date,open,high,low,close,volume
2010-03-04,341.1399230957031,347.3144226074219,339.5963134765625,343.4553527832031,115728.0
2010-03-07,345.7707824707031,346.5426025390625,344.2271728515625,346.5426025390625,30409.0
2010-03-08,347.3144226074219,351.9452819824219,347.3144226074219,349.6298522949219,60656.0
2010-03-09,351.1734619140625,353.4888916015625,345.7707824707031,347.3144226074219,27600.0
2010-03-10,346.5426025390625,347.3144226074219,343.4553527832031,345.7707824707031,26013.0
2010-03-11,345.7707824707031,355.0325012207031,345.7707824707031,354.2607116699219,57005.0
2010-03-14,356.5761413574219,371.2405090332031,356.5761413574219,368.9250793457031,80405.0
2010-03-15,368.9250793457031,373.5559387207031,368.9250793457031,370.4687194824219,75340.0
2010-03-16,371.2405090332031,371.2405090332031,365.8378601074219,368.1532897949219,26086.0
2010-03-17,368.1532897949219,368.1532897949219,368.1532897949219,368.1532897949219,0.0
2010-03-18,372.7841491699219,376.6431884765625,368.1532897949219,369.6968994140625,39956.0
2010-03-21,368.1532897949219,372.0123291015625,368.1532897949219,368.9250793457031,27054.0
2010-03-22,370.4687194824219,370.4687194824219,364.2942199707031,365.0660400390625,41389.0
2010-03-23,365.0660400390625,368.9250793457031,365.0660400390625,365.8378601074219,27037.0
2010-03-24,367.3814697265625,368.9250793457031,366.6096496582031,368.1532897949219,12166.0
2010-03-25,369.6968994140625,376.6431884765625,369.6968994140625,376.6431884765625,91345.0
2010-03-28,380.5022277832031,385.1330871582031,379.7304382324219,382.8176574707031,55203.0
2010-03-29,382.8176574707031,382.8176574707031,382.8176574707031,382.8176574707031,0.0
2010-03-30,382.8176574707031,382.8176574707031,382.8176574707031,382.8176574707031,0.0
2010-03-31,379.7304382324219,383.5894775390625,379.7304382324219,380.5022277832031,18012.0
2010-04-01,379.7304382324219,380.5022277832031,377.4150085449219,377.4150085449219,10986.0
2010-04-04,377.4150085449219,377.4150085449219,377.4150085449219,377.4150085449219,0.0
2010-04-05,377.4150085449219,377.4150085449219,377.4150085449219,377.4150085449219,0.0
2010-04-06,377.4150085449219,377.4150085449219,373.5559387207031,375.8713684082031,16293.0
2010-04-07,376.6431884765625,378.9586181640625,375.0995788574219,378.1867980957031,28449.0
2010-04-08,382.8176574707031,382.8176574707031,374.3277587890625,378.9586181640625,32929.0
2010-04-11,378.1867980957031,380.5022277832031,378.1867980957031,378.9586181640625,26598.0
2010-04-12,379.7304382324219,379.7304382324219,376.6431884765625,378.1867980957031,24246.0
2010-04-13,378.1867980957031,388.9921569824219,378.1867980957031,385.9049072265625,48228.0
2010-04-14,385.1330871582031,385.1330871582031,372.7841491699219,375.0995788574219,128811.0
2010-04-15,375.8713684082031,378.9586181640625,372.0123291015625,378.1867980957031,88778.0
2010-04-18,376.6431884765625,378.1867980957031,373.5559387207031,374.3277587890625,36636.0
2010-04-19,374.3277587890625,376.6431884765625,372.7841491699219,373.5559387207031,23729.0
2010-04-20,373.5559387207031,377.4150085449219,372.7841491699219,376.6431884765625,26072.0
2010-04-21,379.7304382324219,379.7304382324219,372.0123291015625,372.0123291015625,39883.0
2010-04-22,372.0123291015625,379.7304382324219,372.0123291015625,378.1867980957031,47285.0
2010-04-25,378.1867980957031,378.1867980957031,378.1867980957031,378.1867980957031,0.0
2010-04-26,378.1867980957031,378.1867980957031,378.1867980957031,378.1867980957031,0.0
2010-04-27,385.9049072265625,385.9049072265625,381.2740478515625,383.5894775390625,28190.0
2010-04-28,371.2405090332031,372.0123291015625,368.1532897949219,370.4687194824219,26796.0
2010-04-29,361.9787902832031,362.7506103515625,355.0325012207031,360.4351806640625,24921.0
