date,open,high,low,close,volume
2010-03-03,211.2441864013672,212.6943817138672,211.2441864013672,212.6943817138672,79369.0
2010-03-04,212.6943817138672,212.6943817138672,212.6943817138672,212.6943817138672,0.0
2010-03-07,215.59475708007812,219.94532775878906,215.11135864257812,218.97853088378906,140094.0
2010-03-08,219.46192932128906,220.42872619628906,218.01173400878906,218.49513244628906,118093.0
2010-03-09,218.97853088378906,218.97853088378906,217.04495239257812,217.52835083007812,57712.0
2010-03-10,217.52835083007812,217.52835083007812,216.07815551757812,216.07815551757812,47224.0
2010-03-11,216.07815551757812,218.01173400878906,215.59475708007812,217.52835083007812,61642.0
2010-03-14,219.94532775878906,223.3291015625,219.94532775878906,221.3955078125,222038.0
2010-03-15,221.87890625,227.19627380371094,221.3955078125,226.22947692871094,298460.0
2010-03-16,227.19627380371094,227.19627380371094,223.3291015625,223.3291015625,150388.0
2010-03-17,223.3291015625,223.3291015625,223.3291015625,223.3291015625,0.0
2010-03-18,225.74607849121094,226.22947692871094,224.2958984375,224.77928161621094,103794.0
2010-03-21,225.26268005371094,228.16305541992188,224.77928161621094,227.19627380371094,149537.0
2010-03-22,227.19627380371094,228.64645385742188,227.19627380371094,227.67967224121094,123148.0
2010-03-23,227.67967224121094,228.16305541992188,226.22947692871094,226.22947692871094,66263.0
2010-03-24,226.22947692871094,227.67967224121094,226.22947692871094,227.19627380371094,88952.0
2010-03-25,227.67967224121094,227.67967224121094,226.22947692871094,226.71287536621094,56562.0
2010-03-28,227.67967224121094,228.64645385742188,227.67967224121094,228.16305541992188,86629.0
2010-03-29,228.16305541992188,228.16305541992188,228.16305541992188,228.16305541992188,0.0
2010-03-30,228.16305541992188,228.16305541992188,228.16305541992188,228.16305541992188,0.0
2010-03-31,227.19627380371094,228.16305541992188,226.22947692871094,227.19627380371094,80648.0
2010-04-01,226.71287536621094,227.19627380371094,225.74607849121094,226.71287536621094,67388.0
2010-04-04,226.71287536621094,226.71287536621094,226.71287536621094,226.71287536621094,0.0
2010-04-05,226.71287536621094,226.71287536621094,226.71287536621094,226.71287536621094,0.0
2010-04-06,224.77928161621094,225.74607849121094,223.8125,224.77928161621094,91442.0
2010-04-07,224.77928161621094,225.74607849121094,222.845703125,222.845703125,107387.0
2010-04-08,222.845703125,224.77928161621094,222.845703125,224.2958984375,85479.0
2010-04-11,224.77928161621094,226.71287536621094,223.8125,226.71287536621094,126409.0
2010-04-12,226.71287536621094,227.67967224121094,226.22947692871094,227.67967224121094,143225.0
2010-04-13,228.16305541992188,231.06344604492188,227.19627380371094,229.61325073242188,234748.0
2010-04-14,229.12985229492188,232.9970245361328,228.64645385742188,231.54684448242188,255254.0
2010-04-15,231.54684448242188,232.9970245361328,230.09664916992188,230.09664916992188,162184.0
2010-04-18,229.12985229492188,230.58004760742188,228.16305541992188,230.09664916992188,106355.0
2010-04-19,228.64645385742188,228.64645385742188,225.26268005371094,226.71287536621094,161183.0
2010-04-20,226.22947692871094,229.61325073242188,226.22947692871094,227.67967224121094,123552.0
2010-04-21,227.19627380371094,227.67967224121094,211.7275848388672,212.6943817138672,308332.0
2010-04-22,197.70909118652344,199.64268493652344,192.39173889160156,194.8087158203125,462892.0
2010-04-25,194.8087158203125,194.8087158203125,194.8087158203125,194.8087158203125,0.0
2010-04-26,194.8087158203125,194.8087158203125,194.8087158203125,194.8087158203125,0.0
2010-04-27,192.87513732910156,195.7755126953125,192.39173889160156,194.3253173828125,245208.0
2010-04-28,195.2921142578125,197.70909118652344,193.8419189453125,194.3253173828125,201133.0
2010-04-29,192.87513732910156,193.8419189453125,191.42494201660156,193.3585205078125,185036.0
2010-05-02,193.3585205078125,193.3585205078125,193.3585205078125,193.3585205078125,0.0
2010-05-03,193.8419189453125,195.2921142578125,193.3585205078125,193.8419189453125,140984.0
2010-05-04,194.3253173828125,194.3253173828125,192.87513732910156,193.3585205078125,101384.0
2010-05-05,194.3253173828125,194.3253173828125,192.39173889160156,192.39173889160156,99942.0
2010-05-06,190.94154357910156,191.90834045410156,190.45814514160156,190.94154357910156,120770.0
2010-05-09,190.94154357910156,190.94154357910156,190.94154357910156,190.94154357910156,0.0
2010-05-10,173.53927612304688,179.82342529296875,173.53927612304688,179.3400421142578,195546.0
2010-05-11,182.24041748046875,186.59097290039062,182.24041748046875,186.1075897216797,160211.0
2010-05-12,186.1075897216797,186.1075897216797,181.27362060546875,181.27362060546875,171033.0
2010-05-13,181.75701904296875,186.1075897216797,181.75701904296875,183.2071990966797,156351.0
2010-05-16,178.8566436767578,185.1407928466797,178.8566436767578,184.6573944091797,178620.0
2010-05-17,184.6573944091797,186.1075897216797,182.72381591796875,185.1407928466797,182195.0
2010-05-18,183.6905975341797,184.1739959716797,178.8566436767578,182.24041748046875,94269.0
2010-05-19,183.6905975341797,184.6573944091797,183.2071990966797,184.1739959716797,77717.0
2010-05-20,181.75701904296875,182.24041748046875,177.8898468017578,180.30682373046875,120142.0
2010-05-23,178.3732452392578,183.2071990966797,178.3732452392578,182.24041748046875,165115.0
2010-05-24,182.24041748046875,182.72381591796875,179.82342529296875,179.82342529296875,114485.0
2010-05-25,180.79022216796875,181.75701904296875,173.05587768554688,174.98947143554688,153918.0
2010-05-26,174.98947143554688,174.98947143554688,174.98947143554688,174.98947143554688,0.0
2010-05-27,164.35475158691406,165.32154846191406,159.52078247070312,161.45437622070312,112783.0
2010-05-30,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0
2010-05-31,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0
2010-06-01,166.771728515625,167.738525390625,164.83815002441406,165.32154846191406,222674.0
2010-06-02,164.35475158691406,164.83815002441406,160.48757934570312,160.97097778320312,107678.0
2010-06-03,160.97097778320312,163.87135314941406,160.97097778320312,163.38795471191406,108814.0
2010-06-06,160.00418090820312,165.32154846191406,158.55398559570312,164.35475158691406,108282.0
2010-06-07,164.83815002441406,164.83815002441406,162.90455627441406,164.83815002441406,86198.0
2010-06-08,163.87135314941406,165.804931640625,163.38795471191406,164.83815002441406,80744.0
2010-06-09,164.35475158691406,165.32154846191406,163.38795471191406,164.35475158691406,61556.0
2010-06-10,165.32154846191406,166.288330078125,164.83815002441406,165.32154846191406,86710.0
2010-06-13,167.738525390625,168.221923828125,166.288330078125,166.771728515625,135570.0
2010-06-14,166.288330078125,168.221923828125,166.288330078125,167.255126953125,78390.0
2010-06-15,167.255126953125,171.12229919433594,167.255126953125,170.63890075683594,156669.0
2010-06-16,170.15550231933594,170.63890075683594,169.18870544433594,169.67210388183594,86384.0
2010-06-17,170.63890075683594,171.60569763183594,167.255126953125,168.221923828125,116312.0
2010-06-20,169.18870544433594,169.67210388183594,168.221923828125,168.705322265625,96572.0
2010-06-21,168.705322265625,173.05587768554688,168.705322265625,173.05587768554688,104111.0
2010-06-22,174.02267456054688,174.98947143554688,171.60569763183594,172.57247924804688,192094.0
2010-06-23,171.12229919433594,172.57247924804688,170.15550231933594,170.15550231933594,120533.0
2010-06-24,170.15550231933594,170.63890075683594,169.18870544433594,170.15550231933594,71654.0
2010-06-27,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0
2010-06-28,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0
2010-06-29,170.15550231933594,170.15550231933594,170.15550231933594,170.15550231933594,0.0
2010-06-30,167.255126953125,167.255126953125,164.35475158691406,164.83815002441406,60602.0
2010-07-01,163.87135314941406,165.32154846191406,163.38795471191406,163.38795471191406,48355.0
2010-07-04,163.38795471191406,163.38795471191406,159.52078247070312,162.42115783691406,59884.0
2010-07-05,162.42115783691406,162.90455627441406,160.97097778320312,161.45437622070312,40099.0
2010-07-06,161.93775939941406,162.90455627441406,161.45437622070312,162.90455627441406,59105.0
2010-07-07,163.38795471191406,163.38795471191406,161.93775939941406,162.90455627441406,75533.0
2010-07-08,162.42115783691406,162.42115783691406,159.52078247070312,160.00418090820312,81350.0
2010-07-11,162.90455627441406,162.90455627441406,161.93775939941406,162.42115783691406,81333.0
2010-07-12,162.42115783691406,163.87135314941406,161.93775939941406,161.93775939941406,93903.0
2010-07-13,161.93775939941406,161.93775939941406,160.97097778320312,161.45437622070312,53754.0
2010-07-14,161.45437622070312,161.45437622070312,161.45437622070312,161.45437622070312,0.0
2010-07-15,162.42115783691406,162.42115783691406,158.0706024169922,159.03738403320312,90943.0
2010-07-18,157.5872039794922,158.55398559570312,155.6536102294922,158.55398559570312,61306.0
2010-07-19,158.0706024169922,160.97097778320312,157.5872039794922,158.0706024169922,105849.0
2010-07-20,155.6536102294922,158.0706024169922,155.6536102294922,157.5872039794922,58798.0
2010-07-21,158.0706024169922,158.55398559570312,154.20343017578125,154.68682861328125,234984.0
2010-07-22,144.53550720214844,145.01889038085938,139.2181396484375,139.7015380859375,355271.0
2010-07-25,140.6683349609375,140.6683349609375,139.2181396484375,140.1849365234375,268917.0
2010-07-26,140.1849365234375,140.1849365234375,137.28456115722656,137.7679443359375,137528.0
2010-07-27,137.28456115722656,137.7679443359375,136.31776428222656,136.80116271972656,76011.0
2010-07-28,137.7679443359375,139.2181396484375,137.28456115722656,138.7347412109375,134592.0
2010-07-29,138.7347412109375,139.2181396484375,137.7679443359375,138.2513427734375,91760.0
2010-08-01,138.2513427734375,139.7015380859375,138.2513427734375,139.2181396484375,152941.0
2010-08-02,139.2181396484375,142.60191345214844,139.2181396484375,140.6683349609375,227528.0
2010-08-03,141.1517333984375,141.63511657714844,140.1849365234375,141.63511657714844,158545.0
2010-08-04,141.63511657714844,143.56871032714844,140.6683349609375,140.6683349609375,216587.0
2010-08-05,141.1517333984375,143.08531188964844,141.1517333984375,141.63511657714844,160820.0
2010-08-08,141.63511657714844,142.60191345214844,141.1517333984375,142.11851501464844,82910.0
2010-08-09,142.60191345214844,144.05210876464844,142.11851501464844,143.56871032714844,136400.0
2010-08-10,143.08531188964844,143.56871032714844,141.63511657714844,142.11851501464844,76809.0
2010-08-11,142.11851501464844,142.60191345214844,140.1849365234375,140.6683349609375,60980.0
2010-08-12,140.1849365234375,140.1849365234375,136.31776428222656,137.28456115722656,64632.0
2010-08-15,135.83436584472656,135.83436584472656,131.96719360351562,134.38417053222656,166511.0
2010-08-16,134.86756896972656,134.86756896972656,133.41738891601562,134.86756896972656,69103.0
2010-08-17,134.38417053222656,134.86756896972656,134.38417053222656,134.38417053222656,29171.0
2010-08-18,133.90078735351562,133.90078735351562,132.45059204101562,132.93399047851562,49728.0
2010-08-19,133.41738891601562,133.41738891601562,131.00039672851562,131.00039672851562,51936.0
2010-08-22,130.5170135498047,131.96719360351562,129.5502166748047,131.48379516601562,51554.0
2010-08-23,131.96719360351562,134.86756896972656,131.96719360351562,134.38417053222656,73003.0
2010-08-24,134.86756896972656,140.6683349609375,134.86756896972656,139.7015380859375,202801.0
2010-08-25,138.7347412109375,139.2181396484375,135.83436584472656,136.80116271972656,86508.0
2010-08-26,135.35096740722656,137.7679443359375,133.90078735351562,137.7679443359375,78099.0
2010-08-29,138.7347412109375,139.7015380859375,137.28456115722656,137.28456115722656,54950.0
2010-08-30,136.80116271972656,136.80116271972656,135.83436584472656,135.83436584472656,24365.0
2010-08-31,136.31776428222656,136.31776428222656,135.35096740722656,135.83436584472656,27986.0
2010-09-01,135.35096740722656,136.31776428222656,133.90078735351562,135.83436584472656,27721.0
2010-09-02,135.35096740722656,137.28456115722656,134.86756896972656,137.28456115722656,36245.0
2010-09-05,138.2513427734375,139.2181396484375,138.2513427734375,138.7347412109375,51335.0
2010-09-06,138.2513427734375,139.2181396484375,137.28456115722656,138.7347412109375,72347.0
2010-09-07,139.2181396484375,140.1849365234375,138.7347412109375,139.7015380859375,72073.0
2010-09-09,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0
2010-09-12,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0
2010-09-14,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0
2010-09-15,141.63511657714844,142.11851501464844,139.7015380859375,140.6683349609375,54549.0
2010-09-16,140.1849365234375,140.1849365234375,139.2181396484375,139.7015380859375,34708.0
2010-09-19,139.7015380859375,139.7015380859375,138.7347412109375,139.2181396484375,40474.0
2010-09-20,139.2181396484375,139.7015380859375,138.7347412109375,138.7347412109375,52124.0
2010-09-21,140.1849365234375,140.1849365234375,138.2513427734375,139.7015380859375,72724.0
2010-09-22,141.1517333984375,145.50228881835938,140.6683349609375,144.53550720214844,328054.0
2010-09-26,146.46908569335938,147.43588256835938,145.98568725585938,145.98568725585938,147824.0
2010-09-27,145.98568725585938,150.8196563720703,145.50228881835938,149.3694610595703,159463.0
2010-09-28,149.3694610595703,152.26983642578125,149.3694610595703,149.3694610595703,108195.0
2010-09-29,149.3694610595703,149.3694610595703,149.3694610595703,149.3694610595703,0.0
2010-09-30,150.3362579345703,150.3362579345703,147.43588256835938,148.4026641845703,57655.0
2010-10-03,148.8860626220703,148.8860626220703,145.98568725585938,146.95248413085938,69076.0
2010-10-04,146.46908569335938,146.95248413085938,144.53550720214844,146.95248413085938,55786.0
2010-10-05,146.46908569335938,147.43588256835938,145.50228881835938,145.98568725585938,52585.0
2010-10-06,145.01889038085938,145.98568725585938,144.05210876464844,144.05210876464844,76354.0
2010-10-07,145.98568725585938,147.91928100585938,145.50228881835938,145.50228881835938,117846.0
2010-10-10,145.98568725585938,146.95248413085938,145.01889038085938,145.50228881835938,34762.0
2010-10-11,145.01889038085938,146.95248413085938,145.01889038085938,146.46908569335938,103178.0
2010-10-12,146.95248413085938,147.43588256835938,145.98568725585938,146.95248413085938,72075.0
2010-10-13,145.98568725585938,146.46908569335938,145.01889038085938,145.98568725585938,41630.0
2010-10-14,145.50228881835938,145.50228881835938,142.60191345214844,143.56871032714844,52272.0
2010-10-17,143.08531188964844,144.53550720214844,141.1517333984375,141.1517333984375,40353.0
2010-10-18,140.1849365234375,142.11851501464844,139.2181396484375,142.11851501464844,31253.0
2010-10-19,142.11851501464844,142.60191345214844,140.6683349609375,142.60191345214844,29971.0
2010-10-20,142.11851501464844,142.11851501464844,140.1849365234375,141.1517333984375,29355.0
2010-10-21,127.13323211669922,128.1000213623047,127.13323211669922,127.13323211669922,138056.0
2010-10-24,124.71624755859375,125.68304443359375,118.43209838867188,122.29927062988281,314035.0
2010-10-25,120.84908294677734,123.74945831298828,120.36568450927734,123.74945831298828,210460.0
2010-10-26,123.74945831298828,126.16644287109375,123.26605987548828,125.68304443359375,160447.0
2010-10-27,125.68304443359375,126.16644287109375,124.23285675048828,125.68304443359375,88628.0
2010-10-28,125.68304443359375,125.68304443359375,124.71624755859375,125.68304443359375,54067.0
2010-10-31,125.19964599609375,126.16644287109375,125.19964599609375,125.19964599609375,50163.0
2010-11-01,125.68304443359375,126.16644287109375,124.71624755859375,124.71624755859375,73053.0
2010-11-02,123.74945831298828,124.23285675048828,122.29927062988281,122.78266143798828,50647.0
2010-11-03,122.29927062988281,122.78266143798828,121.81587219238281,122.29927062988281,36929.0
2010-11-04,122.29927062988281,122.29927062988281,122.29927062988281,122.29927062988281,0.0
2010-11-07,122.78266143798828,122.78266143798828,120.84908294677734,121.81587219238281,109706.0
2010-11-08,121.81587219238281,122.29927062988281,120.84908294677734,120.84908294677734,68301.0
2010-11-09,120.84908294677734,120.84908294677734,119.88228607177734,120.84908294677734,45116.0
2010-11-10,120.36568450927734,121.33247375488281,119.88228607177734,121.33247375488281,53495.0
2010-11-11,,,,,
2010-11-14,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0
2010-11-18,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0
2010-11-21,121.33247375488281,121.81587219238281,120.36568450927734,120.84908294677734,39064.0
2010-11-22,121.33247375488281,121.33247375488281,120.36568450927734,120.36568450927734,34216.0
2010-11-23,119.88228607177734,119.88228607177734,118.91549682617188,119.39888763427734,40810.0
2010-11-24,119.39888763427734,120.84908294677734,118.43209838867188,119.88228607177734,100228.0
2010-11-25,,,,,
2010-11-28,121.33247375488281,123.74945831298828,119.88228607177734,121.33247375488281,312616.0
2010-11-29,121.81587219238281,122.78266143798828,120.84908294677734,121.33247375488281,87583.0
2010-11-30,120.84908294677734,120.84908294677734,119.39888763427734,119.88228607177734,72195.0
2010-12-01,119.88228607177734,122.29927062988281,119.39888763427734,120.84908294677734,115478.0
2010-12-02,,,,,
2010-12-05,122.29927062988281,122.78266143798828,121.33247375488281,122.29927062988281,80481.0
2010-12-06,122.29927062988281,126.64983367919922,122.29927062988281,125.19964599609375,342446.0
2010-12-07,,,,,
2010-12-08,124.23285675048828,125.19964599609375,123.74945831298828,124.71624755859375,105005.0
2010-12-09,124.71624755859375,124.71624755859375,124.71624755859375,124.71624755859375,0.0
2010-12-12,128.5834197998047,130.5170135498047,128.1000213623047,129.0668182373047,151258.0
2010-12-13,129.5502166748047,133.90078735351562,126.64983367919922,131.48379516601562,376882.0
2010-12-14,132.45059204101562,137.28456115722656,132.45059204101562,136.31776428222656,486755.0
2010-12-15,136.31776428222656,136.80116271972656,133.41738891601562,134.86756896972656,217908.0
2010-12-16,,,,,
2010-12-19,133.90078735351562,134.86756896972656,132.93399047851562,134.86756896972656,151148.0
2010-12-20,134.38417053222656,137.28456115722656,133.90078735351562,135.35096740722656,195212.0
2010-12-21,135.35096740722656,136.31776428222656,133.90078735351562,134.38417053222656,161892.0
2010-12-22,134.38417053222656,135.35096740722656,133.41738891601562,134.86756896972656,121618.0
2010-12-23,134.86756896972656,134.86756896972656,134.86756896972656,134.86756896972656,0.0
2010-12-26,137.28456115722656,138.2513427734375,136.80116271972656,137.7679443359375,126357.0
2010-12-27,137.7679443359375,137.7679443359375,134.86756896972656,135.35096740722656,182104.0
2010-12-28,134.86756896972656,135.83436584472656,134.38417053222656,134.86756896972656,142875.0
2010-12-29,135.35096740722656,135.83436584472656,134.86756896972656,135.35096740722656,101877.0
2010-12-30,,,,,
2011-01-02,137.7679443359375,138.2513427734375,135.83436584472656,136.31776428222656,120258.0
2011-01-03,136.31776428222656,137.28456115722656,135.83436584472656,136.31776428222656,79071.0
2011-01-04,136.31776428222656,136.80116271972656,135.35096740722656,135.83436584472656,146245.0
2011-01-05,135.35096740722656,135.35096740722656,134.86756896972656,135.35096740722656,71017.0
2011-01-06,14.0,14.0,14.0,14.0,0.0
2011-01-09,135.83436584472656,136.80116271972656,135.35096740722656,135.83436584472656,75126.0
2011-01-10,135.35096740722656,135.83436584472656,134.38417053222656,134.38417053222656,85209.0
2011-01-11,133.90078735351562,135.35096740722656,133.90078735351562,134.86756896972656,52910.0
2011-01-12,134.86756896972656,135.35096740722656,134.38417053222656,134.38417053222656,68550.0
2011-01-13,,,,,
2011-01-16,133.90078735351562,133.90078735351562,133.41738891601562,133.90078735351562,59702.0
2011-01-17,133.41738891601562,133.90078735351562,131.48379516601562,131.96719360351562,115130.0
2011-01-18,131.96719360351562,131.96719360351562,130.0336151123047,131.48379516601562,81424.0
2011-01-19,130.5170135498047,130.5170135498047,128.1000213623047,128.5834197998047,83621.0
2011-01-20,,,,,
2011-01-23,128.5834197998047,136.31776428222656,128.1000213623047,135.35096740722656,325431.0
2011-01-24,135.35096740722656,135.83436584472656,134.38417053222656,134.86756896972656,109824.0
2011-01-25,134.86756896972656,136.80116271972656,134.38417053222656,134.38417053222656,212785.0
2011-01-26,134.38417053222656,134.86756896972656,133.41738891601562,133.90078735351562,76769.0
2011-01-27,,,,,
2011-01-30,118.43209838867188,127.13323211669922,118.43209838867188,123.74945831298828,138961.0
2011-01-31,124.71624755859375,125.19964599609375,119.88228607177734,120.84908294677734,166079.0
2011-02-01,120.84908294677734,122.78266143798828,120.36568450927734,120.36568450927734,118275.0
2011-02-02,122.78266143798828,125.19964599609375,121.81587219238281,123.26605987548828,226891.0
2011-02-03,,,,,
2011-02-06,123.74945831298828,126.16644287109375,123.74945831298828,125.68304443359375,189856.0
2011-02-07,126.16644287109375,126.64983367919922,125.68304443359375,126.16644287109375,106690.0
2011-02-08,126.64983367919922,126.64983367919922,125.68304443359375,126.64983367919922,76881.0
2011-02-09,126.64983367919922,128.5834197998047,126.16644287109375,127.61663055419922,132507.0
2011-02-10,,,,,
2011-02-13,127.61663055419922,129.0668182373047,127.13323211669922,128.5834197998047,86558.0
2011-02-14,128.5834197998047,131.96719360351562,128.1000213623047,130.5170135498047,334486.0
2011-02-15,130.5170135498047,131.96719360351562,130.0336151123047,131.00039672851562,183453.0
2011-02-16,130.5170135498047,130.5170135498047,127.13323211669922,128.1000213623047,181595.0
2011-02-17,128.1000213623047,128.1000213623047,128.1000213623047,128.1000213623047,0.0
2011-02-20,126.16644287109375,127.61663055419922,125.68304443359375,126.16644287109375,114691.0
2011-02-21,126.64983367919922,126.64983367919922,123.74945831298828,123.74945831298828,158096.0
2011-02-22,123.26605987548828,124.71624755859375,122.78266143798828,124.23285675048828,100980.0
2011-02-23,125.19964599609375,125.68304443359375,123.26605987548828,123.74945831298828,92605.0
2011-02-24,123.74945831298828,123.74945831298828,123.74945831298828,123.74945831298828,0.0
2011-02-27,124.23285675048828,124.71624755859375,114.08152770996094,115.53172302246094,145447.0
2011-02-28,114.08152770996094,116.4985122680664,111.18115234375,114.56492614746094,110795.0
2011-03-01,115.53172302246094,116.0151138305664,103.44681549072266,103.44681549072266,126663.0
2011-03-02,99.09624481201172,101.02983093261719,93.29548645019531,93.77888488769531,269759.0
2011-03-03,93.77888488769531,93.77888488769531,93.77888488769531,93.77888488769531,0.0
2011-03-06,101.99662017822266,101.99662017822266,95.71247100830078,99.09624481201172,178304.0
2011-03-07,98.12945556640625,99.57964324951172,96.67926025390625,99.57964324951172,128097.0
2011-03-08,99.09624481201172,103.44681549072266,98.61284637451172,101.99662017822266,190479.0
2011-03-09,102.96341705322266,103.93020629882812,101.99662017822266,102.48001861572266,96625.0
2011-03-10,,,,,
2011-03-13,109.73096466064453,114.56492614746094,109.24756622314453,111.18115234375,203714.0
2011-03-14,108.76417541503906,113.11473846435547,107.79737854003906,111.66455078125,148141.0
2011-03-15,108.76417541503906,110.21436309814453,106.8305892944336,106.8305892944336,140237.0
2011-03-16,107.79737854003906,110.69775390625,107.31398010253906,109.24756622314453,158873.0
2011-03-17,,,,,
2011-03-20,115.53172302246094,116.9819107055664,114.08152770996094,115.04832458496094,307583.0
2011-03-21,,,,,
2011-03-22,128.5834197998047,131.00039672851562,124.71624755859375,124.71624755859375,861230.0
2011-03-23,123.26605987548828,129.5502166748047,122.78266143798828,128.5834197998047,587150.0
2011-03-24,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0
2011-03-27,134.38417053222656,137.28456115722656,131.48379516601562,134.38417053222656,498172.0
2011-03-28,133.90078735351562,137.28456115722656,130.5170135498047,130.5170135498047,451893.0
2011-03-29,131.00039672851562,132.93399047851562,130.0336151123047,130.5170135498047,296413.0
2011-03-30,131.48379516601562,131.48379516601562,128.1000213623047,130.5170135498047,257785.0
2011-03-31,,,,,
2011-04-03,130.5170135498047,132.45059204101562,130.0336151123047,131.96719360351562,240216.0
2011-04-04,131.96719360351562,131.96719360351562,130.0336151123047,131.00039672851562,160103.0
2011-04-05,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,185362.0
2011-04-06,129.0668182373047,130.0336151123047,128.1000213623047,130.0336151123047,89819.0
2011-04-07,,,,,
2011-04-10,130.0336151123047,130.0336151123047,130.0336151123047,130.0336151123047,0.0
2011-04-11,140.6683349609375,144.05210876464844,137.28456115722656,138.7347412109375,516083.0
2011-04-12,138.2513427734375,141.63511657714844,136.80116271972656,137.28456115722656,348514.0
2011-04-13,136.31776428222656,136.31776428222656,133.90078735351562,135.83436584472656,336030.0
2011-04-14,135.83436584472656,135.83436584472656,135.83436584472656,135.83436584472656,0.0
2011-04-17,139.7015380859375,140.6683349609375,134.86756896972656,136.80116271972656,375548.0
2011-04-18,136.80116271972656,136.80116271972656,133.90078735351562,135.83436584472656,161816.0
2011-04-19,136.80116271972656,136.80116271972656,132.45059204101562,135.35096740722656,162749.0
2011-04-20,136.31776428222656,137.28456115722656,135.35096740722656,135.83436584472656,268794.0
2011-04-21,,,,,
2011-04-24,136.31776428222656,137.7679443359375,135.83436584472656,136.80116271972656,221485.0
2011-04-25,136.80116271972656,138.7347412109375,136.80116271972656,137.7679443359375,205323.0
2011-04-26,138.2513427734375,142.60191345214844,138.2513427734375,139.2181396484375,506743.0
2011-04-27,139.7015380859375,145.50228881835938,139.7015380859375,143.56871032714844,603393.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,146.95248413085938,148.4026641845703,145.98568725585938,147.43588256835938,374244.0
2011-05-03,147.91928100585938,148.8860626220703,145.98568725585938,146.46908569335938,303176.0
2011-05-04,146.46908569335938,152.75323486328125,145.98568725585938,150.3362579345703,624598.0
2011-05-05,150.3362579345703,150.3362579345703,150.3362579345703,150.3362579345703,0.0
2011-05-08,146.46908569335938,149.3694610595703,145.98568725585938,147.91928100585938,280211.0
2011-05-09,149.8528594970703,150.3362579345703,147.91928100585938,148.4026641845703,322490.0
2011-05-10,149.3694610595703,149.3694610595703,147.91928100585938,148.4026641845703,211159.0
2011-05-11,148.8860626220703,151.78643798828125,147.43588256835938,147.91928100585938,413953.0
2011-05-12,,,,,
2011-05-15,149.3694610595703,151.78643798828125,147.91928100585938,147.91928100585938,359378.0
2011-05-16,147.91928100585938,148.8860626220703,145.98568725585938,146.95248413085938,176280.0
2011-05-17,146.95248413085938,147.91928100585938,145.50228881835938,146.95248413085938,115961.0
2011-05-18,147.43588256835938,150.8196563720703,147.43588256835938,148.4026641845703,290173.0
2011-05-19,,,,,
2011-05-22,151.3030548095703,154.20343017578125,149.8528594970703,150.8196563720703,468380.0
2011-05-23,149.3694610595703,151.3030548095703,148.4026641845703,149.3694610595703,215604.0
2011-05-24,149.8528594970703,151.3030548095703,149.3694610595703,149.8528594970703,170431.0
2011-05-25,147.91928100585938,149.8528594970703,147.43588256835938,149.8528594970703,133632.0
2011-05-26,,,,,
2011-05-29,151.3030548095703,157.1038055419922,149.8528594970703,154.20343017578125,658311.0
2011-05-30,155.1702117919922,155.6536102294922,152.75323486328125,153.72003173828125,226202.0
2011-05-31,154.68682861328125,154.68682861328125,153.23663330078125,154.20343017578125,175638.0
2011-06-01,154.20343017578125,155.6536102294922,153.23663330078125,153.23663330078125,246438.0
2011-06-02,,,,,
2011-06-05,147.91928100585938,148.8860626220703,146.95248413085938,148.8860626220703,147752.0
2011-06-06,149.3694610595703,150.8196563720703,149.3694610595703,149.8528594970703,139369.0
2011-06-07,149.8528594970703,150.3362579345703,147.91928100585938,147.91928100585938,193195.0
2011-06-08,143.08531188964844,144.05210876464844,137.7679443359375,139.2181396484375,236177.0
2011-06-09,,,,,
2011-06-12,138.7347412109375,138.7347412109375,136.31776428222656,137.7679443359375,85112.0
2011-06-13,137.7679443359375,138.7347412109375,137.28456115722656,137.7679443359375,83133.0
2011-06-14,137.7679443359375,142.60191345214844,137.7679443359375,138.2513427734375,288485.0
2011-06-15,139.2181396484375,139.7015380859375,136.31776428222656,137.28456115722656,90382.0
2011-06-16,,,,,
2011-06-19,137.7679443359375,138.7347412109375,135.35096740722656,135.35096740722656,112402.0
2011-06-20,134.86756896972656,134.86756896972656,132.45059204101562,133.41738891601562,134156.0
2011-06-21,134.86756896972656,136.31776428222656,134.38417053222656,135.83436584472656,106239.0
2011-06-22,136.80116271972656,137.28456115722656,134.86756896972656,135.35096740722656,78924.0
2011-06-23,,,,,
2011-06-26,136.31776428222656,137.28456115722656,135.83436584472656,136.80116271972656,80117.0
2011-06-27,136.80116271972656,139.2181396484375,136.31776428222656,137.28456115722656,148739.0
2011-06-28,137.7679443359375,138.7347412109375,136.80116271972656,137.28456115722656,67249.0
2011-06-29,138.2513427734375,140.1849365234375,137.7679443359375,138.7347412109375,232119.0
2011-06-30,,,,,
2011-07-03,141.63511657714844,141.63511657714844,140.1849365234375,140.6683349609375,102093.0
2011-07-04,140.1849365234375,141.1517333984375,139.2181396484375,140.1849365234375,74143.0
2011-07-05,140.6683349609375,141.1517333984375,139.7015380859375,140.6683349609375,37899.0
2011-07-06,141.1517333984375,141.1517333984375,139.7015380859375,140.6683349609375,63746.0
2011-07-07,,,,,
2011-07-10,139.7015380859375,140.1849365234375,138.2513427734375,138.7347412109375,33896.0
2011-07-11,139.2181396484375,139.2181396484375,137.28456115722656,137.7679443359375,35166.0
2011-07-12,136.31776428222656,136.31776428222656,133.90078735351562,133.90078735351562,111433.0
2011-07-13,134.38417053222656,134.86756896972656,133.41738891601562,133.90078735351562,33427.0
2011-07-14,,,,,
2011-07-17,132.93399047851562,133.41738891601562,129.5502166748047,130.0336151123047,89779.0
2011-07-18,130.0336151123047,130.0336151123047,127.61663055419922,129.0668182373047,69589.0
2011-07-19,129.0668182373047,130.0336151123047,128.5834197998047,130.0336151123047,41306.0
2011-07-20,132.93399047851562,132.93399047851562,130.5170135498047,131.48379516601562,103522.0
2011-07-21,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0
2011-07-24,132.93399047851562,132.93399047851562,131.48379516601562,132.45059204101562,41449.0
2011-07-25,131.48379516601562,132.45059204101562,131.00039672851562,131.00039672851562,47787.0
2011-07-26,131.96719360351562,134.86756896972656,131.96719360351562,134.38417053222656,115138.0
2011-07-27,134.38417053222656,134.38417053222656,132.45059204101562,132.93399047851562,70029.0
2011-07-28,,,,,
2011-07-31,129.5502166748047,130.0336151123047,129.0668182373047,129.0668182373047,75637.0
2011-08-01,131.00039672851562,132.45059204101562,131.00039672851562,132.45059204101562,41641.0
2011-08-02,131.00039672851562,131.48379516601562,130.5170135498047,131.00039672851562,42702.0
2011-08-03,129.0668182373047,130.0336151123047,128.5834197998047,130.0336151123047,34293.0
2011-08-04,,,,,
2011-08-07,117.4653091430664,118.43209838867188,113.11473846435547,117.4653091430664,104158.0
2011-08-08,117.94869995117188,118.43209838867188,116.0151138305664,116.9819107055664,53757.0
2011-08-09,108.28077697753906,117.4653091430664,108.28077697753906,117.4653091430664,68467.0
2011-08-10,119.88228607177734,120.84908294677734,116.0151138305664,116.9819107055664,92437.0
2011-08-11,,,,,
2011-08-14,119.88228607177734,121.33247375488281,118.43209838867188,118.43209838867188,143237.0
2011-08-15,119.39888763427734,119.88228607177734,117.94869995117188,118.43209838867188,68421.0
2011-08-16,118.91549682617188,118.91549682617188,116.0151138305664,116.9819107055664,95034.0
2011-08-17,116.9819107055664,118.91549682617188,115.04832458496094,116.9819107055664,106703.0
2011-08-18,,,,,
2011-08-21,115.04832458496094,116.4985122680664,114.08152770996094,114.56492614746094,95389.0
2011-08-22,115.04832458496094,118.91549682617188,114.08152770996094,116.0151138305664,262843.0
2011-08-23,116.9819107055664,117.94869995117188,116.0151138305664,116.0151138305664,96847.0
2011-08-24,117.4653091430664,117.4653091430664,115.53172302246094,115.53172302246094,62133.0
2011-08-25,,,,,
2011-08-28,115.53172302246094,115.53172302246094,115.53172302246094,115.53172302246094,0.0
2011-09-01,115.53172302246094,115.53172302246094,115.53172302246094,115.53172302246094,0.0
2011-09-04,118.91549682617188,120.36568450927734,117.94869995117188,120.36568450927734,63505.0
2011-09-05,118.91549682617188,118.91549682617188,117.94869995117188,118.91549682617188,66267.0
2011-09-06,117.94869995117188,121.81587219238281,117.94869995117188,118.43209838867188,167970.0
2011-09-07,119.39888763427734,120.36568450927734,119.39888763427734,120.36568450927734,77213.0
2011-09-08,,,,,
2011-09-11,119.88228607177734,122.29927062988281,119.39888763427734,120.84908294677734,109330.0
2011-09-12,119.39888763427734,121.33247375488281,117.4653091430664,117.94869995117188,155030.0
2011-09-13,119.39888763427734,119.88228607177734,118.43209838867188,119.39888763427734,73812.0
2011-09-14,119.39888763427734,120.36568450927734,118.43209838867188,118.91549682617188,82614.0
2011-09-15,,,,,
2011-09-18,121.81587219238281,122.29927062988281,120.36568450927734,120.84908294677734,87670.0
2011-09-19,120.36568450927734,120.36568450927734,119.39888763427734,119.88228607177734,49103.0
2011-09-20,120.36568450927734,124.71624755859375,120.36568450927734,122.29927062988281,127593.0
2011-09-21,123.26605987548828,123.74945831298828,121.81587219238281,122.78266143798828,69430.0
2011-09-22,122.78266143798828,122.78266143798828,122.78266143798828,122.78266143798828,0.0
2011-09-25,120.84908294677734,121.33247375488281,119.88228607177734,121.33247375488281,73265.0
2011-09-26,120.84908294677734,122.78266143798828,119.88228607177734,122.29927062988281,131120.0
2011-09-27,122.78266143798828,123.26605987548828,122.29927062988281,122.78266143798828,68281.0
2011-09-28,122.78266143798828,125.68304443359375,121.81587219238281,124.23285675048828,208555.0
2011-09-29,124.23285675048828,124.23285675048828,124.23285675048828,124.23285675048828,0.0
2011-10-02,126.64983367919922,126.64983367919922,123.74945831298828,124.23285675048828,105231.0
2011-10-03,123.26605987548828,123.74945831298828,119.39888763427734,119.39888763427734,102896.0
2011-10-04,117.94869995117188,118.43209838867188,115.53172302246094,117.4653091430664,216389.0
2011-10-05,118.43209838867188,118.43209838867188,116.4985122680664,117.4653091430664,126422.0
2011-10-06,,,,,
2011-10-09,119.88228607177734,122.29927062988281,119.39888763427734,119.88228607177734,100242.0
2011-10-10,120.36568450927734,120.84908294677734,119.88228607177734,120.36568450927734,55189.0
2011-10-11,121.33247375488281,121.33247375488281,119.88228607177734,120.84908294677734,51169.0
2011-10-12,119.88228607177734,125.19964599609375,119.39888763427734,122.78266143798828,328059.0
2011-10-13,,,,,
