694824219,118.80000305175781,1289213.0
2024-10-01,118.5999984741211,122.5999984741211,117.4000015258789,121.0,1316757.0
2024-10-02,121.0,121.0,121.0,121.0,0.0
2024-10-03,120.0,120.80000305175781,117.5999984741211,118.4000015258789,924987.0
2024-10-06,118.80000305175781,119.19999694824219,115.4000015258789,116.0,575438.0
2024-10-07,116.0,116.5999984741211,114.5999984741211,116.19999694824219,498087.0
2024-10-08,117.5999984741211,117.5999984741211,115.80000305175781,116.5999984741211,455252.0
2024-10-09,117.0,120.4000015258789,116.0,119.4000015258789,605227.0
2024-10-10,119.4000015258789,120.4000015258789,118.5999984741211,119.4000015258789,385933.0
2024-10-13,119.4000015258789,120.19999694824219,117.5999984741211,117.80000305175781,280706.0
2024-10-14,117.19999694824219,117.19999694824219,116.0,117.0,407613.0
2024-10-15,116.19999694824219,117.19999694824219,116.0,116.0,299222.0
2024-10-16,116.0,117.4000015258789,116.0,117.0,512574.0
2024-10-17,117.4000015258789,118.5999984741211,115.19999694824219,115.19999694824219,538765.0
2024-10-20,115.19999694824219,116.19999694824219,114.80000305175781,116.19999694824219,274128.0
2024-10-21,117.0,118.19999694824219,116.80000305175781,118.0,464425.0
2024-10-22,117.5999984741211,117.5999984741211,115.80000305175781,116.19999694824219,246703.0
2024-10-23,116.0,117.0,115.19999694824219,117.0,151262.0
2024-10-24,116.0,117.0,115.5999984741211,116.0,260136.0
2024-10-27,116.5999984741211,118.80000305175781,116.5999984741211,117.80000305175781,415976.0
2024-10-28,117.5999984741211,118.19999694824219,116.5999984741211,117.80000305175781,216189.0
2024-10-29,117.80000305175781,117.80000305175781,116.19999694824219,117.19999694824219,291550.0
2024-10-30,117.0,117.19999694824219,115.5999984741211,115.5999984741211,246117.0
2024-10-31,115.0,115.5999984741211,113.5999984741211,113.80000305175781,624838.0
2024-11-03,115.0,115.19999694824219,113.80000305175781,114.5999984741211,251015.0
2024-11-04,114.0,115.19999694824219,114.0,114.0,178216.0
2024-11-05,114.5999984741211,116.19999694824219,113.5999984741211,116.19999694824219,302380.0
2024-11-06,116.0,116.5999984741211,115.19999694824219,116.5999984741211,288140.0
2024-11-07,116.80000305175781,117.0,115.80000305175781,116.4000015258789,366509.0
2024-11-10,116.4000015258789,116.80000305175781,115.80000305175781,115.80000305175781,110326.0
2024-11-11,115.80000305175781,115.80000305175781,114.0,114.0,353449.0
2024-11-12,114.80000305175781,115.4000015258789,114.19999694824219,114.19999694824219,377835.0
2024-11-13,114.0,115.0,113.0,113.80000305175781,271964.0
2024-11-14,113.5999984741211,114.19999694824219,112.80000305175781,113.19999694824219,401398.0
2024-11-17,113.19999694824219,113.19999694824219,113.19999694824219,113.19999694824219,0.0
2024-11-18,113.19999694824219,113.4000015258789,112.0,112.0,635227.0
2024-11-19,114.0,114.0,111.5999984741211,111.80000305175781,330087.0
2024-11-20,112.5999984741211,112.5999984741211,110.80000305175781,110.80000305175781,353979.0
2024-11-21,111.0,112.0,110.5999984741211,112.0,379869.0
2024-11-24,112.0,112.5999984741211,111.80000305175781,112.5999984741211,224331.0