2010-05-02,360.4351806640625,360.4351806640625,360.4351806640625,360.4351806640625,0.0
2010-05-03,357.3479309082031,360.4351806640625,351.9452819824219,353.4888916015625,48487.0
2010-05-04,353.4888916015625,357.3479309082031,351.9452819824219,356.5761413574219,36474.0
2010-05-05,356.5761413574219,357.3479309082031,352.7170715332031,353.4888916015625,20582.0
2010-05-06,351.1734619140625,355.0325012207031,348.8580322265625,351.9452819824219,37733.0
2010-05-09,351.9452819824219,351.9452819824219,351.9452819824219,351.9452819824219,0.0
2010-05-10,333.4218444824219,338.8244934082031,331.1064147949219,338.0527038574219,63430.0
2010-05-11,347.3144226074219,350.4016418457031,344.2271728515625,348.8580322265625,50725.0
2010-05-12,346.5426025390625,348.8580322265625,341.1399230957031,341.1399230957031,35746.0
2010-05-13,344.2271728515625,345.7707824707031,340.3681335449219,341.1399230957031,26727.0
2010-05-16,334.9654541015625,337.2808837890625,328.0191650390625,331.1064147949219,35819.0
2010-05-17,331.8782043457031,333.4218444824219,325.7037353515625,331.1064147949219,27108.0
2010-05-18,328.7909851074219,328.7909851074219,321.8446960449219,322.61651611328125,86045.0
2010-05-19,324.1601257324219,324.9319152832031,321.8446960449219,324.1601257324219,67480.0
2010-05-20,320.30108642578125,320.30108642578125,309.4957275390625,311.03936767578125,67777.0
2010-05-23,307.1802978515625,310.2675476074219,303.3212585449219,307.1802978515625,101871.0
2010-05-24,307.9521179199219,307.9521179199219,297.14678955078125,299.46221923828125,84546.0
2010-05-25,300.2340087890625,301.77764892578125,285.56964111328125,288.6568603515625,84580.0
2010-05-26,288.6568603515625,288.6568603515625,288.6568603515625,288.6568603515625,0.0
2010-05-27,271.67706298828125,275.5361022949219,264.73077392578125,267.04620361328125,63698.0
2010-05-30,267.04620361328125,267.04620361328125,267.04620361328125,267.04620361328125,0.0
2010-05-31,267.04620361328125,267.04620361328125,267.04620361328125,267.04620361328125,0.0
2010-06-01,269.36163330078125,273.2206726074219,267.8179931640625,270.1334228515625,60425.0
2010-06-02,268.5898132324219,268.5898132324219,262.41534423828125,262.41534423828125,63647.0
2010-06-03,263.1871337890625,267.8179931640625,261.6435241699219,267.04620361328125,66082.0
2010-06-06,260.8717041015625,265.5025634765625,260.09991455078125,265.5025634765625,62671.0
2010-06-07,264.73077392578125,272.4488525390625,264.73077392578125,269.36163330078125,86237.0
2010-06-08,266.2743835449219,268.5898132324219,265.5025634765625,267.8179931640625,253445.0
2010-06-09,267.8179931640625,273.2206726074219,267.04620361328125,273.2206726074219,133960.0
2010-06-10,275.5361022949219,277.0797119140625,272.4488525390625,274.7642822265625,129271.0
2010-06-13,278.62335205078125,280.93878173828125,275.5361022949219,277.0797119140625,164627.0
2010-06-14,275.5361022949219,276.30792236328125,271.67706298828125,271.67706298828125,64518.0
2010-06-15,272.4488525390625,276.30792236328125,272.4488525390625,273.2206726074219,57096.0
2010-06-16,273.99249267578125,274.7642822265625,268.5898132324219,273.99249267578125,158233.0
2010-06-17,275.5361022949219,279.3951416015625,273.99249267578125,277.8515319824219,123198.0
2010-06-20,281.7105712890625,288.6568603515625,281.7105712890625,285.56964111328125,159624.0
2010-06-21,284.7978210449219,287.1132507324219,283.25421142578125,287.1132507324219,60283.0
2010-06-22,288.6568603515625,293.2877197265625,287.1132507324219,292.51593017578125,62644.0
2010-06-23,287.1132507324219,296.3749694824219,285.56964111328125,287.88507080078125,156007.0
2010-06-24,284.0260009765625,287.88507080078125,282.4823913574219,285.56964111328125,46996.0
2010-06-27,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
2010-06-28,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