2011-10-16,122.78266143798828,122.78266143798828,120.36568450927734,121.33247375488281,103044.0
2011-10-17,121.33247375488281,123.26605987548828,120.84908294677734,120.84908294677734,267159.0
2011-10-18,120.84908294677734,121.33247375488281,118.91549682617188,120.36568450927734,109835.0
2011-10-19,120.36568450927734,120.84908294677734,117.4653091430664,117.94869995117188,127078.0
2011-10-20,,,,,
2011-10-23,115.53172302246094,116.0151138305664,114.56492614746094,115.53172302246094,201361.0
2011-10-24,115.53172302246094,116.0151138305664,113.59813690185547,114.08152770996094,169277.0
2011-10-25,114.08152770996094,114.56492614746094,113.59813690185547,114.56492614746094,108029.0
2011-10-26,114.08152770996094,114.08152770996094,113.11473846435547,113.59813690185547,71055.0
2011-10-27,,,,,
2011-10-30,114.56492614746094,114.56492614746094,113.59813690185547,114.56492614746094,66219.0
2011-10-31,114.08152770996094,114.56492614746094,113.59813690185547,114.08152770996094,105123.0
2011-11-01,113.59813690185547,113.59813690185547,112.14794921875,112.63134002685547,128296.0
2011-11-02,112.14794921875,113.11473846435547,111.66455078125,113.11473846435547,71019.0
2011-11-03,,,,,
2011-11-06,113.11473846435547,113.11473846435547,113.11473846435547,113.11473846435547,0.0
2011-11-10,113.11473846435547,113.11473846435547,113.11473846435547,113.11473846435547,0.0
2011-11-13,113.11473846435547,113.59813690185547,112.63134002685547,113.59813690185547,82153.0
2011-11-14,113.59813690185547,114.56492614746094,113.11473846435547,113.59813690185547,118617.0
2011-11-15,113.11473846435547,113.59813690185547,113.11473846435547,113.59813690185547,64886.0
2011-11-16,113.59813690185547,114.56492614746094,113.11473846435547,113.59813690185547,159072.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,114.08152770996094,119.39888763427734,113.11473846435547,116.9819107055664,582094.0
2011-11-22,116.4985122680664,118.91549682617188,114.08152770996094,117.4653091430664,289487.0
2011-11-23,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0
2011-11-24,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0
2011-11-27,118.43209838867188,118.43209838867188,116.0151138305664,117.4653091430664,140605.0
2011-11-28,117.4653091430664,118.43209838867188,116.9819107055664,117.4653091430664,97137.0
2011-11-29,121.81587219238281,126.64983367919922,121.81587219238281,123.74945831298828,817314.0
2011-11-30,124.71624755859375,124.71624755859375,120.84908294677734,120.84908294677734,185058.0
2011-12-01,,,,,
2011-12-04,125.68304443359375,128.5834197998047,125.19964599609375,127.61663055419922,312216.0
2011-12-05,128.1000213623047,137.7679443359375,128.1000213623047,131.96719360351562,614303.0
2011-12-06,132.45059204101562,134.38417053222656,131.00039672851562,132.93399047851562,232878.0
2011-12-07,132.45059204101562,134.38417053222656,131.96719360351562,132.93399047851562,164073.0
2011-12-08,,,,,
2011-12-11,136.31776428222656,136.31776428222656,133.41738891601562,133.90078735351562,191582.0
2011-12-12,133.90078735351562,138.7347412109375,133.90078735351562,136.80116271972656,305790.0
2011-12-13,136.31776428222656,137.7679443359375,123.74945831298828,126.64983367919922,279395.0
2011-12-14,130.5170135498047,132.45059204101562,128.5834197998047,130.0336151123047,156788.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,132.93399047851562,132.93399047851562,131.48379516601562,132.45059204101562,129217.0
2011-12-20,132.45059204101562,132.45059204101562,131.48379516601562,131.48379516601562,73272.0
2011-12-21,132.45059204101562,132.93399047851562,130.5170135498047,131.00039672851562,88068.0
2011-12-22,131.00039672851562,131.00039672851562,131.00039672851562,131.00039672851562,0.0
2011-12-25,131.48379516601562,132.45059204101562,130.5170135498047,131.48379516601562,120344.0
2011-12-26,131.48379516601562,133.41738891601562,131.00039672851562,132.93399047851562,163046.0
2011-12-27,134.38417053222656,134.86756896972656,131.48379516601562,132.45059204101562,233781.0
2011-12-28,132.45059204101562,135.35096740722656,131.48379516601562,133.90078735351562,242749.0
2011-12-29,,,,,
2012-01-01,134.86756896972656,134.86756896972656,131.48379516601562,132.45059204101562,147715.0
2012-01-02,131.96719360351562,134.38417053222656,131.48379516601562,134.38417053222656,109736.0
2012-01-03,134.38417053222656,137.7679443359375,134.38417053222656,136.31776428222656,341437.0
2012-01-04,136.80116271972656,136.80116271972656,133.90078735351562,133.90078735351562,149189.0
2012-01-05,,,,,
2012-01-08,136.31776428222656,136.80116271972656,135.35096740722656,135.35096740722656,180338.0
2012-01-09,135.35096740722656,136.31776428222656,134.38417053222656,134.38417053222656,189666.0
2012-01-10,134.86756896972656,135.83436584472656,134.38417053222656,135.35096740722656,207022.0
2012-01-11,135.83436584472656,136.80116271972656,135.35096740722656,135.83436584472656,281797.0
2012-01-12,,,,,
2012-01-15,137.7679443359375,145.01889038085938,137.7679443359375,143.08531188964844,1042417.0
2012-01-16,143.08531188964844,152.75323486328125,136.31776428222656,143.56871032714844,1660500.0
2012-01-17,145.01889038085938,150.8196563720703,142.11851501464844,146.95248413085938,1121570.0
2012-01-18,145.50228881835938,149.3694610595703,145.01889038085938,146.46908569335938,429430.0
2012-01-19,,,,,
2012-01-22,139.2181396484375,139.2181396484375,135.35096740722656,136.31776428222656,396174.0
2012-01-23,136.80116271972656,140.1849365234375,136.80116271972656,139.7015380859375,347338.0
2012-01-24,141.1517333984375,142.11851501464844,140.6683349609375,141.63511657714844,279762.0
2012-01-25,141.63511657714844,142.11851501464844,139.7015380859375,140.6683349609375,137098.0
2012-01-26,,,,,
2012-01-29,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0
2012-01-30,144.53550720214844,157.5872039794922,144.53550720214844,157.5872039794922,1272713.0
2012-01-31,173.05587768554688,173.05587768554688,173.05587768554688,173.05587768554688,167678.0
2012-02-01,174.02267456054688,186.1075897216797,167.255126953125,174.02267456054688,2237026.0
2012-02-02,174.02267456054688,174.02267456054688,174.02267456054688,174.02267456054688,0.0
2012-02-05,172.57247924804688,174.98947143554688,171.60569763183594,174.02267456054688,696838.0
2012-02-06,173.53927612304688,177.8898468017578,171.12229919433594,173.05587768554688,1022212.0
2012-02-07,173.05587768554688,174.50607299804688,171.60569763183594,173.53927612304688,555921.0
2012-02-08,174.02267456054688,175.95626831054688,172.08909606933594,173.53927612304688,336310.0
2012-02-09,,,,,
2012-02-12,169.67210388183594,172.08909606933594,168.705322265625,169.67210388183594,572152.0
2012-02-13,170.63890075683594,170.63890075683594,163.38795471191406,165.32154846191406,619116.0
2012-02-14,165.804931640625,166.771728515625,160.97097778320312,162.42115783691406,383868.0
2012-02-15,162.90455627441406,163.38795471191406,160.00418090820312,160.97097778320312,307313.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,166.771728515625,169.18870544433594,166.288330078125,167.255126953125,411730.0
2012-02-21,166.288330078125,166.771728515625,163.87135314941406,164.83815002441406,318332.0
2012-02-22,164.83815002441406,164.83815002441406,164.83815002441406,164.83815002441406,0.0
2012-02-23,164.83815002441406,164.83815002441406,164.83815002441406,164.83815002441406,0.0
2012-02-26,175.47286987304688,175.95626831054688,170.15550231933594,171.12229919433594,682315.0
2012-02-27,171.60569763183594,177.4064483642578,170.63890075683594,174.50607299804688,822012.0
2012-02-28,176.4396514892578,181.75701904296875,159.52078247070312,173.05587768554688,1212464.0
2012-02-29,174.02267456054688,177.8898468017578,169.18870544433594,175.47286987304688,662902.0
2012-03-01,,,,,
2012-03-04,179.3400421142578,186.1075897216797,175.95626831054688,183.6905975341797,1182694.0
2012-03-05,183.6905975341797,185.6241912841797,180.30682373046875,181.27362060546875,710035.0
2012-03-06,181.75701904296875,182.24041748046875,176.9230499267578,180.79022216796875,760802.0
2012-03-07,176.4396514892578,180.30682373046875,175.47286987304688,179.82342529296875,399634.0
2012-03-08,,,,,
2012-03-11,181.75701904296875,189.97474670410156,180.30682373046875,185.6241912841797,1259018.0
2012-03-12,189.00796508789062,191.42494201660156,185.6241912841797,189.00796508789062,894137.0
2012-03-13,189.97474670410156,192.39173889160156,184.1739959716797,186.1075897216797,816043.0
2012-03-14,190.45814514160156,193.3585205078125,188.52456665039062,189.97474670410156,1087970.0
2012-03-15,,,,,
2012-03-18,189.49136352539062,195.7755126953125,187.07437133789062,194.3253173828125,977190.0
2012-03-19,194.3253173828125,194.8087158203125,190.45814514160156,190.94154357910156,525327.0
2012-03-20,189.49136352539062,190.45814514160156,186.59097290039062,188.04116821289062,380645.0
2012-03-21,188.04116821289062,189.00796508789062,183.6905975341797,187.07437133789062,407787.0
2012-03-22,,,,,
2012-03-25,191.90834045410156,194.3253173828125,189.97474670410156,193.3585205078125,471718.0
2012-03-26,193.8419189453125,194.8087158203125,189.00796508789062,189.97474670410156,345763.0
2012-03-27,190.45814514160156,190.45814514160156,186.1075897216797,186.59097290039062,264199.0
2012-03-28,185.1407928466797,189.00796508789062,183.6905975341797,186.59097290039062,199480.0
2012-03-29,,,,,
2012-04-01,189.49136352539062,197.22569274902344,187.55776977539062,195.7755126953125,1063376.0
2012-04-02,197.70909118652344,199.64268493652344,192.87513732910156,197.70909118652344,1184023.0
2012-04-03,199.15928649902344,217.04495239257812,197.70909118652344,217.04495239257812,1317200.0
2012-04-04,220.42872619628906,225.26268005371094,207.86041259765625,212.6943817138672,2082913.0
2012-04-05,,,,,
2012-04-08,218.97853088378906,220.91212463378906,195.7755126953125,206.4102325439453,946691.0
2012-04-09,204.4766387939453,217.52835083007812,202.05966186523438,214.1445770263672,1203431.0
2012-04-10,214.62796020507812,226.71287536621094,209.79400634765625,213.1777801513672,1916189.0
2012-04-11,212.2109832763672,217.04495239257812,201.09286499023438,211.7275848388672,841529.0
2012-04-12,,,,,
2012-04-15,197.22569274902344,205.9268341064453,192.87513732910156,194.8087158203125,612466.0
2012-04-16,193.8419189453125,198.19248962402344,175.95626831054688,182.72381591796875,725246.0
2012-04-17,186.59097290039062,194.3253173828125,183.2071990966797,194.3253173828125,659749.0
2012-04-18,196.7423095703125,196.7423095703125,188.52456665039062,192.39173889160156,585750.0
2012-04-19,,,,,
2012-04-22,209.31060791015625,209.79400634765625,199.64268493652344,201.57626342773438,1137684.0
2012-04-23,195.2921142578125,199.15928649902344,191.42494201660156,193.8419189453125,543607.0
2012-04-24,195.2921142578125,196.2589111328125,192.39173889160156,193.3585205078125,414647.0
2012-04-25,193.8419189453125,196.2589111328125,192.87513732910156,193.3585205078125,328792.0
2012-04-26,,,,,
2012-04-29,194.8087158203125,196.2589111328125,190.45814514160156,191.90834045410156,582733.0
2012-04-30,190.94154357910156,191.90834045410156,186.59097290039062,189.49136352539062,400320.0
2012-05-01,189.97474670410156,194.8087158203125,189.49136352539062,190.45814514160156,515990.0
2012-05-02,192.87513732910156,193.8419189453125,190.45814514160156,191.90834045410156,295876.0
2012-05-03,,,,,
2012-05-06,199.15928649902344,203.9932403564453,190.45814514160156,191.42494201660156,1436073.0
2012-05-07,189.00796508789062,192.87513732910156,186.59097290039062,191.90834045410156,657774.0
2012-05-08,192.87513732910156,193.3585205078125,189.49136352539062,189.49136352539062,301601.0
2012-05-09,187.55776977539062,188.52456665039062,174.98947143554688,174.98947143554688,452256.0
2012-05-10,174.98947143554688,174.98947143554688,174.98947143554688,174.98947143554688,0.0
2012-05-13,180.79022216796875,181.75701904296875,172.08909606933594,172.57247924804688,407020.0
2012-05-14,169.67210388183594,175.95626831054688,166.288330078125,168.221923828125,482692.0
2012-05-15,170.15550231933594,172.57247924804688,167.255126953125,171.12229919433594,309542.0
2012-05-16,167.255126953125,169.67210388183594,165.804931640625,168.705322265625,326705.0
2012-05-17,,,,,
2012-05-20,165.32154846191406,168.705322265625,163.87135314941406,167.738525390625,456489.0
2012-05-21,168.221923828125,174.02267456054688,167.738525390625,171.60569763183594,584765.0
2012-05-22,174.98947143554688,175.47286987304688,169.67210388183594,170.63890075683594,385512.0
2012-05-23,169.67210388183594,169.67210388183594,166.288330078125,166.288330078125,166638.0
2012-05-24,,,,,
2012-05-27,166.288330078125,167.255126953125,163.87135314941406,164.35475158691406,176228.0
2012-05-28,165.804931640625,167.255126953125,165.32154846191406,166.288330078125,142577.0
2012-05-29,167.738525390625,168.221923828125,165.32154846191406,165.804931640625,104863.0
2012-05-30,165.804931640625,165.804931640625,158.0706024169922,160.48757934570312,221619.0
2012-05-31,,,,,
2012-06-03,147.43588256835938,149.8528594970703,144.05210876464844,147.91928100585938,243587.0
2012-06-04,146.46908569335938,152.26983642578125,145.01889038085938,149.8528594970703,238292.0
2012-06-05,150.8196563720703,152.75323486328125,146.95248413085938,147.43588256835938,211147.0
2012-06-06,148.8860626220703,149.8528594970703,139.2181396484375,142.11851501464844,182568.0
2012-06-07,,,,,
2012-06-10,140.6683349609375,144.53550720214844,139.2181396484375,144.53550720214844,162195.0
2012-06-11,145.50228881835938,148.4026641845703,145.01889038085938,145.50228881835938,216207.0
2012-06-12,143.08531188964844,150.3362579345703,142.11851501464844,147.43588256835938,306082.0
2012-06-13,148.4026641845703,148.8860626220703,145.98568725585938,145.98568725585938,111815.0
2012-06-14,,,,,
2012-06-17,144.53550720214844,145.50228881835938,144.05210876464844,145.01889038085938,118345.0
2012-06-18,146.95248413085938,149.3694610595703,145.01889038085938,149.3694610595703,332280.0
2012-06-19,149.8528594970703,151.78643798828125,148.4026641845703,150.3362579345703,303653.0
2012-06-20,151.3030548095703,152.75323486328125,149.8528594970703,151.78643798828125,184238.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0
2012-06-26,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0
2012-06-27,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0
2012-06-28,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0
2012-07-01,151.78643798828125,151.78643798828125,151.78643798828125,151.78643798828125,0.0
2012-07-02,143.08531188964844,145.98568725585938,143.08531188964844,145.50228881835938,161627.0
2012-07-03,145.50228881835938,147.91928100585938,145.50228881835938,146.46908569335938,203211.0
2012-07-04,146.46908569335938,146.95248413085938,145.01889038085938,145.98568725585938,230174.0
2012-07-05,,,,,
2012-07-08,147.91928100585938,148.4026641845703,146.46908569335938,147.43588256835938,143100.0
2012-07-09,146.95248413085938,147.43588256835938,143.56871032714844,144.53550720214844,161637.0
2012-07-10,144.05210876464844,145.50228881835938,141.1517333984375,143.08531188964844,92094.0
2012-07-11,142.11851501464844,142.60191345214844,139.2181396484375,140.6683349609375,78542.0
2012-07-12,,,,,
2012-07-15,139.7015380859375,139.7015380859375,133.41738891601562,134.38417053222656,162373.0
2012-07-16,133.41738891601562,134.38417053222656,131.00039672851562,131.96719360351562,131653.0
2012-07-17,131.96719360351562,136.31776428222656,130.5170135498047,131.48379516601562,156191.0
2012-07-18,130.5170135498047,136.80116271972656,130.5170135498047,135.35096740722656,241860.0
2012-07-19,,,,,
2012-07-22,138.2513427734375,139.7015380859375,136.31776428222656,139.2181396484375,138432.0
2012-07-23,138.2513427734375,139.2181396484375,136.80116271972656,137.28456115722656,118303.0
2012-07-24,136.31776428222656,138.7347412109375,135.35096740722656,137.7679443359375,155445.0
2012-07-25,137.7679443359375,137.7679443359375,136.31776428222656,136.80116271972656,70353.0
2012-07-26,,,,,
2012-07-29,142.11851501464844,146.95248413085938,140.6683349609375,145.98568725585938,219425.0
2012-07-30,146.46908569335938,147.91928100585938,145.01889038085938,145.01889038085938,247844.0
2012-07-31,145.01889038085938,147.91928100585938,145.01889038085938,146.95248413085938,204544.0
2012-08-01,146.95248413085938,149.8528594970703,146.46908569335938,148.4026641845703,160705.0
2012-08-02,,,,,
2012-08-05,149.3694610595703,149.8528594970703,147.91928100585938,149.8528594970703,148485.0
2012-08-06,149.8528594970703,155.6536102294922,149.3694610595703,152.26983642578125,288495.0
2012-08-07,153.23663330078125,155.1702117919922,151.78643798828125,152.75323486328125,254156.0
2012-08-08,153.72003173828125,153.72003173828125,150.3362579345703,151.78643798828125,164078.0
2012-08-09,,,,,
2012-08-12,151.78643798828125,154.68682861328125,150.8196563720703,154.68682861328125,224415.0
2012-08-13,155.1702117919922,155.6536102294922,149.8528594970703,150.3362579345703,267971.0
2012-08-14,151.3030548095703,151.78643798828125,148.4026641845703,150.8196563720703,131863.0
2012-08-15,151.3030548095703,151.3030548095703,149.8528594970703,150.8196563720703,84087.0
2012-08-16,,,,,
2012-08-19,150.8196563720703,150.8196563720703,150.8196563720703,150.8196563720703,0.0
2012-08-23,150.8196563720703,150.8196563720703,150.8196563720703,150.8196563720703,0.0
2012-08-26,156.1370086669922,160.97097778320312,154.68682861328125,159.03738403320312,319328.0
2012-08-27,159.52078247070312,162.42115783691406,158.0706024169922,160.00418090820312,236742.0
2012-08-28,160.00418090820312,160.97097778320312,158.55398559570312,158.55398559570312,135124.0
2012-08-29,158.55398559570312,160.48757934570312,158.0706024169922,159.52078247070312,100000.0
2012-08-30,,,,,
2012-09-02,159.03738403320312,159.52078247070312,157.5872039794922,158.55398559570312,132890.0
2012-09-03,158.55398559570312,158.55398559570312,157.5872039794922,158.55398559570312,94812.0
2012-09-04,157.5872039794922,158.0706024169922,155.6536102294922,156.6204071044922,99901.0
2012-09-05,,,,,
2012-09-06,156.6204071044922,156.6204071044922,156.6204071044922,156.6204071044922,0.0
2012-09-09,158.55398559570312,161.93775939941406,157.5872039794922,161.93775939941406,235403.0
2012-09-10,162.42115783691406,164.35475158691406,160.97097778320312,162.90455627441406,363656.0
2012-09-11,162.90455627441406,165.804931640625,161.93775939941406,163.87135314941406,186992.0
2012-09-12,163.38795471191406,164.35475158691406,161.93775939941406,161.93775939941406,115814.0
2012-09-13,,,,,
2012-09-16,167.738525390625,169.67210388183594,166.771728515625,167.738525390625,235886.0
2012-09-17,166.771728515625,168.705322265625,165.804931640625,167.255126953125,171288.0
2012-09-18,166.288330078125,167.255126953125,164.83815002441406,165.32154846191406,94700.0
2012-09-19,165.804931640625,166.771728515625,160.00418090820312,162.90455627441406,108696.0
2012-09-20,,,,,
2012-09-24,162.90455627441406,162.90455627441406,158.0706024169922,160.48757934570312,100309.0
2012-09-25,160.00418090820312,160.97097778320312,158.55398559570312,160.48757934570312,89561.0
2012-09-26,160.00418090820312,160.00418090820312,155.1702117919922,156.6204071044922,94883.0
2012-09-27,,,,,
2012-09-30,154.68682861328125,155.1702117919922,149.3694610595703,153.72003173828125,92227.0
2012-10-01,153.72003173828125,155.6536102294922,153.23663330078125,155.1702117919922,125955.0
2012-10-02,155.1702117919922,155.1702117919922,152.75323486328125,152.75323486328125,114063.0
2012-10-03,151.78643798828125,153.72003173828125,151.3030548095703,153.72003173828125,60435.0
2012-10-04,,,,,
2012-10-07,152.26983642578125,152.26983642578125,148.4026641845703,149.8528594970703,89743.0
2012-10-08,149.8528594970703,149.8528594970703,146.95248413085938,148.8860626220703,43976.0
2012-10-09,149.3694610595703,149.8528594970703,146.95248413085938,147.43588256835938,67415.0
2012-10-10,145.50228881835938,147.43588256835938,144.05210876464844,145.50228881835938,102934.0
2012-10-11,,,,,
2012-10-14,144.05210876464844,146.46908569335938,143.08531188964844,143.56871032714844,108665.0
2012-10-15,144.05210876464844,145.98568725585938,144.05210876464844,145.50228881835938,48601.0
2012-10-16,145.01889038085938,145.98568725585938,144.53550720214844,145.50228881835938,33611.0
2012-10-17,145.98568725585938,148.4026641845703,144.53550720214844,147.91928100585938,106571.0
2012-10-18,,,,,
2012-10-21,150.8196563720703,151.78643798828125,148.8860626220703,149.3694610595703,87045.0
2012-10-22,149.3694610595703,150.8196563720703,146.95248413085938,148.8860626220703,74044.0
2012-10-23,142.60191345214844,143.08531188964844,139.2181396484375,141.63511657714844,256789.0
2012-10-24,140.1849365234375,141.1517333984375,138.2513427734375,140.6683349609375,80855.0
2012-10-25,,,,,
2012-10-28,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0
2012-11-01,140.6683349609375,140.6683349609375,140.6683349609375,140.6683349609375,0.0
2012-11-04,141.1517333984375,142.60191345214844,140.1849365234375,140.6683349609375,69904.0
2012-11-05,141.63511657714844,142.60191345214844,140.6683349609375,142.60191345214844,87185.0
2012-11-06,142.60191345214844,144.05210876464844,142.11851501464844,142.60191345214844,89609.0
2012-11-07,142.60191345214844,143.56871032714844,141.63511657714844,141.63511657714844,62007.0
2012-11-08,,,,,
2012-11-11,140.6683349609375,140.6683349609375,137.7679443359375,138.2513427734375,55225.0
2012-11-12,138.2513427734375,140.1849365234375,135.83436584472656,139.2181396484375,85758.0
2012-11-13,140.6683349609375,140.6683349609375,137.7679443359375,140.1849365234375,55368.0
2012-11-14,140.6683349609375,140.6683349609375,138.2513427734375,138.7347412109375,35491.0
2012-11-15,,,,,
2012-11-18,137.7679443359375,139.2181396484375,135.83436584472656,135.83436584472656,37261.0
2012-11-19,137.28456115722656,137.28456115722656,131.48379516601562,132.45059204101562,76415.0
2012-11-20,133.41738891601562,133.90078735351562,131.00039672851562,132.93399047851562,45342.0
2012-11-21,132.93399047851562,136.31776428222656,131.96719360351562,133.41738891601562,60727.0
2012-11-22,,,,,
2012-11-25,135.83436584472656,135.83436584472656,126.64983367919922,128.5834197998047,92427.0
2012-11-26,128.5834197998047,129.0668182373047,122.78266143798828,127.61663055419922,93833.0
2012-11-27,127.61663055419922,127.61663055419922,123.26605987548828,124.23285675048828,81434.0
2012-11-28,124.23285675048828,127.13323211669922,124.23285675048828,126.64983367919922,59783.0
2012-11-29,,,,,
2012-12-02,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0
2012-12-03,131.00039672851562,131.96719360351562,129.5502166748047,131.00039672851562,71629.0
2012-12-04,131.48379516601562,131.96719360351562,129.5502166748047,131.00039672851562,52994.0
2012-12-05,130.5170135498047,131.48379516601562,130.0336151123047,130.5170135498047,47834.0
2012-12-06,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0
2012-12-09,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0
2012-12-10,130.5170135498047,130.5170135498047,128.1000213623047,128.5834197998047,264018.0
2012-12-11,128.5834197998047,130.5170135498047,128.5834197998047,129.5502166748047,76086.0
2012-12-12,129.5502166748047,130.5170135498047,129.0668182373047,129.5502166748047,78460.0
2012-12-13,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0
2012-12-16,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0
2012-12-17,133.41738891601562,134.38417053222656,132.93399047851562,133.90078735351562,49480.0
2012-12-18,133.90078735351562,135.35096740722656,132.93399047851562,133.41738891601562,77749.0
2012-12-19,131.96719360351562,134.38417053222656,131.96719360351562,133.90078735351562,61056.0
2012-12-20,133.90078735351562,133.90078735351562,133.90078735351562,133.90078735351562,0.0
2012-12-23,133.90078735351562,133.90078735351562,133.90078735351562,133.90078735351562,0.0
2012-12-24,133.41738891601562,135.35096740722656,132.93399047851562,133.41738891601562,41011.0
2012-12-25,132.93399047851562,134.38417053222656,132.93399047851562,133.90078735351562,50056.0
2012-12-26,133.41738891601562,133.90078735351562,131.96719360351562,133.41738891601562,55765.0
2012-12-27,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0
2012-12-30,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0
2012-12-31,131.48379516601562,131.96719360351562,127.61663055419922,129.5502166748047,60985.0
2013-01-01,130.5170135498047,131.48379516601562,130.0336151123047,131.48379516601562,63133.0
2013-01-02,131.00039672851562,133.41738891601562,131.00039672851562,133.41738891601562,63467.0
2013-01-03,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0
2013-01-06,133.41738891601562,133.41738891601562,133.41738891601562,133.41738891601562,0.0
2013-01-07,138.2513427734375,142.11851501464844,138.2513427734375,140.1849365234375,163539.0
2013-01-08,140.1849365234375,140.6683349609375,134.86756896972656,137.7679443359375,133799.0
2013-01-09,137.7679443359375,139.2181396484375,136.80116271972656,138.2513427734375,75417.0
2013-01-10,138.2513427734375,138.2513427734375,138.2513427734375,138.2513427734375,0.0
2013-01-13,138.2513427734375,138.2513427734375,138.2513427734375,138.2513427734375,0.0
2013-01-14,138.2513427734375,140.1849365234375,138.2513427734375,140.1849365234375,49534.0
2013-01-15,139.2181396484375,140.6683349609375,138.2513427734375,139.7015380859375,58363.0
2013-01-16,139.2181396484375,142.11851501464844,138.2513427734375,139.7015380859375,48763.0
2013-01-17,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0
2013-01-20,139.7015380859375,139.7015380859375,139.7015380859375,139.7015380859375,0.0
2013-01-21,128.5834197998047,132.45059204101562,126.16644287109375,128.1000213623047,474794.0
2013-01-22,127.61663055419922,127.61663055419922,125.68304443359375,126.64983367919922,132316.0
2013-01-23,127.13323211669922,127.61663055419922,126.16644287109375,126.16644287109375,68177.0
2013-01-24,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0
2013-01-27,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0
2013-01-28,128.5834197998047,129.5502166748047,128.1000213623047,129.0668182373047,75927.0
2013-01-29,131.48379516601562,134.86756896972656,130.5170135498047,132.45059204101562,299928.0
2013-01-30,133.41738891601562,145.50228881835938,131.48379516601562,143.56871032714844,405577.0
2013-01-31,143.56871032714844,143.56871032714844,143.56871032714844,143.56871032714844,0.0
2013-02-03,143.56871032714844,143.56871032714844,143.56871032714844,143.56871032714844,0.0
2013-02-04,135.35096740722656,136.80116271972656,132.93399047851562,133.90078735351562,233783.0
2013-02-05,133.41738891601562,133.41738891601562,131.00039672851562,131.48379516601562,134105.0
2013-02-06,133.41738891601562,133.41738891601562,131.48379516601562,131.48379516601562,51072.0
2013-02-07,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0
2013-02-10,131.48379516601562,131.48379516601562,131.48379516601562,131.48379516601562,0.0
2013-02-11,132.45059204101562,132.93399047851562,131.00039672851562,131.48379516601562,79744.0
2013-02-12,131.96719360351562,132.45059204101562,131.00039672851562,131.48379516601562,64438.0
2013-02-13,131.00039672851562,131.96719360351562,130.0336151123047,130.5170135498047,72008.0
2013-02-14,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0
2013-02-17,130.5170135498047,130.5170135498047,130.5170135498047,130.5170135498047,0.0
2013-02-18,131.00039672851562,131.00039672851562,129.5502166748047,130.0336151123047,68404.0
2013-02-19,129.5502166748047,130.0336151123047,125.68304443359375,128.1000213623047,92474.0
2013-02-20,128.1000213623047,130.0336151123047,127.61663055419922,129.5502166748047,49204.0
2013-02-21,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0
2013-02-24,129.5502166748047,129.5502166748047,129.5502166748047,129.5502166748047,0.0
2013-02-25,129.0668182373047,135.35096740722656,129.0668182373047,131.48379516601562,188342.0
2013-02-26,130.0336151123047,130.0336151123047,128.5834197998047,128.5834197998047,79767.0
2013-02-27,128.1000213623047,129.5502166748047,127.61663055419922,128.5834197998047,75010.0
2013-02-28,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0
2013-03-03,128.5834197998047,128.5834197998047,128.5834197998047,128.5834197998047,0.0
2013-03-04,127.61663055419922,127.61663055419922,123.26605987548828,125.19964599609375,73016.0
2013-03-05,124.71624755859375,126.64983367919922,124.71624755859375,125.68304443359375,102411.0
2013-03-06,126.16644287109375,126.64983367919922,125.68304443359375,126.64983367919922,77977.0
2013-03-07,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0
2013-03-10,126.64983367919922,126.64983367919922,126.64983367919922,126.64983367919922,0.0
2013-03-11,128.5834197998047,130.0336151123047,128.1000213623047,129.0668182373047,52955.0
2013-03-12,128.5834197998047,129.5502166748047,126.16644287109375,126.16644287109375,98903.0
2013-03-13,126.64983367919922,127.61663055419922,125.68304443359375,127.61663055419922,30068.0
2013-03-14,127.61663055419922,127.61663055419922,127.61663055419922,127.61663055419922,0.0
2013-03-17,128.5834197998047,130.0336151123047,128.5834197998047,129.5502166748047,70168.0
2013-03-18,129.0668182373047,129.5502166748047,128.5834197998047,128.5834197998047,53942.0
2013-03-19,129.0668182373047,131.00039672851562,129.0668182373047,130.0336151123047,42328.0
2013-03-20,130.0336151123047,130.5170135498047,128.1000213623047,129.0668182373047,123690.0
2013-03-21,,,,,
2013-03-24,129.5502166748047,133.41738891601562,129.5502166748047,132.45059204101562,170766.0
2013-03-25,132.93399047851562,133.41738891601562,131.48379516601562,131.96719360351562,120221.0
2013-03-26,131.48379516601562,131.96719360351562,130.5170135498047,130.5170135498047,61782.0
2013-03-27,130.5170135498047,131.48379516601562,129.0668182373047,130.0336151123047,127069.0
2013-03-28,,,,,
2013-03-31,130.5170135498047,131.48379516601562,130.0336151123047,131.00039672851562,65456.0
2013-04-01,131.00039672851562,131.96719360351562,130.5170135498047,131.00039672851562,51430.0
2013-04-02,131.00039672851562,131.00039672851562,130.0336151123047,130.5170135498047,53967.0
2013-04-03,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,78995.0
2013-04-04,,,,,
2013-04-07,126.64983367919922,128.1000213623047,126.64983367919922,127.61663055419922,51742.0
2013-04-08,127.61663055419922,129.0668182373047,127.13323211669922,128.5834197998047,111742.0
2013-04-09,129.0668182373047,130.0336151123047,128.1000213623047,129.5502166748047,108728.0
2013-04-10,130.0336151123047,131.48379516601562,128.5834197998047,129.5502166748047,179358.0
2013-04-11,,,,,
2013-04-14,129.0668182373047,130.0336151123047,129.0668182373047,130.0336151123047,69716.0
2013-04-15,130.0336151123047,130.5170135498047,129.0668182373047,130.5170135498047,122236.0
2013-04-16,128.5834197998047,134.86756896972656,128.1000213623047,132.93399047851562,316860.0
2013-04-17,132.93399047851562,132.93399047851562,127.61663055419922,130.5170135498047,141812.0
2013-04-18,,,,,
2013-04-21,135.35096740722656,135.83436584472656,131.48379516601562,132.93399047851562,135700.0
2013-04-22,131.96719360351562,133.90078735351562,131.00039672851562,132.93399047851562,94286.0
2013-04-23,132.93399047851562,133.41738891601562,131.96719360351562,133.41738891601562,86290.0
2013-04-24,133.90078735351562,137.28456115722656,133.90078735351562,135.35096740722656,299970.0
2013-04-25,,,,,
2013-04-28,134.38417053222656,134.86756896972656,132.93399047851562,133.41738891601562,37999.0
2013-04-29,132.93399047851562,134.38417053222656,132.93399047851562,132.93399047851562,73517.0
2013-04-30,133.41738891601562,133.41738891601562,131.96719360351562,133.41738891601562,24017.0
2013-05-01,137.28456115722656,144.53550720214844,136.31776428222656,137.7679443359375,565421.0
2013-05-02,137.7679443359375,137.7679443359375,137.7679443359375,137.7679443359375,0.0
2013-05-05,135.83436584472656,136.31776428222656,134.38417053222656,134.38417053222656,120873.0
2013-05-06,134.38417053222656,134.38417053222656,132.93399047851562,133.90078735351562,101507.0
2013-05-07,133.90078735351562,135.35096740722656,133.41738891601562,133.41738891601562,74679.0
2013-05-08,132.93399047851562,135.35096740722656,132.93399047851562,133.90078735351562,99331.0
2013-05-09,,,,,
2013-05-12,133.90078735351562,133.90078735351562,132.93399047851562,133.41738891601562,53742.0
2013-05-13,132.45059204101562,132.45059204101562,128.5834197998047,130.5170135498047,76281.0
2013-05-14,130.5170135498047,131.00039672851562,128.5834197998047,129.0668182373047,74849.0
2013-05-15,129.5502166748047,129.5502166748047,127.13323211669922,128.5834197998047,90852.0
2013-05-16,,,,,
2013-05-19,130.5170135498047,131.96719360351562,129.5502166748047,131.48379516601562,125942.0
2013-05-20,132.45059204101562,133.41738891601562,131.48379516601562,131.96719360351562,181698.0
2013-05-21,131.96719360351562,132.45059204101562,131.00039672851562,131.96719360351562,110974.0
2013-05-22,131.48379516601562,131.48379516601562,131.00039672851562,131.00039672851562,58703.0
2013-05-23,,,,,
2013-05-26,130.0336151123047,130.5170135498047,129.5502166748047,130.0336151123047,41811.0
2013-05-27,130.0336151123047,130.0336151123047,129.5502166748047,130.0336151123047,43211.0
2013-05-28,130.0336151123047,131.00039672851562,130.0336151123047,130.5170135498047,57447.0
2013-05-29,130.5170135498047,131.00039672851562,129.5502166748047,129.5502166748047,41881.0
2013-05-30,,,,,
2013-06-02,129.5502166748047,132.45059204101562,129.5502166748047,131.96719360351562,157746.0
2013-06-03,133.41738891601562,133.41738891601562,131.48379516601562,132.93399047851562,159960.0
2013-06-04,132.45059204101562,133.41738891601562,130.5170135498047,131.48379516601562,149738.0
2013-06-05,131.48379516601562,131.96719360351562,130.5170135498047,131.96719360351562,58568.0
2013-06-06,,,,,
2013-06-09,131.00039672851562,131.48379516601562,130.5170135498047,131.48379516601562,38677.0
2013-06-10,131.48379516601562,131.48379516601562,130.5170135498047,131.00039672851562,47945.0
2013-06-11,131.00039672851562,131.00039672851562,130.0336151123047,131.00039672851562,39205.0
2013-06-12,130.5170135498047,131.96719360351562,130.5170135498047,131.96719360351562,49703.0
2013-06-13,,,,,
2013-06-16,119.39888763427734,124.71624755859375,119.39888763427734,123.26605987548828,80182.0
2013-06-17,124.23285675048828,129.0668182373047,124.23285675048828,127.61663055419922,158510.0
2013-06-18,128.1000213623047,128.5834197998047,126.64983367919922,127.61663055419922,248661.0
2013-06-19,127.61663055419922,128.5834197998047,126.64983367919922,127.61663055419922,57793.0
2013-06-20,,,,,
2013-06-23,128.1000213623047,128.5834197998047,127.61663055419922,128.1000213623047,79142.0
2013-06-24,128.5834197998047,128.5834197998047,126.64983367919922,127.13323211669922,46070.0
2013-06-25,127.13323211669922,128.5834197998047,127.13323211669922,128.5834197998047,73889.0
2013-06-26,129.5502166748047,131.48379516601562,128.5834197998047,128.5834197998047,166033.0
2013-06-27,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0
2013-06-30,127.61663055419922,128.1000213623047,127.13323211669922,127.61663055419922,36859.0
2013-07-01,129.5502166748047,130.5170135498047,128.5834197998047,130.0336151123047,73439.0
2013-07-02,130.0336151123047,130.5170135498047,129.0668182373047,129.0668182373047,60072.0
2013-07-03,128.5834197998047,129.0668182373047,128.1000213623047,128.1000213623047,38540.0
2013-07-04,128.1000213623047,128.1000213623047,128.1000213623047,128.1000213623047,0.0
2013-07-07,130.0336151123047,130.0336151123047,129.0668182373047,129.5502166748047,41694.0
2013-07-08,129.5502166748047,130.0336151123047,128.5834197998047,129.0668182373047,50730.0