2024-11-25,112.5999984741211,112.5999984741211,110.80000305175781,110.80000305175781,709838.0
2024-11-26,110.80000305175781,112.5999984741211,110.80000305175781,112.0,204633.0
2024-11-27,112.0,112.19999694824219,108.5999984741211,109.4000015258789,471101.0
2024-11-28,109.5999984741211,111.0,109.5999984741211,110.80000305175781,163670.0
2024-12-01,109.5999984741211,111.0,109.5999984741211,110.80000305175781,163670.0
2024-12-02,112.0,112.0,110.80000305175781,111.4000015258789,229470.0
2024-12-03,111.4000015258789,112.5999984741211,110.80000305175781,112.5999984741211,336696.0
2024-12-04,112.5999984741211,112.80000305175781,111.80000305175781,112.0,198058.0
2024-12-05,112.19999694824219,113.0,112.0,112.4000015258789,143069.0
2024-12-08,112.0,112.5999984741211,110.4000015258789,110.4000015258789,565602.0
2024-12-09,111.0,112.0,110.80000305175781,111.5999984741211,326947.0
2024-12-10,112.5999984741211,113.5999984741211,112.0,113.5999984741211,752252.0
2024-12-11,113.80000305175781,114.4000015258789,112.80000305175781,113.0,338286.0
2024-12-12,113.19999694824219,113.5999984741211,112.4000015258789,112.4000015258789,186934.0
2024-12-15,112.4000015258789,112.80000305175781,111.80000305175781,112.19999694824219,116255.0
2024-12-16,112.19999694824219,112.5999984741211,111.0,112.0,409416.0
2024-12-17,112.0,112.0,110.19999694824219,110.19999694824219,356805.0
2024-12-18,110.19999694824219,110.5999984741211,109.5999984741211,109.80000305175781,407762.0
2024-12-19,109.80000305175781,110.19999694824219,108.19999694824219,108.19999694824219,1534399.0
2024-12-22,110.0,111.4000015258789,109.4000015258789,111.4000015258789,328038.0
2024-12-23,111.4000015258789,111.4000015258789,109.5999984741211,111.0,429717.0
2024-12-24,111.0,111.0,108.80000305175781,109.0,495688.0
2024-12-25,109.5999984741211,110.19999694824219,108.80000305175781,110.0,238334.0
2024-12-26,110.19999694824219,110.4000015258789,108.5999984741211,109.19999694824219,345464.0
2024-12-29,110.0,110.4000015258789,109.19999694824219,110.0,498608.0
2024-12-30,110.0,111.19999694824219,109.5999984741211,111.0,388599.0
2024-12-31,111.0,111.19999694824219,110.0,111.0,304226.0
2025-01-01,110.80000305175781,111.19999694824219,110.4000015258789,111.19999694824219,101468.0
2025-01-02,110.5999984741211,110.80000305175781,109.0,109.5999984741211,391964.0
2025-01-05,109.80000305175781,110.0,108.5999984741211,109.0,273061.0
2025-01-06,109.0,109.0,108.0,108.0,303246.0
2025-01-07,108.5999984741211,109.19999694824219,108.0,108.19999694824219,287676.0
2025-01-08,108.80000305175781,108.80000305175781,107.19999694824219,107.19999694824219,624005.0
2025-01-09,107.19999694824219,107.19999694824219,107.19999694824219,107.19999694824219,0.0
2025-01-12,107.19999694824219,110.0,107.0,110.0,516582.0
2025-01-13,110.0,111.0,108.80000305175781,108.80000305175781,879331.0
2025-01-14,108.80000305175781,110.19999694824219,108.5999984741211,110.0,443393.0
2025-01-15,110.0,110.5999984741211,109.80000305175781,110.5999984741211,479058.0
2025-01-16,110.5999984741211,114.4000015258789,110.4000015258789,114.0,931826.0