2010-06-29,285.56964111328125,285.56964111328125,285.56964111328125,285.56964111328125,0.0
2010-06-30,283.25421142578125,283.25421142578125,270.1334228515625,270.9052429199219,81235.0
2010-07-01,267.8179931640625,272.4488525390625,266.2743835449219,269.36163330078125,57118.0
2010-07-04,266.2743835449219,266.2743835449219,260.8717041015625,264.73077392578125,41777.0
2010-07-05,266.2743835449219,267.8179931640625,262.41534423828125,265.5025634765625,29909.0
2010-07-06,267.04620361328125,268.5898132324219,265.5025634765625,268.5898132324219,20840.0
2010-07-07,270.9052429199219,271.67706298828125,268.5898132324219,270.9052429199219,21913.0
2010-07-08,269.36163330078125,270.1334228515625,267.8179931640625,267.8179931640625,19365.0
2010-07-11,273.2206726074219,278.62335205078125,273.2206726074219,277.0797119140625,56305.0
2010-07-12,277.8515319824219,280.1669616699219,277.0797119140625,278.62335205078125,31573.0
2010-07-13,277.8515319824219,282.4823913574219,273.99249267578125,282.4823913574219,19261.0
2010-07-14,282.4823913574219,282.4823913574219,282.4823913574219,282.4823913574219,0.0
2010-07-15,286.3414306640625,287.1132507324219,275.5361022949219,276.30792236328125,51414.0
2010-07-18,264.73077392578125,272.4488525390625,263.9589538574219,271.67706298828125,60507.0
2010-07-19,271.67706298828125,274.7642822265625,270.9052429199219,272.4488525390625,36841.0
2010-07-20,270.9052429199219,271.67706298828125,269.36163330078125,271.67706298828125,16325.0
2010-07-21,270.9052429199219,270.9052429199219,263.1871337890625,263.1871337890625,50129.0
2010-07-22,264.73077392578125,264.73077392578125,260.09991455078125,261.6435241699219,32581.0
2010-07-25,264.73077392578125,265.5025634765625,263.9589538574219,265.5025634765625,23755.0
2010-07-26,264.73077392578125,264.73077392578125,260.09991455078125,262.41534423828125,37949.0
2010-07-27,261.6435241699219,263.1871337890625,260.09991455078125,262.41534423828125,33865.0
2010-07-28,262.41534423828125,266.2743835449219,262.41534423828125,264.73077392578125,40460.0
2010-07-29,265.5025634765625,267.8179931640625,263.1871337890625,263.1871337890625,35859.0
2010-08-01,264.73077392578125,267.8179931640625,264.73077392578125,267.04620361328125,49364.0
2010-08-02,267.04620361328125,270.1334228515625,265.5025634765625,267.8179931640625,53899.0
2010-08-03,269.36163330078125,271.67706298828125,268.5898132324219,270.9052429199219,74755.0
2010-08-04,272.4488525390625,279.3951416015625,272.4488525390625,272.4488525390625,136241.0
2010-08-05,274.7642822265625,276.30792236328125,271.67706298828125,273.2206726074219,55629.0
2010-08-08,272.4488525390625,277.8515319824219,272.4488525390625,277.0797119140625,67346.0
2010-08-09,278.62335205078125,283.25421142578125,277.8515319824219,280.93878173828125,64519.0
2010-08-10,280.1669616699219,280.1669616699219,277.8515319824219,278.62335205078125,23149.0
2010-08-11,278.62335205078125,278.62335205078125,273.2206726074219,273.2206726074219,38607.0
2010-08-12,272.4488525390625,272.4488525390625,269.36163330078125,270.1334228515625,29404.0
2010-08-15,268.5898132324219,271.67706298828125,266.2743835449219,271.67706298828125,51165.0
2010-08-16,270.1334228515625,271.67706298828125,268.5898132324219,270.9052429199219,30114.0
2010-08-17,270.9052429199219,271.67706298828125,267.8179931640625,269.36163330078125,16650.0
2010-08-18,270.1334228515625,276.30792236328125,267.8179931640625,275.5361022949219,15866.0
2010-08-19,277.0797119140625,277.8515319824219,266.2743835449219,266.2743835449219,57527.0
2010-08-22,264.73077392578125,266.2743835449219,263.1871337890625,266.2743835449219,23996.0
2010-08-23,267.04620361328125,267.04620361328125,264.73077392578125,266.2743835449219,14105.0
2010-08-24,265.5025634765625,267.8179931640625,265.5025634765625,267.8179931640625,18174.0