2013-07-09,129.0668182373047,129.0668182373047,128.5834197998047,128.5834197998047,16256.0
2013-07-10,129.0668182373047,129.0668182373047,128.5834197998047,129.0668182373047,11940.0
2013-07-11,,,,,
2013-07-14,129.0668182373047,129.5502166748047,128.5834197998047,129.5502166748047,23588.0
2013-07-15,129.0668182373047,129.5502166748047,128.5834197998047,129.5502166748047,18412.0
2013-07-16,129.5502166748047,129.5502166748047,129.0668182373047,129.5502166748047,12805.0
2013-07-17,129.0668182373047,129.0668182373047,128.1000213623047,128.1000213623047,24521.0
2013-07-18,,,,,
2013-07-21,128.1000213623047,129.0668182373047,128.1000213623047,128.1000213623047,36005.0
2013-07-22,123.74945831298828,124.71624755859375,120.84908294677734,123.74945831298828,223715.0
2013-07-23,123.74945831298828,123.74945831298828,122.78266143798828,123.26605987548828,74608.0
2013-07-24,123.26605987548828,123.74945831298828,122.78266143798828,123.26605987548828,72169.0
2013-07-25,123.26605987548828,123.26605987548828,123.26605987548828,123.26605987548828,0.0
2013-07-28,123.74945831298828,124.23285675048828,123.26605987548828,124.23285675048828,75415.0
2013-07-29,123.74945831298828,124.23285675048828,123.26605987548828,123.74945831298828,52920.0
2013-07-30,123.74945831298828,123.74945831298828,122.78266143798828,123.26605987548828,53090.0
2013-07-31,123.26605987548828,125.68304443359375,123.26605987548828,123.74945831298828,146203.0
2013-08-01,124.23285675048828,124.71624755859375,123.74945831298828,123.74945831298828,55958.0
2013-08-04,124.23285675048828,124.71624755859375,123.26605987548828,124.23285675048828,61697.0
2013-08-05,123.74945831298828,124.71624755859375,123.74945831298828,124.71624755859375,60371.0
2013-08-11,124.71624755859375,124.71624755859375,124.71624755859375,124.71624755859375,0.0
2013-08-13,125.19964599609375,125.68304443359375,124.71624755859375,125.19964599609375,99930.0
2013-08-14,125.19964599609375,125.19964599609375,124.23285675048828,124.71624755859375,85358.0
2013-08-15,124.71624755859375,125.19964599609375,124.71624755859375,125.19964599609375,46218.0
2013-08-18,,,,,
2013-08-19,124.71624755859375,126.16644287109375,124.71624755859375,125.68304443359375,49413.0
2013-08-20,125.68304443359375,126.16644287109375,125.19964599609375,126.16644287109375,60641.0
2013-08-21,125.68304443359375,131.00039672851562,125.68304443359375,127.61663055419922,397308.0
2013-08-22,128.1000213623047,128.1000213623047,127.13323211669922,127.13323211669922,54205.0
2013-08-25,127.13323211669922,127.13323211669922,125.19964599609375,126.16644287109375,69946.0
2013-08-26,125.68304443359375,126.16644287109375,124.71624755859375,125.19964599609375,83793.0
2013-08-27,124.23285675048828,124.23285675048828,116.0151138305664,116.4985122680664,173118.0
2013-08-28,114.08152770996094,117.4653091430664,113.11473846435547,116.9819107055664,92178.0
2013-08-29,116.9819107055664,120.84908294677734,116.9819107055664,116.9819107055664,59131.0
2013-09-01,120.36568450927734,120.36568450927734,117.4653091430664,118.91549682617188,83135.0
2013-09-02,119.39888763427734,119.39888763427734,117.94869995117188,118.91549682617188,62694.0
2013-09-03,118.91549682617188,119.88228607177734,116.0151138305664,116.4985122680664,126655.0
2013-09-04,116.4985122680664,116.4985122680664,114.56492614746094,114.56492614746094,68381.0
2013-09-05,113.59813690185547,115.53172302246094,111.66455078125,112.63134002685547,48781.0
2013-09-08,114.08152770996094,115.04832458496094,112.63134002685547,112.63134002685547,29428.0
2013-09-09,112.14794921875,113.11473846435547,110.21436309814453,112.63134002685547,61999.0
2013-09-10,114.56492614746094,116.4985122680664,114.56492614746094,116.0151138305664,122981.0
2013-09-11,116.4985122680664,118.43209838867188,115.53172302246094,116.9819107055664,79083.0
2013-09-12,116.9819107055664,118.43209838867188,116.9819107055664,117.4653091430664,43262.0
2013-09-15,118.43209838867188,120.36568450927734,118.43209838867188,120.36568450927734,102793.0
2013-09-16,120.84908294677734,120.84908294677734,119.39888763427734,120.84908294677734,56866.0
2013-09-17,120.36568450927734,122.78266143798828,119.88228607177734,121.81587219238281,138497.0
2013-09-18,121.81587219238281,122.29927062988281,120.84908294677734,121.81587219238281,124839.0
2013-09-19,122.78266143798828,122.78266143798828,120.84908294677734,122.29927062988281,78418.0
2013-09-24,122.29927062988281,122.29927062988281,120.84908294677734,121.33247375488281,38661.0
2013-09-25,121.33247375488281,121.33247375488281,121.33247375488281,121.33247375488281,0.0
2013-09-26,120.36568450927734,120.84908294677734,119.39888763427734,119.88228607177734,36545.0
2013-09-29,118.91549682617188,120.36568450927734,118.43209838867188,118.91549682617188,38065.0
2013-09-30,118.43209838867188,118.91549682617188,117.94869995117188,118.43209838867188,32947.0
2013-10-01,117.94869995117188,119.88228607177734,117.94869995117188,118.91549682617188,66492.0
2013-10-02,118.91549682617188,118.91549682617188,116.9819107055664,116.9819107055664,40190.0
2013-10-03,117.94869995117188,118.43209838867188,116.9819107055664,117.4653091430664,31531.0
2013-10-06,117.4653091430664,117.4653091430664,115.53172302246094,116.4985122680664,66928.0
2013-10-07,116.4985122680664,117.4653091430664,116.0151138305664,117.4653091430664,49386.0
2013-10-08,116.9819107055664,116.9819107055664,115.04832458496094,116.0151138305664,70004.0
2013-10-09,115.04832458496094,116.0151138305664,115.04832458496094,115.53172302246094,23656.0
2013-10-10,116.0151138305664,116.0151138305664,115.53172302246094,116.0151138305664,32380.0
2013-10-13,116.0151138305664,116.0151138305664,116.0151138305664,116.0151138305664,0.0
2013-10-20,117.94869995117188,118.43209838867188,117.4653091430664,118.43209838867188,74461.0
2013-10-21,118.43209838867188,119.88228607177734,118.43209838867188,119.88228607177734,70125.0
2013-10-22,120.36568450927734,120.36568450927734,118.91549682617188,118.91549682617188,60256.0
2013-10-23,118.91549682617188,118.91549682617188,118.43209838867188,118.91549682617188,30055.0
2013-10-24,118.43209838867188,118.91549682617188,117.94869995117188,118.43209838867188,65690.0
2013-10-27,118.43209838867188,118.43209838867188,117.4653091430664,117.94869995117188,27802.0
2013-10-28,117.94869995117188,117.94869995117188,116.4985122680664,117.4653091430664,76175.0
2013-10-29,116.9819107055664,117.4653091430664,116.0151138305664,116.9819107055664,57246.0
2013-10-30,117.4653091430664,117.94869995117188,116.4985122680664,117.94869995117188,82288.0
2013-10-31,116.4985122680664,116.4985122680664,114.56492614746094,116.0151138305664,171388.0
2013-11-03,116.0151138305664,116.0151138305664,115.04832458496094,116.0151138305664,75147.0
2013-11-04,115.53172302246094,116.0151138305664,115.04832458496094,115.53172302246094,57165.0
2013-11-05,116.0151138305664,116.4985122680664,115.04832458496094,116.4985122680664,77713.0
2013-11-06,116.0151138305664,116.0151138305664,114.56492614746094,115.04832458496094,197010.0
2013-11-07,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,141506.0
2013-11-10,115.04832458496094,115.04832458496094,114.08152770996094,114.08152770996094,136549.0
2013-11-11,114.08152770996094,115.53172302246094,113.59813690185547,115.04832458496094,139070.0
2013-11-12,115.04832458496094,116.0151138305664,114.56492614746094,114.56492614746094,201944.0
2013-11-13,114.56492614746094,114.56492614746094,114.08152770996094,114.08152770996094,71541.0
2013-11-14,114.56492614746094,115.53172302246094,114.08152770996094,115.53172302246094,94968.0
2013-11-17,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,98533.0
2013-11-18,115.04832458496094,115.04832458496094,114.08152770996094,114.56492614746094,80702.0
2013-11-19,114.56492614746094,114.56492614746094,113.11473846435547,114.08152770996094,101527.0
2013-11-20,114.08152770996094,115.04832458496094,114.08152770996094,114.56492614746094,91065.0
2013-11-21,114.08152770996094,115.04832458496094,114.08152770996094,114.56492614746094,54699.0
2013-11-24,115.04832458496094,115.04832458496094,114.56492614746094,114.56492614746094,49395.0
2013-11-25,115.04832458496094,115.04832458496094,113.59813690185547,114.56492614746094,112640.0
2013-11-26,114.08152770996094,114.56492614746094,113.59813690185547,113.59813690185547,77053.0
2013-11-27,114.08152770996094,114.56492614746094,113.59813690185547,114.08152770996094,33428.0
2013-11-28,114.08152770996094,115.53172302246094,114.08152770996094,115.04832458496094,129959.0
2013-12-01,115.04832458496094,115.53172302246094,114.08152770996094,115.04832458496094,96016.0
2013-12-02,115.04832458496094,116.9819107055664,115.04832458496094,116.0151138305664,207657.0
2013-12-03,116.0151138305664,118.91549682617188,114.56492614746094,115.04832458496094,458176.0
2013-12-04,115.04832458496094,116.9819107055664,115.04832458496094,116.4985122680664,196796.0
2013-12-05,116.9819107055664,117.4653091430664,116.0151138305664,116.9819107055664,219045.0
2013-12-08,117.4653091430664,117.94869995117188,116.9819107055664,117.4653091430664,142029.0
2013-12-09,117.4653091430664,117.94869995117188,116.9819107055664,117.4653091430664,213766.0
2013-12-10,117.4653091430664,118.91549682617188,116.9819107055664,117.94869995117188,216269.0
2013-12-11,117.94869995117188,117.94869995117188,116.9819107055664,117.94869995117188,95984.0
2013-12-12,117.4653091430664,117.94869995117188,116.4985122680664,117.94869995117188,74523.0
2013-12-15,117.4653091430664,117.94869995117188,116.9819107055664,116.9819107055664,99078.0
2013-12-16,116.9819107055664,117.4653091430664,116.4985122680664,116.9819107055664,101845.0
2013-12-17,116.9819107055664,119.88228607177734,116.9819107055664,119.39888763427734,413850.0
2013-12-18,119.88228607177734,121.33247375488281,118.91549682617188,120.84908294677734,321811.0
2013-12-19,121.33247375488281,121.33247375488281,119.88228607177734,120.36568450927734,126103.0
2013-12-22,120.36568450927734,122.29927062988281,120.36568450927734,121.81587219238281,265782.0
2013-12-23,122.29927062988281,123.74945831298828,121.33247375488281,122.29927062988281,274352.0
2013-12-24,122.78266143798828,123.74945831298828,120.84908294677734,121.81587219238281,264358.0
2013-12-25,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,109209.0
2013-12-26,121.33247375488281,121.81587219238281,120.36568450927734,121.33247375488281,92053.0
2013-12-29,121.81587219238281,121.81587219238281,120.36568450927734,121.81587219238281,77046.0
2013-12-30,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,94764.0
2013-12-31,121.33247375488281,121.81587219238281,121.33247375488281,121.81587219238281,91084.0
2014-01-01,121.81587219238281,126.16644287109375,121.81587219238281,125.68304443359375,706978.0
2014-01-02,125.68304443359375,126.64983367919922,124.71624755859375,125.68304443359375,284304.0
2014-01-05,125.68304443359375,126.64983367919922,125.19964599609375,126.16644287109375,122027.0
2014-01-06,126.16644287109375,126.16644287109375,124.23285675048828,125.19964599609375,131219.0
2014-01-07,124.71624755859375,125.19964599609375,123.74945831298828,125.19964599609375,88276.0
2014-01-08,124.71624755859375,127.13323211669922,124.23285675048828,126.16644287109375,266899.0
2014-01-09,126.64983367919922,127.61663055419922,125.68304443359375,125.68304443359375,214007.0
2014-01-12,126.16644287109375,127.13323211669922,125.68304443359375,126.64983367919922,163235.0
2014-01-13,126.64983367919922,126.64983367919922,125.19964599609375,126.16644287109375,150602.0
2014-01-14,126.16644287109375,126.16644287109375,126.16644287109375,126.16644287109375,0.0
2014-01-15,125.19964599609375,125.68304443359375,124.23285675048828,125.68304443359375,122784.0
2014-01-16,125.68304443359375,125.68304443359375,124.23285675048828,125.19964599609375,77287.0
2014-01-19,124.71624755859375,124.71624755859375,123.74945831298828,123.74945831298828,56901.0
2014-01-20,123.74945831298828,130.5170135498047,122.78266143798828,126.64983367919922,500404.0
2014-01-21,126.16644287109375,126.16644287109375,124.71624755859375,125.19964599609375,110031.0
2014-01-22,119.88228607177734,119.88228607177734,113.11473846435547,116.0151138305664,668706.0
2014-01-23,116.0151138305664,117.94869995117188,115.53172302246094,117.4653091430664,156906.0
2014-01-26,115.53172302246094,117.4653091430664,114.08152770996094,116.9819107055664,197288.0
2014-01-27,117.94869995117188,117.94869995117188,116.0151138305664,116.4985122680664,124024.0
2014-01-28,116.4985122680664,116.9819107055664,116.0151138305664,116.4985122680664,62632.0
2014-01-29,116.9819107055664,117.4653091430664,116.0151138305664,116.0151138305664,99522.0
2014-01-30,116.0151138305664,116.0151138305664,115.04832458496094,115.04832458496094,81499.0
2014-02-02,115.04832458496094,116.0151138305664,114.56492614746094,114.56492614746094,100081.0
2014-02-03,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,85627.0
2014-02-04,114.56492614746094,115.04832458496094,113.59813690185547,114.08152770996094,150871.0
2014-02-05,114.08152770996094,116.9819107055664,114.08152770996094,115.53172302246094,253582.0
2014-02-06,115.53172302246094,116.4985122680664,115.04832458496094,116.0151138305664,104882.0
2014-02-09,116.4985122680664,116.4985122680664,115.53172302246094,116.0151138305664,54184.0
2014-02-10,116.4985122680664,116.4985122680664,115.53172302246094,116.4985122680664,27708.0
2014-02-11,116.4985122680664,116.4985122680664,115.53172302246094,116.0151138305664,44868.0
2014-02-12,116.0151138305664,116.4985122680664,115.04832458496094,115.04832458496094,86797.0
2014-02-13,115.04832458496094,116.0151138305664,114.56492614746094,115.04832458496094,112445.0
2014-02-16,116.0151138305664,116.4985122680664,114.56492614746094,114.56492614746094,146308.0
2014-02-17,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,60434.0
2014-02-18,115.04832458496094,115.53172302246094,114.56492614746094,115.53172302246094,47385.0
2014-02-19,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,81268.0
2014-02-20,115.04832458496094,115.53172302246094,114.56492614746094,115.04832458496094,52997.0
2014-02-23,115.04832458496094,115.53172302246094,115.04832458496094,115.53172302246094,92575.0
2014-02-24,115.53172302246094,115.53172302246094,114.56492614746094,115.04832458496094,66508.0
2014-02-25,115.53172302246094,116.9819107055664,115.04832458496094,116.9819107055664,172881.0
2014-02-26,116.4985122680664,117.4653091430664,116.0151138305664,116.4985122680664,173734.0
2014-02-27,116.0151138305664,116.9819107055664,116.0151138305664,116.4985122680664,95623.0
2014-03-02,116.0151138305664,116.0151138305664,115.04832458496094,115.53172302246094,52709.0
2014-03-03,115.04832458496094,115.04832458496094,114.56492614746094,114.56492614746094,74089.0
2014-03-04,115.04832458496094,116.0151138305664,114.56492614746094,116.0151138305664,118084.0
2014-03-05,115.53172302246094,118.43209838867188,115.04832458496094,118.43209838867188,402978.0
2014-03-06,117.94869995117188,119.88228607177734,117.4653091430664,117.4653091430664,379025.0
2014-03-09,117.4653091430664,118.91549682617188,116.9819107055664,118.43209838867188,239982.0
2014-03-10,117.94869995117188,118.91549682617188,116.4985122680664,118.43209838867188,345126.0
2014-03-11,117.94869995117188,119.39888763427734,117.4653091430664,117.94869995117188,234961.0
2014-03-12,118.43209838867188,118.43209838867188,116.9819107055664,117.4653091430664,177982.0
2014-03-13,117.4653091430664,117.4653091430664,117.4653091430664,117.4653091430664,0.0
2014-03-16,117.4653091430664,118.43209838867188,116.9819107055664,117.94869995117188,173246.0
2014-03-17,117.94869995117188,118.91549682617188,117.4653091430664,117.94869995117188,188807.0
2014-03-18,118.43209838867188,118.91549682617188,117.4653091430664,117.4653091430664,227077.0
2014-03-19,117.4653091430664,119.39888763427734,116.9819107055664,119.39888763427734,287424.0
2014-03-20,118.91549682617188,119.39888763427734,117.94869995117188,118.43209838867188,191967.0
2014-03-23,118.43209838867188,119.88228607177734,118.43209838867188,119.39888763427734,156964.0
2014-03-24,119.39888763427734,119.88228607177734,118.43209838867188,119.39888763427734,231630.0
2014-03-25,118.91549682617188,121.81587219238281,118.91549682617188,120.84908294677734,361907.0
2014-03-26,121.33247375488281,121.81587219238281,120.36568450927734,121.33247375488281,382940.0
2014-03-27,120.84908294677734,121.81587219238281,120.36568450927734,121.33247375488281,316513.0
2014-03-30,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,138977.0
2014-03-31,120.84908294677734,121.33247375488281,120.36568450927734,120.84908294677734,187079.0
2014-04-01,120.84908294677734,122.29927062988281,120.36568450927734,122.29927062988281,375259.0
2014-04-02,122.78266143798828,122.78266143798828,121.33247375488281,121.81587219238281,295924.0
2014-04-03,121.81587219238281,121.81587219238281,120.36568450927734,120.84908294677734,189628.0
2014-04-06,120.36568450927734,120.84908294677734,119.39888763427734,119.39888763427734,134403.0
2014-04-07,119.39888763427734,119.39888763427734,117.94869995117188,118.91549682617188,112813.0
2014-04-08,119.39888763427734,121.33247375488281,118.43209838867188,120.84908294677734,205500.0
2014-04-09,120.84908294677734,121.81587219238281,116.9819107055664,119.88228607177734,319707.0
2014-04-10,119.88228607177734,120.36568450927734,118.43209838867188,118.91549682617188,101106.0
2014-04-13,118.91549682617188,119.88228607177734,117.4653091430664,118.91549682617188,90529.0
2014-04-14,118.43209838867188,120.84908294677734,117.94869995117188,119.88228607177734,83462.0
2014-04-15,119.88228607177734,120.84908294677734,119.39888763427734,119.88228607177734,125985.0
2014-04-16,119.88228607177734,120.36568450927734,119.39888763427734,119.88228607177734,114605.0
2014-04-17,119.88228607177734,119.88228607177734,118.43209838867188,118.91549682617188,112824.0
2014-04-20,119.39888763427734,120.36568450927734,118.91549682617188,120.36568450927734,201232.0
2014-04-21,119.88228607177734,120.36568450927734,118.91549682617188,119.88228607177734,160087.0
2014-04-22,118.91549682617188,121.33247375488281,118.43209838867188,120.36568450927734,579322.0
2014-04-23,120.36568450927734,121.81587219238281,119.88228607177734,120.36568450927734,304518.0
2014-04-24,120.36568450927734,130.0336151123047,120.36568450927734,126.64983367919922,1504558.0
2014-04-27,128.1000213623047,135.83436584472656,125.68304443359375,132.45059204101562,872022.0
2014-04-28,131.96719360351562,132.45059204101562,128.1000213623047,129.0668182373047,312212.0
2014-04-29,129.0668182373047,133.41738891601562,129.0668182373047,130.5170135498047,199859.0
2014-04-30,130.0336151123047,131.48379516601562,128.1000213623047,128.5834197998047,160639.0
2014-05-01,128.5834197998047,130.0336151123047,126.64983367919922,127.13323211669922,226531.0
2014-05-04,128.1000213623047,129.5502166748047,127.61663055419922,128.1000213623047,166123.0
2014-05-05,128.1000213623047,130.5170135498047,128.1000213623047,129.5502166748047,276678.0
2014-05-06,129.5502166748047,130.5170135498047,128.1000213623047,128.5834197998047,169163.0
2014-05-07,128.1000213623047,129.0668182373047,127.13323211669922,127.13323211669922,266201.0
2014-05-08,128.1000213623047,129.5502166748047,127.61663055419922,128.5834197998047,249947.0
2014-05-11,129.0668182373047,129.5502166748047,128.1000213623047,129.0668182373047,160985.0
2014-05-12,130.0336151123047,138.7347412109375,129.5502166748047,135.35096740722656,1214928.0
2014-05-13,136.31776428222656,137.7679443359375,134.38417053222656,135.83436584472656,346540.0
2014-05-14,135.35096740722656,135.83436584472656,132.45059204101562,133.41738891601562,489861.0
2014-05-15,133.41738891601562,136.31776428222656,131.96719360351562,133.41738891601562,462567.0
2014-05-18,135.35096740722656,137.28456115722656,134.86756896972656,135.83436584472656,589236.0
2014-05-19,136.31776428222656,136.31776428222656,132.45059204101562,133.90078735351562,363331.0
2014-05-20,133.41738891601562,134.38417053222656,132.45059204101562,133.41738891601562,224038.0
2014-05-21,133.90078735351562,133.90078735351562,132.45059204101562,132.93399047851562,215705.0
2014-05-22,133.41738891601562,143.08531188964844,133.41738891601562,140.1849365234375,1370401.0
2014-05-25,138.7347412109375,145.98568725585938,138.7347412109375,145.01889038085938,1096730.0
2014-05-26,145.50228881835938,146.46908569335938,143.56871032714844,144.53550720214844,422091.0
2014-05-27,144.53550720214844,145.01889038085938,141.63511657714844,142.60191345214844,321147.0
2014-05-28,142.60191345214844,142.60191345214844,139.7015380859375,140.1849365234375,240616.0
2014-05-29,140.1849365234375,141.63511657714844,135.83436584472656,137.7679443359375,186981.0
2014-06-01,138.7347412109375,141.1517333984375,137.28456115722656,139.7015380859375,210097.0
2014-06-02,140.1849365234375,145.01889038085938,139.7015380859375,143.08531188964844,424640.0
2014-06-03,142.60191345214844,143.56871032714844,141.1517333984375,141.1517333984375,142548.0
2014-06-04,141.1517333984375,141.1517333984375,139.2181396484375,139.7015380859375,113800.0
2014-06-05,140.1849365234375,140.1849365234375,135.35096740722656,136.31776428222656,178886.0
2014-06-08,138.7347412109375,138.7347412109375,131.96719360351562,134.38417053222656,273761.0
2014-06-09,134.38417053222656,135.35096740722656,133.41738891601562,135.35096740722656,81501.0
2014-06-10,135.35096740722656,135.35096740722656,133.41738891601562,133.90078735351562,104417.0
2014-06-11,133.90078735351562,134.86756896972656,132.93399047851562,133.41738891601562,146741.0
2014-06-12,132.45059204101562,133.41738891601562,129.5502166748047,130.5170135498047,203308.0
2014-06-15,129.0668182373047,129.5502166748047,125.68304443359375,126.64983367919922,255083.0
2014-06-16,126.64983367919922,127.61663055419922,122.29927062988281,122.78266143798828,201046.0
2014-06-17,122.29927062988281,124.23285675048828,120.84908294677734,123.74945831298828,204326.0
2014-06-18,124.23285675048828,125.68304443359375,123.26605987548828,123.74945831298828,212532.0
2014-06-19,124.23285675048828,125.19964599609375,122.29927062988281,122.78266143798828,139830.0
2014-06-22,122.78266143798828,124.23285675048828,122.29927062988281,123.26605987548828,94616.0
2014-06-23,121.81587219238281,122.29927062988281,119.39888763427734,119.39888763427734,135092.0
2014-06-24,119.88228607177734,120.36568450927734,117.4653091430664,118.91549682617188,121455.0
2014-06-25,119.39888763427734,120.36568450927734,118.43209838867188,120.36568450927734,107380.0
2014-06-26,119.88228607177734,120.36568450927734,118.91549682617188,119.39888763427734,76901.0
2014-06-29,118.91549682617188,119.88228607177734,118.43209838867188,119.88228607177734,47892.0
2014-06-30,119.88228607177734,119.88228607177734,118.91549682617188,118.91549682617188,84608.0
2014-07-01,118.43209838867188,120.36568450927734,118.43209838867188,119.88228607177734,91361.0
2014-07-02,122.78266143798828,122.78266143798828,121.33247375488281,122.29927062988281,153855.0
2014-07-03,122.29927062988281,122.78266143798828,121.33247375488281,121.81587219238281,106771.0
2014-07-06,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,72201.0
2014-07-07,121.81587219238281,124.23285675048828,121.33247375488281,122.78266143798828,130137.0
2014-07-08,122.78266143798828,123.26605987548828,122.29927062988281,122.78266143798828,56844.0
2014-07-09,122.78266143798828,122.78266143798828,121.81587219238281,121.81587219238281,48158.0
2014-07-10,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,54691.0
2014-07-13,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,87168.0
2014-07-14,121.33247375488281,121.81587219238281,120.84908294677734,121.33247375488281,60168.0
2014-07-15,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,51877.0
2014-07-16,121.81587219238281,122.29927062988281,121.33247375488281,121.81587219238281,49069.0
2014-07-17,121.81587219238281,121.81587219238281,120.84908294677734,121.33247375488281,58243.0
2014-07-20,119.88228607177734,119.88228607177734,117.94869995117188,118.91549682617188,91761.0
2014-07-21,118.91549682617188,121.81587219238281,118.43209838867188,119.88228607177734,86958.0
2014-07-22,120.36568450927734,121.81587219238281,119.88228607177734,120.36568450927734,96349.0
2014-07-23,120.36568450927734,123.26605987548828,120.36568450927734,121.81587219238281,217064.0
2014-07-24,122.29927062988281,124.23285675048828,122.29927062988281,123.26605987548828,149967.0
2014-08-03,123.74945831298828,125.19964599609375,122.78266143798828,124.71624755859375,146315.0
2014-08-04,124.71624755859375,125.19964599609375,124.23285675048828,124.71624755859375,80435.0
2014-08-05,125.68304443359375,126.64983367919922,124.71624755859375,125.19964599609375,225606.0
2014-08-06,125.19964599609375,126.16644287109375,124.71624755859375,125.19964599609375,98607.0
2014-08-07,125.19964599609375,125.68304443359375,125.19964599609375,125.19964599609375,66094.0
2014-08-10,125.19964599609375,126.64983367919922,125.19964599609375,126.16644287109375,136715.0
2014-08-11,126.16644287109375,126.64983367919922,125.68304443359375,126.64983367919922,85705.0
2014-08-12,126.16644287109375,126.64983367919922,125.19964599609375,126.16644287109375,90602.0
2014-08-13,125.68304443359375,126.16644287109375,125.19964599609375,125.19964599609375,121838.0
2014-08-14,125.68304443359375,125.68304443359375,124.71624755859375,125.19964599609375,120208.0
2014-08-17,124.71624755859375,125.68304443359375,124.71624755859375,125.68304443359375,65140.0
2014-08-18,125.68304443359375,127.13323211669922,125.19964599609375,126.64983367919922,332458.0
2014-08-19,127.13323211669922,128.1000213623047,126.16644287109375,127.13323211669922,201867.0
2014-08-20,128.1000213623047,130.0336151123047,128.1000213623047,129.0668182373047,229539.0
2014-08-21,129.5502166748047,129.5502166748047,128.1000213623047,128.1000213623047,81289.0
2014-08-24,128.1000213623047,129.5502166748047,128.1000213623047,128.5834197998047,111053.0
2014-08-25,128.5834197998047,128.5834197998047,126.64983367919922,127.61663055419922,204865.0
2014-08-26,127.13323211669922,128.1000213623047,126.64983367919922,127.61663055419922,91183.0
2014-08-27,128.1000213623047,131.96719360351562,127.61663055419922,130.0336151123047,405533.0
2014-08-28,130.0336151123047,132.45059204101562,130.0336151123047,131.48379516601562,207549.0
2014-08-31,132.45059204101562,134.38417053222656,132.45059204101562,133.90078735351562,224165.0
2014-09-01,134.86756896972656,135.35096740722656,132.93399047851562,132.93399047851562,227284.0
2014-09-02,133.41738891601562,133.41738891601562,131.96719360351562,132.45059204101562,144374.0
2014-09-03,132.45059204101562,133.41738891601562,131.96719360351562,132.93399047851562,185728.0
2014-09-04,132.45059204101562,135.83436584472656,132.45059204101562,133.90078735351562,644988.0
2014-09-07,133.90078735351562,134.86756896972656,133.41738891601562,134.86756896972656,298070.0
2014-09-08,135.35096740722656,135.35096740722656,133.90078735351562,134.38417053222656,180857.0
2014-09-09,134.38417053222656,134.86756896972656,133.41738891601562,133.41738891601562,150632.0
2014-09-10,133.41738891601562,134.86756896972656,133.41738891601562,134.38417053222656,151695.0
2014-09-11,134.38417053222656,136.31776428222656,133.90078735351562,134.38417053222656,468001.0
2014-09-14,135.35096740722656,136.31776428222656,132.93399047851562,132.93399047851562,316416.0
2014-09-15,132.93399047851562,133.90078735351562,131.48379516601562,132.45059204101562,98080.0
2014-09-16,132.45059204101562,133.90078735351562,131.96719360351562,133.41738891601562,172928.0
2014-09-17,132.93399047851562,133.90078735351562,132.93399047851562,133.41738891601562,104948.0
2014-09-18,133.41738891601562,133.90078735351562,132.93399047851562,132.93399047851562,124639.0
2014-09-21,133.41738891601562,133.41738891601562,131.00039672851562,131.48379516601562,92270.0
2014-09-22,131.00039672851562,131.00039672851562,128.5834197998047,129.5502166748047,123662.0
2014-09-24,129.0668182373047,129.0668182373047,125.68304443359375,127.61663055419922,150497.0
2014-09-25,127.13323211669922,128.1000213623047,126.64983367919922,127.13323211669922,75322.0
2014-09-28,127.13323211669922,127.61663055419922,125.68304443359375,126.16644287109375,56842.0
2014-09-29,126.64983367919922,128.1000213623047,126.64983367919922,127.61663055419922,58052.0
2014-09-30,128.1000213623047,128.5834197998047,127.61663055419922,128.1000213623047,60327.0
2014-10-01,127.61663055419922,128.1000213623047,127.61663055419922,127.61663055419922,32161.0
2014-10-02,127.13323211669922,127.13323211669922,125.68304443359375,125.68304443359375,93244.0
2014-10-12,125.68304443359375,125.68304443359375,116.4985122680664,118.91549682617188,106950.0
2014-10-13,117.94869995117188,121.33247375488281,117.94869995117188,120.84908294677734,71309.0
2014-10-14,120.84908294677734,120.84908294677734,117.94869995117188,118.91549682617188,51116.0
2014-10-15,119.39888763427734,119.88228607177734,116.0151138305664,116.4985122680664,81819.0
2014-10-16,116.0151138305664,116.0151138305664,108.28077697753906,109.24756622314453,141560.0
2014-10-19,112.14794921875,114.08152770996094,111.66455078125,112.14794921875,85308.0
2014-10-20,112.63134002685547,112.63134002685547,111.18115234375,112.14794921875,61079.0
2014-10-21,112.63134002685547,116.0151138305664,112.14794921875,116.0151138305664,116173.0
2014-10-22,116.0151138305664,117.4653091430664,115.53172302246094,116.9819107055664,106808.0
2014-10-23,115.53172302246094,119.39888763427734,114.56492614746094,116.9819107055664,99567.0
2014-10-26,117.4653091430664,118.91549682617188,117.4653091430664,117.94869995117188,48022.0
2014-10-27,117.4653091430664,117.94869995117188,116.9819107055664,116.9819107055664,59308.0
2014-10-28,115.04832458496094,115.04832458496094,108.76417541503906,113.59813690185547,224670.0
2014-10-29,115.04832458496094,116.0151138305664,113.11473846435547,113.59813690185547,128668.0
2014-10-30,114.08152770996094,114.08152770996094,111.18115234375,113.11473846435547,106706.0
2014-11-02,113.59813690185547,114.08152770996094,112.63134002685547,112.63134002685547,63102.0
2014-11-03,113.11473846435547,113.59813690185547,112.14794921875,113.59813690185547,59773.0
2014-11-04,113.11473846435547,113.11473846435547,110.69775390625,111.66455078125,64603.0
2014-11-05,110.69775390625,113.11473846435547,109.24756622314453,113.11473846435547,85337.0
2014-11-06,113.11473846435547,113.11473846435547,111.66455078125,112.14794921875,56701.0
2014-11-09,113.11473846435547,113.11473846435547,111.18115234375,112.14794921875,50228.0
2014-11-10,111.66455078125,113.11473846435547,111.66455078125,112.14794921875,97574.0
2014-11-11,112.63134002685547,112.63134002685547,109.24756622314453,110.21436309814453,96398.0
2014-11-12,110.21436309814453,111.18115234375,109.24756622314453,109.73096466064453,90664.0
2014-11-13,109.24756622314453,109.73096466064453,108.76417541503906,109.24756622314453,68908.0
2014-11-16,109.24756622314453,109.24756622314453,107.31398010253906,107.31398010253906,74557.0
2014-11-17,106.8305892944336,107.31398010253906,101.51322937011719,104.89700317382812,99165.0
2014-11-18,104.89700317382812,106.8305892944336,104.41360473632812,106.3471908569336,40099.0
2014-11-19,106.3471908569336,106.3471908569336,104.41360473632812,104.41360473632812,86288.0
2014-11-20,104.41360473632812,105.8637924194336,104.41360473632812,104.41360473632812,53814.0
2014-11-23,105.38040161132812,105.8637924194336,104.89700317382812,105.8637924194336,83620.0
2014-11-24,105.8637924194336,105.8637924194336,104.41360473632812,104.89700317382812,75291.0
2014-11-25,104.89700317382812,104.89700317382812,101.99662017822266,102.48001861572266,71907.0
2014-11-26,102.48001861572266,102.48001861572266,99.09624481201172,100.06304168701172,63787.0
2014-11-27,99.09624481201172,101.02983093261719,98.61284637451172,99.09624481201172,83720.0
2014-11-30,95.71247100830078,95.71247100830078,92.32869720458984,93.29548645019531,111504.0
2014-12-01,92.81209564208984,95.22907257080078,92.81209564208984,95.22907257080078,102089.0
2014-12-02,96.19586944580078,97.16265869140625,94.74568176269531,94.74568176269531,94757.0
2014-12-03,95.71247100830078,96.19586944580078,94.74568176269531,95.71247100830078,54715.0
2014-12-04,96.19586944580078,97.64605712890625,95.71247100830078,97.16265869140625,66267.0
2014-12-07,97.16265869140625,97.64605712890625,96.19586944580078,97.64605712890625,113028.0
2014-12-08,97.64605712890625,106.3471908569336,97.16265869140625,104.41360473632812,644308.0
2014-12-09,101.51322937011719,113.11473846435547,101.02983093261719,102.96341705322266,996261.0
2014-12-10,103.44681549072266,104.41360473632812,97.64605712890625,97.64605712890625,301288.0
2014-12-11,95.22907257080078,97.64605712890625,93.29548645019531,96.67926025390625,219781.0
2014-12-14,93.77888488769531,95.22907257080078,92.32869720458984,92.32869720458984,122428.0
2014-12-15,95.22907257080078,96.19586944580078,87.49473571777344,87.9781265258789,111349.0
2014-12-16,87.01133728027344,87.01133728027344,79.76039123535156,79.76039123535156,139090.0
2014-12-17,82.17737579345703,84.1109619140625,78.7936019897461,83.1441650390625,154170.0
2014-12-18,87.49473571777344,91.84529876708984,87.49473571777344,91.36190032958984,189047.0
2014-12-21,96.67926025390625,97.16265869140625,89.91171264648438,92.81209564208984,211813.0
2014-12-22,93.29548645019531,94.26228332519531,89.91171264648438,93.29548645019531,175952.0
2014-12-23,91.84529876708984,93.29548645019531,91.36190032958984,92.32869720458984,111467.0
2014-12-24,92.81209564208984,96.67926025390625,92.81209564208984,93.77888488769531,280746.0
2014-12-25,93.77888488769531,95.22907257080078,92.81209564208984,94.26228332519531,144927.0
2014-12-28,95.22907257080078,98.61284637451172,94.26228332519531,97.16265869140625,225821.0
2014-12-29,97.64605712890625,100.06304168701172,97.16265869140625,97.64605712890625,196559.0
2014-12-30,89.91171264648438,94.26228332519531,89.91171264648438,89.91171264648438,132947.0
2014-12-31,92.32869720458984,93.29548645019531,81.69397735595703,89.91171264648438,140097.0
2015-01-01,89.91171264648438,91.36190032958984,89.4283218383789,90.39511108398438,91956.0
2015-01-04,90.39511108398438,90.39511108398438,88.4615249633789,88.9449234008789,64449.0
2015-01-05,88.9449234008789,88.9449234008789,87.49473571777344,87.49473571777344,44736.0
2015-01-06,82.17737579345703,87.01133728027344,81.69397735595703,87.01133728027344,92362.0
2015-01-07,86.52793884277344,88.9449234008789,85.56114959716797,87.9781265258789,132554.0
2015-01-08,88.9449234008789,89.91171264648438,88.4615249633789,88.9449234008789,111095.0
2015-01-11,89.91171264648438,91.36190032958984,88.4615249633789,90.87850952148438,82550.0
2015-01-12,90.87850952148438,92.32869720458984,89.4283218383789,89.91171264648438,117025.0
2015-01-13,88.9449234008789,90.39511108398438,87.49473571777344,89.91171264648438,68548.0
2015-01-14,90.87850952148438,91.36190032958984,89.91171264648438,89.91171264648438,63256.0
2015-01-15,91.36190032958984,94.74568176269531,90.39511108398438,91.84529876708984,164838.0
2015-01-18,93.29548645019531,95.22907257080078,91.84529876708984,93.29548645019531,121495.0
2015-01-19,94.26228332519531,94.74568176269531,92.81209564208984,92.81209564208984,69187.0
2015-01-20,92.32869720458984,93.29548645019531,91.84529876708984,92.81209564208984,43860.0
2015-01-21,92.32869720458984,92.32869720458984,90.87850952148438,90.87850952148438,94042.0
2015-01-22,90.87850952148438,92.81209564208984,90.87850952148438,91.84529876708984,51461.0