2025-01-19,113.5999984741211,114.19999694824219,113.19999694824219,113.80000305175781,244315.0
2025-01-20,114.0,115.4000015258789,113.5999984741211,113.80000305175781,459352.0
2025-01-21,114.0,114.80000305175781,113.80000305175781,113.80000305175781,217759.0
2025-01-22,114.0,114.80000305175781,113.19999694824219,113.19999694824219,336646.0
2025-01-23,113.0,114.0,112.80000305175781,114.0,290010.0
2025-01-26,114.0,114.0,112.4000015258789,113.0,389160.0
2025-01-27,113.0,115.0,112.19999694824219,113.0,976817.0
2025-01-28,113.0,113.0,113.0,113.0,0.0
2025-01-29,114.19999694824219,114.80000305175781,113.4000015258789,114.0,233225.0
2025-01-30,114.19999694824219,115.19999694824219,113.80000305175781,115.0,714901.0
2025-02-02,115.0,115.5999984741211,114.19999694824219,114.80000305175781,447233.0
2025-02-03,114.80000305175781,115.0,113.5999984741211,114.5999984741211,491698.0
2025-02-04,114.5999984741211,115.4000015258789,114.19999694824219,114.5999984741211,753926.0
2025-02-05,111.19999694824219,112.19999694824219,110.80000305175781,112.0,697527.0
2025-02-06,112.0,112.19999694824219,111.5999984741211,111.80000305175781,358499.0
2025-02-09,111.80000305175781,112.80000305175781,110.80000305175781,111.0,243312.0
2025-02-10,111.80000305175781,112.4000015258789,111.0,111.80000305175781,622242.0
2025-02-11,111.80000305175781,115.4000015258789,111.0,114.5999984741211,1671661.0
2025-02-12,114.5999984741211,114.80000305175781,113.0,114.0,448599.0
2025-02-13,113.0,113.5999984741211,111.80000305175781,113.0,557558.0
2025-02-16,113.0,113.5999984741211,111.0,111.80000305175781,234547.0
2025-02-17,111.80000305175781,111.80000305175781,110.5999984741211,111.80000305175781,396373.0
2025-02-18,112.19999694824219,112.19999694824219,111.0,112.19999694824219,1013220.0
2025-02-19,112.19999694824219,112.19999694824219,112.19999694824219,112.19999694824219,0.0
2025-02-20,113.19999694824219,114.4000015258789,111.80000305175781,113.80000305175781,627770.0
2025-02-24,113.4000015258789,113.5999984741211,111.4000015258789,112.0,560352.0
2025-02-25,112.0,112.4000015258789,110.80000305175781,112.0,442617.0
2025-02-26,111.5999984741211,111.5999984741211,108.80000305175781,110.5999984741211,607541.0
2025-02-27,110.5999984741211,110.5999984741211,108.4000015258789,108.4000015258789,1384909.0
2025-03-02,110.0,110.4000015258789,107.80000305175781,108.5999984741211,259486.0
2025-03-03,108.5999984741211,109.80000305175781,108.0,109.5999984741211,354291.0
2025-03-04,109.0,109.80000305175781,107.80000305175781,107.80000305175781,457524.0
2025-03-05,108.4000015258789,109.19999694824219,108.0,108.80000305175781,176244.0
2025-03-06,108.4000015258789,110.5999984741211,107.0,110.5999984741211,443766.0
2025-03-09,111.0,111.0,108.19999694824219,109.80000305175781,255018.0
2025-03-10,109.80000305175781,110.0,108.0,108.4000015258789,236170.0
2025-03-11,108.19999694824219,108.4000015258789,106.4000015258789,107.5999984741211,519144.0
2025-03-12,107.5999984741211,108.4000015258789,107.4000015258789,108.19999694824219,334311.0
2025-03-13,108.19999694824219,108.5999984741211,107.5999984741211,107.5999984741211,507900.0