2010-08-25,266.2743835449219,266.2743835449219,262.41534423828125,264.73077392578125,14006.0
2010-08-26,263.1871337890625,263.9589538574219,261.6435241699219,262.41534423828125,25142.0
2010-08-29,263.9589538574219,264.73077392578125,262.41534423828125,263.9589538574219,18147.0
2010-08-30,263.9589538574219,264.73077392578125,263.1871337890625,264.73077392578125,5436.0
2010-08-31,264.73077392578125,265.5025634765625,263.9589538574219,265.5025634765625,8420.0
2010-09-01,263.9589538574219,265.5025634765625,263.1871337890625,265.5025634765625,8998.0
2010-09-02,264.73077392578125,269.36163330078125,264.73077392578125,269.36163330078125,11761.0
2010-09-05,271.67706298828125,277.0797119140625,270.9052429199219,277.0797119140625,50501.0
2010-09-06,277.0797119140625,277.8515319824219,274.7642822265625,277.0797119140625,18548.0
2010-09-07,276.30792236328125,278.62335205078125,275.5361022949219,278.62335205078125,21013.0
2010-09-09,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
2010-09-12,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
2010-09-14,278.62335205078125,278.62335205078125,278.62335205078125,278.62335205078125,0.0
2010-09-15,281.7105712890625,283.25421142578125,279.3951416015625,281.7105712890625,27046.0
2010-09-16,280.93878173828125,282.4823913574219,279.3951416015625,280.1669616699219,14366.0
2010-09-19,280.93878173828125,280.93878173828125,275.5361022949219,277.8515319824219,30717.0
2010-09-20,277.8515319824219,277.8515319824219,275.5361022949219,275.5361022949219,40616.0
2010-09-21,275.5361022949219,278.62335205078125,275.5361022949219,278.62335205078125,33733.0
2010-09-22,278.62335205078125,283.25421142578125,278.62335205078125,281.7105712890625,57627.0
2010-09-26,284.7978210449219,286.3414306640625,284.0260009765625,284.7978210449219,41553.0
2010-09-27,284.7978210449219,287.1132507324219,280.93878173828125,286.3414306640625,36549.0
2010-09-28,286.3414306640625,287.88507080078125,284.0260009765625,287.88507080078125,23065.0
2010-09-29,287.88507080078125,287.88507080078125,287.88507080078125,287.88507080078125,0.0
2010-09-30,287.1132507324219,290.9722900390625,286.3414306640625,290.20050048828125,47914.0
2010-10-03,289.4286804199219,290.9722900390625,285.56964111328125,286.3414306640625,25305.0
2010-10-04,286.3414306640625,288.6568603515625,285.56964111328125,288.6568603515625,24546.0
2010-10-05,287.1132507324219,294.83135986328125,285.56964111328125,293.2877197265625,56720.0
2010-10-06,290.9722900390625,293.2877197265625,287.1132507324219,289.4286804199219,31715.0
2010-10-07,290.20050048828125,293.2877197265625,288.6568603515625,288.6568603515625,24109.0
2010-10-10,291.7441101074219,291.7441101074219,287.88507080078125,290.9722900390625,14447.0
2010-10-11,290.9722900390625,297.9185791015625,290.9722900390625,295.6031494140625,44999.0
2010-10-12,294.83135986328125,295.6031494140625,287.88507080078125,288.6568603515625,19358.0
2010-10-13,287.1132507324219,295.6031494140625,286.3414306640625,295.6031494140625,14990.0
2010-10-14,291.7441101074219,294.0595397949219,285.56964111328125,285.56964111328125,63907.0
2010-10-17,274.7642822265625,274.7642822265625,263.1871337890625,264.73077392578125,107246.0
2010-10-18,264.73077392578125,265.5025634765625,262.41534423828125,263.9589538574219,34945.0
2010-10-19,266.2743835449219,266.2743835449219,263.1871337890625,263.1871337890625,50906.0
2010-10-20,263.9589538574219,266.2743835449219,263.9589538574219,264.73077392578125,42367.0
2010-10-21,262.41534423828125,262.41534423828125,255.4690399169922,255.4690399169922,79315.0
2010-10-24,255.4690399169922,256.2408447265625,242.34828186035156,248.52276611328125,104630.0
2010-10-25,249.29457092285156,252.38180541992188,246.97914123535156,251.61000061035156,116300.0