2015-01-26,92.81209564208984,93.29548645019531,90.87850952148438,92.32869720458984,85792.0
2015-01-27,92.32869720458984,95.22907257080078,92.32869720458984,94.74568176269531,100144.0
2015-01-28,95.22907257080078,96.67926025390625,94.74568176269531,95.71247100830078,135424.0
2015-01-29,96.19586944580078,97.64605712890625,95.71247100830078,96.19586944580078,118497.0
2015-02-01,100.54643249511719,100.54643249511719,98.12945556640625,98.61284637451172,143640.0
2015-02-02,99.09624481201172,101.51322937011719,98.12945556640625,101.02983093261719,250632.0
2015-02-03,101.99662017822266,103.44681549072266,101.02983093261719,101.02983093261719,216350.0
2015-02-04,101.51322937011719,101.99662017822266,100.06304168701172,100.06304168701172,89500.0
2015-02-05,99.57964324951172,100.54643249511719,99.09624481201172,100.54643249511719,70716.0
2015-02-08,101.02983093261719,101.99662017822266,100.54643249511719,101.99662017822266,140243.0
2015-02-09,102.48001861572266,108.28077697753906,102.48001861572266,104.41360473632812,528057.0
2015-02-10,104.89700317382812,104.89700317382812,101.51322937011719,102.96341705322266,146386.0
2015-02-11,101.51322937011719,103.44681549072266,97.16265869140625,99.09624481201172,222176.0
2015-02-12,98.61284637451172,101.51322937011719,98.61284637451172,99.57964324951172,157927.0
2015-02-15,100.54643249511719,101.02983093261719,99.09624481201172,100.06304168701172,165112.0
2015-02-16,100.54643249511719,100.54643249511719,99.09624481201172,99.09624481201172,73964.0
2015-02-17,99.57964324951172,100.06304168701172,97.64605712890625,97.64605712890625,81534.0
2015-02-18,98.12945556640625,99.09624481201172,97.64605712890625,98.61284637451172,67511.0
2015-02-19,97.64605712890625,98.61284637451172,97.64605712890625,98.12945556640625,38687.0
2015-02-22,98.61284637451172,100.54643249511719,98.61284637451172,99.57964324951172,94156.0
2015-02-23,99.57964324951172,100.06304168701172,98.12945556640625,98.12945556640625,94044.0
2015-02-24,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-02-25,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-02-26,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-01,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-02,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-03,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-04,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-05,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-08,99.57964324951172,100.06304168701172,98.12945556640625,98.12945556640625,94044.0
2015-03-09,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-10,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-11,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-12,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-15,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-16,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-17,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-18,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-19,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-22,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-23,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-24,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-25,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-26,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-29,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-30,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-03-31,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-01,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-02,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-05,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-06,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-07,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-08,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-09,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-12,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-13,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-14,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-15,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-16,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-19,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-20,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-21,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-22,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-23,98.12945556640625,98.12945556640625,98.12945556640625,98.12945556640625,0.0
2015-04-26,107.31398010253906,107.31398010253906,104.89700317382812,107.31398010253906,256367.0
2015-04-27,112.63134002685547,112.63134002685547,106.8305892944336,107.50733947753906,1082753.0
2015-04-28,107.79737854003906,107.79737854003906,104.89700317382812,105.09036254882812,220312.0
2015-04-29,105.38040161132812,105.8637924194336,101.99662017822266,102.57669830322266,264524.0
2015-04-30,102.57669830322266,102.57669830322266,102.57669830322266,102.57669830322266,0.0
2015-05-03,101.51322937011719,101.51322937011719,99.57964324951172,99.86968231201172,108619.0
2015-05-04,100.06304168701172,100.06304168701172,98.61284637451172,99.57964324951172,144340.0
2015-05-05,100.06304168701172,100.54643249511719,99.09624481201172,99.38628387451172,203836.0
2015-05-06,98.61284637451172,99.57964324951172,98.61284637451172,99.38628387451172,71124.0
2015-05-07,98.61284637451172,99.09624481201172,96.19586944580078,97.06597900390625,181341.0
2015-05-10,97.64605712890625,97.64605712890625,94.74568176269531,95.61579132080078,226565.0
2015-05-11,95.22907257080078,95.71247100830078,92.32869720458984,92.32869720458984,281894.0
2015-05-12,92.81209564208984,94.74568176269531,92.32869720458984,93.77888488769531,212500.0
2015-05-13,94.26228332519531,94.74568176269531,93.77888488769531,93.87556457519531,127816.0
2015-05-14,94.26228332519531,94.26228332519531,93.29548645019531,93.29548645019531,59463.0
2015-05-17,93.29548645019531,93.77888488769531,92.81209564208984,93.39216613769531,96374.0
2015-05-18,93.29548645019531,94.26228332519531,92.81209564208984,93.77888488769531,126317.0
2015-05-19,94.26228332519531,94.26228332519531,93.77888488769531,93.77888488769531,65522.0
2015-05-20,93.77888488769531,94.26228332519531,92.81209564208984,93.10213470458984,79853.0
2015-05-21,93.29548645019531,93.29548645019531,92.32869720458984,92.81209564208984,59217.0
2015-05-24,92.81209564208984,92.81209564208984,91.84529876708984,92.42537689208984,74259.0
2015-05-25,92.81209564208984,94.26228332519531,92.32869720458984,93.29548645019531,147422.0
2015-05-26,93.77888488769531,94.26228332519531,93.29548645019531,93.58552551269531,71540.0
2015-05-27,93.77888488769531,96.67926025390625,93.77888488769531,95.13239288330078,261945.0
2015-05-28,95.22907257080078,95.71247100830078,94.26228332519531,94.45564270019531,63965.0
2015-05-31,94.74568176269531,94.74568176269531,93.29548645019531,93.29548645019531,56377.0
2015-06-01,92.81209564208984,92.81209564208984,91.84529876708984,92.32869720458984,63454.0
2015-06-02,92.32869720458984,93.29548645019531,92.32869720458984,92.81209564208984,44442.0
2015-06-03,93.29548645019531,94.74568176269531,92.81209564208984,92.81209564208984,140787.0
2015-06-04,92.81209564208984,92.81209564208984,92.32869720458984,92.61873626708984,26961.0
2015-06-07,92.32869720458984,92.32869720458984,90.87850952148438,91.16854858398438,48675.0
2015-06-08,90.87850952148438,91.36190032958984,90.39511108398438,90.29843139648438,42409.0
2015-06-09,89.91171264648438,90.39511108398438,88.9449234008789,89.6216812133789,38493.0
2015-06-10,89.91171264648438,90.39511108398438,89.4283218383789,90.10507202148438,32995.0
2015-06-11,90.39511108398438,90.39511108398438,89.4283218383789,89.6216812133789,21349.0
2015-06-14,89.91171264648438,91.84529876708984,89.91171264648438,91.26522827148438,26778.0
2015-06-15,91.84529876708984,91.84529876708984,90.39511108398438,90.78182983398438,31921.0
2015-06-16,90.87850952148438,91.84529876708984,90.87850952148438,91.55525970458984,19301.0
2015-06-17,90.87850952148438,91.36190032958984,90.39511108398438,91.07186889648438,21649.0
2015-06-18,91.36190032958984,91.36190032958984,90.87850952148438,90.87850952148438,10024.0
2015-06-21,90.87850952148438,90.87850952148438,87.49473571777344,87.78477478027344,57968.0
2015-06-22,87.9781265258789,88.9449234008789,87.01133728027344,87.49473571777344,30829.0
2015-06-23,87.9781265258789,87.9781265258789,87.01133728027344,87.9781265258789,27635.0
2015-06-24,87.9781265258789,87.9781265258789,87.01133728027344,87.9781265258789,28781.0
2015-06-25,87.9781265258789,88.9449234008789,87.49473571777344,87.9781265258789,47114.0
2015-06-28,88.4615249633789,88.4615249633789,85.07775115966797,86.72129821777344,56126.0
2015-06-29,86.52793884277344,86.52793884277344,84.1109619140625,85.65782928466797,39710.0
2015-06-30,86.04454803466797,86.04454803466797,84.1109619140625,85.94786834716797,36094.0
2015-07-01,85.56114959716797,87.49473571777344,85.07775115966797,86.23789978027344,47547.0
2015-07-02,86.04454803466797,86.04454803466797,85.56114959716797,85.85118865966797,34140.0
2015-07-05,86.04454803466797,86.52793884277344,85.56114959716797,86.33457946777344,18490.0
2015-07-06,85.56114959716797,86.04454803466797,85.07775115966797,85.27111053466797,23460.0
2015-07-07,85.07775115966797,85.56114959716797,84.59435272216797,84.69103240966797,17697.0
2015-07-08,85.07775115966797,85.07775115966797,82.17737579345703,83.8209228515625,27248.0
2015-07-09,82.66077423095703,85.07775115966797,82.66077423095703,84.59435272216797,26934.0
2015-07-12,84.59435272216797,85.07775115966797,84.1109619140625,84.98107147216797,19910.0
2015-07-13,85.07775115966797,85.56114959716797,84.59435272216797,85.17443084716797,14339.0
2015-07-14,85.07775115966797,85.07775115966797,84.59435272216797,85.07775115966797,16359.0
2015-07-15,84.59435272216797,86.04454803466797,84.59435272216797,85.46446990966797,36246.0
2015-07-19,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0
2015-07-20,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0
2015-07-21,85.46446990966797,85.46446990966797,85.46446990966797,85.46446990966797,0.0
2015-07-22,85.07775115966797,87.01133728027344,85.07775115966797,86.04454803466797,27182.0
2015-07-23,86.04454803466797,87.01133728027344,85.56114959716797,85.65782928466797,29771.0
2015-07-26,85.56114959716797,85.56114959716797,84.59435272216797,85.07775115966797,25895.0
2015-07-27,85.07775115966797,85.07775115966797,84.1109619140625,84.59435272216797,23800.0
2015-07-28,83.6275634765625,86.04454803466797,83.1441650390625,85.46446990966797,44296.0
2015-07-29,85.56114959716797,86.52793884277344,85.07775115966797,85.94786834716797,32578.0
2015-07-30,85.07775115966797,86.04454803466797,84.59435272216797,84.78771209716797,36696.0
2015-08-02,84.59435272216797,84.59435272216797,80.72718811035156,81.40393829345703,40832.0
2015-08-03,79.76039123535156,89.4283218383789,79.76039123535156,89.4283218383789,250983.0
2015-08-04,89.91171264648438,96.19586944580078,88.4615249633789,92.13533782958984,598638.0
2015-08-05,91.84529876708984,94.26228332519531,87.49473571777344,88.0748062133789,208039.0
2015-08-06,88.4615249633789,88.4615249633789,84.1109619140625,85.75450897216797,173437.0
2015-08-09,84.59435272216797,93.77888488769531,84.1109619140625,91.36190032958984,445210.0
2015-08-10,90.87850952148438,93.77888488769531,89.91171264648438,90.87850952148438,254035.0
2015-08-11,90.87850952148438,91.84529876708984,88.4615249633789,88.6548843383789,140861.0
2015-08-12,87.49473571777344,92.81209564208984,86.04454803466797,91.74861907958984,423602.0
2015-08-13,92.81209564208984,93.29548645019531,90.39511108398438,90.78182983398438,218529.0
2015-08-16,89.4283218383789,90.87850952148438,85.56114959716797,86.43125915527344,339431.0
2015-08-17,86.04454803466797,87.49473571777344,85.07775115966797,85.36779022216797,201682.0
2015-08-18,85.07775115966797,85.56114959716797,77.8268051147461,79.56703186035156,255233.0
2015-08-19,79.27699279785156,80.72718811035156,74.92642974853516,75.69986724853516,205979.0
2015-08-20,74.44303131103516,78.3102035522461,71.54265594482422,77.9234848022461,254341.0
2015-08-23,72.99284362792969,75.89321899414062,70.57586669921875,71.44597625732422,198946.0
2015-08-24,71.05925750732422,73.47624206542969,66.70869445800781,67.48212432861328,189890.0
2015-08-25,68.64228057861328,72.02605438232422,68.15888214111328,71.54265594482422,291159.0
2015-08-26,71.05925750732422,72.02605438232422,69.12567138671875,69.70574951171875,146624.0
2015-08-27,72.02605438232422,72.50944519042969,70.57586669921875,70.57586669921875,209798.0
2015-08-30,72.50944519042969,73.47624206542969,71.05925750732422,71.54265594482422,108099.0
2015-08-31,71.05925750732422,71.05925750732422,69.12567138671875,70.38250732421875,91371.0
2015-09-01,70.57586669921875,71.05925750732422,69.60906982421875,69.60906982421875,55639.0
2015-09-02,69.12567138671875,69.60906982421875,67.67548370361328,69.12567138671875,88381.0
2015-09-03,69.60906982421875,74.92642974853516,69.60906982421875,72.02605438232422,485887.0
2015-09-06,71.05925750732422,73.47624206542969,70.57586669921875,71.34929656982422,138122.0
2015-09-07,72.50944519042969,72.99284362792969,71.54265594482422,71.54265594482422,113130.0
2015-09-08,72.02605438232422,72.99284362792969,71.54265594482422,72.79948425292969,132861.0
2015-09-09,73.95964050292969,76.37661743164062,73.47624206542969,75.11978912353516,214352.0
2015-09-10,74.44303131103516,80.72718811035156,73.95964050292969,78.4068832397461,520502.0
2015-09-13,78.7936019897461,82.17737579345703,78.3102035522461,78.9869613647461,373580.0
2015-09-14,79.76039123535156,79.76039123535156,76.86001586914062,77.24673461914062,123354.0
2015-09-15,76.37661743164062,77.8268051147461,75.89321899414062,76.95669555664062,99195.0
2015-09-16,77.8268051147461,78.3102035522461,76.37661743164062,76.56997680664062,80324.0
2015-09-17,77.34341430664062,77.34341430664062,74.92642974853516,75.02310943603516,88217.0
2015-09-20,74.92642974853516,74.92642974853516,72.50944519042969,73.47624206542969,81374.0
2015-09-21,73.95964050292969,73.95964050292969,72.99284362792969,73.66960144042969,50856.0
2015-09-27,73.66960144042969,73.66960144042969,73.66960144042969,73.66960144042969,0.0
2015-09-28,73.66960144042969,73.66960144042969,73.66960144042969,73.66960144042969,0.0
2015-09-29,72.50944519042969,72.99284362792969,72.02605438232422,72.89616394042969,27963.0
2015-09-30,73.47624206542969,74.44303131103516,73.47624206542969,73.57292175292969,16449.0
2015-10-01,74.44303131103516,74.44303131103516,72.99284362792969,72.99284362792969,34667.0
2015-10-04,73.47624206542969,73.47624206542969,72.50944519042969,72.99284362792969,31996.0
2015-10-05,73.47624206542969,80.24378967285156,72.99284362792969,80.24378967285156,257784.0
2015-10-06,82.66077423095703,84.1109619140625,80.72718811035156,81.21057891845703,535744.0
2015-10-07,82.17737579345703,83.1441650390625,81.21057891845703,81.79065704345703,132326.0
2015-10-08,81.21057891845703,82.17737579345703,80.24378967285156,81.79065704345703,103073.0
2015-10-11,82.17737579345703,88.9449234008789,81.69397735595703,85.56114959716797,386880.0
2015-10-12,86.04454803466797,86.52793884277344,83.1441650390625,85.85118865966797,208697.0
2015-10-13,86.04454803466797,89.4283218383789,84.59435272216797,86.04454803466797,369905.0
2015-10-14,85.56114959716797,86.04454803466797,83.6275634765625,84.59435272216797,159177.0
2015-10-15,85.56114959716797,86.04454803466797,83.6275634765625,83.8209228515625,159321.0
2015-10-18,84.1109619140625,85.07775115966797,84.1109619140625,84.2076416015625,56895.0
2015-10-19,84.59435272216797,84.59435272216797,83.1441650390625,83.6275634765625,66594.0
2015-10-20,83.6275634765625,83.6275634765625,82.17737579345703,82.17737579345703,51402.0
2015-10-21,82.17737579345703,82.17737579345703,78.3102035522461,78.6969223022461,86049.0
2015-10-22,78.7936019897461,81.69397735595703,78.7936019897461,79.76039123535156,281185.0
2015-10-25,81.69397735595703,82.17737579345703,78.7936019897461,79.27699279785156,103138.0
2015-10-26,78.3102035522461,79.76039123535156,77.8268051147461,79.37367248535156,71917.0
2015-10-27,79.76039123535156,79.76039123535156,75.40982818603516,76.08657836914062,87385.0
2015-10-28,75.40982818603516,77.34341430664062,74.92642974853516,76.76333618164062,79087.0
2015-10-29,77.8268051147461,82.66077423095703,77.34341430664062,78.3102035522461,460077.0
2015-11-01,77.8268051147461,77.8268051147461,75.89321899414062,77.24673461914062,137235.0
2015-11-02,77.34341430664062,81.21057891845703,77.34341430664062,78.7936019897461,228002.0
2015-11-03,79.27699279785156,80.24378967285156,77.34341430664062,78.1168441772461,182819.0
2015-11-04,78.3102035522461,79.27699279785156,77.34341430664062,79.1803207397461,84109.0
2015-11-05,79.27699279785156,79.27699279785156,78.3102035522461,78.6002426147461,67911.0
2015-11-08,78.7936019897461,82.17737579345703,77.8268051147461,80.63050842285156,200726.0
2015-11-09,80.72718811035156,82.17737579345703,80.24378967285156,81.79065704345703,163983.0
2015-11-10,83.1441650390625,86.04454803466797,82.17737579345703,83.4342041015625,436072.0
2015-11-11,84.59435272216797,84.59435272216797,81.69397735595703,82.66077423095703,171028.0
2015-11-12,83.1441650390625,83.1441650390625,81.21057891845703,81.50061798095703,100729.0
2015-11-15,80.72718811035156,80.72718811035156,77.34341430664062,77.53677368164062,147705.0
2015-11-16,78.3102035522461,79.27699279785156,77.8268051147461,78.6969223022461,77663.0
2015-11-17,79.27699279785156,80.24378967285156,78.3102035522461,78.6002426147461,93784.0
2015-11-18,78.3102035522461,81.69397735595703,77.8268051147461,80.24378967285156,184056.0
2015-11-19,81.21057891845703,81.21057891845703,79.76039123535156,80.14710998535156,66076.0
2015-11-22,80.72718811035156,81.21057891845703,80.24378967285156,81.01721954345703,56327.0
2015-11-23,80.24378967285156,81.21057891845703,79.27699279785156,79.47035217285156,71615.0
2015-11-24,79.76039123535156,80.72718811035156,79.27699279785156,79.37367248535156,74993.0
2015-11-25,79.27699279785156,80.72718811035156,79.27699279785156,80.14710998535156,108802.0
2015-11-26,80.24378967285156,80.24378967285156,79.27699279785156,79.66371154785156,55707.0
2015-11-29,79.27699279785156,82.17737579345703,79.27699279785156,79.95375061035156,119720.0
2015-11-30,82.17737579345703,85.56114959716797,81.69397735595703,82.17737579345703,619511.0
2015-12-01,82.66077423095703,83.1441650390625,81.21057891845703,81.59729766845703,160769.0
2015-12-02,81.21057891845703,81.69397735595703,80.72718811035156,80.72718811035156,89202.0
2015-12-03,80.72718811035156,80.72718811035156,79.76039123535156,79.76039123535156,64108.0
2015-12-06,79.27699279785156,79.76039123535156,78.7936019897461,79.47035217285156,71218.0
2015-12-07,79.76039123535156,79.76039123535156,78.3102035522461,78.3102035522461,61317.0
2015-12-08,77.34341430664062,78.3102035522461,75.89321899414062,78.3102035522461,102961.0
2015-12-09,78.3102035522461,78.7936019897461,77.8268051147461,77.8268051147461,43048.0
2015-12-10,77.8268051147461,77.8268051147461,76.37661743164062,77.24673461914062,46707.0
2015-12-13,75.89321899414062,75.89321899414062,72.50944519042969,74.34635162353516,64552.0
2015-12-14,74.44303131103516,75.89321899414062,73.95964050292969,74.05631256103516,70939.0
2015-12-15,74.92642974853516,75.40982818603516,73.95964050292969,74.44303131103516,78110.0
2015-12-16,74.44303131103516,75.40982818603516,74.44303131103516,74.63639068603516,59538.0
2015-12-17,73.95964050292969,76.37661743164062,73.95964050292969,75.79653930664062,54817.0
2015-12-20,74.44303131103516,75.40982818603516,74.44303131103516,74.44303131103516,24039.0
2015-12-21,75.40982818603516,77.8268051147461,74.92642974853516,75.21646881103516,180909.0
2015-12-22,75.40982818603516,76.37661743164062,75.40982818603516,75.89321899414062,53046.0
2015-12-23,75.89321899414062,76.86001586914062,75.40982818603516,75.60318756103516,80695.0
2015-12-24,76.86001586914062,77.8268051147461,75.40982818603516,75.40982818603516,47355.0
2015-12-27,75.89321899414062,76.37661743164062,73.95964050292969,75.79653930664062,48553.0
2015-12-28,76.37661743164062,76.37661743164062,75.40982818603516,75.98989868164062,50746.0
2015-12-29,74.44303131103516,75.40982818603516,72.50944519042969,75.02310943603516,67085.0
2015-12-30,75.40982818603516,76.37661743164062,74.44303131103516,74.53971099853516,90347.0
2015-12-31,74.92642974853516,76.37661743164062,73.95964050292969,74.34635162353516,110465.0
2016-01-03,74.44303131103516,74.92642974853516,73.95964050292969,74.15299224853516,40111.0
2016-01-04,73.95964050292969,74.92642974853516,70.57586669921875,71.25261688232422,60162.0
2016-01-05,72.02605438232422,72.99284362792969,69.60906982421875,72.41276550292969,78060.0
2016-01-06,72.50944519042969,72.99284362792969,68.64228057861328,69.70574951171875,42444.0
2016-01-07,62.841522216796875,68.64228057861328,62.841522216796875,67.38544464111328,44103.0
2016-01-10,67.38544464111328,67.38544464111328,67.38544464111328,67.38544464111328,0.0
2016-01-11,67.38544464111328,67.38544464111328,67.38544464111328,67.38544464111328,0.0
2016-01-12,65.74189758300781,65.74189758300781,64.77510833740234,65.74189758300781,40576.0
2016-01-13,66.22529602050781,67.67548370361328,65.25850677490234,65.25850677490234,84091.0
2016-01-14,65.25850677490234,65.25850677490234,60.42454147338867,61.77804946899414,67213.0
2016-01-17,57.04076385498047,58.0075569152832,56.073974609375,56.073974609375,31673.0
2016-01-18,54.14038848876953,58.0075569152832,54.14038848876953,57.52416229248047,83825.0
2016-01-19,58.97434997558594,62.841522216796875,58.4909553527832,62.454803466796875,90244.0
2016-01-20,59.45774841308594,60.42454147338867,57.52416229248047,57.62084197998047,50266.0
2016-01-21,57.04076385498047,58.4909553527832,56.557369232177734,57.62084197998047,25454.0
2016-01-24,62.841522216796875,63.32491683959961,60.42454147338867,63.22823715209961,162243.0
2016-01-25,63.32491683959961,64.29170989990234,61.39133071899414,62.454803466796875,138702.0
2016-01-26,59.94114303588867,61.87472915649414,59.94114303588867,61.294654846191406,80567.0
2016-01-27,62.841522216796875,65.74189758300781,61.87472915649414,63.13155746459961,260797.0
2016-01-28,63.32491683959961,66.70869445800781,63.32491683959961,64.67842864990234,208505.0
2016-01-31,65.74189758300781,67.19208526611328,64.77510833740234,64.87178802490234,159732.0
2016-02-01,64.29170989990234,65.25850677490234,63.32491683959961,64.29170989990234,104681.0
2016-02-02,63.80831527709961,63.80831527709961,61.39133071899414,61.77804946899414,56255.0
2016-02-03,60.907936096191406,64.29170989990234,60.907936096191406,63.904991149902344,59042.0
2016-02-04,65.25850677490234,66.70869445800781,63.80831527709961,64.09835052490234,162872.0
2016-02-07,63.80831527709961,64.29170989990234,62.358123779296875,62.841522216796875,52974.0
2016-02-08,63.32491683959961,63.80831527709961,61.39133071899414,61.58469009399414,49224.0
2016-02-09,60.907936096191406,62.358123779296875,60.907936096191406,61.77804946899414,41175.0
2016-02-10,61.39133071899414,62.841522216796875,60.907936096191406,62.16476821899414,47181.0
2016-02-11,61.39133071899414,61.39133071899414,59.94114303588867,59.65110778808594,39950.0
2016-02-14,60.42454147338867,61.87472915649414,56.073974609375,56.94408416748047,57691.0
2016-02-15,58.0075569152832,58.97434997558594,57.52416229248047,58.2975959777832,54431.0
2016-02-16,58.97434997558594,59.94114303588867,57.04076385498047,57.71752166748047,113877.0
2016-02-17,57.52416229248047,58.97434997558594,57.52416229248047,58.97434997558594,79252.0
2016-02-18,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,64832.0
2016-02-21,59.45774841308594,61.39133071899414,59.45774841308594,60.811256408691406,90523.0
2016-02-22,61.39133071899414,66.70869445800781,61.39133071899414,66.70869445800781,88302.0
2016-02-23,70.57586669921875,71.54265594482422,67.67548370361328,68.35224151611328,335658.0
2016-02-24,70.57586669921875,70.57586669921875,64.77510833740234,65.45185852050781,225364.0
2016-02-25,66.22529602050781,68.15888214111328,64.77510833740234,65.74189758300781,336176.0
2016-02-28,67.67548370361328,68.15888214111328,66.22529602050781,66.90204620361328,150388.0
2016-02-29,67.19208526611328,67.67548370361328,65.74189758300781,65.74189758300781,107903.0
2016-03-01,66.22529602050781,67.19208526611328,65.74189758300781,66.03193664550781,78509.0
2016-03-02,66.22529602050781,67.67548370361328,64.77510833740234,66.22529602050781,179276.0
2016-03-03,66.22529602050781,66.22529602050781,65.74189758300781,65.64521789550781,67375.0
2016-03-06,66.70869445800781,72.02605438232422,66.70869445800781,72.02605438232422,711446.0
2016-03-07,72.50944519042969,72.50944519042969,70.09246826171875,70.47917938232422,219747.0
2016-03-08,71.05925750732422,71.05925750732422,69.60906982421875,70.57586669921875,140219.0
2016-03-09,70.57586669921875,70.57586669921875,69.12567138671875,69.70574951171875,69106.0
2016-03-10,70.09246826171875,70.57586669921875,69.12567138671875,69.51239013671875,72804.0
2016-03-13,69.60906982421875,70.09246826171875,69.12567138671875,69.60906982421875,73600.0
2016-03-14,69.12567138671875,71.54265594482422,68.64228057861328,68.73895263671875,225347.0
2016-03-15,68.15888214111328,69.12567138671875,68.15888214111328,68.25556182861328,72061.0
2016-03-16,68.64228057861328,69.60906982421875,68.15888214111328,69.60906982421875,87825.0
2016-03-17,70.57586669921875,71.05925750732422,70.09246826171875,70.09246826171875,107592.0
2016-03-20,70.57586669921875,71.05925750732422,70.09246826171875,70.47917938232422,89926.0
2016-03-21,70.57586669921875,71.54265594482422,70.09246826171875,70.47917938232422,121131.0
2016-03-22,70.57586669921875,71.05925750732422,69.60906982421875,69.99578857421875,60500.0
2016-03-23,70.09246826171875,70.57586669921875,70.09246826171875,70.47917938232422,31691.0
2016-03-24,70.09246826171875,70.09246826171875,69.12567138671875,69.70574951171875,43947.0
2016-03-27,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-03-28,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-03-29,69.12567138671875,70.57586669921875,67.67548370361328,68.25556182861328,120632.0
2016-03-30,68.64228057861328,69.60906982421875,68.15888214111328,68.93231201171875,49468.0
2016-03-31,68.64228057861328,68.64228057861328,67.19208526611328,67.67548370361328,60371.0
2016-04-03,66.70869445800781,67.19208526611328,64.77510833740234,65.25850677490234,38571.0
2016-04-04,65.25850677490234,66.70869445800781,64.29170989990234,65.83857727050781,72598.0
2016-04-05,65.25850677490234,66.70869445800781,65.25850677490234,65.83857727050781,73066.0
2016-04-06,66.22529602050781,67.19208526611328,66.22529602050781,66.32197570800781,79777.0
2016-04-07,66.70869445800781,68.15888214111328,66.22529602050781,67.19208526611328,110971.0
2016-04-10,68.15888214111328,69.12567138671875,68.15888214111328,68.25556182861328,73470.0
2016-04-11,68.64228057861328,68.64228057861328,67.19208526611328,67.48212432861328,85488.0
2016-04-12,67.19208526611328,68.64228057861328,67.19208526611328,67.77216339111328,76964.0
2016-04-13,68.15888214111328,69.60906982421875,67.67548370361328,68.83563232421875,162921.0
2016-04-14,69.12567138671875,70.57586669921875,68.64228057861328,69.12567138671875,171065.0
2016-04-17,69.60906982421875,72.99284362792969,69.12567138671875,69.51239013671875,486684.0
2016-04-18,69.12567138671875,70.09246826171875,68.15888214111328,69.31903076171875,143108.0
2016-04-19,70.57586669921875,70.57586669921875,69.12567138671875,69.99578857421875,133287.0
2016-04-20,70.57586669921875,70.57586669921875,69.12567138671875,69.41571044921875,116214.0
2016-04-21,69.60906982421875,70.09246826171875,69.12567138671875,69.70574951171875,102592.0
2016-04-24,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-04-25,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-04-26,65.25850677490234,67.67548370361328,64.77510833740234,66.22529602050781,423883.0
2016-04-27,66.70869445800781,69.12567138671875,66.22529602050781,67.96552276611328,535258.0
2016-04-28,67.67548370361328,69.12567138671875,67.67548370361328,67.67548370361328,242008.0
2016-05-01,68.64228057861328,72.50944519042969,68.64228057861328,69.99578857421875,822801.0
2016-05-02,70.09246826171875,70.09246826171875,68.15888214111328,69.31903076171875,207958.0
2016-05-03,68.64228057861328,68.64228057861328,66.22529602050781,67.09540557861328,244337.0
2016-05-04,65.25850677490234,66.70869445800781,65.25850677490234,65.64521789550781,118285.0
2016-05-05,66.22529602050781,66.70869445800781,65.74189758300781,65.74189758300781,71261.0
2016-05-08,66.22529602050781,66.70869445800781,65.25850677490234,65.54853820800781,73783.0
2016-05-09,65.74189758300781,67.19208526611328,65.25850677490234,66.90204620361328,99491.0
2016-05-10,68.64228057861328,70.57586669921875,68.15888214111328,68.54560089111328,581635.0
2016-05-11,69.12567138671875,69.60906982421875,67.19208526611328,67.48212432861328,373370.0
2016-05-12,67.67548370361328,67.67548370361328,66.70869445800781,67.09540557861328,104019.0
2016-05-15,67.09540557861328,67.09540557861328,67.09540557861328,67.09540557861328,0.0
2016-05-16,67.19208526611328,67.67548370361328,66.22529602050781,66.70869445800781,118286.0
2016-05-17,67.19208526611328,68.64228057861328,66.70869445800781,67.57880401611328,260815.0
2016-05-18,67.19208526611328,67.67548370361328,66.22529602050781,66.51533508300781,105228.0
2016-05-19,66.22529602050781,66.22529602050781,64.77510833740234,65.54853820800781,142581.0
2016-05-22,65.74189758300781,66.22529602050781,64.77510833740234,65.16182708740234,63875.0
2016-05-23,65.25850677490234,65.25850677490234,61.87472915649414,62.06808853149414,115179.0
2016-05-24,62.358123779296875,62.841522216796875,60.42454147338867,61.68136978149414,144376.0
2016-05-25,62.841522216796875,62.841522216796875,61.87472915649414,62.358123779296875,72857.0
2016-05-26,62.841522216796875,62.841522216796875,61.39133071899414,62.648162841796875,97668.0
2016-05-29,62.841522216796875,65.74189758300781,62.841522216796875,64.67842864990234,261030.0
2016-05-30,63.80831527709961,69.12567138671875,63.80831527709961,64.58174896240234,670431.0
2016-05-31,65.25850677490234,68.64228057861328,65.25850677490234,67.77216339111328,476037.0
2016-06-01,68.64228057861328,68.64228057861328,66.22529602050781,66.80537414550781,214297.0
2016-06-02,67.19208526611328,70.57586669921875,66.22529602050781,69.70574951171875,436646.0
2016-06-05,70.57586669921875,75.40982818603516,69.60906982421875,73.47624206542969,1206940.0
2016-06-06,72.99284362792969,72.99284362792969,69.12567138671875,69.99578857421875,350512.0
2016-06-07,70.09246826171875,70.57586669921875,69.12567138671875,69.41571044921875,233881.0
2016-06-08,75.89321899414062,75.89321899414062,75.89321899414062,75.89321899414062,224348.0
2016-06-09,76.37661743164062,76.86001586914062,71.05925750732422,71.83269500732422,1004694.0
2016-06-12,70.57586669921875,71.05925750732422,69.12567138671875,70.09246826171875,281296.0
2016-06-13,70.09246826171875,72.02605438232422,70.09246826171875,70.09246826171875,220950.0
2016-06-14,70.09246826171875,70.57586669921875,69.60906982421875,69.89910888671875,102886.0
2016-06-15,69.60906982421875,72.50944519042969,69.12567138671875,70.18914794921875,580549.0
2016-06-16,70.09246826171875,71.05925750732422,69.12567138671875,69.80242919921875,185712.0
2016-06-19,70.09246826171875,70.57586669921875,69.60906982421875,69.99578857421875,89902.0
2016-06-20,70.09246826171875,70.09246826171875,68.15888214111328,68.44892120361328,204746.0
2016-06-21,68.64228057861328,68.64228057861328,67.19208526611328,67.67548370361328,151609.0
2016-06-22,68.15888214111328,68.15888214111328,66.70869445800781,66.90204620361328,83751.0
2016-06-23,66.70869445800781,67.67548370361328,66.22529602050781,67.67548370361328,100976.0
2016-06-26,61.39133071899414,65.25850677490234,61.39133071899414,64.77510833740234,274162.0
2016-06-27,64.77510833740234,66.22529602050781,63.80831527709961,64.29170989990234,218674.0
2016-06-28,64.77510833740234,65.74189758300781,63.80831527709961,65.25850677490234,130545.0
2016-06-29,66.22529602050781,67.67548370361328,65.25850677490234,65.25850677490234,248974.0
2016-06-30,65.74189758300781,65.74189758300781,63.80831527709961,64.29170989990234,94466.0
2016-07-03,65.74189758300781,65.74189758300781,63.80831527709961,64.29170989990234,94466.0
2016-07-04,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-07-05,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-07-06,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-07-10,64.77510833740234,65.74189758300781,64.77510833740234,65.74189758300781,88962.0
2016-07-11,65.74189758300781,66.22529602050781,65.25850677490234,65.74189758300781,107493.0
2016-07-12,65.74189758300781,67.67548370361328,65.74189758300781,67.67548370361328,260461.0
2016-07-14,68.15888214111328,68.15888214111328,66.70869445800781,66.70869445800781,83766.0
2016-07-17,66.70869445800781,67.67548370361328,66.70869445800781,67.19208526611328,69985.0
2016-07-18,67.19208526611328,67.19208526611328,66.22529602050781,66.22529602050781,120877.0
2016-07-19,66.22529602050781,66.70869445800781,65.74189758300781,66.22529602050781,65433.0
2016-07-20,65.74189758300781,66.22529602050781,65.74189758300781,65.74189758300781,55272.0
2016-07-21,67.19208526611328,67.67548370361328,65.74189758300781,65.74189758300781,138303.0
2016-07-24,66.22529602050781,66.22529602050781,64.77510833740234,65.25850677490234,58941.0
2016-07-25,64.77510833740234,65.25850677490234,63.80831527709961,65.25850677490234,50294.0
2016-07-26,64.77510833740234,65.25850677490234,63.80831527709961,64.29170989990234,32663.0
2016-07-27,63.80831527709961,63.80831527709961,62.841522216796875,63.32491683959961,63755.0
2016-07-28,62.358123779296875,62.358123779296875,58.97434997558594,60.42454147338867,98310.0
2016-07-31,59.45774841308594,59.45774841308594,57.04076385498047,58.97434997558594,92138.0
2016-08-01,60.907936096191406,62.358123779296875,60.907936096191406,60.907936096191406,132988.0
2016-08-02,60.907936096191406,60.907936096191406,58.97434997558594,60.42454147338867,84421.0
2016-08-03,59.94114303588867,59.94114303588867,58.97434997558594,59.45774841308594,58402.0
2016-08-04,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,32762.0
2016-08-07,59.45774841308594,59.94114303588867,59.45774841308594,59.94114303588867,36691.0
2016-08-08,60.42454147338867,60.42454147338867,58.97434997558594,59.94114303588867,54060.0
2016-08-09,59.94114303588867,60.42454147338867,59.45774841308594,60.42454147338867,39421.0
2016-08-10,59.94114303588867,60.42454147338867,59.45774841308594,59.45774841308594,43532.0
2016-08-11,59.45774841308594,65.25850677490234,58.97434997558594,61.39133071899414,582160.0
2016-08-14,61.87472915649414,62.841522216796875,61.39133071899414,61.39133071899414,122768.0
2016-08-15,61.87472915649414,62.358123779296875,61.39133071899414,61.39133071899414,75425.0
2016-08-16,61.87472915649414,61.87472915649414,60.907936096191406,60.907936096191406,35043.0
2016-08-17,60.907936096191406,60.907936096191406,59.94114303588867,59.94114303588867,49074.0
2016-08-18,60.42454147338867,60.42454147338867,58.4909553527832,59.45774841308594,44100.0
2016-08-21,59.45774841308594,59.45774841308594,58.4909553527832,58.97434997558594,35064.0
2016-08-22,58.4909553527832,58.4909553527832,57.04076385498047,57.52416229248047,50400.0
2016-08-23,57.04076385498047,57.52416229248047,56.557369232177734,57.04076385498047,68672.0
2016-08-24,57.04076385498047,57.52416229248047,56.557369232177734,56.557369232177734,43970.0