2025-03-16,108.0,108.4000015258789,107.5999984741211,108.19999694824219,229123.0
2025-03-17,108.4000015258789,109.0,107.19999694824219,107.19999694824219,401899.0
2025-03-18,107.5999984741211,108.0,106.19999694824219,107.4000015258789,373914.0
2025-03-19,107.4000015258789,107.4000015258789,106.19999694824219,106.4000015258789,361404.0
2025-03-20,106.4000015258789,106.4000015258789,106.4000015258789,106.4000015258789,0.0
2025-03-23,106.19999694824219,106.80000305175781,104.19999694824219,104.80000305175781,332278.0
2025-03-24,104.80000305175781,105.0,103.5999984741211,104.4000015258789,464315.0
2025-03-25,104.5999984741211,105.5999984741211,104.19999694824219,104.19999694824219,452348.0
2025-03-26,104.4000015258789,106.0,104.4000015258789,105.0,580387.0
2025-03-27,105.19999694824219,106.0,105.0,106.0,378911.0
2025-04-03,104.80000305175781,105.19999694824219,103.19999694824219,104.0,473084.0
2025-04-06,100.0,101.19999694824219,98.5,99.0999984741211,671818.0
2025-04-07,99.0,101.5999984741211,96.5,101.0,759385.0
2025-04-08,102.4000015258789,104.19999694824219,101.4000015258789,101.4000015258789,569052.0
2025-04-09,100.5999984741211,102.4000015258789,100.0,100.80000305175781,433952.0
2025-04-10,100.80000305175781,100.80000305175781,100.80000305175781,100.80000305175781,0.0
2025-04-13,106.0,106.0,103.5999984741211,103.5999984741211,567090.0
2025-04-14,104.5999984741211,104.5999984741211,102.80000305175781,103.19999694824219,611632.0
2025-04-15,103.19999694824219,104.19999694824219,102.19999694824219,102.80000305175781,704779.0
2025-04-16,102.5999984741211,102.80000305175781,101.4000015258789,102.5999984741211,589390.0
2025-04-17,102.5999984741211,102.5999984741211,102.5999984741211,102.5999984741211,0.0
2025-04-20,103.5999984741211,103.80000305175781,102.5999984741211,103.4000015258789,137978.0
2025-04-21,103.19999694824219,103.4000015258789,102.0,102.80000305175781,160924.0
2025-04-22,102.4000015258789,102.4000015258789,100.4000015258789,100.4000015258789,337308.0
2025-04-23,101.80000305175781,103.5999984741211,101.5999984741211,103.5999984741211,543305.0
2025-04-24,103.80000305175781,104.4000015258789,103.19999694824219,103.19999694824219,498329.0
2025-04-27,105.4000015258789,106.0,102.4000015258789,102.5999984741211,1329492.0
2025-04-28,103.0,103.4000015258789,101.80000305175781,102.4000015258789,809357.0
2025-04-29,101.80000305175781,102.4000015258789,100.19999694824219,100.19999694824219,1379709.0
2025-04-30,100.5999984741211,100.5999984741211,98.30000305175781,98.69999694824219,1500619.0
2025-05-01,98.69999694824219,99.4000015258789,97.5,99.4000015258789,829806.0
2025-05-04,99.0,99.4000015258789,97.30000305175781,97.30000305175781,582436.0
2025-05-05,97.4000015258789,99.0999984741211,96.9000015258789,98.4000015258789,697703.0
2025-05-06,98.30000305175781,99.4000015258789,98.0999984741211,98.4000015258789,433265.0
2025-05-07,98.4000015258789,99.0,97.80000305175781,98.5,757073.0
2025-05-08,98.5999984741211,98.69999694824219,96.9000015258789,96.9000015258789,652748.0
2025-05-11,97.30000305175781,97.5999984741211,96.19999694824219,96.5999984741211,348487.0
2025-05-12,97.0,99.19999694824219,97.0,99.0,470316.0