2010-10-26,250.8381805419922,253.92543029785156,250.8381805419922,253.92543029785156,51677.0
2010-10-27,253.92543029785156,263.9589538574219,253.15362548828125,262.41534423828125,139802.0
2010-10-28,262.41534423828125,266.2743835449219,261.6435241699219,261.6435241699219,61526.0
2010-10-31,262.41534423828125,262.41534423828125,260.09991455078125,260.09991455078125,11792.0
2010-11-01,263.1871337890625,264.73077392578125,260.8717041015625,262.41534423828125,36274.0
2010-11-02,260.8717041015625,262.41534423828125,259.3280944824219,260.09991455078125,21804.0
2010-11-03,260.8717041015625,260.8717041015625,257.78448486328125,257.78448486328125,17560.0
2010-11-04,257.78448486328125,257.78448486328125,257.78448486328125,257.78448486328125,0.0
2010-11-07,260.8717041015625,263.1871337890625,260.8717041015625,263.1871337890625,14006.0
2010-11-08,263.1871337890625,267.04620361328125,262.41534423828125,264.73077392578125,45820.0
2010-11-09,265.5025634765625,268.5898132324219,265.5025634765625,267.04620361328125,23596.0
2010-11-10,267.8179931640625,270.1334228515625,266.2743835449219,269.36163330078125,33877.0
2010-11-11,,,,,
2010-11-14,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
2010-11-18,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
2010-11-21,266.2743835449219,266.2743835449219,263.1871337890625,263.9589538574219,11000.0
2010-11-22,265.5025634765625,266.2743835449219,263.9589538574219,264.73077392578125,10358.0
2010-11-23,263.1871337890625,264.73077392578125,260.09991455078125,261.6435241699219,43199.0
2010-11-24,260.8717041015625,263.1871337890625,260.09991455078125,262.41534423828125,12103.0
2010-11-25,,,,,
2010-11-28,265.5025634765625,266.2743835449219,263.1871337890625,263.9589538574219,8201.0
2010-11-29,264.73077392578125,267.04620361328125,264.73077392578125,265.5025634765625,16387.0
2010-11-30,267.8179931640625,267.8179931640625,264.73077392578125,267.04620361328125,18269.0
2010-12-01,267.04620361328125,277.0797119140625,267.04620361328125,273.2206726074219,66496.0
2010-12-02,,,,,
2010-12-05,280.93878173828125,281.7105712890625,278.62335205078125,281.7105712890625,17099.0
2010-12-06,282.4823913574219,285.56964111328125,280.93878173828125,282.4823913574219,36032.0
2010-12-07,,,,,
2010-12-08,295.6031494140625,295.6031494140625,288.6568603515625,293.2877197265625,37812.0
2010-12-09,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
2010-12-12,290.9722900390625,295.6031494140625,290.9722900390625,291.7441101074219,42974.0
2010-12-13,291.7441101074219,318.7574462890625,288.6568603515625,307.1802978515625,116797.0
2010-12-14,312.5829772949219,317.2138366699219,300.2340087890625,301.77764892578125,71225.0
2010-12-15,303.3212585449219,305.6366882324219,297.14678955078125,301.0058288574219,38737.0
2010-12-16,,,,,
2010-12-19,304.09307861328125,308.72393798828125,303.3212585449219,304.09307861328125,106235.0
2010-12-20,310.2675476074219,310.2675476074219,303.3212585449219,307.9521179199219,55683.0
2010-12-21,308.72393798828125,308.72393798828125,305.6366882324219,307.1802978515625,21584.0
2010-12-22,307.1802978515625,308.72393798828125,304.09307861328125,306.40850830078125,18610.0
2010-12-23,306.40850830078125,306.40850830078125,306.40850830078125,306.40850830078125,0.0
2010-12-26,305.6366882324219,305.6366882324219,304.09307861328125,304.8648681640625,23657.0
2010-12-27,304.09307861328125,304.09307861328125,297.9185791015625,300.2340087890625,33360.0
2010-12-28,298.6903991699219,302.5494384765625,297.9185791015625,301.0058288574219,28910.0
2010-12-29,320.30108642578125,325.7037353515625,315.67022705078125,317.2138366699219,304841.0
2010-12-30,,,,,
2011-01-02,325.7037353515625,327.2473449707031,321.8446960449219,322.61651611328125,42465.0
2011-01-03,322.61651611328125,322.61651611328125,319.5292663574219,321.0728759765625,36594.0