2016-08-25,56.073974609375,56.073974609375,54.623783111572266,55.107181549072266,55720.0
2016-08-28,55.590576171875,57.04076385498047,55.590576171875,57.04076385498047,63065.0
2016-08-29,56.557369232177734,57.04076385498047,56.073974609375,56.557369232177734,27502.0
2016-08-30,56.073974609375,57.04076385498047,55.590576171875,56.557369232177734,46444.0
2016-08-31,56.557369232177734,56.557369232177734,56.073974609375,56.073974609375,31839.0
2016-09-01,55.590576171875,55.590576171875,53.1735954284668,54.14038848876953,92705.0
2016-09-04,54.623783111572266,54.623783111572266,54.14038848876953,54.623783111572266,41307.0
2016-09-05,54.623783111572266,56.073974609375,54.623783111572266,55.590576171875,66301.0
2016-09-06,55.590576171875,56.073974609375,54.623783111572266,54.623783111572266,42678.0
2016-09-07,54.623783111572266,55.590576171875,54.14038848876953,55.590576171875,57541.0
2016-09-08,55.107181549072266,56.073974609375,55.107181549072266,55.590576171875,65395.0
2016-09-11,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-09-12,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,0.0
2016-09-18,55.107181549072266,55.590576171875,54.14038848876953,54.14038848876953,28676.0
2016-09-19,54.623783111572266,55.107181549072266,51.72340774536133,52.20680236816406,58114.0
2016-09-20,51.72340774536133,52.20680236816406,51.24000930786133,52.20680236816406,45123.0
2016-09-21,51.72340774536133,52.69020080566406,51.72340774536133,52.69020080566406,46130.0
2016-09-22,51.72340774536133,52.69020080566406,51.72340774536133,52.69020080566406,46130.0
2016-09-25,52.69020080566406,52.69020080566406,51.24000930786133,52.20680236816406,39097.0
2016-09-26,52.20680236816406,52.69020080566406,52.20680236816406,52.20680236816406,27248.0
2016-09-27,51.24000930786133,51.24000930786133,48.339630126953125,48.339630126953125,59624.0
2016-09-28,48.823028564453125,48.823028564453125,43.98906326293945,44.95585632324219,136667.0
2016-09-29,43.02227020263672,45.43925476074219,43.02227020263672,44.95585632324219,141696.0
2016-10-02,44.95585632324219,45.43925476074219,40.605289459228516,40.605289459228516,114066.0
2016-10-03,40.605289459228516,41.57208251953125,39.15510177612305,41.57208251953125,143154.0
2016-10-04,41.57208251953125,42.538875579833984,40.605289459228516,42.538875579833984,109444.0
2016-10-05,43.02227020263672,44.47246170043945,42.05548095703125,43.98906326293945,129034.0
2016-10-06,44.47246170043945,44.47246170043945,43.50566864013672,43.98906326293945,105136.0
2016-10-09,43.98906326293945,43.98906326293945,42.538875579833984,42.538875579833984,77340.0
2016-10-10,42.538875579833984,43.02227020263672,42.05548095703125,43.02227020263672,58353.0
2016-10-11,43.50566864013672,44.95585632324219,43.02227020263672,44.47246170043945,100151.0
2016-10-12,44.47246170043945,45.43925476074219,43.98906326293945,44.47246170043945,138842.0
2016-10-13,44.47246170043945,46.889442443847656,44.47246170043945,45.43925476074219,151060.0
2016-10-16,45.92264938354492,46.40604782104492,44.47246170043945,44.95585632324219,250858.0
2016-10-17,44.95585632324219,44.95585632324219,43.50566864013672,43.98906326293945,62384.0
2016-10-18,43.98906326293945,44.47246170043945,42.538875579833984,43.02227020263672,80610.0
2016-10-19,43.02227020263672,43.50566864013672,42.05548095703125,43.50566864013672,72224.0
2016-10-20,43.50566864013672,44.47246170043945,43.02227020263672,43.98906326293945,81105.0
2016-10-23,45.43925476074219,48.339630126953125,45.43925476074219,48.339630126953125,316604.0
2016-10-24,48.339630126953125,50.273216247558594,47.372840881347656,47.85623550415039,394103.0
2016-10-25,47.85623550415039,48.339630126953125,47.372840881347656,47.372840881347656,81331.0
2016-10-26,47.85623550415039,47.85623550415039,46.40604782104492,46.40604782104492,78078.0
2016-10-27,46.40604782104492,47.372840881347656,46.40604782104492,47.372840881347656,46658.0
2016-10-30,47.372840881347656,47.85623550415039,46.889442443847656,47.372840881347656,101935.0
2016-10-31,47.85623550415039,47.85623550415039,47.372840881347656,47.85623550415039,65271.0
2016-11-01,47.372840881347656,48.339630126953125,47.372840881347656,47.372840881347656,142280.0
2016-11-02,47.372840881347656,47.85623550415039,46.40604782104492,46.889442443847656,65473.0
2016-11-03,46.40604782104492,47.372840881347656,46.40604782104492,46.889442443847656,55139.0
2016-11-06,47.372840881347656,49.78982162475586,47.372840881347656,49.78982162475586,206006.0
2016-11-07,49.30642318725586,50.273216247558594,48.339630126953125,48.823028564453125,337932.0
2016-11-08,49.30642318725586,49.78982162475586,48.823028564453125,48.823028564453125,191902.0
2016-11-09,48.339630126953125,49.78982162475586,47.85623550415039,49.78982162475586,168308.0
2016-11-10,49.78982162475586,51.72340774536133,49.78982162475586,51.24000930786133,291878.0
2016-11-13,51.24000930786133,52.69020080566406,51.24000930786133,52.20680236816406,327936.0
2016-11-14,52.69020080566406,52.69020080566406,51.24000930786133,51.72340774536133,306133.0
2016-11-15,51.72340774536133,53.1735954284668,51.24000930786133,52.69020080566406,385846.0
2016-11-16,53.1735954284668,53.65699005126953,52.69020080566406,53.1735954284668,183962.0
2016-11-17,53.1735954284668,53.65699005126953,52.69020080566406,53.1735954284668,166367.0
2016-11-20,53.65699005126953,53.65699005126953,52.69020080566406,52.69020080566406,105322.0
2016-11-21,53.1735954284668,55.107181549072266,52.69020080566406,53.1735954284668,305078.0
2016-11-22,53.1735954284668,53.1735954284668,51.24000930786133,52.69020080566406,189189.0
2016-11-23,52.69020080566406,54.623783111572266,52.69020080566406,53.65699005126953,186701.0
2016-11-24,54.14038848876953,55.107181549072266,53.1735954284668,53.65699005126953,150426.0
2016-11-27,53.65699005126953,54.14038848876953,53.65699005126953,53.65699005126953,87897.0
2016-11-28,53.65699005126953,54.623783111572266,53.1735954284668,54.14038848876953,324499.0
2016-11-29,54.14038848876953,54.623783111572266,52.69020080566406,53.1735954284668,179818.0
2016-11-30,53.1735954284668,54.623783111572266,53.1735954284668,53.65699005126953,434415.0
2016-12-01,54.14038848876953,55.107181549072266,54.14038848876953,54.623783111572266,257602.0
2016-12-04,55.107181549072266,57.04076385498047,54.623783111572266,55.107181549072266,602536.0
2016-12-05,56.073974609375,56.557369232177734,55.107181549072266,56.557369232177734,327352.0
2016-12-06,56.073974609375,58.4909553527832,56.073974609375,58.4909553527832,475508.0
2016-12-07,58.97434997558594,60.907936096191406,58.4909553527832,59.45774841308594,536547.0
2016-12-08,58.4909553527832,59.45774841308594,58.0075569152832,58.97434997558594,224021.0
2016-12-11,58.97434997558594,61.87472915649414,58.97434997558594,60.907936096191406,677811.0
2016-12-12,61.39133071899414,61.87472915649414,59.45774841308594,59.94114303588867,330468.0
2016-12-13,59.94114303588867,59.94114303588867,58.0075569152832,58.0075569152832,179547.0
2016-12-14,58.0075569152832,58.4909553527832,56.557369232177734,56.557369232177734,103949.0
2016-12-15,56.073974609375,57.52416229248047,55.590576171875,57.04076385498047,115103.0
2016-12-18,57.52416229248047,58.4909553527832,57.52416229248047,58.4909553527832,102573.0
2016-12-19,60.42454147338867,62.841522216796875,59.94114303588867,60.42454147338867,885733.0
2016-12-20,59.94114303588867,60.42454147338867,58.0075569152832,58.97434997558594,227071.0
2016-12-21,58.97434997558594,58.97434997558594,58.0075569152832,58.97434997558594,88864.0
2016-12-22,58.4909553527832,59.94114303588867,58.0075569152832,58.97434997558594,231975.0
2016-12-25,59.45774841308594,59.94114303588867,58.97434997558594,59.45774841308594,247133.0
2016-12-26,59.45774841308594,59.45774841308594,59.45774841308594,59.45774841308594,0.0
2016-12-27,58.4909553527832,59.94114303588867,58.4909553527832,58.97434997558594,175693.0
2016-12-28,59.45774841308594,59.94114303588867,58.97434997558594,58.97434997558594,183157.0
2016-12-29,58.97434997558594,59.45774841308594,58.4909553527832,58.4909553527832,137709.0
2017-01-01,58.97434997558594,58.97434997558594,58.4909553527832,58.4909553527832,78894.0
2017-01-02,58.97434997558594,59.94114303588867,58.4909553527832,59.45774841308594,237683.0
2017-01-03,59.45774841308594,59.45774841308594,58.97434997558594,59.45774841308594,116334.0
2017-01-04,58.97434997558594,59.45774841308594,58.4909553527832,58.4909553527832,49456.0
2017-01-05,58.4909553527832,58.97434997558594,58.0075569152832,58.4909553527832,61142.0
2017-01-08,58.4909553527832,58.97434997558594,58.0075569152832,58.0075569152832,98246.0
2017-01-09,58.0075569152832,58.4909553527832,56.557369232177734,57.52416229248047,88944.0
2017-01-10,57.52416229248047,57.52416229248047,57.04076385498047,57.52416229248047,63534.0
2017-01-11,57.52416229248047,57.52416229248047,56.557369232177734,56.557369232177734,63051.0
2017-01-12,56.557369232177734,57.04076385498047,56.073974609375,56.557369232177734,36634.0
2017-01-15,56.557369232177734,56.557369232177734,56.073974609375,56.073974609375,23216.0
2017-01-16,56.557369232177734,56.557369232177734,55.107181549072266,55.590576171875,43137.0
2017-01-17,55.590576171875,56.557369232177734,55.107181549072266,56.557369232177734,30543.0
2017-01-18,56.073974609375,56.557369232177734,55.590576171875,55.590576171875,38118.0
2017-01-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-01-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-02-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-03-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-04-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-05-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-06-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-07-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-08-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-09-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-10-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-11-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2017-12-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-03,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-09,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-10,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-16,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-17,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-23,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-24,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-30,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-01-31,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-02-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-04,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-05,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-06,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-07,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-08,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-11,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-12,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-13,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-14,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-15,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-18,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-19,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-20,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-21,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-22,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-25,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-26,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-27,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-28,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-03-29,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-04-01,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-04-02,55.590576171875,55.590576171875,55.590576171875,55.590576171875,0.0
2018-04-03,101.51322937011719,114.08152770996094,99.57964324951172,99.96636199951172,448577.0
2018-04-04,98.61284637451172,100.15971374511719,96.87261962890625,97.83941650390625,216386.0
2018-04-05,97.83941650390625,98.41949462890625,94.06892395019531,94.64900207519531,199177.0
2018-04-08,93.77888488769531,97.06597900390625,92.42537689208984,95.61579132080078,113632.0
2018-04-09,94.45564270019531,100.15971374511719,94.45564270019531,96.09918975830078,362971.0
2018-04-10,95.71247100830078,99.19292449951172,94.93903350830078,97.83941650390625,223632.0
2018-04-11,98.22613525390625,98.41949462890625,92.81209564208984,95.03571319580078,132568.0
2018-04-12,95.71247100830078,96.29254913330078,92.81209564208984,95.90583038330078,76321.0
2018-04-15,96.29254913330078,97.64605712890625,96.19586944580078,97.45269775390625,117309.0
2018-04-16,97.64605712890625,98.22613525390625,96.58258819580078,96.67926025390625,104620.0
2018-04-17,96.67926025390625,98.41949462890625,96.29254913330078,98.22613525390625,181409.0
2018-04-18,97.06597900390625,99.96636199951172,97.06597900390625,99.19292449951172,255408.0
2018-04-19,99.77300262451172,99.77300262451172,96.67926025390625,97.83941650390625,147521.0
2018-04-22,97.06597900390625,98.41949462890625,97.06597900390625,97.64605712890625,56460.0
2018-04-23,97.25933837890625,97.83941650390625,97.06597900390625,97.25933837890625,67974.0
2018-04-24,97.25933837890625,97.83941650390625,96.67926025390625,97.06597900390625,55230.0
2018-04-25,96.67926025390625,96.87261962890625,96.29254913330078,96.48590850830078,53710.0
2018-04-26,96.48590850830078,96.58258819580078,95.71247100830078,96.19586944580078,30121.0
2018-04-29,96.29254913330078,96.48590850830078,94.84236145019531,95.22907257080078,41721.0
2018-04-30,95.13239288330078,95.51911163330078,93.97224426269531,94.06892395019531,39605.0
2018-05-01,94.55232238769531,95.32575225830078,93.68220520019531,93.97224426269531,55400.0
2018-05-02,93.97224426269531,93.97224426269531,91.94197845458984,92.32869720458984,19019.0
2018-05-03,92.32869720458984,92.32869720458984,89.3316421508789,89.71835327148438,25428.0
2018-05-06,89.81503295898438,89.81503295898438,87.01133728027344,87.10801696777344,32937.0
2018-05-07,87.01133728027344,87.01133728027344,84.1109619140625,84.40099334716797,32762.0
2018-05-08,84.1109619140625,84.1109619140625,80.72718811035156,82.17737579345703,75487.0
2018-05-09,82.08069610595703,82.17737579345703,78.6002426147461,78.8902816772461,34629.0
2018-05-10,78.6969223022461,79.66371154785156,78.6969223022461,79.0836410522461,25746.0
2018-05-13,78.9869613647461,79.0836410522461,78.4068832397461,78.4068832397461,34710.0
2018-05-14,78.4068832397461,81.79065704345703,78.4068832397461,78.9869613647461,83454.0
2018-05-15,79.27699279785156,79.66371154785156,77.34341430664062,78.0201644897461,34235.0
2018-05-16,77.6334457397461,84.98107147216797,77.53677368164062,82.27405548095703,270852.0
2018-05-17,82.37073516845703,82.37073516845703,80.05043029785156,80.34046936035156,48590.0
2018-05-20,79.95375061035156,80.82386779785156,79.47035217285156,80.05043029785156,38642.0
2018-05-21,79.85707092285156,82.9508056640625,79.27699279785156,80.24378967285156,68415.0
2018-05-22,80.24378967285156,82.46741485595703,79.0836410522461,80.24378967285156,79580.0
2018-05-23,81.40393829345703,81.40393829345703,79.76039123535156,79.76039123535156,15253.0
2018-05-24,80.24378967285156,80.24378967285156,79.47035217285156,80.14710998535156,15679.0
2018-05-27,81.11389923095703,87.20469665527344,81.11389923095703,85.27111053466797,155846.0
2018-05-28,85.07775115966797,85.07775115966797,80.24378967285156,82.46741485595703,102158.0
2018-05-29,81.69397735595703,82.17737579345703,80.34046936035156,80.43714904785156,24558.0
2018-05-30,80.43714904785156,80.53382873535156,79.37367248535156,79.47035217285156,18567.0
2018-05-31,80.24378967285156,80.24378967285156,79.37367248535156,79.95375061035156,55077.0
2018-06-03,79.95375061035156,80.63050842285156,79.47035217285156,79.47035217285156,14549.0
2018-06-04,79.27699279785156,80.14710998535156,79.27699279785156,80.14710998535156,20746.0
2018-06-05,79.95375061035156,80.05043029785156,79.56703186035156,79.76039123535156,7635.0
2018-06-06,80.14710998535156,80.72718811035156,79.37367248535156,80.24378967285156,58534.0
2018-06-07,80.82386779785156,82.7574462890625,80.82386779785156,81.79065704345703,72510.0
2018-06-10,82.37073516845703,84.59435272216797,81.69397735595703,82.37073516845703,82621.0
2018-06-11,82.37073516845703,82.9508056640625,81.21057891845703,81.79065704345703,38318.0
2018-06-12,81.79065704345703,82.66077423095703,81.30725860595703,82.66077423095703,17200.0
2018-06-13,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0
2018-06-14,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0
2018-06-17,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0
2018-06-18,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0
2018-06-19,82.66077423095703,82.66077423095703,82.66077423095703,82.66077423095703,0.0
2018-06-20,82.17737579345703,86.52793884277344,82.17737579345703,86.14122772216797,47987.0
2018-06-21,86.62461853027344,86.91465759277344,84.1109619140625,84.1109619140625,60076.0
2018-06-24,84.1109619140625,84.4976806640625,82.17737579345703,82.66077423095703,30567.0
2018-06-25,83.1441650390625,84.59435272216797,81.69397735595703,83.9176025390625,30153.0
2018-06-26,83.1441650390625,84.59435272216797,83.1441650390625,83.1441650390625,35045.0
2018-06-27,83.1441650390625,83.1441650390625,81.30725860595703,82.56409454345703,28293.0
2018-06-28,82.56409454345703,82.8541259765625,81.21057891845703,81.30725860595703,18924.0
2018-07-01,80.72718811035156,81.21057891845703,80.24378967285156,80.34046936035156,22131.0
2018-07-02,80.24378967285156,80.43714904785156,79.0836410522461,79.1803207397461,25223.0
2018-07-03,79.85707092285156,79.95375061035156,78.6969223022461,79.76039123535156,21366.0
2018-07-04,79.56703186035156,79.85707092285156,79.27699279785156,79.47035217285156,8947.0
2018-07-05,79.0836410522461,81.69397735595703,77.34341430664062,77.7301254272461,84148.0
2018-07-08,77.8268051147461,78.4068832397461,77.34341430664062,77.34341430664062,17591.0
2018-07-09,77.05337524414062,77.8268051147461,77.05337524414062,77.34341430664062,17318.0
2018-07-10,77.34341430664062,77.34341430664062,77.24673461914062,77.24673461914062,15187.0
2018-07-11,77.24673461914062,77.24673461914062,76.86001586914062,76.95669555664062,14664.0
2018-07-12,76.86001586914062,77.15005493164062,76.86001586914062,76.95669555664062,17517.0
2018-07-15,76.95669555664062,76.95669555664062,76.76333618164062,76.86001586914062,13033.0
2018-07-16,81.21057891845703,83.1441650390625,79.37367248535156,79.37367248535156,212296.0
2018-07-17,79.27699279785156,79.27699279785156,78.3102035522461,78.6969223022461,37977.0
2018-07-18,78.9869613647461,82.17737579345703,78.9869613647461,80.53382873535156,102742.0
2018-07-19,81.21057891845703,81.21057891845703,79.95375061035156,80.43714904785156,32617.0
2018-07-22,80.34046936035156,80.53382873535156,79.56703186035156,79.66371154785156,30332.0
2018-07-23,79.37367248535156,79.37367248535156,78.2135238647461,79.27699279785156,22617.0
2018-07-24,78.7936019897461,79.27699279785156,77.4400863647461,77.4400863647461,25811.0
2018-07-25,69.70574951171875,69.70574951171875,69.70574951171875,69.70574951171875,16795.0
2018-07-26,62.938201904296875,65.64521789550781,62.938201904296875,64.29170989990234,120113.0
2018-07-29,62.841522216796875,64.09835052490234,61.87472915649414,61.87472915649414,51096.0
2018-07-30,61.87472915649414,64.67842864990234,61.87472915649414,62.16476821899414,46441.0
2018-07-31,63.32491683959961,64.00167083740234,62.841522216796875,63.80831527709961,36399.0
2018-08-01,63.71163558959961,67.67548370361328,63.71163558959961,65.35517883300781,46625.0
2018-08-02,64.77510833740234,65.25850677490234,64.48506927490234,64.87178802490234,17299.0
2018-08-05,64.87178802490234,71.34929656982422,64.87178802490234,70.38250732421875,118851.0
2018-08-06,70.38250732421875,77.15005493164062,67.67548370361328,72.99284362792969,146960.0
2018-08-07,72.60612487792969,76.37661743164062,72.12273406982422,72.50944519042969,91081.0
2018-08-08,72.50944519042969,73.18620300292969,70.76921844482422,70.96257781982422,35101.0
2018-08-09,70.18914794921875,71.92937469482422,70.18914794921875,70.96257781982422,50122.0
2018-08-12,73.47624206542969,77.15005493164062,72.50944519042969,73.28288269042969,113043.0
2018-08-13,71.63933563232422,72.21941375732422,70.76921844482422,70.86589813232422,43925.0
2018-08-14,72.50944519042969,73.47624206542969,70.38250732421875,70.38250732421875,61071.0
2018-08-15,70.96257781982422,74.73307037353516,70.96257781982422,72.79948425292969,112453.0
2018-08-16,73.47624206542969,73.86295318603516,72.02605438232422,72.31608581542969,35270.0
2018-08-19,73.47624206542969,73.86295318603516,72.02605438232422,72.31608581542969,35270.0
2018-08-20,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0
2018-08-21,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0
2018-08-22,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0
2018-08-23,72.31608581542969,72.31608581542969,72.31608581542969,72.31608581542969,0.0
2018-08-26,72.31608581542969,74.15299224853516,71.92937469482422,72.50944519042969,30134.0
2018-08-27,72.70280456542969,72.70280456542969,71.25261688232422,71.73601531982422,28741.0
2018-08-28,71.54265594482422,71.54265594482422,70.57586669921875,70.96257781982422,46163.0
2018-08-29,70.76921844482422,71.54265594482422,69.12567138671875,69.12567138671875,52438.0
2018-08-30,68.25556182861328,68.54560089111328,66.22529602050781,66.22529602050781,49167.0
2018-09-02,64.87178802490234,70.86589813232422,63.32491683959961,67.67548370361328,103650.0
2018-09-03,67.67548370361328,67.67548370361328,67.67548370361328,67.67548370361328,0.0
2018-09-04,67.67548370361328,67.67548370361328,67.67548370361328,67.67548370361328,0.0
2018-09-05,73.95881652832031,74.3557357788086,70.51886749267578,72.23884582519531,533535.0
2018-09-06,71.44500732421875,74.62034606933594,68.79889678955078,69.19581604003906,365268.0
2018-09-09,69.9896469116211,70.12195587158203,66.15278625488281,66.15278625488281,157099.0
2018-09-10,65.46479797363281,66.41739654541016,61.60147476196289,61.60147476196289,163157.0
2018-09-11,62.18362045288086,66.15278625488281,62.18362045288086,64.6180419921875,208395.0
2018-09-12,64.14173889160156,64.24758911132812,61.38978576660156,61.81316375732422,102188.0
2018-09-13,62.18362045288086,62.4482307434082,60.75471878051758,61.23101806640625,85013.0
2018-09-16,62.07777404785156,62.13069534301758,60.64887237548828,61.283939361572266,71995.0
2018-09-17,63.506675720214844,63.506675720214844,62.4482307434082,63.2420654296875,101254.0
2018-09-18,62.28946304321289,62.97745132446289,61.60147476196289,61.60147476196289,48281.0
2018-09-19,61.654396057128906,61.654396057128906,60.33134078979492,60.595951080322266,47118.0
2018-09-20,60.33134078979492,60.54302978515625,59.537506103515625,59.802120208740234,48376.0
2018-09-23,59.802120208740234,59.802120208740234,59.802120208740234,59.802120208740234,0.0
2018-09-24,60.33134078979492,60.54302978515625,59.537506103515625,59.802120208740234,48376.0
2018-09-25,59.802120208740234,59.802120208740234,58.267372131347656,59.431663513183594,87763.0
2018-09-26,59.802120208740234,65.09434509277344,59.802120208740234,64.67096710205078,230025.0
2018-09-27,64.98849487304688,66.09986114501953,63.03037643432617,63.506675720214844,205261.0
2018-09-30,63.506675720214844,64.56511688232422,60.91348648071289,62.236541748046875,89715.0
2018-10-01,62.818687438964844,63.87712860107422,61.654396057128906,62.18362045288086,76624.0
2018-10-02,62.4482307434082,65.78233337402344,61.91900634765625,64.24758911132812,246904.0
2018-10-03,64.30050659179688,68.00506591796875,64.24758911132812,65.78233337402344,234453.0
2018-10-04,68.00506591796875,72.23884582519531,68.00506591796875,72.23884582519531,378734.0
2018-10-07,73.56189727783203,75.67878723144531,72.50345611572266,73.03267669677734,402380.0
2018-10-08,72.76806640625,74.3557357788086,70.12195587158203,70.12195587158203,143442.0
2018-10-09,70.51886749267578,77.00184631347656,70.51886749267578,76.73722839355469,446984.0
2018-10-10,77.2664566040039,84.41095733642578,77.13414764404297,84.41095733642578,612377.0
2018-10-11,83.74942779541016,90.7616195678711,82.55867767333984,88.24781799316406,788725.0
2018-10-14,90.2323989868164,92.87850952148438,79.64795684814453,87.3216781616211,764281.0
2018-10-15,87.4539794921875,89.17395782470703,82.2940673828125,85.46939849853516,627097.0
2018-10-16,86.52784729003906,87.05706787109375,81.10331726074219,81.36792755126953,506459.0
2018-10-17,82.02945709228516,84.41095733642578,78.45720672607422,82.82328796386719,427491.0
2018-10-18,82.69098663330078,82.69098663330078,79.38334655761719,80.44178771972656,369046.0
2018-10-21,76.86953735351562,87.58628845214844,75.41417694091797,84.94017791748047,761368.0
2018-10-22,85.33709716796875,88.5124282836914,80.83870697021484,80.97100830078125,661930.0
2018-10-23,80.97100830078125,83.8817367553711,79.91256713867188,82.02945709228516,381453.0
2018-10-24,83.08789825439453,85.07247924804688,81.76484680175781,84.14634704589844,364136.0
2018-10-25,84.41095733642578,84.67556762695312,82.95559692382812,83.35250854492188,218252.0
2018-10-28,84.14634704589844,91.68775939941406,82.82328796386719,91.68775939941406,647149.0
2018-10-29,94.73078918457031,100.81684875488281,94.20156860351562,100.81684875488281,393425.0
2018-10-30,105.8444595336914,110.8720703125,101.87528991699219,104.91831970214844,1223325.0
2018-10-31,105.57984924316406,110.07823944091797,101.08145904541016,104.25679016113281,832772.0
2018-11-01,103.99217987060547,107.96134948730469,94.33386993408203,95.78923797607422,765835.0
2018-11-04,94.33386993408203,100.55223846435547,94.33386993408203,99.22917938232422,488974.0
2018-11-05,97.90612030029297,107.82904052734375,97.90612030029297,103.33065032958984,758363.0
2018-11-06,103.19834899902344,107.16751098632812,101.3460693359375,102.66912078857422,526803.0
2018-11-07,103.0660400390625,104.91831970214844,100.68453979492188,102.00759887695312,428289.0
2018-11-08,97.64151000976562,100.41992950439453,95.52462005615234,96.18614959716797,516747.0
2018-11-11,96.3184585571289,101.87528991699219,90.2323989868164,97.90612030029297,710620.0
2018-11-12,98.5676498413086,101.3460693359375,97.64151000976562,98.5676498413086,301746.0
2018-11-13,97.64151000976562,99.7583999633789,95.78923797607422,96.05384826660156,282639.0
2018-11-14,95.260009765625,96.45075988769531,93.14311981201172,94.59848022460938,191261.0
2018-11-15,95.1277084350586,98.5676498413086,94.99539947509766,94.99539947509766,342554.0
2018-11-18,95.39231872558594,96.8476791381836,92.74620819091797,92.74620819091797,151431.0
2018-11-19,94.20156860351562,95.260009765625,92.34928894042969,93.27542877197266,126004.0
2018-11-20,93.27542877197266,93.80464935302734,87.4539794921875,87.4539794921875,132195.0
2018-11-21,86.7924575805664,91.02623748779297,86.7924575805664,90.10009765625,157656.0
2018-11-22,90.62931823730469,91.15853881835938,89.43856811523438,91.15853881835938,168692.0
2018-11-25,91.02623748779297,92.87850952148438,90.36470794677734,90.36470794677734,191768.0
2018-11-26,90.7616195678711,91.15853881835938,87.85089874267578,89.17395782470703,199279.0
2018-11-27,89.96778869628906,98.0384292602539,89.96778869628906,98.0384292602539,580780.0
2018-11-28,99.22917938232422,106.90290069580078,97.90612030029297,99.09687042236328,1243087.0
2018-11-29,100.2876205444336,100.55223846435547,98.0384292602539,98.30303955078125,211237.0
2018-12-02,98.69995880126953,100.15531921386719,98.5676498413086,99.6260986328125,147009.0
2018-12-03,99.89070892333984,103.99217987060547,99.09687042236328,101.87528991699219,442100.0
2018-12-04,102.13990020751953,104.38909912109375,101.3460693359375,101.87528991699219,372968.0
2018-12-05,101.3460693359375,104.1244888305664,100.55223846435547,101.3460693359375,288149.0
2018-12-06,100.94915008544922,102.40451049804688,97.50920867919922,98.43534851074219,288947.0
2018-12-09,95.78923797607422,97.90612030029297,94.86309814453125,95.92153930664062,341271.0
2018-12-10,96.71537780761719,97.50920867919922,94.99539947509766,95.39231872558594,210904.0
2018-12-11,95.78923797607422,96.97998809814453,95.39231872558594,95.92153930664062,136662.0
2018-12-12,95.92153930664062,96.8476791381836,95.260009765625,95.92153930664062,141186.0
2018-12-13,96.45075988769531,96.45075988769531,95.260009765625,95.39231872558594,118079.0
2018-12-16,95.39231872558594,95.78923797607422,93.01081848144531,93.01081848144531,137238.0
2018-12-17,93.01081848144531,95.260009765625,91.68775939941406,93.5400390625,225958.0
2018-12-18,93.4077377319336,94.99539947509766,92.87850952148438,93.5400390625,98238.0
2018-12-19,93.5400390625,93.80464935302734,91.9523696899414,92.21698760986328,82385.0
2018-12-20,91.29084777832031,94.33386993408203,89.70317840576172,89.70317840576172,214480.0
2018-12-23,87.3216781616211,88.64473724365234,86.7924575805664,87.98320770263672,143555.0
2018-12-24,88.11550903320312,91.55545806884766,88.11550903320312,89.57086944580078,226359.0
2018-12-25,88.38011932373047,89.70317840576172,87.3216781616211,87.71859741210938,65217.0
2018-12-26,95.260009765625,96.45075988769531,93.4077377319336,96.45075988769531,372438.0
2018-12-27,101.4783706665039,103.19834899902344,98.96456909179688,99.7583999633789,871458.0
2018-12-30,102.40451049804688,103.99217987060547,99.7583999633789,100.41992950439453,359388.0
2018-12-31,100.41992950439453,101.74298858642578,96.8476791381836,101.08145904541016,367672.0
2019-01-01,100.2876205444336,103.46295928955078,99.7583999633789,100.81684875488281,491147.0
2019-01-02,101.21376037597656,102.9337387084961,100.55223846435547,101.61067962646484,236839.0
2019-01-03,101.87528991699219,102.40451049804688,100.81684875488281,101.08145904541016,126914.0
2019-01-06,101.61067962646484,101.87528991699219,100.55223846435547,101.08145904541016,78458.0
2019-01-07,101.21376037597656,102.53681945800781,99.22917938232422,99.36148834228516,296967.0
2019-01-08,99.7583999633789,99.7583999633789,95.78923797607422,96.97998809814453,202867.0
2019-01-09,100.55223846435547,102.27220916748047,99.49378967285156,101.61067962646484,352132.0
2019-01-10,101.74298858642578,101.87528991699219,100.15531921386719,100.55223846435547,105133.0
2019-01-13,102.53681945800781,110.60746002197266,102.53681945800781,110.60746002197266,924157.0
2019-01-14,112.98896026611328,113.78279113769531,108.49057006835938,108.88748931884766,819455.0
2019-01-15,108.0936508178711,119.73654174804688,107.16751098632812,115.3704605102539,1485831.0
2019-01-16,115.3704605102539,122.51496124267578,113.78279113769531,117.6196517944336,1218909.0
2019-01-17,117.6196517944336,121.19190216064453,116.42890167236328,116.95812225341797,468517.0
2019-01-20,117.88426208496094,123.57340240478516,116.56121063232422,121.45651245117188,749964.0
2019-01-21,122.25035095214844,123.8380126953125,118.28118133544922,118.28118133544922,582337.0
2019-01-22,118.14887237548828,120.00115203857422,111.79821014404297,114.57662963867188,671317.0
2019-01-23,114.84123992919922,124.36724090576172,112.4597396850586,124.10263061523438,1158321.0
2019-01-24,124.49954223632812,130.98251342773438,122.25035095214844,125.55799102783203,1326518.0
2019-01-27,127.80718231201172,132.8347930908203,126.484130859375,131.77635192871094,1017330.0
2019-01-28,132.30557250976562,133.0994110107422,128.86563110351562,130.58560180664062,587548.0
2019-01-29,130.4532928466797,134.95169067382812,127.1456527709961,132.1732635498047,652415.0
2019-01-30,132.1732635498047,134.95169067382812,130.4532928466797,132.30557250976562,552514.0
2019-01-31,132.5701904296875,134.15785217285156,129.13023376464844,130.32098388671875,772495.0
2019-02-03,129.924072265625,131.3794403076172,124.49954223632812,125.29338073730469,543535.0
2019-02-04,124.49954223632812,128.33641052246094,124.36724090576172,126.08721160888672,431467.0
2019-02-05,126.484130859375,126.484130859375,123.57340240478516,124.36724090576172,268859.0
2019-02-06,124.36724090576172,127.67488098144531,124.10263061523438,125.29338073730469,469043.0
2019-02-07,125.95490264892578,126.08721160888672,124.10263061523438,124.36724090576172,158525.0
2019-02-10,124.49954223632812,131.90866088867188,123.8380126953125,127.93949127197266,972475.0
2019-02-11,128.86563110351562,130.4532928466797,125.29338073730469,125.69029235839844,495279.0
2019-02-12,125.55799102783203,125.82260131835938,123.97032165527344,125.16107177734375,201777.0
2019-02-13,124.36724090576172,124.36724090576172,118.54579162597656,118.8104019165039,577474.0
2019-02-14,118.54579162597656,122.51496124267578,116.95812225341797,118.14887237548828,482048.0
2019-02-17,118.8104019165039,125.69029235839844,117.48735046386719,125.69029235839844,700804.0
2019-02-18,127.01335144042969,130.18869018554688,126.6164321899414,128.07179260253906,848875.0
2019-02-19,128.7333221435547,129.13023376464844,124.36724090576172,125.4256820678711,357410.0
2019-02-20,125.69029235839844,127.41027069091797,125.16107177734375,125.4256820678711,243182.0
2019-02-21,126.08721160888672,128.33641052246094,125.95490264892578,128.07179260253906,293440.0
2019-02-24,128.33641052246094,128.4687042236328,126.6164321899414,126.6164321899414,152386.0
2019-02-25,127.01335144042969,129.65945434570312,126.484130859375,127.93949127197266,402147.0
2019-02-26,128.60101318359375,128.99794006347656,127.54257202148438,127.80718231201172,181798.0
2019-02-27,125.95490264892578,126.35182189941406,121.85343170166016,121.9857406616211,603909.0
2019-02-28,121.9857406616211,123.57340240478516,121.45651245117188,122.51496124267578,235101.0
2019-03-03,122.77957153320312,123.04418182373047,120.79499053955078,121.19190216064453,165576.0
2019-03-04,121.45651245117188,124.63185119628906,121.19190216064453,123.57340240478516,410290.0
2019-03-05,123.7057113647461,124.8964614868164,122.77957153320312,122.91188049316406,227146.0
2019-03-06,124.23493194580078,124.76415252685547,123.04418182373047,124.10263061523438,151879.0
2019-03-07,123.97032165527344,123.97032165527344,122.51496124267578,123.1764907836914,104257.0
2019-03-10,123.8380126953125,124.49954223632812,121.45651245117188,121.85343170166016,175527.0
2019-03-11,122.38265228271484,122.38265228271484,120.13346099853516,121.58882141113281,90126.0
2019-03-12,121.05960083007812,122.51496124267578,120.13346099853516,121.45651245117188,107295.0
2019-03-13,121.32421112060547,123.57340240478516,121.05960083007812,122.38265228271484,205610.0
2019-03-14,122.38265228271484,124.23493194580078,121.72113037109375,122.51496124267578,203175.0
2019-03-17,122.91188049316406,123.44110107421875,122.25035095214844,122.51496124267578,63242.0
2019-03-18,122.51496124267578,123.97032165527344,121.85343170166016,123.57340240478516,165149.0
2019-03-19,123.57340240478516,127.93949127197266,122.64726257324219,125.55799102783203,412911.0
2019-03-20,125.69029235839844,126.88104248046875,124.8964614868164,125.69029235839844,184003.0
2019-03-21,125.55799102783203,127.27796173095703,125.29338073730469,125.95490264892578,208056.0
2019-03-24,125.69029235839844,128.86563110351562,124.36724090576172,125.95490264892578,312894.0
2019-03-25,119.86885070800781,121.72113037109375,118.54579162597656,120.66268157958984,439061.0
2019-03-26,120.3980712890625,120.66268157958984,118.6781005859375,119.60424041748047,188637.0
2019-03-27,118.54579162597656,118.54579162597656,116.29660034179688,116.82582092285156,307379.0
2019-03-28,117.6196517944336,119.60424041748047,114.04740142822266,115.10585021972656,285914.0