2025-05-13,99.0,99.9000015258789,98.5999984741211,99.30000305175781,372475.0
2025-05-14,98.80000305175781,99.80000305175781,98.69999694824219,99.5,313488.0
2025-05-15,99.4000015258789,99.4000015258789,98.5,99.0,248099.0
2025-05-18,99.0,99.0,99.0,99.0,0.0
2025-05-19,98.0,98.0999984741211,97.0999984741211,97.5999984741211,265209.0
2025-05-20,97.30000305175781,97.5999984741211,96.4000015258789,96.69999694824219,459181.0
2025-05-21,96.69999694824219,97.19999694824219,96.5999984741211,96.9000015258789,393005.0
2025-05-22,96.69999694824219,96.69999694824219,96.0,96.0,509041.0
2025-05-25,96.19999694824219,96.80000305175781,96.0,96.5,392411.0
2025-05-26,96.5,97.5999984741211,96.4000015258789,97.4000015258789,477186.0
2025-05-27,97.80000305175781,97.80000305175781,95.0999984741211,95.5999984741211,444580.0
2025-05-28,95.69999694824219,97.69999694824219,95.69999694824219,97.0,417142.0
2025-05-29,97.19999694824219,97.5,95.5999984741211,95.9000015258789,854050.0
2025-06-01,95.9000015258789,96.30000305175781,94.69999694824219,95.0999984741211,508239.0
2025-06-02,95.30000305175781,96.30000305175781,94.9000015258789,95.69999694824219,323318.0
2025-06-03,95.69999694824219,96.19999694824219,95.5,95.69999694824219,195796.0
2025-06-04,96.0999984741211,97.5,96.0999984741211,97.5,283154.0
2025-06-11,97.80000305175781,99.30000305175781,97.5999984741211,98.5,642838.0
2025-06-12,98.0,98.30000305175781,96.9000015258789,97.4000015258789,422513.0
2025-06-15,95.4000015258789,99.0,95.0,98.69999694824219,921128.0
2025-06-16,99.0,104.19999694824219,98.30000305175781,103.80000305175781,1562957.0
2025-06-17,104.19999694824219,109.5999984741211,104.19999694824219,108.80000305175781,2125508.0
2025-06-18,106.80000305175781,108.80000305175781,105.80000305175781,108.0,1138296.0
2025-06-19,107.19999694824219,109.5999984741211,106.80000305175781,107.80000305175781,1261187.0
2025-06-22,107.80000305175781,108.80000305175781,105.5999984741211,106.80000305175781,452137.0
2025-06-23,106.80000305175781,110.4000015258789,106.5999984741211,109.19999694824219,665957.0
2025-06-24,109.5999984741211,109.5999984741211,103.4000015258789,104.19999694824219,1973833.0
2025-06-25,104.0,104.5999984741211,103.0,103.19999694824219,810795.0
2025-06-26,103.4000015258789,105.80000305175781,103.4000015258789,105.80000305175781,713827.0
2025-06-29,107.19999694824219,108.5,106.4000015258789,108.30000305175781,832236.0
2025-06-30,108.30000305175781,109.0,107.19999694824219,107.19999694824219,913179.0
2025-07-01,107.9000015258789,108.5999984741211,106.5,106.69999694824219,630924.0
2025-07-02,106.69999694824219,108.19999694824219,105.9000015258789,108.0,768601.0
2025-07-03,108.19999694824219,109.9000015258789,107.80000305175781,108.5,1070680.0
2025-07-06,108.69999694824219,111.5,108.4000015258789,110.19999694824219,888930.0
2025-07-07,110.0,110.30000305175781,108.5999984741211,109.30000305175781,615507.0
2025-07-08,109.30000305175781,110.0,108.30000305175781,108.69999694824219,722480.0
2025-07-09,109.4000015258789,113.0,109.4000015258789,112.0999984741211,1206526.0