2019-03-31,115.10585021972656,115.10585021972656,115.10585021972656,115.10585021972656,0.0
2019-04-01,112.72434997558594,114.57662963867188,112.72434997558594,112.85665130615234,175083.0
2019-04-02,112.85665130615234,114.31201171875,111.53359985351562,111.79821014404297,136205.0
2019-04-03,112.06282043457031,112.98896026611328,110.73976135253906,110.73976135253906,194195.0
2019-04-04,110.8720703125,111.66590118408203,109.94593048095703,110.07823944091797,124159.0
2019-04-07,108.75518035888672,110.60746002197266,107.29981994628906,107.43212127685547,109408.0
2019-04-08,108.22595977783203,114.44432067871094,108.22595977783203,112.4597396850586,644775.0
2019-04-09,112.4597396850586,112.592041015625,109.01979064941406,109.152099609375,258025.0
2019-04-10,109.8136215209961,111.40129089355469,108.75518035888672,109.8136215209961,177803.0
2019-04-11,109.8136215209961,110.47515106201172,108.62287139892578,108.62287139892578,92306.0
2019-04-14,108.75518035888672,109.54901123046875,108.62287139892578,108.75518035888672,60452.0
2019-04-15,109.2844009399414,110.73976135253906,108.62287139892578,108.88748931884766,92842.0
2019-04-16,109.01979064941406,110.34284973144531,108.75518035888672,109.01979064941406,125130.0
2019-04-17,110.47515106201172,113.6504898071289,107.69673919677734,107.96134948730469,455452.0
2019-04-18,107.82904052734375,107.82904052734375,105.97676086425781,105.97676086425781,166267.0
2019-04-21,105.97676086425781,106.3736801147461,103.59526062011719,103.72756958007812,129047.0
2019-04-22,103.99217987060547,106.63829040527344,102.66912078857422,102.9337387084961,280629.0
2019-04-23,103.46295928955078,104.52140045166016,102.27220916748047,102.53681945800781,97207.0
2019-04-24,102.13990020751953,103.72756958007812,100.55223846435547,100.55223846435547,78895.0
2019-04-25,100.55223846435547,101.21376037597656,98.5676498413086,98.69995880126953,135707.0
2019-04-28,98.17073822021484,99.36148834228516,97.37689971923828,97.37689971923828,61482.0
2019-04-29,97.90612030029297,99.7583999633789,97.11228942871094,97.90612030029297,150361.0
2019-04-30,97.90612030029297,98.5676498413086,97.24459838867188,97.64151000976562,38743.0
2019-05-01,97.64151000976562,99.22917938232422,97.11228942871094,97.90612030029297,114373.0
2019-05-02,97.77381896972656,97.77381896972656,95.52462005615234,95.52462005615234,88050.0
2019-05-05,95.78923797607422,96.71537780761719,93.4077377319336,93.67234802246094,70478.0
2019-05-06,93.93695831298828,93.93695831298828,90.7616195678711,92.34928894042969,58610.0
2019-05-07,92.61389923095703,93.67234802246094,91.68775939941406,92.08467864990234,46871.0
2019-05-08,91.820068359375,91.9523696899414,89.30625915527344,89.30625915527344,54070.0
2019-05-09,89.30625915527344,90.49700927734375,88.38011932373047,88.77703857421875,78769.0
2019-05-12,88.77703857421875,88.77703857421875,83.74942779541016,83.74942779541016,75161.0
2019-05-13,80.44178771972656,83.61711883544922,77.2664566040039,79.91256713867188,186080.0
2019-05-14,78.72181701660156,87.3216781616211,78.72181701660156,86.66014862060547,372795.0
2019-05-15,87.18936920166016,90.49700927734375,86.52784729003906,86.92475891113281,181499.0
2019-05-16,86.92475891113281,89.43856811523438,86.92475891113281,87.71859741210938,114532.0
2019-05-19,87.3216781616211,89.43856811523438,83.35250854492188,84.54325866699219,126252.0
2019-05-20,83.61711883544922,84.54325866699219,81.2356185913086,82.16175842285156,83626.0
2019-05-21,83.35250854492188,83.8817367553711,82.02945709228516,83.35250854492188,76453.0
2019-05-22,83.74942779541016,86.39553833007812,83.35250854492188,83.61711883544922,174198.0
2019-05-23,83.74942779541016,85.07247924804688,82.02945709228516,82.2940673828125,81074.0
2019-05-26,82.55867767333984,82.55867767333984,80.44178771972656,80.97100830078125,42683.0
2019-05-27,80.97100830078125,81.63253784179688,79.91256713867188,80.5740966796875,43863.0
2019-05-28,80.97100830078125,81.10331726074219,79.11872863769531,79.11872863769531,47018.0
2019-05-29,79.91256713867188,80.97100830078125,78.45720672607422,80.17717742919922,67675.0
2019-05-30,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0
2019-06-02,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0
2019-06-03,84.94017791748047,86.52784729003906,82.82328796386719,82.82328796386719,198382.0
2019-06-04,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0
2019-06-05,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0
2019-06-06,82.82328796386719,82.82328796386719,82.82328796386719,82.82328796386719,0.0
2019-06-09,86.26322937011719,87.98320770263672,85.33709716796875,87.3216781616211,157257.0
2019-06-10,87.4539794921875,88.64473724365234,86.26322937011719,87.98320770263672,142195.0
2019-06-11,88.11550903320312,96.71537780761719,88.11550903320312,96.71537780761719,466662.0
2019-06-12,99.49378967285156,101.08145904541016,96.8476791381836,97.37689971923828,406433.0
2019-06-13,96.8476791381836,96.8476791381836,93.67234802246094,93.67234802246094,193499.0
2019-06-16,94.59848022460938,96.58306884765625,93.93695831298828,95.260009765625,153097.0
2019-06-17,95.78923797607422,98.83226013183594,95.78923797607422,96.3184585571289,260263.0
2019-06-18,96.45075988769531,98.69995880126953,95.260009765625,96.71537780761719,181657.0
2019-06-19,97.11228942871094,97.37689971923828,95.260009765625,95.260009765625,84363.0
2019-06-20,94.99539947509766,94.99539947509766,92.74620819091797,93.14311981201172,83175.0
2019-06-23,92.61389923095703,97.77381896972656,92.61389923095703,93.93695831298828,334036.0
2019-06-24,95.260009765625,96.05384826660156,92.61389923095703,94.33386993408203,154619.0
2019-06-25,94.59848022460938,95.39231872558594,93.4077377319336,94.73078918457031,92547.0
2019-06-26,95.78923797607422,100.15531921386719,95.78923797607422,96.58306884765625,354678.0
2019-06-27,97.24459838867188,98.5676498413086,96.71537780761719,97.77381896972656,114806.0
2019-06-30,98.43534851074219,99.7583999633789,97.37689971923828,97.90612030029297,178452.0
2019-07-01,98.17073822021484,99.09687042236328,96.97998809814453,98.17073822021484,145179.0
2019-07-02,97.90612030029297,98.30303955078125,96.71537780761719,96.71537780761719,78572.0
2019-07-03,96.8476791381836,98.69995880126953,96.58306884765625,98.30303955078125,133513.0
2019-07-04,98.43534851074219,98.83226013183594,97.24459838867188,97.37689971923828,78458.0
2019-07-07,97.50920867919922,98.17073822021484,97.11228942871094,97.37689971923828,64940.0
2019-07-08,96.8476791381836,97.24459838867188,94.99539947509766,96.45075988769531,85225.0
2019-07-09,96.05384826660156,96.71537780761719,95.65692901611328,96.45075988769531,58909.0
2019-07-10,96.71537780761719,97.77381896972656,96.58306884765625,96.71537780761719,66985.0
2019-07-11,97.64151000976562,98.17073822021484,96.97998809814453,97.11228942871094,87726.0
2019-07-14,97.37689971923828,97.77381896972656,96.8476791381836,97.24459838867188,50169.0
2019-07-15,97.24459838867188,97.24459838867188,96.58306884765625,96.97998809814453,44534.0
2019-07-16,96.97998809814453,97.77381896972656,96.8476791381836,96.8476791381836,68013.0
2019-07-17,96.71537780761719,98.17073822021484,96.71537780761719,97.77381896972656,121733.0
2019-07-18,98.17073822021484,99.89070892333984,98.0384292602539,98.0384292602539,362991.0
2019-07-21,97.90612030029297,97.90612030029297,96.71537780761719,97.77381896972656,115528.0
2019-07-22,98.0384292602539,100.15531921386719,98.0384292602539,98.83226013183594,230425.0
2019-07-23,99.09687042236328,102.13990020751953,98.0384292602539,98.0384292602539,636531.0
2019-07-24,99.09687042236328,99.09687042236328,95.39231872558594,95.39231872558594,130147.0
2019-07-25,95.260009765625,95.65692901611328,92.61389923095703,94.33386993408203,113791.0
2019-07-28,93.93695831298828,95.260009765625,93.27542877197266,94.99539947509766,79591.0
2019-07-29,95.260009765625,95.260009765625,94.06925964355469,94.20156860351562,62910.0
2019-07-30,94.73078918457031,94.73078918457031,91.29084777832031,91.55545806884766,159873.0
2019-07-31,91.29084777832031,93.14311981201172,90.89392852783203,92.08467864990234,94019.0
2019-08-01,91.820068359375,92.87850952148438,91.42314910888672,91.68775939941406,50478.0
2019-08-04,91.55545806884766,91.68775939941406,90.10009765625,90.49700927734375,39420.0
2019-08-05,90.49700927734375,90.49700927734375,89.57086944580078,89.57086944580078,41187.0
2019-08-06,89.43856811523438,89.43856811523438,87.58628845214844,87.85089874267578,52127.0
2019-08-07,92.61389923095703,96.58306884765625,91.68775939941406,95.52462005615234,580621.0
2019-08-08,94.99539947509766,96.05384826660156,93.01081848144531,93.4077377319336,122790.0
2019-08-11,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0
2019-08-12,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0
2019-08-13,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0
2019-08-14,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0
2019-08-15,93.4077377319336,93.4077377319336,93.4077377319336,93.4077377319336,0.0
2019-08-18,93.67234802246094,94.86309814453125,93.67234802246094,94.20156860351562,50285.0
2019-08-19,94.20156860351562,94.99539947509766,93.4077377319336,94.46617889404297,42787.0
2019-08-20,94.73078918457031,94.99539947509766,93.80464935302734,94.06925964355469,54189.0
2019-08-21,93.93695831298828,96.3184585571289,93.67234802246094,95.260009765625,200416.0
2019-08-22,95.78923797607422,95.92153930664062,93.4077377319336,94.20156860351562,65821.0
2019-08-25,94.06925964355469,94.06925964355469,90.10009765625,91.55545806884766,38994.0
2019-08-26,91.02623748779297,92.08467864990234,90.10009765625,91.29084777832031,32335.0
2019-08-27,92.21698760986328,92.21698760986328,88.64473724365234,89.57086944580078,32965.0
2019-08-28,90.2323989868164,91.29084777832031,89.96778869628906,91.29084777832031,37012.0
2019-08-29,90.36470794677734,91.29084777832031,89.70317840576172,90.89392852783203,35019.0
2019-09-01,91.02623748779297,91.29084777832031,89.70317840576172,89.70317840576172,24542.0
2019-09-02,90.49700927734375,92.21698760986328,90.2323989868164,91.29084777832031,66646.0
2019-09-03,91.55545806884766,93.4077377319336,90.49700927734375,93.01081848144531,84496.0
2019-09-04,93.01081848144531,95.65692901611328,92.61389923095703,94.73078918457031,149115.0
2019-09-05,93.93695831298828,94.59848022460938,93.14311981201172,93.67234802246094,34944.0
2019-09-08,93.5400390625,94.46617889404297,93.01081848144531,93.93695831298828,42712.0
2019-09-09,93.80464935302734,96.05384826660156,93.80464935302734,95.260009765625,110629.0
2019-09-10,95.78923797607422,98.69995880126953,95.65692901611328,96.05384826660156,276528.0
2019-09-11,96.3184585571289,96.3184585571289,93.5400390625,94.59848022460938,57091.0
2019-09-12,93.67234802246094,97.37689971923828,93.4077377319336,95.260009765625,70628.0
2019-09-15,93.4077377319336,95.1277084350586,93.4077377319336,93.80464935302734,25755.0
2019-09-16,94.06925964355469,94.59848022460938,91.29084777832031,91.55545806884766,89080.0
2019-09-17,92.08467864990234,93.27542877197266,91.29084777832031,92.34928894042969,46019.0
2019-09-18,92.61389923095703,93.01081848144531,91.55545806884766,91.820068359375,30753.0
2019-09-19,91.55545806884766,91.9523696899414,89.96778869628906,90.36470794677734,59674.0
2019-09-22,91.55545806884766,92.61389923095703,90.89392852783203,92.61389923095703,54665.0
2019-09-24,93.01081848144531,94.46617889404297,92.87850952148438,93.80464935302734,76021.0
2019-09-25,93.67234802246094,95.78923797607422,93.27542877197266,93.4077377319336,161506.0
2019-09-26,93.4077377319336,94.33386993408203,92.61389923095703,92.87850952148438,36807.0
2019-09-29,92.61389923095703,93.67234802246094,92.61389923095703,93.27542877197266,26298.0
2019-09-30,93.5400390625,93.80464935302734,93.14311981201172,93.5400390625,18746.0
2019-10-01,93.27542877197266,93.4077377319336,92.61389923095703,93.01081848144531,42836.0
2019-10-02,92.61389923095703,93.14311981201172,92.08467864990234,93.14311981201172,31161.0
2019-10-03,92.74620819091797,94.73078918457031,91.55545806884766,92.34928894042969,113735.0
2019-10-06,93.80464935302734,93.80464935302734,92.21698760986328,92.61389923095703,46968.0
2019-10-07,92.48159790039062,92.61389923095703,91.820068359375,92.08467864990234,23546.0
2019-10-08,91.9523696899414,91.9523696899414,89.96778869628906,89.96778869628906,35549.0
2019-10-09,89.96778869628906,90.49700927734375,87.85089874267578,89.30625915527344,26203.0
2019-10-10,89.70317840576172,89.96778869628906,89.0416488647461,89.0416488647461,22459.0
2019-10-13,87.3216781616211,89.96778869628906,87.3216781616211,87.3216781616211,22004.0
2019-10-14,88.38011932373047,88.38011932373047,85.6017074584961,85.6017074584961,15173.0
2019-10-15,86.26322937011719,87.58628845214844,83.08789825439453,83.08789825439453,18143.0
2019-10-16,83.08789825439453,83.8817367553711,78.45720672607422,81.36792755126953,84705.0
2019-10-17,81.76484680175781,82.82328796386719,80.44178771972656,82.02945709228516,70260.0
2019-10-20,83.8817367553711,83.8817367553711,82.95559692382812,83.48481750488281,52740.0
2019-10-21,82.4263687133789,84.67556762695312,82.4263687133789,83.35250854492188,60961.0
2019-10-22,84.27864837646484,84.54325866699219,83.35250854492188,83.35250854492188,42944.0
2019-10-23,83.35250854492188,85.46939849853516,83.08789825439453,85.46939849853516,32841.0
2019-10-24,85.46939849853516,85.86631774902344,84.41095733642578,84.41095733642578,46471.0
2019-10-27,84.41095733642578,85.6017074584961,84.41095733642578,84.80786895751953,38485.0
2019-10-28,84.94017791748047,85.20478820800781,83.8817367553711,84.0140380859375,18622.0
2019-10-29,83.35250854492188,83.35250854492188,81.63253784179688,82.16175842285156,36171.0
2019-10-30,82.82328796386719,82.82328796386719,82.02945709228516,82.2940673828125,18599.0
2019-10-31,82.2940673828125,82.2940673828125,81.50023651123047,81.76484680175781,14988.0
2019-11-03,80.7063980102539,80.7063980102539,79.78025817871094,79.78025817871094,23374.0
2019-11-04,79.78025817871094,80.44178771972656,79.78025817871094,80.04486846923828,19643.0
2019-11-05,80.83870697021484,86.66014862060547,80.7063980102539,83.8817367553711,166059.0
2019-11-06,84.0140380859375,84.67556762695312,82.82328796386719,83.35250854492188,75474.0
2019-11-07,83.61711883544922,83.61711883544922,82.55867767333984,82.55867767333984,46384.0
2019-11-10,82.02945709228516,83.61711883544922,81.10331726074219,82.02945709228516,47423.0
2019-11-11,81.50023651123047,82.82328796386719,80.17717742919922,82.2940673828125,30421.0
2019-11-12,81.76484680175781,82.2940673828125,81.50023651123047,81.63253784179688,52798.0
2019-11-13,81.36792755126953,82.02945709228516,79.91256713867188,79.91256713867188,49978.0
2019-11-14,79.91256713867188,82.82328796386719,79.91256713867188,82.82328796386719,83961.0
2019-11-17,82.82328796386719,82.82328796386719,80.7063980102539,80.7063980102539,38414.0
2019-11-18,80.97100830078125,81.89714813232422,80.44178771972656,80.97100830078125,24681.0
2019-11-19,80.7063980102539,81.89714813232422,80.5740966796875,81.10331726074219,32579.0
2019-11-20,80.97100830078125,84.27864837646484,80.97100830078125,82.55867767333984,142380.0
2019-11-21,82.02945709228516,83.08789825439453,81.89714813232422,82.16175842285156,47416.0
2019-11-24,83.35250854492188,84.80786895751953,82.02945709228516,82.55867767333984,155969.0
2019-11-25,82.95559692382812,82.95559692382812,81.10331726074219,81.10331726074219,58770.0
2019-11-26,81.36792755126953,82.16175842285156,80.83870697021484,80.83870697021484,40281.0
2019-11-27,81.89714813232422,81.89714813232422,80.7063980102539,80.7063980102539,18267.0
2019-11-28,80.7063980102539,80.97100830078125,80.17717742919922,80.97100830078125,17341.0
2019-12-01,80.7063980102539,81.2356185913086,80.7063980102539,80.83870697021484,7458.0
2019-12-02,81.10331726074219,81.36792755126953,80.7063980102539,80.83870697021484,16556.0
2019-12-03,85.46939849853516,86.52784729003906,81.89714813232422,82.4263687133789,253992.0
2019-12-04,82.02945709228516,82.16175842285156,81.36792755126953,81.50023651123047,40054.0
2019-12-05,81.50023651123047,82.55867767333984,81.2356185913086,82.55867767333984,33864.0
2019-12-08,82.55867767333984,83.35250854492188,82.02945709228516,83.08789825439453,66378.0
2019-12-09,83.22020721435547,83.22020721435547,81.63253784179688,82.4263687133789,39289.0
2019-12-10,82.02945709228516,84.80786895751953,81.76484680175781,84.0140380859375,96065.0
2019-12-11,84.67556762695312,85.99861907958984,83.35250854492188,83.8817367553711,119685.0
2019-12-12,84.0140380859375,84.54325866699219,82.02945709228516,82.16175842285156,55732.0
2019-12-15,82.16175842285156,82.55867767333984,81.2356185913086,81.89714813232422,43337.0
2019-12-16,82.02945709228516,82.69098663330078,82.02945709228516,82.16175842285156,22623.0
2019-12-17,82.16175842285156,83.22020721435547,81.50023651123047,81.63253784179688,90759.0
2019-12-18,81.76484680175781,84.14634704589844,81.63253784179688,83.35250854492188,102880.0
2019-12-19,83.08789825439453,85.86631774902344,83.08789825439453,83.74942779541016,177172.0
2019-12-22,84.54325866699219,88.5124282836914,84.54325866699219,88.11550903320312,254931.0
2019-12-23,88.64473724365234,89.70317840576172,87.3216781616211,87.3216781616211,128328.0
2019-12-24,88.11550903320312,89.0416488647461,86.52784729003906,87.4539794921875,155178.0
2019-12-25,87.71859741210938,90.36470794677734,87.58628845214844,89.70317840576172,269076.0
2019-12-26,90.2323989868164,92.34928894042969,90.2323989868164,91.29084777832031,163565.0
2019-12-29,92.34928894042969,96.45075988769531,92.21698760986328,95.260009765625,275868.0
2019-12-30,96.45075988769531,96.58306884765625,92.61389923095703,92.61389923095703,161652.0
2019-12-31,91.9523696899414,100.2876205444336,91.9523696899414,100.2876205444336,352787.0
2020-01-01,110.24014282226562,110.24014282226562,110.24014282226562,110.24014282226562,2859.0
2020-01-02,118.88642883300781,121.26415252685547,117.48140716552734,121.26415252685547,99643.0
2020-01-05,123.64188385009766,131.85585021972656,123.2095718383789,128.07310485839844,629529.0
2020-01-06,128.07310485839844,128.07310485839844,115.31983184814453,115.31983184814453,611050.0
2020-01-07,113.48249816894531,117.69756317138672,112.4017105102539,115.64407348632812,420993.0
2020-01-08,113.91481018066406,120.39952850341797,113.590576171875,116.50869750976562,429192.0
2020-01-09,118.88642883300781,119.75105285644531,116.29254150390625,117.9137191772461,386863.0
2020-01-12,118.56218719482422,119.42681884765625,117.48140716552734,118.02179718017578,225166.0
2020-01-13,118.56218719482422,119.64297485351562,116.18446350097656,117.8056411743164,316765.0
2020-01-14,118.23795318603516,118.67027282714844,116.40061950683594,116.50869750976562,222349.0
2020-01-15,117.26525115966797,117.26525115966797,112.83403015136719,113.69865417480469,171983.0
2020-01-16,113.80673217773438,113.91481018066406,111.32093048095703,113.48249816894531,141841.0
2020-01-19,113.69865417480469,118.88642883300781,112.5097885131836,116.18446350097656,411741.0
2020-01-20,117.8056411743164,117.8056411743164,115.96830749511719,115.96830749511719,151028.0
2020-01-21,115.64407348632812,115.8602294921875,114.02288818359375,114.45520782470703,115242.0
2020-01-22,114.45520782470703,114.88751983642578,113.48249816894531,113.48249816894531,53696.0
2020-01-23,113.37442016601562,116.724853515625,112.4017105102539,113.37442016601562,174851.0
2020-01-26,113.590576171875,114.88751983642578,112.5097885131836,113.05018615722656,60654.0
2020-01-27,113.05018615722656,113.69865417480469,108.07856750488281,109.05127716064453,75373.0
2020-01-28,109.05127716064453,109.05127716064453,105.3766098022461,105.48468780517578,108409.0
2020-01-29,105.3766098022461,106.2412338256836,102.35040283203125,102.35040283203125,105213.0
2020-01-30,102.45848083496094,105.26852416992188,100.40499114990234,101.26962280273438,165557.0
2020-02-02,101.48577880859375,105.16044616699219,100.40499114990234,102.24232482910156,120388.0
2020-02-03,101.59385681152344,103.21503448486328,101.59385681152344,101.81001281738281,60666.0
2020-02-04,91.65062713623047,91.65062713623047,91.65062713623047,91.65062713623047,92782.0
2020-02-05,82.57202911376953,82.57202911376953,82.57202911376953,82.57202911376953,222062.0
2020-02-06,81.16700744628906,84.94975280761719,78.89735412597656,82.57202911376953,3567809.0
2020-02-09,83.65281677246094,84.19320678710938,82.35587310791016,83.22049713134766,710205.0
2020-02-10,83.54473876953125,84.73359680175781,82.03163146972656,84.30128479003906,608040.0
2020-02-11,84.8416748046875,85.70630645751953,83.86897277832031,84.73359680175781,593322.0
2020-02-12,84.94975280761719,85.59822845458984,83.00434112548828,83.22049713134766,298182.0
2020-02-13,83.22049713134766,83.32857513427734,81.38316345214844,81.38316345214844,244351.0
2020-02-16,81.38316345214844,81.38316345214844,81.38316345214844,81.38316345214844,0.0
2020-02-17,81.49124145507812,82.68010711669922,81.27508544921875,81.81547546386719,176941.0
2020-02-18,81.92355346679688,82.46395111083984,80.19429779052734,80.6266098022461,276559.0
2020-02-19,80.5185317993164,81.16700744628906,79.6539077758789,80.73469543457031,227965.0
2020-02-20,80.95085144042969,81.49124145507812,80.8427734375,81.16700744628906,224238.0
2020-02-23,81.16700744628906,81.7073974609375,80.8427734375,81.05892944335938,163644.0
2020-02-24,80.73469543457031,80.73469543457031,76.303466796875,76.5196304321289,206261.0
2020-02-25,77.27617645263672,77.27617645263672,73.60150909423828,76.08731079101562,215443.0
2020-02-26,74.2499771118164,75.4388427734375,73.27726745605469,73.92574310302734,156657.0
2020-02-27,73.49342346191406,73.70958709716797,70.35914611816406,70.35914611816406,243255.0
2020-03-01,67.54910278320312,67.54910278320312,63.982513427734375,63.982513427734375,344846.0
2020-03-02,65.8198471069336,66.36024475097656,63.2259635925293,64.19866943359375,295766.0
2020-03-03,65.8198471069336,66.79255676269531,64.8471450805664,66.68447875976562,202938.0
2020-03-04,65.60369110107422,66.79255676269531,65.27945709228516,66.57640075683594,222690.0
2020-03-05,67.22486877441406,69.71067810058594,67.11679077148438,68.62989044189453,404812.0
2020-03-08,64.8471450805664,65.38753509521484,61.82094192504883,61.82094192504883,275397.0
2020-03-09,55.66046142578125,58.3624267578125,55.66046142578125,55.66046142578125,180006.0
2020-03-10,58.25434875488281,61.17247009277344,57.06548309326172,61.17247009277344,315974.0
2020-03-11,61.60478591918945,62.36133575439453,57.28164291381836,58.3624267578125,265999.0
2020-03-12,56.41701126098633,57.28164291381836,55.12007141113281,55.66046142578125,195888.0
2020-03-15,56.95740509033203,57.93011474609375,55.2281494140625,55.444305419921875,164156.0
2020-03-16,55.12007141113281,55.12007141113281,51.98579025268555,53.1206169128418,124366.0
2020-03-17,53.1206169128418,54.363521575927734,52.41810607910156,53.98524475097656,175897.0
2020-03-18,53.55293273925781,55.55238342285156,53.390811920166016,53.98524475097656,133305.0
2020-03-19,53.98524475097656,54.795833587646484,53.49889373779297,54.147361755371094,168256.0
2020-03-22,54.039283752441406,54.363521575927734,53.444854736328125,53.715049743652344,99501.0
2020-03-23,53.33677291870117,53.390811920166016,51.013084411621094,51.013084411621094,110880.0
2020-03-24,52.147911071777344,53.606971740722656,51.87771224975586,53.49889373779297,149825.0
2020-03-25,54.6877555847168,55.66046142578125,52.85042190551758,53.93120574951172,188110.0
2020-03-26,54.47159957885742,54.6877555847168,53.715049743652344,54.25544357299805,54686.0
2020-03-29,53.49889373779297,54.47159957885742,53.49889373779297,53.98524475097656,86279.0
2020-03-30,54.363521575927734,56.20085525512695,53.76908874511719,55.7685432434082,215879.0
2020-03-31,55.98469924926758,57.28164291381836,55.98469924926758,56.41701126098633,210072.0
2020-04-01,57.28164291381836,62.0370979309082,56.63317108154297,62.0370979309082,346279.0
2020-04-02,64.52290344238281,68.19757843017578,64.52290344238281,65.17137908935547,1538037.0
2020-04-05,65.8198471069336,66.03600311279297,63.2259635925293,63.766357421875,284455.0
2020-04-06,63.334041595458984,64.52290344238281,63.334041595458984,64.19866943359375,109301.0
2020-04-07,64.30674743652344,67.33294677734375,63.982513427734375,65.49561309814453,304427.0
2020-04-08,65.49561309814453,66.03600311279297,64.52290344238281,64.9552230834961,258406.0
2020-04-09,65.7117691040039,66.03600311279297,64.6309814453125,64.9552230834961,163441.0
2020-04-12,65.38753509521484,67.9814224243164,63.87443542480469,65.38753509521484,458225.0
2020-04-13,66.03600311279297,67.00871276855469,65.49561309814453,65.92792510986328,207293.0
2020-04-14,66.46832275390625,66.46832275390625,65.38753509521484,65.60369110107422,107269.0
2020-04-15,65.60369110107422,65.60369110107422,64.41482543945312,64.6309814453125,107459.0
2020-04-16,64.30674743652344,64.30674743652344,62.253257751464844,62.901729583740234,110228.0
2020-04-19,63.55019760131836,64.09059143066406,62.901729583740234,63.11788558959961,74351.0
2020-04-20,63.2259635925293,65.17137908935547,62.145179748535156,64.73905944824219,160971.0
2020-04-21,62.145179748535156,63.65827941894531,62.145179748535156,62.79364776611328,102615.0
2020-04-22,62.145179748535156,63.65827941894531,62.145179748535156,63.334041595458984,102792.0
2020-04-23,64.09059143066406,64.8471450805664,63.766357421875,63.982513427734375,138076.0
2020-04-26,65.27945709228516,66.57640075683594,64.8471450805664,66.57640075683594,177083.0
2020-04-27,67.54910278320312,69.60260009765625,66.900634765625,67.44102478027344,468466.0
2020-04-28,67.11679077148438,69.1702880859375,66.57640075683594,68.9541244506836,347347.0
2020-04-29,70.14299011230469,72.73687744140625,70.034912109375,71.87224578857422,666732.0
2020-04-30,72.41264343261719,73.49342346191406,71.2237777709961,71.9803237915039,320197.0
2020-05-03,65.17137908935547,66.68447875976562,64.8471450805664,64.8471450805664,225491.0
2020-05-04,59.443214416503906,64.19866943359375,59.443214416503906,63.2259635925293,283731.0
2020-05-05,64.8471450805664,65.7117691040039,64.30674743652344,65.27945709228516,167966.0
2020-05-06,65.92792510986328,66.25216674804688,64.30674743652344,64.41482543945312,128053.0
2020-05-07,63.44211959838867,63.982513427734375,62.901729583740234,63.44211959838867,86645.0
2020-05-10,64.09059143066406,64.09059143066406,62.36133575439453,62.901729583740234,80113.0
2020-05-11,62.145179748535156,62.145179748535156,58.9028205871582,61.280548095703125,104488.0
2020-05-12,61.280548095703125,63.766357421875,61.280548095703125,62.685569763183594,97115.0
2020-05-13,63.334041595458984,67.22486877441406,62.901729583740234,66.25216674804688,608722.0
2020-05-14,66.36024475097656,67.11679077148438,64.9552230834961,65.49561309814453,286899.0
2020-05-17,65.7117691040039,66.46832275390625,65.49561309814453,65.8198471069336,101326.0
2020-05-18,66.36024475097656,67.87334442138672,65.92792510986328,66.46832275390625,340669.0
2020-05-19,67.44102478027344,67.44102478027344,66.25216674804688,66.36024475097656,107870.0
2020-05-20,66.03600311279297,66.25216674804688,65.49561309814453,65.49561309814453,79651.0
2020-05-21,65.60369110107422,66.36024475097656,65.38753509521484,65.60369110107422,78506.0
2020-05-31,66.79255676269531,68.30565643310547,66.03600311279297,67.9814224243164,393155.0
2020-06-01,68.0895004272461,69.06220245361328,67.11679077148438,68.30565643310547,277740.0
2020-06-02,69.1702880859375,72.62879943847656,69.06220245361328,70.57530975341797,1120658.0
2020-06-03,70.68338775634766,71.2237777709961,68.62989044189453,68.8460464477539,227642.0
2020-06-04,68.9541244506836,71.33185577392578,67.65718841552734,69.71067810058594,537970.0
2020-06-07,71.2237777709961,71.2237777709961,70.25106811523438,70.89954376220703,231949.0
2020-06-08,70.79146575927734,71.00762176513672,70.35914611816406,70.35914611816406,160896.0
2020-06-09,70.46722412109375,72.84495544433594,70.35914611816406,71.76416778564453,705035.0
2020-06-10,72.3045654296875,72.3045654296875,70.68338775634766,71.00762176513672,289423.0
2020-06-11,70.57530975341797,71.00762176513672,70.034912109375,70.25106811523438,245351.0
2020-06-14,70.25106811523438,72.41264343261719,70.14299011230469,71.33185577392578,419869.0
2020-06-15,71.33185577392578,72.19648742675781,71.00762176513672,71.87224578857422,389428.0
2020-06-16,72.41264343261719,74.57421112060547,72.41264343261719,74.2499771118164,987599.0
2020-06-17,74.3580551147461,75.00653076171875,72.41264343261719,72.73687744140625,421878.0
2020-06-18,73.06111145019531,73.06111145019531,71.65608978271484,71.87224578857422,175778.0
2020-06-21,72.41264343261719,72.73687744140625,71.2237777709961,71.33185577392578,136991.0
2020-06-22,69.1702880859375,69.81875610351562,68.30565643310547,68.52181243896484,361348.0
2020-06-23,68.62989044189453,69.92683410644531,68.30565643310547,69.81875610351562,208009.0
2020-06-24,69.92683410644531,75.4388427734375,69.92683410644531,73.38534545898438,1391624.0
2020-06-25,72.73687744140625,74.3580551147461,72.3045654296875,73.49342346191406,444489.0
2020-06-28,73.81766510009766,74.68228912353516,73.169189453125,73.38534545898438,272074.0
2020-06-29,73.60150909423828,73.92574310302734,72.84495544433594,73.49342346191406,222983.0
2020-06-30,73.49342346191406,73.70958709716797,71.87224578857422,72.41264343261719,160543.0
2020-07-01,71.33185577392578,73.60150909423828,71.33185577392578,72.52072143554688,172413.0
2020-07-02,73.06111145019531,74.46613311767578,72.73687744140625,73.38534545898438,359877.0
2020-07-05,74.03382110595703,74.79036712646484,73.49342346191406,74.46613311767578,283973.0
2020-07-06,74.68228912353516,76.08731079101562,74.3580551147461,75.76307678222656,632330.0
2020-07-07,76.19538879394531,76.5196304321289,75.4388427734375,75.54692077636719,300893.0
2020-07-08,75.97923278808594,76.6277084350586,75.33076477050781,75.97923278808594,409953.0
2020-07-09,76.19538879394531,76.5196304321289,75.4388427734375,75.4388427734375,291081.0
2020-07-12,76.19538879394531,76.303466796875,75.87115478515625,76.19538879394531,210957.0
2020-07-13,76.303466796875,76.41155242919922,75.4388427734375,75.54692077636719,229968.0
2020-07-14,75.65499877929688,75.65499877929688,73.38534545898438,74.03382110595703,210193.0
2020-07-15,74.57421112060547,75.22268676757812,74.46613311767578,75.00653076171875,140877.0
2020-07-16,75.22268676757812,75.97923278808594,75.00653076171875,75.54692077636719,215583.0
2020-07-19,75.65499877929688,75.97923278808594,75.22268676757812,75.76307678222656,151160.0
2020-07-20,75.22268676757812,75.4388427734375,69.38644409179688,74.03382110595703,194896.0
2020-07-21,74.68228912353516,79.32967376708984,74.68228912353516,76.73578643798828,1360203.0
2020-07-22,78.24888610839844,79.11351013183594,77.16809844970703,77.4923324584961,456100.0
2020-07-23,77.70848846435547,77.70848846435547,75.87115478515625,76.19538879394531,208430.0
2020-07-26,76.08731079101562,77.27617645263672,74.89845275878906,76.08731079101562,232273.0
2020-07-27,76.19538879394531,77.06002044677734,75.76307678222656,76.41155242919922,218901.0
2020-07-28,76.41155242919922,76.5196304321289,75.65499877929688,75.65499877929688,134721.0
2020-08-05,76.19538879394531,76.95194244384766,75.97923278808594,76.19538879394531,107951.0
2020-08-06,76.41155242919922,76.84386444091797,75.97923278808594,76.19538879394531,135557.0
2020-08-09,76.303466796875,76.73578643798828,75.87115478515625,76.303466796875,153428.0
2020-08-10,76.6277084350586,76.73578643798828,75.97923278808594,76.303466796875,136561.0
2020-08-11,76.41155242919922,77.70848846435547,76.41155242919922,76.84386444091797,348385.0
2020-08-12,77.27617645263672,78.35696411132812,76.73578643798828,77.27617645263672,273404.0
2020-08-13,77.27617645263672,77.27617645263672,77.27617645263672,77.27617645263672,0.0
2020-08-16,80.08621978759766,82.8962631225586,79.97814178466797,81.7073974609375,810805.0
2020-08-17,82.24779510498047,82.24779510498047,78.35696411132812,80.30237579345703,485351.0
2020-08-18,80.41045379638672,81.92355346679688,79.22159576416016,80.41045379638672,347177.0
2020-08-19,81.05892944335938,81.05892944335938,79.54582977294922,80.19429779052734,208854.0
2020-08-20,79.97814178466797,81.59931945800781,79.6539077758789,80.41045379638672,364544.0
2020-08-23,80.41045379638672,81.05892944335938,80.41045379638672,80.8427734375,200342.0
2020-08-24,81.05892944335938,81.92355346679688,80.19429779052734,81.27508544921875,374642.0
2020-08-25,81.92355346679688,86.46285247802734,81.27508544921875,84.8416748046875,1431002.0
2020-08-26,84.8416748046875,85.9224624633789,83.76089477539062,85.49015045166016,512013.0
2020-08-27,86.35477447509766,88.08403778076172,85.27399444580078,86.0305404663086,741184.0
2020-08-30,87.43556213378906,90.24560546875,87.21940612792969,89.92137145996094,823200.0
2020-08-31,90.78599548339844,94.5687484741211,90.24560546875,93.27180480957031,884837.0
2020-09-01,93.48796081542969,95.6495361328125,90.24560546875,91.65062713623047,645341.0
2020-09-02,91.00215911865234,92.94757080078125,88.94866180419922,92.40718078613281,549764.0
2020-09-03,92.5152587890625,93.16372680664062,91.3263931274414,92.1910171508789,366524.0
2020-09-06,92.40718078613281,93.48796081542969,91.4344711303711,92.40718078613281,297243.0
2020-09-07,92.62333679199219,95.10913848876953,92.62333679199219,93.81220245361328,741106.0
2020-09-08,93.92028045654297,94.5687484741211,92.73141479492188,93.05564880371094,541822.0
2020-09-09,92.73141479492188,94.13643646240234,91.3263931274414,93.70411682128906,596613.0
2020-09-10,94.5687484741211,99.75652313232422,94.13643646240234,97.16263580322266,1706976.0
2020-09-13,99.43228149414062,103.8635025024414,99.32420349121094,103.53926849365234,1008468.0
2020-09-14,104.83621215820312,105.59276580810547,97.48686981201172,102.35040283203125,892452.0
2020-09-15,102.67464447021484,102.67464447021484,100.40499114990234,100.7292251586914,464868.0
2020-09-16,100.7292251586914,101.70193481445312,97.27071380615234,98.89189147949219,452513.0
2020-09-17,98.89189147949219,104.83621215820312,97.27071380615234,104.83621215820312,1258320.0
2020-09-20,109.15935516357422,113.05018615722656,109.15935516357422,110.78053283691406,1170548.0
2020-09-21,110.78053283691406,111.5370864868164,106.88970947265625,106.99778747558594,823936.0
2020-09-22,105.91699981689453,109.15935516357422,104.187744140625,106.67354583740234,520246.0
2020-09-24,106.1331558227539,110.56437683105469,105.48468780517578,109.69975280761719,682257.0
2020-09-27,112.83403015136719,112.94210815429688,109.91590881347656,110.456298828125,635129.0
2020-09-28,111.86132049560547,114.56328582763672,110.24014282226562,111.6451644897461,1213358.0
2020-09-29,112.7259521484375,115.5359878540039,110.24014282226562,112.18555450439453,915967.0
2020-09-30,112.94210815429688,114.56328582763672,111.32093048095703,114.23905181884766,698210.0
2020-10-01,114.56328582763672,121.15607452392578,114.56328582763672,116.724853515625,1394170.0
2020-10-04,115.64407348632812,125.58729553222656,115.21175384521484,117.8056411743164,1832132.0
2020-10-05,118.34603118896484,121.58839416503906,113.80673217773438,121.15607452392578,1046304.0
2020-10-06,124.29035949707031,124.83074951171875,120.83184051513672,121.37223052978516,891619.0
2020-10-07,121.58839416503906,121.58839416503906,118.9945068359375,120.0752944946289,494197.0
2020-10-08,120.0752944946289,121.15607452392578,118.88642883300781,118.9945068359375,413864.0
2020-10-11,119.42681884765625,122.1287841796875,117.9137191772461,120.9399185180664,803079.0
2020-10-12,121.0479965209961,122.45301818847656,120.0752944946289,121.48031616210938,569247.0