2025-07-10,112.0999984741211,114.9000015258789,112.0999984741211,114.5999984741211,897822.0
2025-07-13,114.5,116.0,114.0999984741211,115.0,723239.0
2025-07-14,115.0,115.19999694824219,114.0,114.5,586688.0
2025-07-15,115.0,115.9000015258789,113.4000015258789,114.5,1413327.0
2025-07-16,114.69999694824219,115.5999984741211,114.19999694824219,115.0,596619.0
2025-07-17,115.0,115.0,115.0,115.0,0.0
2025-07-20,117.0,118.30000305175781,116.69999694824219,117.0,308337.0
2025-07-21,116.80000305175781,116.80000305175781,114.5999984741211,114.80000305175781,435269.0
2025-07-22,114.9000015258789,116.0,112.4000015258789,114.0,564243.0
2025-07-23,115.19999694824219,116.5999984741211,114.0,116.5999984741211,551721.0
2025-07-24,116.5999984741211,117.0,115.9000015258789,116.5,311611.0
2025-07-27,117.0,119.9000015258789,116.69999694824219,119.0,1046298.0
2025-07-28,119.0,119.9000015258789,117.9000015258789,118.30000305175781,803069.0
2025-07-29,118.0999984741211,118.0999984741211,116.9000015258789,118.0999984741211,571192.0
2025-07-30,118.0999984741211,120.30000305175781,115.69999694824219,119.80000305175781,795302.0
2025-07-31,119.69999694824219,119.69999694824219,118.0999984741211,119.19999694824219,603234.0
2025-08-03,118.80000305175781,120.5,118.19999694824219,120.5,779084.0
2025-08-04,120.9000015258789,120.9000015258789,117.69999694824219,119.5,989323.0
2025-08-05,117.0,119.80000305175781,116.5,119.69999694824219,949132.0
2025-08-06,119.4000015258789,120.4000015258789,119.0,120.19999694824219,678407.0
2025-08-07,118.9000015258789,120.19999694824219,118.5,120.0999984741211,488851.0
2025-08-10,119.0,119.69999694824219,118.4000015258789,119.5999984741211,259258.0
2025-08-11,119.5,120.30000305175781,119.4000015258789,120.0,353517.0
2025-08-12,119.5999984741211,120.0,119.19999694824219,119.9000015258789,175691.0
2025-08-13,119.9000015258789,119.9000015258789,117.5999984741211,118.5,501963.0
2025-08-14,118.5,119.30000305175781,117.5,119.19999694824219,489525.0
2025-08-17,119.0,120.4000015258789,118.5999984741211,120.0,277052.0
2025-08-18,120.0,121.30000305175781,119.9000015258789,121.0,430781.0
2025-08-19,120.5,121.0,120.0,120.4000015258789,386816.0
2025-08-20,119.9000015258789,122.19999694824219,119.9000015258789,121.5999984741211,569175.0
2025-08-21,121.5999984741211,123.5,121.4000015258789,122.80000305175781,758214.0
2025-08-24,122.80000305175781,124.0,121.69999694824219,121.69999694824219,409321.0
2025-08-25,122.19999694824219,122.4000015258789,120.69999694824219,121.69999694824219,340238.0
2025-08-26,121.30000305175781,123.30000305175781,121.19999694824219,122.5,625940.0
2025-08-27,122.5,123.30000305175781,122.19999694824219,123.0,246451.0
2025-08-28,122.30000305175781,122.5,121.4000015258789,121.4000015258789,265563.0
2025-08-31,120.5999984741211,120.69999694824219,114.80000305175781,114.80000305175781,723436.0
2025-09-01,114.80000305175781,119.0999984741211,114.5999984741211,118.4000015258789,745112.0
2025-09-02,118.5,120.4000015258789,117.5,120.19999694824219,726058.0
2025-09-03,119.0,119.9000015258789,117.0999984741211,117.0999984741211,509083.0
2025-09-04,117.0,118.0999984741211,116.5,117.19999694824219,430485.0