2020-10-13,122.1287841796875,133.58511352539062,121.58839416503906,133.58511352539062,2531288.0
2020-10-14,137.25978088378906,146.71665954589844,135.63861083984375,146.71665954589844,3391215.0
2020-10-15,149.14842224121094,153.2013702392578,140.7723388671875,142.12332153320312,3722449.0
2020-10-18,144.82528686523438,149.14842224121094,141.85311889648438,143.74449157714844,1417776.0
2020-10-19,144.82528686523438,158.06491088867188,142.66371154785156,158.06491088867188,2624945.0
2020-10-20,160.2264862060547,172.9257049560547,157.2543182373047,162.11785888671875,5448171.0
2020-10-21,163.73902893066406,170.76414489746094,161.30726623535156,163.46884155273438,2959477.0
2020-10-22,161.5774688720703,165.63040161132812,152.39077758789062,156.4437255859375,1537196.0
2020-10-25,156.98411560058594,162.92845153808594,141.04254150390625,141.04254150390625,1438291.0
2020-10-26,135.63861083984375,146.4464569091797,126.99231719970703,138.88096618652344,3155923.0
2020-10-27,137.8001708984375,148.6080322265625,135.63861083984375,144.55508422851562,4085025.0
2020-10-28,147.52725219726562,150.7696075439453,140.50213623046875,140.50213623046875,2039426.0
2020-10-29,135.09820556640625,139.42135620117188,127.42463684082031,128.61349487304688,1658300.0
2020-11-01,129.8023681640625,134.01742553710938,127.42463684082031,128.82965087890625,1282343.0
2020-11-02,130.23468017578125,141.5829315185547,129.58621215820312,141.5829315185547,2200607.0
2020-11-03,144.82528686523438,150.7696075439453,142.3935089111328,144.82528686523438,3285389.0
2020-11-04,147.7974395751953,157.2543182373047,147.25704956054688,151.30999755859375,4125758.0
2020-11-05,154.011962890625,154.8225555419922,143.74449157714844,146.4464569091797,1874529.0
2020-11-08,148.06764221191406,154.28216552734375,146.71665954589844,152.39077758789062,1582959.0
2020-11-09,155.90333557128906,162.6582489013672,155.09274291992188,161.5774688720703,2068920.0
2020-11-10,165.63040161132812,166.98138427734375,148.6080322265625,159.4158935546875,1778829.0
2020-11-11,168.60256958007812,169.95355224609375,161.5774688720703,164.54962158203125,2259516.0
2020-11-12,164.54962158203125,164.54962158203125,159.95628356933594,161.84765625,1055447.0
2020-11-15,162.11785888671875,169.95355224609375,161.5774688720703,167.2515869140625,3371983.0
2020-11-16,169.95355224609375,183.19317626953125,167.52178955078125,181.57199096679688,4812051.0
2020-11-17,184.54415893554688,185.62493896484375,176.16807556152344,178.3296356201172,2234157.0
2020-11-18,178.0594482421875,178.0594482421875,172.655517578125,174.54689025878906,1056625.0
2020-11-19,174.54689025878906,184.27395629882812,171.30453491210938,179.14022827148438,2548565.0
2020-11-22,180.2210235595703,185.35475158691406,179.95082092285156,181.57199096679688,1460626.0
2020-11-23,180.76141357421875,185.0845489501953,178.3296356201172,181.84219360351562,1342217.0
2020-11-24,183.46337890625,186.43553161621094,182.11239624023438,183.19317626953125,1304885.0
2020-11-25,183.7335662841797,185.35475158691406,179.95082092285156,180.4912109375,830578.0
2020-11-26,166.98138427734375,177.78924560546875,166.98138427734375,171.57473754882812,1013458.0
2020-11-29,172.9257049560547,178.8700408935547,172.38531494140625,174.8170928955078,942144.0
2020-11-30,176.16807556152344,177.2488555908203,172.655517578125,173.73629760742188,681699.0
2020-12-01,172.9257049560547,177.2488555908203,172.9257049560547,173.4661102294922,624318.0
2020-12-02,174.00650024414062,175.62767028808594,172.38531494140625,173.19590759277344,725507.0
2020-12-03,173.73629760742188,176.43826293945312,172.655517578125,173.4661102294922,780840.0
2020-12-06,174.2766876220703,175.0872802734375,156.1735382080078,156.1735382080078,818833.0
2020-12-07,156.1735382080078,166.17080688476562,152.93118286132812,166.17080688476562,850174.0
2020-12-08,167.2515869140625,168.60256958007812,161.0370635986328,163.19863891601562,713312.0
2020-12-09,164.0092315673828,164.81982421875,162.11785888671875,162.38804626464844,303513.0
2020-12-10,162.6582489013672,165.63040161132812,161.5774688720703,164.0092315673828,642977.0
2020-12-13,164.27943420410156,176.97865295410156,164.27943420410156,174.8170928955078,3155255.0
2020-12-14,175.35748291015625,175.62767028808594,171.30453491210938,172.38531494140625,802089.0
2020-12-15,172.38531494140625,173.4661102294922,169.4131622314453,171.30453491210938,545525.0
2020-12-16,172.9257049560547,175.8978729248047,171.8449249267578,172.38531494140625,978706.0
2020-12-17,172.38531494140625,173.4661102294922,166.71119689941406,170.4939422607422,408063.0
2020-12-20,170.4939422607422,170.4939422607422,163.73902893066406,164.81982421875,356160.0
2020-12-21,154.55235290527344,160.49667358398438,149.14842224121094,152.66098022460938,777303.0
2020-12-22,156.1735382080078,162.11785888671875,156.1735382080078,162.11785888671875,599376.0
2020-12-23,162.11785888671875,166.71119689941406,158.87550354003906,163.19863891601562,593119.0
2020-12-24,163.19863891601562,163.19863891601562,157.2543182373047,160.2264862060547,316240.0
2020-12-27,160.2264862060547,161.30726623535156,157.52452087402344,158.6053009033203,332114.0
2020-12-28,158.6053009033203,158.87550354003906,156.71392822265625,157.2543182373047,224200.0
2020-12-29,157.2543182373047,164.0092315673828,154.55235290527344,164.0092315673828,696317.0
2020-12-30,167.52178955078125,171.03433227539062,162.11785888671875,162.11785888671875,1527050.0
2020-12-31,162.11785888671875,165.36021423339844,160.2264862060547,160.76687622070312,328192.0
2021-01-03,161.5774688720703,161.5774688720703,155.63314819335938,158.33509826660156,297090.0
2021-01-04,158.87550354003906,162.11785888671875,157.2543182373047,159.95628356933594,405185.0
2021-01-05,161.0370635986328,161.84765625,158.06491088867188,158.6053009033203,312544.0
2021-01-06,159.14569091796875,160.49667358398438,158.33509826660156,158.6053009033203,179210.0
2021-01-07,158.6053009033203,160.2264862060547,158.6053009033203,159.14569091796875,135522.0
2021-01-10,160.2264862060547,165.0900115966797,159.95628356933594,162.6582489013672,818543.0
2021-01-11,163.46884155273438,163.73902893066406,162.11785888671875,162.38804626464844,203931.0
2021-01-12,162.92845153808594,165.90060424804688,161.84765625,163.73902893066406,574188.0
2021-01-13,164.27943420410156,164.81982421875,162.6582489013672,164.0092315673828,245641.0
2021-01-14,164.0092315673828,168.60256958007812,162.11785888671875,164.81982421875,1091126.0
2021-01-17,165.0900115966797,167.79197692871094,163.73902893066406,163.73902893066406,484564.0
2021-01-18,164.81982421875,164.81982421875,155.36294555664062,161.0370635986328,358241.0
2021-01-19,161.0370635986328,162.92845153808594,159.6860809326172,161.0370635986328,164716.0
2021-01-20,160.76687622070312,161.0370635986328,159.4158935546875,159.6860809326172,125552.0
2021-01-21,160.76687622070312,161.5774688720703,158.87550354003906,159.6860809326172,144452.0
2021-01-24,160.49667358398438,160.49667358398438,156.71392822265625,157.79470825195312,171440.0
2021-01-25,158.33509826660156,159.4158935546875,157.52452087402344,158.33509826660156,129680.0
2021-01-26,157.52452087402344,158.33509826660156,156.1735382080078,157.2543182373047,99248.0
2021-01-27,156.71392822265625,158.33509826660156,156.4437255859375,156.71392822265625,79642.0
2021-01-28,155.63314819335938,157.52452087402344,155.09274291992188,157.52452087402344,90068.0
2021-01-31,156.71392822265625,158.33509826660156,154.011962890625,155.63314819335938,223134.0
2021-02-01,155.63314819335938,156.98411560058594,151.8503875732422,152.93118286132812,184336.0
2021-02-02,153.2013702392578,154.011962890625,148.6080322265625,152.39077758789062,197072.0
2021-02-03,152.66098022460938,153.47157287597656,146.4464569091797,148.06764221191406,180621.0
2021-02-04,144.55508422851562,146.4464569091797,141.5829315185547,146.17626953125,221460.0
2021-02-07,146.71665954589844,154.011962890625,146.4464569091797,151.5802001953125,221908.0
2021-02-08,153.2013702392578,157.2543182373047,152.93118286132812,156.1735382080078,314036.0
2021-02-09,157.79470825195312,160.49667358398438,156.71392822265625,158.87550354003906,435555.0
2021-02-10,159.95628356933594,161.0370635986328,156.4437255859375,156.71392822265625,259282.0
2021-02-11,156.98411560058594,159.14569091796875,155.90333557128906,156.71392822265625,236919.0
2021-02-14,158.06491088867188,163.19863891601562,157.79470825195312,163.19863891601562,830261.0
2021-02-15,166.98138427734375,170.2237548828125,166.4409942626953,167.2515869140625,1161298.0
2021-02-16,168.60256958007812,168.60256958007812,162.6582489013672,165.63040161132812,362323.0
2021-02-17,166.4409942626953,182.11239624023438,165.90060424804688,182.11239624023438,3823586.0
2021-02-18,181.57199096679688,181.57199096679688,172.38531494140625,172.655517578125,2173567.0
2021-02-21,173.19590759277344,176.43826293945312,170.4939422607422,173.73629760742188,831356.0
2021-02-22,175.62767028808594,176.16807556152344,173.19590759277344,174.00650024414062,641803.0
2021-02-23,174.54689025878906,183.7335662841797,173.19590759277344,176.43826293945312,2647428.0
2021-02-24,176.70846557617188,179.41043090820312,167.52178955078125,169.683349609375,850165.0
2021-02-25,182.11239624023438,184.81436157226562,175.8978729248047,176.97865295410156,1857328.0
2021-02-28,171.03433227539062,174.00650024414062,170.2237548828125,171.03433227539062,1188109.0
2021-03-01,171.57473754882812,177.2488555908203,170.76414489746094,172.11512756347656,1154777.0
2021-03-02,172.9257049560547,173.73629760742188,169.683349609375,171.30453491210938,426059.0
2021-03-03,171.30453491210938,171.57473754882812,167.79197692871094,168.33236694335938,372702.0
2021-03-04,168.33236694335938,171.03433227539062,165.90060424804688,167.52178955078125,424006.0
2021-03-07,169.14295959472656,174.54689025878906,167.79197692871094,172.655517578125,879839.0
2021-03-08,172.11512756347656,174.00650024414062,169.4131622314453,169.95355224609375,460582.0
2021-03-09,170.4939422607422,175.0872802734375,169.4131622314453,170.76414489746094,1238651.0
2021-03-10,171.30453491210938,177.2488555908203,170.2237548828125,171.8449249267578,1554865.0
2021-03-11,172.11512756347656,172.9257049560547,168.87277221679688,169.95355224609375,303176.0
2021-03-14,170.76414489746094,171.30453491210938,168.87277221679688,169.14295959472656,242667.0
2021-03-15,169.14295959472656,171.57473754882812,167.52178955078125,169.683349609375,444930.0
2021-03-16,169.95355224609375,171.03433227539062,162.38804626464844,165.63040161132812,300318.0
2021-03-17,167.52178955078125,168.60256958007812,165.0900115966797,165.90060424804688,188252.0
2021-03-18,166.4409942626953,166.98138427734375,162.11785888671875,165.36021423339844,115747.0
2021-03-21,165.0900115966797,169.14295959472656,164.27943420410156,167.79197692871094,208483.0
2021-03-22,168.87277221679688,169.14295959472656,165.90060424804688,166.71119689941406,141421.0
2021-03-23,166.98138427734375,168.0621795654297,164.81982421875,164.81982421875,119844.0
2021-03-24,163.73902893066406,165.63040161132812,163.73902893066406,164.0092315673828,71134.0
2021-03-25,165.0900115966797,166.17080688476562,163.19863891601562,165.0900115966797,102184.0
2021-03-28,165.0900115966797,167.2515869140625,164.0092315673828,164.81982421875,117426.0
2021-03-29,164.0092315673828,166.4409942626953,164.0092315673828,165.90060424804688,110606.0
2021-03-30,166.17080688476562,166.4409942626953,163.73902893066406,164.27943420410156,110760.0
2021-03-31,164.27943420410156,164.27943420410156,160.49667358398438,161.30726623535156,366955.0
2021-04-01,161.30726623535156,161.30726623535156,161.30726623535156,161.30726623535156,0.0
2021-04-04,160.49667358398438,161.0370635986328,158.6053009033203,159.6860809326172,155321.0
2021-04-05,159.6860809326172,166.71119689941406,159.6860809326172,163.19863891601562,529730.0
2021-04-06,164.54962158203125,164.81982421875,162.6582489013672,163.19863891601562,151900.0
2021-04-07,163.19863891601562,163.19863891601562,163.19863891601562,163.19863891601562,0.0
2021-04-08,162.38804626464844,162.38804626464844,160.2264862060547,160.76687622070312,109890.0
2021-04-11,160.76687622070312,160.76687622070312,160.76687622070312,160.76687622070312,0.0
2021-04-12,159.14569091796875,160.49667358398438,158.33509826660156,158.6053009033203,72274.0
2021-04-13,158.87550354003906,158.87550354003906,156.4437255859375,156.71392822265625,86481.0
2021-04-14,156.71392822265625,157.79470825195312,155.63314819335938,156.4437255859375,82463.0
2021-04-15,157.79470825195312,158.06491088867188,156.71392822265625,157.2543182373047,63452.0
2021-04-18,157.79470825195312,159.6860809326172,157.79470825195312,158.06491088867188,91141.0
2021-04-19,158.33509826660156,159.95628356933594,158.33509826660156,159.4158935546875,88238.0
2021-04-20,159.6860809326172,160.49667358398438,157.79470825195312,158.06491088867188,91826.0
2021-04-21,158.06491088867188,164.0092315673828,157.2543182373047,162.11785888671875,338458.0
2021-04-22,162.92845153808594,162.92845153808594,160.2264862060547,160.49667358398438,183278.0
2021-04-25,160.76687622070312,161.0370635986328,158.33509826660156,158.6053009033203,79819.0
2021-04-26,158.06491088867188,158.06491088867188,156.71392822265625,157.79470825195312,64705.0
2021-04-27,157.79470825195312,160.76687622070312,157.2543182373047,160.2264862060547,106811.0
2021-04-28,161.30726623535156,161.84765625,157.52452087402344,157.79470825195312,133790.0
2021-04-29,157.79470825195312,159.95628356933594,157.52452087402344,157.79470825195312,77756.0
2021-05-02,158.33509826660156,158.33509826660156,156.71392822265625,157.2543182373047,85853.0
2021-05-03,157.2543182373047,159.4158935546875,156.71392822265625,157.79470825195312,79408.0
2021-05-04,158.06491088867188,158.33509826660156,156.98411560058594,157.2543182373047,48281.0
2021-05-05,157.52452087402344,157.79470825195312,155.90333557128906,155.90333557128906,67831.0
2021-05-06,155.63314819335938,155.63314819335938,152.12059020996094,152.93118286132812,108023.0
2021-05-09,152.93118286132812,152.93118286132812,150.49940490722656,151.5802001953125,54557.0
2021-05-10,151.30999755859375,151.5802001953125,150.49940490722656,151.30999755859375,73955.0
2021-05-17,152.39077758789062,153.74176025390625,151.30999755859375,153.74176025390625,81648.0
2021-05-18,154.011962890625,158.33509826660156,154.011962890625,156.98411560058594,290449.0
2021-05-19,157.2543182373047,157.79470825195312,155.63314819335938,156.1735382080078,80342.0
2021-05-20,155.63314819335938,157.52452087402344,155.09274291992188,155.09274291992188,115223.0
2021-05-23,156.71392822265625,157.52452087402344,155.90333557128906,156.4437255859375,135853.0
2021-05-24,156.4437255859375,160.49667358398438,154.8225555419922,155.63314819335938,439403.0
2021-05-25,155.63314819335938,157.2543182373047,154.011962890625,155.63314819335938,96900.0
2021-05-26,156.1735382080078,156.4437255859375,155.36294555664062,156.1735382080078,66855.0
2021-05-27,156.71392822265625,159.95628356933594,156.4437255859375,158.33509826660156,326676.0
2021-05-30,159.95628356933594,161.30726623535156,159.95628356933594,160.76687622070312,298138.0
2021-05-31,161.30726623535156,165.63040161132812,161.30726623535156,162.92845153808594,747697.0
2021-06-01,162.92845153808594,163.46884155273438,160.49667358398438,161.5774688720703,259234.0
2021-06-02,161.30726623535156,161.30726623535156,159.6860809326172,160.2264862060547,79511.0
2021-06-03,158.87550354003906,161.0370635986328,158.87550354003906,159.4158935546875,128662.0
2021-06-06,159.4158935546875,162.92845153808594,159.4158935546875,160.76687622070312,214739.0
2021-06-07,162.38804626464844,166.4409942626953,161.0370635986328,164.27943420410156,779684.0
2021-06-08,166.4409942626953,167.52178955078125,154.55235290527344,161.84765625,444878.0
2021-06-09,162.6582489013672,163.19863891601562,159.95628356933594,161.30726623535156,152719.0
2021-06-10,161.0370635986328,161.0370635986328,159.14569091796875,159.95628356933594,145900.0
2021-06-13,160.49667358398438,161.30726623535156,159.95628356933594,160.76687622070312,134045.0
2021-06-14,160.49667358398438,160.49667358398438,155.63314819335938,158.33509826660156,158584.0
2021-06-15,158.33509826660156,161.5774688720703,158.33509826660156,158.6053009033203,151128.0
2021-06-16,159.4158935546875,162.6582489013672,158.33509826660156,160.76687622070312,224068.0
2021-06-17,162.11785888671875,167.2515869140625,161.0370635986328,165.63040161132812,691211.0
2021-06-20,169.683349609375,172.9257049560547,168.33236694335938,169.14295959472656,1432643.0
2021-06-21,168.87277221679688,168.87277221679688,165.63040161132812,167.2515869140625,268325.0
2021-06-22,167.2515869140625,170.76414489746094,166.4409942626953,168.0621795654297,289274.0
2021-06-23,168.60256958007812,172.38531494140625,168.0621795654297,168.0621795654297,427337.0
2021-06-24,168.0621795654297,168.33236694335938,164.0092315673828,165.0900115966797,271427.0
2021-06-27,165.0900115966797,165.0900115966797,165.0900115966797,165.0900115966797,0.0
2021-06-28,165.63040161132812,166.4409942626953,163.73902893066406,165.36021423339844,436705.0
2021-06-29,165.63040161132812,166.17080688476562,164.54962158203125,164.81982421875,271181.0
2021-06-30,164.81982421875,165.0900115966797,162.6582489013672,163.19863891601562,149660.0
2021-07-01,162.11785888671875,163.19863891601562,160.49667358398438,160.76687622070312,303105.0
2021-07-04,160.49667358398438,160.49667358398438,158.6053009033203,158.87550354003906,202711.0
2021-07-05,158.6053009033203,161.5774688720703,156.98411560058594,159.6860809326172,292827.0
2021-07-06,161.30726623535156,161.30726623535156,158.6053009033203,158.6053009033203,101188.0
2021-07-07,158.6053009033203,162.6582489013672,156.98411560058594,162.38804626464844,300628.0
2021-07-08,163.73902893066406,165.36021423339844,161.0370635986328,161.0370635986328,363034.0
2021-07-11,162.11785888671875,162.38804626464844,159.6860809326172,159.6860809326172,122838.0
2021-07-12,159.4158935546875,160.49667358398438,156.98411560058594,159.14569091796875,100793.0
2021-07-13,159.6860809326172,160.2264862060547,157.79470825195312,158.06491088867188,66910.0
2021-07-14,158.06491088867188,159.4158935546875,157.79470825195312,158.33509826660156,41695.0
2021-07-15,157.79470825195312,159.6860809326172,157.79470825195312,158.06491088867188,101863.0
2021-07-25,159.4158935546875,160.49667358398438,158.06491088867188,158.87550354003906,70835.0
2021-07-26,159.14569091796875,159.4158935546875,156.98411560058594,157.52452087402344,71255.0
2021-07-27,157.52452087402344,158.06491088867188,157.2543182373047,157.52452087402344,36832.0
2021-07-28,157.79470825195312,159.14569091796875,157.79470825195312,157.79470825195312,42057.0
2021-07-29,158.33509826660156,158.87550354003906,157.52452087402344,158.06491088867188,57766.0
2021-08-01,158.87550354003906,158.87550354003906,157.79470825195312,158.33509826660156,55262.0
2021-08-02,158.06491088867188,158.6053009033203,157.2543182373047,157.52452087402344,60867.0
2021-08-03,157.79470825195312,157.79470825195312,155.09274291992188,155.90333557128906,115838.0
2021-08-04,155.90333557128906,156.1735382080078,154.55235290527344,155.63314819335938,53195.0
2021-08-05,155.63314819335938,156.71392822265625,154.28216552734375,155.90333557128906,52159.0
2021-08-08,156.71392822265625,157.79470825195312,155.09274291992188,155.36294555664062,58401.0
2021-08-09,156.1735382080078,156.1735382080078,154.55235290527344,155.63314819335938,46256.0
2021-08-10,155.63314819335938,155.90333557128906,154.8225555419922,155.09274291992188,35541.0
2021-08-11,154.8225555419922,154.8225555419922,152.39077758789062,152.39077758789062,75003.0
2021-08-12,152.66098022460938,152.93118286132812,145.90606689453125,151.30999755859375,67741.0
2021-08-15,149.68882751464844,152.66098022460938,149.4186248779297,152.39077758789062,62548.0
2021-08-16,152.39077758789062,155.63314819335938,151.5802001953125,152.39077758789062,76632.0
2021-08-17,152.39077758789062,152.39077758789062,149.95901489257812,149.95901489257812,32244.0
2021-08-18,148.6080322265625,151.30999755859375,148.6080322265625,149.68882751464844,35226.0
2021-08-19,149.14842224121094,149.14842224121094,145.63587951660156,146.71665954589844,88766.0
2021-08-22,145.3656768798828,145.3656768798828,142.3935089111328,142.3935089111328,54056.0
2021-08-23,142.66371154785156,143.47430419921875,137.8001708984375,139.9617462158203,66827.0
2021-08-24,142.3935089111328,149.68882751464844,142.3935089111328,146.71665954589844,307926.0
2021-08-25,145.90606689453125,146.71665954589844,143.2041015625,143.2041015625,79243.0
2021-08-26,142.9339141845703,145.09547424316406,141.5829315185547,144.28489685058594,43952.0
2021-08-29,144.28489685058594,145.3656768798828,144.28489685058594,145.3656768798828,34437.0
2021-08-30,145.3656768798828,148.3378448486328,145.3656768798828,146.71665954589844,63403.0
2021-08-31,146.71665954589844,149.95901489257812,146.71665954589844,149.95901489257812,117540.0
2021-09-01,150.22921752929688,152.39077758789062,150.22921752929688,151.30999755859375,123856.0
2021-09-02,151.30999755859375,151.30999755859375,149.95901489257812,150.49940490722656,64088.0
2021-09-05,151.30999755859375,152.39077758789062,149.68882751464844,150.49940490722656,78775.0
2021-09-06,150.7696075439453,152.12059020996094,150.22921752929688,150.7696075439453,75503.0
2021-09-07,151.039794921875,151.5802001953125,150.22921752929688,150.7696075439453,52638.0
2021-09-08,151.30999755859375,151.30999755859375,149.4186248779297,149.4186248779297,28373.0
2021-09-09,149.4186248779297,149.4186248779297,147.25704956054688,148.06764221191406,30818.0
2021-09-12,147.7974395751953,147.7974395751953,145.90606689453125,146.71665954589844,35159.0
2021-09-13,145.90606689453125,146.9868621826172,145.90606689453125,146.9868621826172,35854.0
2021-09-14,147.52725219726562,148.3378448486328,146.71665954589844,146.71665954589844,32059.0
2021-09-15,146.4464569091797,148.06764221191406,146.4464569091797,147.52725219726562,33223.0
2021-09-16,148.3378448486328,152.12059020996094,146.9868621826172,150.49940490722656,212895.0
2021-09-19,151.30999755859375,152.39077758789062,150.7696075439453,151.039794921875,81659.0
2021-09-20,151.30999755859375,151.30999755859375,145.90606689453125,146.4464569091797,79271.0
2021-09-21,145.90606689453125,150.7696075439453,145.3656768798828,148.06764221191406,75315.0
2021-09-22,147.25704956054688,148.87823486328125,146.4464569091797,147.25704956054688,30585.0
2021-09-26,148.6080322265625,150.22921752929688,147.52725219726562,147.7974395751953,20677.0
2021-09-27,147.7974395751953,148.06764221191406,146.4464569091797,146.4464569091797,23098.0
2021-09-28,146.71665954589844,147.52725219726562,144.55508422851562,144.82528686523438,48844.0
2021-09-29,145.3656768798828,145.90606689453125,145.09547424316406,145.90606689453125,14848.0
2021-09-30,145.90606689453125,147.25704956054688,145.3656768798828,146.4464569091797,22032.0
2021-10-03,146.9868621826172,146.9868621826172,145.63587951660156,145.90606689453125,50337.0
2021-10-04,145.90606689453125,146.17626953125,144.0146942138672,144.28489685058594,43567.0
2021-10-05,144.0146942138672,144.55508422851562,143.2041015625,143.47430419921875,30427.0
2021-10-06,143.47430419921875,143.47430419921875,139.15115356445312,140.7723388671875,63830.0
2021-10-07,140.7723388671875,140.7723388671875,139.42135620117188,139.9617462158203,28595.0
2021-10-10,139.69155883789062,140.50213623046875,136.71939086914062,137.5299835205078,51992.0
2021-10-11,137.5299835205078,137.5299835205078,137.5299835205078,137.5299835205078,0.0
2021-10-12,140.50213623046875,141.31272888183594,138.88096618652344,139.69155883789062,64077.0
2021-10-13,139.69155883789062,142.66371154785156,139.42135620117188,141.85311889648438,54980.0
2021-10-14,141.31272888183594,145.63587951660156,141.31272888183594,143.74449157714844,29888.0
2021-10-17,144.0146942138672,146.4464569091797,143.47430419921875,144.0146942138672,87558.0
2021-10-18,144.0146942138672,144.55508422851562,142.9339141845703,143.74449157714844,38983.0
2021-10-19,144.0146942138672,144.0146942138672,141.5829315185547,142.66371154785156,38600.0
2021-10-20,141.5829315185547,142.12332153320312,140.7723388671875,140.7723388671875,17641.0
2021-10-21,140.7723388671875,141.5829315185547,139.15115356445312,139.15115356445312,33900.0
2021-10-24,139.15115356445312,139.15115356445312,137.8001708984375,138.340576171875,40696.0
2021-10-25,139.9617462158203,142.12332153320312,138.340576171875,139.42135620117188,42261.0
2021-10-26,139.42135620117188,141.5829315185547,139.42135620117188,140.23194885253906,20814.0
2021-10-27,139.69155883789062,139.69155883789062,137.8001708984375,138.07037353515625,24700.0
2021-10-28,138.340576171875,139.15115356445312,137.5299835205078,138.88096618652344,16969.0
2021-10-31,139.15115356445312,139.42135620117188,136.44918823242188,137.5299835205078,17844.0
2021-11-01,137.5299835205078,137.5299835205078,136.44918823242188,136.44918823242188,11603.0
2021-11-02,136.1790008544922,136.1790008544922,134.44973754882812,134.44973754882812,30174.0
2021-11-03,129.8023681640625,131.74777221679688,129.58621215820312,131.74777221679688,108279.0
2021-11-04,132.28817749023438,133.9093475341797,131.31546020507812,133.58511352539062,43293.0
2021-11-07,131.85585021972656,132.61241149902344,129.8023681640625,129.9104461669922,46955.0
2021-11-08,129.8023681640625,129.8023681640625,118.88642883300781,118.88642883300781,291073.0
2021-11-09,118.88642883300781,120.61568450927734,115.96830749511719,115.96830749511719,109599.0
2021-11-10,115.64407348632812,117.26525115966797,114.6713638305664,115.42790985107422,69638.0
2021-11-11,115.42790985107422,121.26415252685547,115.42790985107422,118.9945068359375,89163.0
2021-11-14,118.34603118896484,119.31874084472656,117.26525115966797,119.21066284179688,42403.0
2021-11-15,118.88642883300781,118.88642883300781,114.6713638305664,115.64407348632812,41676.0
2021-11-16,114.7794418334961,114.88751983642578,111.86132049560547,114.02288818359375,53168.0
2021-11-17,113.05018615722656,114.02288818359375,112.4017105102539,112.7259521484375,35593.0
2021-11-18,112.7259521484375,112.7259521484375,112.7259521484375,112.7259521484375,0.0
2021-11-21,108.07856750488281,109.69975280761719,107.97048950195312,108.61896514892578,59631.0
2021-11-22,108.72704315185547,109.15935516357422,106.99778747558594,106.99778747558594,33575.0
2021-11-23,106.2412338256836,111.96939849853516,106.1331558227539,110.88861083984375,58714.0
2021-11-24,112.7259521484375,112.7259521484375,110.13206481933594,110.13206481933594,26292.0
2021-11-25,110.24014282226562,111.86132049560547,109.69975280761719,109.69975280761719,37696.0
2021-11-28,109.69975280761719,109.69975280761719,109.69975280761719,109.69975280761719,0.0
2021-11-29,102.13424682617188,102.89080047607422,98.56765747070312,99.32420349121094,62908.0
2021-11-30,100.62114715576172,109.15935516357422,99.54035949707031,109.15935516357422,128175.0
2021-12-01,108.72704315185547,110.67245483398438,105.16044616699219,107.53817749023438,96158.0
2021-12-02,105.70084381103516,111.32093048095703,105.70084381103516,109.69975280761719,42146.0
2021-12-05,110.78053283691406,112.5097885131836,109.3755111694336,110.88861083984375,41643.0
2021-12-06,110.88861083984375,112.5097885131836,110.24014282226562,110.34822082519531,46581.0
2021-12-07,110.78053283691406,115.42790985107422,110.78053283691406,115.10367584228516,114345.0
2021-12-08,116.18446350097656,117.26525115966797,113.590576171875,114.56328582763672,83912.0
2021-12-09,114.56328582763672,114.56328582763672,109.80783081054688,113.48249816894531,48511.0
2021-12-12,113.48249816894531,118.23795318603516,113.48249816894531,117.26525115966797,95222.0
2021-12-13,117.8056411743164,119.42681884765625,116.94100952148438,116.94100952148438,92217.0
2021-12-14,118.12987518310547,119.10258483886719,114.88751983642578,117.37332916259766,73382.0
2021-12-15,118.23795318603516,121.58839416503906,117.48140716552734,118.77835083007812,144485.0
2021-12-16,119.75105285644531,123.74996185302734,119.42681884765625,119.96721649169922,225551.0
2021-12-19,119.96721649169922,121.91262817382812,118.23795318603516,118.88642883300781,100761.0
2021-12-20,118.23795318603516,118.88642883300781,116.40061950683594,117.26525115966797,52121.0
2021-12-21,118.67027282714844,118.67027282714844,116.40061950683594,117.69756317138672,54335.0
2021-12-22,117.9137191772461,118.45410919189453,115.75215148925781,115.96830749511719,39776.0
2021-12-23,115.10367584228516,117.48140716552734,113.80673217773438,115.10367584228516,30691.0
2021-12-26,115.31983184814453,115.8602294921875,112.5097885131836,112.5097885131836,31158.0
2021-12-27,112.29363250732422,112.4017105102539,109.69975280761719,111.32093048095703,28744.0
2021-12-28,111.86132049560547,112.4017105102539,110.78053283691406,111.32093048095703,26449.0
2021-12-29,111.86132049560547,111.86132049560547,107.10586547851562,107.97048950195312,48302.0
2021-12-30,108.83512115478516,109.15935516357422,105.3766098022461,105.48468780517578,45082.0
2022-01-02,105.59276580810547,106.78162384033203,105.59276580810547,106.78162384033203,22505.0
2022-01-03,110.24014282226562,111.32093048095703,107.86241149902344,108.29472351074219,112137.0
2022-01-04,108.61896514892578,109.2674331665039,107.43009948730469,107.43009948730469,30332.0
2022-01-05,107.97048950195312,107.97048950195312,107.10586547851562,107.10586547851562,30067.0
2022-01-06,107.53817749023438,107.64625549316406,106.67354583740234,106.99778747558594,18813.0
2022-01-09,111.21285247802734,115.5359878540039,111.21285247802734,112.83403015136719,221736.0
2022-01-10,113.37442016601562,113.69865417480469,111.6451644897461,111.86132049560547,58651.0
2022-01-11,111.96939849853516,112.07747650146484,110.456298828125,110.67245483398438,43132.0
2022-01-12,110.24014282226562,114.7794418334961,110.24014282226562,113.48249816894531,175045.0
2022-01-13,113.80673217773438,113.91481018066406,112.4017105102539,112.4017105102539,75729.0
2022-01-16,112.4017105102539,113.05018615722656,111.6451644897461,112.61786651611328,61843.0
2022-01-17,113.26634216308594,113.26634216308594,111.6451644897461,111.86132049560547,69392.0
2022-01-18,112.94210815429688,114.99559783935547,111.86132049560547,112.94210815429688,174956.0
2022-01-19,112.4017105102539,112.4017105102539,111.5370864868164,111.86132049560547,45249.0
2022-01-20,111.6451644897461,111.75324249267578,110.24014282226562,110.78053283691406,53112.0
2022-01-23,108.83512115478516,109.69975280761719,108.1866455078125,108.83512115478516,51006.0
2022-01-24,109.15935516357422,109.2674331665039,107.75433349609375,108.07856750488281,40221.0
2022-01-25,107.64625549316406,109.15935516357422,107.64625549316406,108.29472351074219,32549.0
2022-01-26,108.29472351074219,108.29472351074219,108.29472351074219,108.29472351074219,0.0
2022-01-27,108.29472351074219,108.29472351074219,108.29472351074219,108.29472351074219,0.0
2022-01-30,108.29472351074219,109.05127716064453,108.29472351074219,108.4028091430664,41110.0
2022-01-31,109.05127716064453,109.69975280761719,108.1866455078125,108.4028091430664,44470.0
2022-02-01,107.86241149902344,107.86241149902344,105.3766098022461,105.48468780517578,141188.0
2022-02-02,105.48468780517578,105.91699981689453,102.89080047607422,103.64734649658203,62558.0
2022-02-03,103.64734649658203,112.7259521484375,103.64734649658203,106.99778747558594,311282.0
2022-02-06,106.99778747558594,112.5097885131836,106.99778747558594,108.94319915771484,271884.0
2022-02-07,110.02398681640625,110.02398681640625,106.88970947265625,107.86241149902344,94112.0
2022-02-08,107.53817749023438,107.64625549316406,106.02507781982422,106.56546783447266,74955.0
2022-02-09,106.88970947265625,109.59166717529297,102.9988784790039,103.53926849365234,306788.0
2022-02-10,103.53926849365234,103.53926849365234,100.62114715576172,101.9180908203125,164455.0
2022-02-13,100.18883514404297,100.62114715576172,97.16263580322266,97.91918182373047,94680.0
2022-02-14,95.10913848876953,105.80892181396484,95.10913848876953,102.67464447021484,330701.0
2022-02-15,102.56656646728516,103.9715805053711,101.053466796875,102.35040283203125,140900.0
2022-02-16,101.9180908203125,103.32311248779297,100.62114715576172,101.16154479980469,104955.0
2022-02-17,101.59385681152344,105.91699981689453,101.16154479980469,102.24232482910156,325158.0
2022-02-20,103.32311248779297,104.83621215820312,101.053466796875,101.053466796875,182004.0
2022-02-21,101.053466796875,101.053466796875,101.053466796875,101.053466796875,0.0
2022-02-23,101.05345916748047,101.05345916748047,101.05345916748047,101.05345916748047,0.0
2022-02-24,95.20439910888672,101.41509246826172,94.2610092163086,94.2610092163086,168732.0
2022-02-27,95.04717254638672,96.69811248779297,94.3396224975586,94.3396224975586,127604.0
2022-02-28,94.3396224975586,94.3396224975586,90.88050079345703,91.50942993164062,104692.0
2022-03-01,91.11634826660156,91.11634826660156,87.10691833496094,88.0503158569336,160261.0
2022-03-02,86.79244995117188,95.20439910888672,84.04087829589844,92.84590911865234,491789.0
2022-03-03,94.3396224975586,94.81131744384766,90.40880584716797,90.48741912841797,330771.0
2022-03-06,91.11634826660156,91.74528503417969,90.40880584716797,90.6446533203125,110878.0
2022-03-07,90.48741912841797,93.94654083251953,89.62264251708984,90.48741912841797,265082.0
2022-03-08,90.80188751220703,91.03773498535156,89.62264251708984,89.62264251708984,62241.0
2022-03-09,90.0157241821289,90.25157165527344,89.22956085205078,89.70125579833984,31784.0
2022-03-10,89.38679504394531,90.0943374633789,88.36477661132812,89.07232666015625,37499.0
2022-03-13,89.07232666015625,89.38679504394531,86.47798919677734,87.26415252685547,41012.0
2022-03-14,86.47798919677734,86.71383666992188,84.11949920654297,84.66980743408203,47241.0
2022-03-15,84.9056625366211,87.26415252685547,84.9056625366211,84.9842758178711,60178.0
2022-03-16,85.77043914794922,86.24214172363281,84.66980743408203,84.9056625366211,25948.0
2022-03-17,84.9056625366211,85.14151000976562,82.94025421142578,83.01886749267578,52965.0
2022-03-20,84.4339599609375,84.4339599609375,82.15409088134766,82.15409088134766,44573.0
2022-03-21,82.31131744384766,82.94025421142578,81.13207244873047,81.289306640625,47234.0
2022-03-22,80.6603775024414,81.13207244873047,79.87421417236328,80.42453002929688,35222.0
2022-03-23,87.26415252685547,87.26415252685547,81.7610092163086,81.7610092163086,142153.0
2022-03-24,82.86163330078125,82.94025421142578,80.5817642211914,80.5817642211914,64451.0
2022-03-27,80.6603775024414,82.54717254638672,80.5817642211914,81.7610092163086,59431.0
2022-03-28,80.97483825683594,81.68238830566406,80.97483825683594,81.05345916748047,36792.0
2022-03-29,81.05345916748047,81.7610092163086,81.05345916748047,81.13207244873047,43973.0
2022-03-30,81.210693359375,83.49056243896484,80.97483825683594,82.07546997070312,91387.0
2022-03-31,80.6603775024414,81.289306640625,78.61634826660156,79.00942993164062,107409.0
2022-04-03,79.00942993164062,79.00942993164062,79.00942993164062,79.00942993164062,0.0
2022-04-04,79.00942993164062,79.00942993164062,79.00942993164062,79.00942993164062,0.0
2022-04-05,77.27987670898438,77.27987670898438,73.11320495605469,74.13522338867188,134608.0
2022-04-06,74.05660247802734,74.05660247802734,70.75471496582031,71.46226501464844,131901.0
2022-04-07,71.46226501464844,73.34905242919922,70.75471496582031,71.61949920654297,55220.0
2022-04-10,71.69811248779297,71.9339599609375,69.73270416259766,70.51886749267578,90562.0
2022-04-11,70.75471496582031,71.06918334960938,66.82389831542969,67.13836669921875,145744.0
2022-04-12,66.82389831542969,66.90251159667969,62.89308166503906,63.443397521972656,198373.0
2022-04-13,63.443397521972656,64.85848999023438,61.39937210083008,61.871070861816406,169574.0
2022-04-14,61.871070861816406,63.75786209106445,61.32075500488281,61.713836669921875,201921.0
2022-04-17,61.63521957397461,64.70125579833984,61.39937210083008,63.60062789916992,211097.0
2022-04-18,64.15093994140625,65.17295837402344,63.443397521972656,63.522010803222656,179539.0
2022-04-19,63.75786209106445,63.75786209106445,62.10691833496094,62.2641487121582,84052.0
2022-04-20,62.2641487121582,62.34276580810547,60.92767333984375,62.2641487121582,98347.0
2022-04-21,62.2641487121582,62.2641487121582,60.92767333984375,60.92767333984375,44605.0
2022-04-24,60.141510009765625,60.141510009765625,57.783016204833984,57.783016204833984,74721.0
2022-04-25,57.86163330078125,60.06289291381836,57.783016204833984,59.19811248779297,99536.0
2022-04-26,59.433963775634766,59.82704544067383,59.04087829589844,59.04087829589844,27755.0
2022-04-27,59.3553466796875,59.3553466796875,58.17610168457031,58.569183349609375,30773.0
2022-04-28,58.805030822753906,62.421382904052734,58.647796630859375,61.32075500488281,120217.0
2022-05-08,59.74842834472656,59.74842834472656,56.91823959350586,57.15408706665039,224814.0
2022-05-09,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-10,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-11,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-12,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-15,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-16,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-17,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-18,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-22,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-23,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-24,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-25,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-29,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-30,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-05-31,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-01,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-02,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-05,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-06,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-07,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-08,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-09,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-12,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-13,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-14,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-15,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-16,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-20,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-21,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-22,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-23,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-27,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-28,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-29,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-06-30,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-03,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-04,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-05,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-06,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-13,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-14,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-17,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-18,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-19,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-20,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-21,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-24,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-25,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-26,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-27,57.15408706665039,57.15408706665039,57.15408706665039,57.15408706665039,0.0
2022-07-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-07-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-08-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-09-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-10-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-11-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2022-12-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-03,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-04,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-10,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-11,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-17,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-18,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-22,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-24,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-25,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-29,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-30,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-01-31,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-01,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-02,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-05,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-06,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-07,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-08,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-09,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-12,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-13,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-14,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-15,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-16,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-19,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-20,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-21,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-23,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-26,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-27,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-02-28,57.154090881347656,57.154090881347656,57.154090881347656,57.154090881347656,0.0
2023-03-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-03-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-04-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-05-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-06-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-07-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-08-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-09-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-10-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-11-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2023-12-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-02,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-09,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-16,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-22,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-23,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-24,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-30,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-01-31,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-01,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-08,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-15,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-20,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-21,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-25,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-26,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-27,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-28,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-02-29,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-03,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-04,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-05,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-06,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-07,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-10,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-11,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-12,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-13,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-14,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-17,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-18,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-19,57.20000076293945,57.20000076293945,57.20000076293945,57.20000076293945,0.0
2024-03-20,62.900001525878906,62.900001525878906,62.900001525878906,62.900001525878906,98154.0
2024-03-21,69.0999984741211,69.0999984741211,69.0999984741211,69.0999984741211,94468.0
2024-03-24,76.0,76.0,76.0,76.0,67239.0
2024-03-25,83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,117450.0
2024-03-26,87.80000305175781,91.9000015258789,86.4000015258789,91.9000015258789,1893662.0
2024-03-27,95.0,101.0,89.0,101.0,1004259.0
2024-03-28,101.0,109.4000015258789,90.9000015258789,93.0999984741211,1527097.0
2024-03-31,92.0,92.80000305175781,83.80000305175781,83.80000305175781,457063.0
2024-04-01,83.80000305175781,83.80000305175781,83.80000305175781,83.80000305175781,0.0
2024-04-02,80.69999694824219,82.5,75.5,75.5,258430.0
2024-04-03,68.0,78.5,68.0,73.5,1822947.0
2024-04-04,75.0,77.69999694824219,72.19999694824219,72.19999694824219,608950.0
2024-04-14,,,,,
2024-04-15,70.80000305175781,77.80000305175781,70.80000305175781,77.80000305175781,688296.0
2024-04-16,80.80000305175781,84.5,80.4000015258789,81.0999984741211,992486.0
2024-04-17,83.0,86.0,81.4000015258789,82.80000305175781,547035.0
2024-04-18,83.19999694824219,85.0,79.80000305175781,80.4000015258789,303057.0
2024-04-21,80.5999984741211,81.5,77.0,78.9000015258789,260523.0
2024-04-22,78.0,78.0,73.9000015258789,75.0,357076.0
2024-04-23,75.0,77.69999694824219,73.5999984741211,74.4000015258789,323103.0
2024-04-24,74.9000015258789,75.0,69.19999694824219,71.0,230275.0
2024-04-25,71.0,78.0999984741211,71.0,74.80000305175781,904740.0
2024-04-28,74.80000305175781,74.80000305175781,74.80000305175781,74.80000305175781,0.0
2024-04-29,71.5,75.30000305175781,70.80000305175781,74.5,412002.0
2024-04-30,73.5999984741211,75.4000015258789,72.5999984741211,73.5999984741211,285766.0
2024-05-01,72.80000305175781,75.9000015258789,72.5,74.80000305175781,290464.0
2024-05-02,74.5999984741211,74.80000305175781,72.69999694824219,74.0,197278.0
2024-05-05,79.0,81.4000015258789,77.4000015258789,78.80000305175781,1458648.0
2024-05-06,78.80000305175781,79.0,75.69999694824219,76.0,463868.0
2024-05-07,76.0,77.5999984741211,75.0,76.5,385591.0
2024-05-08,76.69999694824219,78.19999694824219,75.0999984741211,76.19999694824219,314268.0
2024-05-09,75.69999694824219,76.5,74.0,74.5999984741211,233592.0
2024-05-12,74.9000015258789,75.30000305175781,72.0,73.0,135875.0
2024-05-13,72.9000015258789,73.4000015258789,72.0,72.69999694824219,101139.0
2024-05-14,72.69999694824219,74.0999984741211,71.0,73.9000015258789,191409.0
2024-05-15,73.80000305175781,74.69999694824219,71.9000015258789,73.5,165715.0
2024-05-16,73.30000305175781,76.0,73.0999984741211,75.69999694824219,154197.0
2024-05-19,75.69999694824219,75.69999694824219,75.69999694824219,75.69999694824219,0.0
2024-05-20,73.30000305175781,75.0,73.0999984741211,73.0999984741211,64186.0
2024-05-21,73.0999984741211,74.19999694824219,70.9000015258789,71.30000305175781,81384.0
2024-05-22,71.5999984741211,78.4000015258789,71.5,75.5,871113.0
2024-05-23,75.5,76.5,73.0,73.5,419516.0
2024-05-26,74.5999984741211,74.5999984741211,72.69999694824219,73.19999694824219,52466.0
2024-05-27,73.30000305175781,73.69999694824219,72.0,72.4000015258789,52163.0
2024-05-28,72.5,75.0,72.30000305175781,72.30000305175781,188156.0
2024-05-29,72.19999694824219,73.30000305175781,71.5999984741211,71.80000305175781,53744.0
2024-05-30,72.0,72.0,70.5,71.0,49141.0
2024-06-02,71.0,71.0,71.0,71.0,0.0
2024-06-03,72.0,72.9000015258789,71.19999694824219,71.4000015258789,66459.0
2024-06-04,71.30000305175781,72.0999984741211,67.19999694824219,68.0,94346.0
2024-06-05,68.0,68.0,64.80000305175781,64.80000305175781,175971.0
2024-06-06,62.79999923706055,65.19999694824219,59.0,59.70000076293945,227794.0
2024-06-09,59.70000076293945,62.900001525878906,55.5,59.79999923706055,297679.0
2024-06-10,62.79999923706055,64.80000305175781,61.20000076293945,62.79999923706055,273074.0
2024-06-11,63.5,67.4000015258789,62.79999923706055,65.5,293171.0
2024-06-12,66.0,69.4000015258789,65.5,67.0999984741211,254196.0
2024-06-13,67.0999984741211,73.80000305175781,65.0,70.80000305175781,452750.0
2024-06-23,70.80000305175781,73.80000305175781,70.80000305175781,72.0,128621.0
2024-06-24,72.0,73.5,70.69999694824219,72.9000015258789,94620.0
2024-06-25,73.5,74.0,72.30000305175781,73.19999694824219,57940.0
2024-06-26,74.0,78.9000015258789,72.69999694824219,76.0999984741211,272602.0
2024-06-27,75.5,80.5,73.69999694824219,79.0,257952.0
2024-06-30,79.0,79.0,79.0,79.0,0.0
2024-07-01,78.0,81.80000305175781,78.0,80.0999984741211,149275.0
2024-07-02,81.0,81.0,78.4000015258789,79.0,50290.0
2024-07-03,79.0,79.0,77.19999694824219,77.5,48291.0
2024-07-04,77.0,78.4000015258789,76.0,77.0,49294.0
2024-07-07,77.0,78.30000305175781,76.5999984741211,76.69999694824219,27475.0
2024-07-08,76.69999694824219,76.69999694824219,74.0,74.5999984741211,30276.0
2024-07-09,74.0,78.4000015258789,74.0,76.0,155970.0
2024-07-10,76.0,77.0999984741211,75.0,75.30000305175781,36583.0
2024-07-11,77.0,78.0999984741211,74.5,75.0,101183.0
2024-07-14,75.0999984741211,76.0,74.5,74.80000305175781,34347.0
2024-07-15,74.80000305175781,75.4000015258789,73.0,74.19999694824219,45559.0
2024-07-16,73.80000305175781,75.0,73.5,74.19999694824219,37560.0
2024-07-17,75.0,75.4000015258789,73.5,74.5,59053.0
2024-07-18,74.69999694824219,76.69999694824219,74.0,74.0999984741211,109730.0
2024-07-21,74.0999984741211,74.80000305175781,72.5999984741211,73.0,55835.0
2024-07-22,73.0,73.5,71.19999694824219,72.19999694824219,40334.0
2024-07-23,72.19999694824219,72.5,70.69999694824219,70.80000305175781,52519.0
2024-07-24,70.80000305175781,72.69999694824219,69.80000305175781,71.30000305175781,56328.0
2024-07-25,70.9000015258789,71.19999694824219,69.0,69.19999694824219,49738.0
2024-07-28,69.4000015258789,71.0,69.4000015258789,70.30000305175781,43366.0
2024-07-29,70.4000015258789,70.5,69.5999984741211,70.0999984741211,30590.0
2024-07-30,70.0999984741211,70.5,69.80000305175781,70.30000305175781,19630.0
2024-07-31,70.80000305175781,73.5,70.30000305175781,70.5,198473.0
2024-08-01,71.0,71.0999984741211,68.0,68.5999984741211,51048.0
2024-08-04,65.0,67.9000015258789,65.0,65.4000015258789,28587.0
2024-08-05,65.4000015258789,65.4000015258789,60.70000076293945,62.900001525878906,63934.0
2024-08-06,62.0,65.80000305175781,62.0,64.19999694824219,53456.0
2024-08-07,65.0,70.5999984741211,65.0,67.4000015258789,284015.0
2024-08-08,67.4000015258789,67.4000015258789,64.9000015258789,65.0,100434.0
2024-08-11,66.5999984741211,66.9000015258789,65.0,65.0,81557.0
2024-08-12,64.80000305175781,65.0,63.29999923706055,64.0999984741211,36865.0
2024-08-13,64.0,65.4000015258789,63.0,63.400001525878906,60216.0
2024-08-14,64.30000305175781,66.0,63.400001525878906,64.80000305175781,82646.0
2024-08-15,64.5999984741211,67.69999694824219,64.30000305175781,66.30000305175781,120540.0
2024-08-18,66.30000305175781,67.0,65.69999694824219,65.80000305175781,38370.0
2024-08-19,65.80000305175781,68.5,65.80000305175781,67.30000305175781,181448.0
2024-08-20,67.5,69.69999694824219,66.9000015258789,68.80000305175781,118720.0
2024-08-21,69.30000305175781,70.19999694824219,68.19999694824219,68.30000305175781,84096.0
2024-08-22,68.0,69.0,68.0,68.0,23121.0
2024-08-25,68.0,69.0,68.0,68.5,35235.0
2024-08-26,69.0,71.0,68.0,68.19999694824219,150752.0
2024-08-27,68.30000305175781,69.30000305175781,67.80000305175781,67.80000305175781,43268.0
2024-08-28,67.80000305175781,68.69999694824219,67.19999694824219,68.30000305175781,44643.0
2024-08-29,68.30000305175781,68.5,67.4000015258789,67.5,28695.0
2024-09-01,67.5999984741211,69.5,67.5999984741211,68.9000015258789,52803.0
2024-09-02,68.5999984741211,75.69999694824219,68.5999984741211,75.69999694824219,494329.0
2024-09-03,76.69999694824219,78.69999694824219,74.69999694824219,75.5,383334.0
2024-09-04,75.0,80.5999984741211,74.0,76.9000015258789,324053.0
2024-09-05,78.0,78.0,75.69999694824219,76.0,98761.0
2024-09-08,76.30000305175781,76.30000305175781,74.19999694824219,74.4000015258789,87631.0
2024-09-09,74.4000015258789,81.80000305175781,74.19999694824219,81.0,538233.0
2024-09-10,81.30000305175781,84.4000015258789,80.0,81.0,390511.0
2024-09-11,81.0,83.0999984741211,79.30000305175781,80.0999984741211,177442.0
2024-09-12,80.5999984741211,81.5,80.0,80.5999984741211,62497.0
2024-09-15,80.80000305175781,83.9000015258789,80.80000305175781,81.5,146040.0
2024-09-16,81.9000015258789,85.0,80.5,84.0,305198.0
2024-09-17,84.30000305175781,85.0,81.80000305175781,81.9000015258789,156262.0
2024-09-18,81.9000015258789,83.69999694824219,80.5,80.9000015258789,167660.0
2024-09-19,81.0,82.0,80.5,80.9000015258789,94513.0
2024-09-22,81.0,83.4000015258789,81.0,82.19999694824219,123311.0
2024-09-24,82.0,82.0999984741211,80.0,81.80000305175781,111365.0
2024-09-25,82.5,82.5,80.69999694824219,81.0,75154.0
2024-09-26,81.0,84.0,80.5999984741211,82.0,266654.0
2024-09-29,82.0,84.5,80.9000015258789,82.30000305175781,190059.0
2024-09-30,82.19999694824219,83.0999984741211,81.5,81.69999694824219,68551.0
2024-10-01,81.4000015258789,83.0999984741211,81.4000015258789,81.5999984741211,58111.0
2024-10-02,81.5999984741211,81.5999984741211,81.5999984741211,81.5999984741211,0.0
2024-10-03,78.5999984741211,81.0999984741211,76.69999694824219,77.19999694824219,96396.0
2024-10-06,76.0999984741211,77.4000015258789,72.19999694824219,72.69999694824219,70162.0
2024-10-07,72.69999694824219,76.30000305175781,72.69999694824219,75.0,84430.0
2024-10-08,76.5,76.5,73.5,74.80000305175781,34277.0
2024-10-09,74.80000305175781,75.19999694824219,72.5,73.5,60511.0
2024-10-10,73.80000305175781,76.0,73.0999984741211,74.9000015258789,60016.0
2024-10-13,75.5,77.5,74.0,76.0,66842.0
2024-10-14,76.80000305175781,77.80000305175781,76.19999694824219,76.4000015258789,48886.0
2024-10-15,75.5,78.0999984741211,75.5,76.5999984741211,63735.0
2024-10-16,77.9000015258789,77.9000015258789,75.5,76.0,64116.0
2024-10-17,75.9000015258789,76.80000305175781,74.30000305175781,74.5999984741211,47785.0
2024-10-20,75.69999694824219,75.69999694824219,74.69999694824219,74.80000305175781,19104.0
2024-10-21,74.30000305175781,77.5,74.30000305175781,75.5,86795.0
2024-10-22,75.5999984741211,76.0,74.69999694824219,74.9000015258789,29971.0
2024-10-23,74.80000305175781,75.4000015258789,74.0999984741211,74.4000015258789,29224.0
2024-10-24,75.0,75.0,72.4000015258789,72.69999694824219,25740.0
2024-10-27,73.0999984741211,74.9000015258789,73.0999984741211,74.0,16962.0
2024-10-28,73.4000015258789,77.0,73.4000015258789,75.4000015258789,80668.0
2024-10-29,74.80000305175781,75.80000305175781,73.69999694824219,74.5999984741211,41225.0
2024-10-30,74.5999984741211,74.80000305175781,73.69999694824219,73.9000015258789,16761.0
2024-10-31,73.5999984741211,75.0999984741211,73.19999694824219,73.80000305175781,36108.0
2024-11-03,73.19999694824219,77.5,73.19999694824219,76.9000015258789,191823.0
2024-11-04,77.5,80.9000015258789,76.19999694824219,78.69999694824219,254488.0
2024-11-05,79.0,86.5,77.5,81.69999694824219,880575.0
2024-11-06,85.0999984741211,85.69999694824219,81.80000305175781,82.69999694824219,247163.0
2024-11-07,82.69999694824219,83.19999694824219,80.19999694824219,80.30000305175781,126464.0
2024-11-10,80.5,83.5,79.0999984741211,81.5999984741211,195452.0
2024-11-11,80.30000305175781,82.30000305175781,80.30000305175781,81.19999694824219,71524.0
2024-11-12,81.19999694824219,84.69999694824219,81.0,84.0,227029.0
2024-11-13,84.0999984741211,91.9000015258789,83.4000015258789,88.19999694824219,589561.0
2024-11-14,90.0,95.80000305175781,85.9000015258789,92.69999694824219,609022.0
2024-11-17,92.69999694824219,92.69999694824219,92.69999694824219,92.69999694824219,0.0
2024-11-18,97.9000015258789,103.80000305175781,95.19999694824219,99.5,562313.0
2024-11-19,100.0,102.0,96.5,97.0999984741211,483066.0
2024-11-20,97.0,102.4000015258789,97.0,102.0,419625.0
2024-11-21,103.0,104.0,97.5,97.9000015258789,421428.0
2024-11-24,97.9000015258789,100.0,95.5,95.69999694824219,200496.0
2024-11-25,95.80000305175781,99.19999694824219,95.69999694824219,97.9000015258789,291808.0
2024-11-26,99.0999984741211,102.0,97.4000015258789,97.4000015258789,609183.0
2024-11-27,97.4000015258789,98.19999694824219,88.0,90.9000015258789,726809.0
2024-11-28,90.19999694824219,91.30000305175781,84.5999984741211,84.5999984741211,457601.0
2024-12-01,90.19999694824219,91.30000305175781,84.5999984741211,84.5999984741211,457601.0
2024-12-02,86.5,89.19999694824219,85.80000305175781,86.0999984741211,319154.0
2024-12-03,87.0,89.0,85.9000015258789,87.80000305175781,251415.0
2024-12-04,88.9000015258789,88.9000015258789,85.19999694824219,85.69999694824219,192984.0
2024-12-05,85.69999694824219,87.30000305175781,85.4000015258789,86.0,114514.0
2024-12-08,86.19999694824219,87.69999694824219,86.19999694824219,87.0,77891.0
2024-12-09,87.0,87.4000015258789,85.80000305175781,86.0,101994.0
2024-12-10,86.0,88.80000305175781,85.0,85.0,316789.0
2024-12-11,85.0,85.69999694824219,82.9000015258789,85.5,103986.0
2024-12-12,86.0,87.0999984741211,84.9000015258789,86.0,353630.0
2024-12-15,87.9000015258789,93.5,87.9000015258789,93.30000305175781,866523.0
2024-12-16,94.0,96.80000305175781,92.0999984741211,93.19999694824219,528347.0
2024-12-17,93.5,95.5999984741211,91.0,93.0,320799.0
2024-12-18,92.69999694824219,94.69999694824219,92.19999694824219,93.30000305175781,176616.0
2024-12-19,92.30000305175781,95.69999694824219,91.0,95.0,394548.0
2024-12-22,95.5999984741211,102.0,95.30000305175781,99.5999984741211,564415.0
2024-12-23,98.80000305175781,104.0,97.0,100.5999984741211,505049.0
2024-12-24,102.0,104.80000305175781,100.0,104.19999694824219,521750.0
2024-12-25,104.19999694824219,105.19999694824219,101.80000305175781,102.5999984741211,297186.0
2024-12-26,102.0,103.19999694824219,101.0,102.19999694824219,130927.0
2024-12-29,102.19999694824219,102.4000015258789,98.9000015258789,99.19999694824219,347622.0
2024-12-30,99.4000015258789,101.4000015258789,97.0,100.5999984741211,243139.0
2024-12-31,101.4000015258789,103.0,100.0,101.0,221152.0
2025-01-01,102.0,105.80000305175781,100.80000305175781,103.19999694824219,332388.0
2025-01-02,103.19999694824219,105.80000305175781,103.19999694824219,104.19999694824219,295718.0
2025-01-05,104.19999694824219,107.4000015258789,103.4000015258789,105.4000015258789,301529.0
2025-01-06,105.4000015258789,107.0,104.19999694824219,106.19999694824219,182354.0
2025-01-07,106.19999694824219,107.19999694824219,103.4000015258789,104.19999694824219,157760.0
2025-01-08,106.19999694824219,107.4000015258789,102.4000015258789,102.80000305175781,256293.0
2025-01-09,102.80000305175781,102.80000305175781,102.80000305175781,102.80000305175781,0.0
2025-01-12,102.0,104.0,100.0,103.4000015258789,84452.0
2025-01-13,103.19999694824219,109.0,103.19999694824219,107.5999984741211,434980.0
2025-01-14,108.19999694824219,109.5999984741211,105.0,106.19999694824219,213146.0
2025-01-15,106.5999984741211,108.0,103.80000305175781,104.0,173860.0
2025-01-16,104.5999984741211,105.19999694824219,102.19999694824219,103.5999984741211,110887.0
2025-01-19,104.19999694824219,113.80000305175781,103.80000305175781,113.80000305175781,457391.0
2025-01-20,115.19999694824219,119.80000305175781,112.0,116.4000015258789,797896.0
2025-01-21,116.5999984741211,128.0,115.5999984741211,128.0,800182.0
2025-01-22,132.0,135.8000030517578,126.19999694824219,126.80000305175781,743497.0
2025-01-23,127.0,132.0,125.0,129.60000610351562,421966.0
2025-01-26,130.1999969482422,132.0,127.0,128.0,152324.0
2025-01-27,128.39999389648438,131.1999969482422,126.5999984741211,127.19999694824219,260164.0
2025-01-28,127.19999694824219,127.19999694824219,127.19999694824219,127.19999694824219,0.0
2025-01-29,126.0,132.60000610351562,125.5999984741211,129.39999389648438,507573.0
2025-01-30,129.60000610351562,130.39999389648438,127.19999694824219,128.60000610351562,108593.0
2025-02-02,129.60000610351562,129.60000610351562,126.0,127.4000015258789,84403.0
2025-02-03,126.19999694824219,134.0,126.19999694824219,131.60000610351562,481688.0
2025-02-04,130.8000030517578,135.0,130.8000030517578,135.0,310084.0
2025-02-05,135.60000610351562,138.8000030517578,132.0,133.60000610351562,286223.0
2025-02-06,133.60000610351562,135.1999969482422,132.60000610351562,134.1999969482422,133412.0
2025-02-09,134.1999969482422,136.0,133.0,134.0,118807.0
2025-02-10,134.1999969482422,135.8000030517578,130.8000030517578,132.1999969482422,178098.0
2025-02-11,132.1999969482422,134.0,131.1999969482422,132.1999969482422,103112.0
2025-02-12,132.1999969482422,133.0,128.60000610351562,130.1999969482422,115560.0
2025-02-13,130.1999969482422,134.0,129.1999969482422,132.39999389648438,157186.0
2025-02-16,133.0,133.39999389648438,131.0,131.8000030517578,57223.0
2025-02-17,131.0,131.60000610351562,129.0,130.8000030517578,79367.0
2025-02-18,130.8000030517578,133.0,127.4000015258789,127.80000305175781,117416.0
2025-02-19,127.80000305175781,127.80000305175781,127.80000305175781,127.80000305175781,0.0
2025-02-20,123.0,124.4000015258789,119.80000305175781,122.5999984741211,98969.0
2025-02-24,122.0,126.19999694824219,118.4000015258789,125.5999984741211,106414.0
2025-02-25,125.19999694824219,125.4000015258789,122.19999694824219,123.4000015258789,51608.0
2025-02-26,126.0,129.1999969482422,124.5999984741211,126.5999984741211,143653.0
2025-02-27,126.19999694824219,127.4000015258789,123.0,124.4000015258789,53029.0
2025-03-02,124.5999984741211,133.0,124.4000015258789,131.60000610351562,140655.0
2025-03-03,132.0,134.8000030517578,125.0,125.5999984741211,215363.0
2025-03-04,125.0,129.0,119.19999694824219,122.4000015258789,113734.0
2025-03-05,122.5999984741211,125.0,120.0,123.0,61681.0
2025-03-06,123.0,124.80000305175781,120.0,122.5999984741211,64960.0
2025-03-09,122.5999984741211,123.80000305175781,120.19999694824219,120.80000305175781,47525.0
2025-03-10,120.80000305175781,121.19999694824219,113.5999984741211,114.5999984741211,111345.0
2025-03-11,114.0,120.19999694824219,110.0,119.0,112623.0
2025-03-12,119.80000305175781,123.19999694824219,118.0,121.4000015258789,90804.0
2025-03-13,121.4000015258789,121.80000305175781,119.19999694824219,119.4000015258789,42256.0
2025-03-16,121.0,123.19999694824219,118.0,118.0,63341.0
2025-03-17,118.5999984741211,121.19999694824219,118.0,120.0,43162.0
2025-03-18,120.0,120.0,114.19999694824219,114.19999694824219,61931.0
2025-03-19,115.0,119.0,113.4000015258789,117.0,62181.0
2025-03-20,117.0,117.0,117.0,117.0,0.0
2025-03-23,120.0,121.4000015258789,118.0,119.4000015258789,22291.0
2025-03-24,120.0,120.0,117.0,118.5999984741211,40752.0
2025-03-25,119.80000305175781,119.80000305175781,114.80000305175781,117.4000015258789,34016.0
2025-03-26,118.0,122.19999694824219,118.0,121.19999694824219,67042.0
2025-03-27,121.80000305175781,122.80000305175781,119.4000015258789,122.80000305175781,63524.0
2025-04-03,122.19999694824219,128.39999389648438,121.5999984741211,123.0,175699.0
2025-04-06,114.19999694824219,120.0,112.19999694824219,114.4000015258789,105908.0
2025-04-07,113.0,116.5999984741211,107.5999984741211,115.5999984741211,121575.0
2025-04-08,117.0,123.80000305175781,116.80000305175781,121.5999984741211,181723.0
2025-04-09,120.0,122.4000015258789,115.0,116.0,162813.0
2025-04-10,116.0,116.0,116.0,116.0,0.0
2025-04-13,124.19999694824219,128.0,124.19999694824219,126.4000015258789,150827.0
2025-04-14,126.80000305175781,132.0,126.19999694824219,128.60000610351562,153392.0
2025-04-15,129.8000030517578,130.0,124.0,124.0,130462.0
2025-04-16,123.4000015258789,125.5999984741211,122.0,122.0,67769.0
2025-04-17,122.0,122.0,122.0,122.0,0.0
2025-04-20,123.4000015258789,135.39999389648438,123.4000015258789,135.39999389648438,440681.0
2025-04-21,138.1999969482422,145.0,134.8000030517578,137.60000610351562,785100.0
2025-04-22,137.39999389648438,142.0,135.1999969482422,140.0,260361.0
2025-04-23,141.8000030517578,146.60000610351562,139.60000610351562,143.60000610351562,331159.0
2025-04-24,143.39999389648438,144.1999969482422,138.39999389648438,139.0,121995.0
2025-04-27,139.60000610351562,142.1999969482422,139.0,139.60000610351562,74029.0
2025-04-28,138.39999389648438,141.8000030517578,136.60000610351562,140.0,136289.0
2025-04-29,140.0,140.1999969482422,138.0,138.0,73369.0
2025-04-30,137.60000610351562,138.39999389648438,134.0,135.8000030517578,77202.0
2025-05-01,136.8000030517578,143.0,136.0,139.60000610351562,264160.0
2025-05-04,140.0,141.0,137.0,137.0,42120.0
2025-05-05,137.0,139.8000030517578,134.39999389648438,138.8000030517578,104478.0
2025-05-06,138.60000610351562,141.8000030517578,136.8000030517578,140.8000030517578,157486.0
2025-05-07,141.8000030517578,141.8000030517578,137.60000610351562,137.60000610351562,73912.0
2025-05-08,137.60000610351562,138.1999969482422,135.0,136.39999389648438,51890.0
2025-05-11,136.39999389648438,144.0,136.39999389648438,139.60000610351562,169466.0
2025-05-12,140.0,142.0,138.0,138.60000610351562,81425.0
2025-05-13,139.0,141.39999389648438,139.0,140.1999969482422,96125.0
2025-05-14,145.0,145.0,141.0,142.60000610351562,361524.0
2025-05-15,142.0,146.0,140.60000610351562,145.39999389648438,151188.0
2025-05-18,145.39999389648438,145.39999389648438,145.39999389648438,145.39999389648438,0.0
2025-05-19,139.39999389648438,141.0,137.39999389648438,138.39999389648438,77440.0
2025-05-20,138.1999969482422,139.39999389648438,137.0,137.1999969482422,73517.0
2025-05-21,138.1999969482422,139.8000030517578,133.0,133.0,177425.0
2025-05-22,133.0,135.39999389648438,133.0,134.39999389648438,49642.0
2025-05-25,134.39999389648438,134.8000030517578,132.60000610351562,132.60000610351562,31140.0
2025-05-26,132.60000610351562,133.8000030517578,127.19999694824219,129.1999969482422,92803.0
2025-05-27,129.0,130.1999969482422,127.0,127.4000015258789,47754.0
2025-05-28,127.4000015258789,130.8000030517578,127.0,129.0,55305.0
2025-05-29,129.0,131.60000610351562,127.4000015258789,127.80000305175781,46952.0
2025-06-01,127.0,130.39999389648438,127.0,130.0,53496.0
2025-06-02,130.60000610351562,132.0,129.1999969482422,130.0,38405.0
2025-06-03,129.39999389648438,134.0,129.39999389648438,130.8000030517578,50178.0
2025-06-04,130.8000030517578,132.8000030517578,130.0,132.1999969482422,31137.0
2025-06-11,135.0,136.39999389648438,133.8000030517578,135.39999389648438,58588.0
2025-06-12,133.0,133.0,127.0,127.0,66768.0
2025-06-15,127.0,131.0,119.19999694824219,128.8000030517578,99002.0
2025-06-16,131.0,134.0,130.39999389648438,131.60000610351562,69194.0
2025-06-17,133.8000030517578,136.0,130.1999969482422,130.1999969482422,78363.0
2025-06-18,130.1999969482422,130.1999969482422,125.0,125.5999984741211,85450.0
2025-06-19,125.80000305175781,128.39999389648438,125.19999694824219,125.5999984741211,47934.0
2025-06-22,127.80000305175781,133.1999969482422,127.4000015258789,131.8000030517578,97627.0
2025-06-23,130.0,141.39999389648438,130.0,138.8000030517578,192704.0
2025-06-24,140.0,148.1999969482422,140.0,147.1999969482422,280051.0
2025-06-25,148.0,149.0,145.60000610351562,146.1999969482422,80582.0
2025-06-26,145.8000030517578,147.60000610351562,144.60000610351562,145.39999389648438,51677.0
2025-06-29,147.6999969482422,147.8000030517578,145.0,145.8000030517578,78138.0
2025-06-30,146.0,147.39999389648438,144.10000610351562,147.0,56068.0
2025-07-01,147.0,147.1999969482422,141.60000610351562,143.10000610351562,83944.0
2025-07-02,143.1999969482422,145.5,143.10000610351562,144.0,30941.0
2025-07-03,144.39999389648438,144.39999389648438,141.0,142.1999969482422,43783.0
2025-07-06,142.39999389648438,143.39999389648438,140.10000610351562,141.60000610351562,31908.0
2025-07-07,140.10000610351562,142.0,139.5,140.8000030517578,59202.0
2025-07-08,141.1999969482422,145.89999389648438,140.1999969482422,143.0,132556.0
2025-07-09,143.3000030517578,143.3000030517578,138.1999969482422,138.5,85362.0
2025-07-10,138.60000610351562,140.0,137.8000030517578,138.8000030517578,61029.0
2025-07-13,138.8000030517578,140.0,138.0,139.10000610351562,55878.0
2025-07-14,138.0,139.0,136.5,137.89999389648438,25885.0
2025-07-15,138.0,140.8000030517578,136.0,136.0,53801.0
2025-07-16,139.0,139.0,136.10000610351562,137.3000030517578,24088.0
2025-07-17,137.3000030517578,137.3000030517578,137.3000030517578,137.3000030517578,0.0
2025-07-20,137.39999389648438,138.5,131.89999389648438,134.1999969482422,46193.0
2025-07-21,132.0,134.0,132.0,133.1999969482422,23180.0
2025-07-22,133.0,134.10000610351562,130.89999389648438,131.60000610351562,33215.0
2025-07-23,130.8000030517578,133.3000030517578,130.5,131.8000030517578,20802.0
2025-07-24,132.10000610351562,132.1999969482422,130.60000610351562,131.89999389648438,13214.0
2025-07-27,131.89999389648438,137.0,131.89999389648438,136.6999969482422,36621.0
2025-07-28,137.0,137.89999389648438,133.8000030517578,137.1999969482422,37542.0
2025-07-29,137.1999969482422,137.1999969482422,134.39999389648438,136.10000610351562,28022.0
2025-07-30,136.8000030517578,138.5,134.8000030517578,137.0,40266.0
2025-07-31,139.8000030517578,139.8000030517578,134.10000610351562,134.5,57020.0
2025-08-03,134.5,135.8000030517578,131.6999969482422,135.0,29978.0
2025-08-04,135.0,139.0,133.1999969482422,138.0,55444.0
2025-08-05,139.0,143.60000610351562,137.39999389648438,142.0,95399.0
2025-08-06,142.0,144.89999389648438,141.60000610351562,142.60000610351562,70821.0
2025-08-07,142.5,145.89999389648438,142.0,145.39999389648438,92912.0
2025-08-10,143.6999969482422,147.5,142.5,145.89999389648438,90683.0
2025-08-11,145.10000610351562,147.8000030517578,143.6999969482422,145.6999969482422,59074.0
2025-08-12,146.0,149.39999389648438,145.89999389648438,147.5,101560.0
2025-08-13,148.10000610351562,151.89999389648438,147.3000030517578,151.39999389648438,133315.0
2025-08-14,151.6999969482422,154.0,148.8000030517578,150.60000610351562,86718.0
2025-08-17,148.0,151.1999969482422,148.0,148.60000610351562,37843.0
2025-08-18,149.39999389648438,153.39999389648438,148.0,151.8000030517578,65431.0
2025-08-19,152.0,153.1999969482422,147.0,150.10000610351562,101161.0
2025-08-20,150.1999969482422,151.10000610351562,149.89999389648438,150.5,27487.0
2025-08-21,151.0,151.6999969482422,149.5,150.0,24382.0
2025-08-24,150.0,153.3000030517578,150.0,150.5,48797.0
2025-08-25,150.5,152.0,150.0,150.8000030517578,16922.0
2025-08-26,150.5,152.5,150.5,150.60000610351562,15251.0
2025-08-27,149.3000030517578,151.5,149.3000030517578,150.5,18967.0
2025-08-28,149.8000030517578,151.39999389648438,149.8000030517578,150.89999389648438,19746.0
2025-08-31,150.89999389648438,152.3000030517578,150.0,151.0,22537.0
2025-09-01,151.0,151.3000030517578,148.89999389648438,149.1999969482422,17494.0
2025-09-02,148.6999969482422,150.10000610351562,143.1999969482422,146.0,45538.0
2025-09-03,144.0,148.39999389648438,144.0,148.39999389648438,11629.0
2025-09-04,148.39999389648438,155.0,148.39999389648438,150.8000030517578,102702.0