2011-01-04,320.30108642578125,327.2473449707031,319.5292663574219,326.4755554199219,114616.0
2011-01-05,324.1601257324219,328.0191650390625,324.1601257324219,326.4755554199219,38783.0
2011-01-06,21.149999618530273,21.149999618530273,21.149999618530273,21.149999618530273,0.0
2011-01-09,323.3883056640625,324.9319152832031,321.8446960449219,321.8446960449219,51923.0
2011-01-10,321.8446960449219,323.3883056640625,319.5292663574219,320.30108642578125,34284.0
2011-01-11,319.5292663574219,320.30108642578125,317.2138366699219,318.7574462890625,56055.0
2011-01-12,320.30108642578125,321.0728759765625,317.98565673828125,318.7574462890625,57358.0
2011-01-13,,,,,
2011-01-16,322.61651611328125,323.3883056640625,320.30108642578125,321.0728759765625,25815.0
2011-01-17,320.30108642578125,323.3883056640625,319.5292663574219,321.0728759765625,20884.0
2011-01-18,319.5292663574219,321.0728759765625,314.8984069824219,317.2138366699219,33984.0
2011-01-19,308.72393798828125,311.03936767578125,285.56964111328125,308.72393798828125,79241.0
2011-01-20,,,,,
2011-01-23,309.4957275390625,318.7574462890625,309.4957275390625,315.67022705078125,43867.0
2011-01-24,316.4420166015625,318.7574462890625,314.1265869140625,314.8984069824219,36959.0
2011-01-25,316.4420166015625,318.7574462890625,314.8984069824219,315.67022705078125,48757.0
2011-01-26,314.8984069824219,315.67022705078125,310.2675476074219,311.8111572265625,59242.0
2011-01-27,,,,,
2011-01-30,290.9722900390625,297.14678955078125,290.20050048828125,294.0595397949219,63921.0
2011-01-31,293.2877197265625,295.6031494140625,287.88507080078125,289.4286804199219,76351.0
2011-02-01,290.20050048828125,292.51593017578125,287.88507080078125,289.4286804199219,107558.0
2011-02-02,293.2877197265625,294.83135986328125,290.9722900390625,293.2877197265625,146113.0
2011-02-03,,,,,
2011-02-06,294.0595397949219,296.3749694824219,294.0595397949219,294.83135986328125,121667.0
2011-02-07,295.6031494140625,297.9185791015625,295.6031494140625,297.9185791015625,100305.0
2011-02-08,298.6903991699219,305.6366882324219,298.6903991699219,303.3212585449219,174807.0
2011-02-09,303.3212585449219,307.1802978515625,302.5494384765625,306.40850830078125,95508.0
2011-02-10,,,,,
2011-02-13,315.67022705078125,319.5292663574219,313.35479736328125,316.4420166015625,143929.0
2011-02-14,317.2138366699219,317.98565673828125,313.35479736328125,314.1265869140625,88587.0
2011-02-15,313.35479736328125,314.1265869140625,311.03936767578125,312.5829772949219,77665.0
2011-02-16,311.8111572265625,311.8111572265625,301.0058288574219,304.8648681640625,178524.0
2011-02-17,304.8648681640625,304.8648681640625,304.8648681640625,304.8648681640625,0.0
2011-02-20,302.5494384765625,305.6366882324219,300.2340087890625,300.2340087890625,98460.0
2011-02-21,302.5494384765625,305.6366882324219,300.2340087890625,302.5494384765625,116972.0
2011-02-22,301.77764892578125,304.09307861328125,298.6903991699219,301.77764892578125,89295.0
2011-02-23,303.3212585449219,304.09307861328125,294.83135986328125,296.3749694824219,139461.0
2011-02-24,296.3749694824219,296.3749694824219,296.3749694824219,296.3749694824219,0.0
2011-02-27,297.9185791015625,298.6903991699219,274.7642822265625,281.7105712890625,253166.0
2011-02-28,257.0126647949219,265.5025634765625,254.69723510742188,257.78448486328125,268186.0
2011-03-01,259.3280944824219,260.09991455078125,232.31475830078125,232.31475830078125,174218.0
2011-03-02,216.10675048828125,220.73760986328125,209.16046142578125,217.65036010742188,182576.0
2011-03-03,217.65036010742188,217.65036010742188,217.65036010742188,217.65036010742188,0.0
2011-03-06,233.08656311035156,233.08656311035156,217.65036010742188,226.91207885742188,196009.0
2011-03-07,225.36846923828125,226.91207885742188,216.10675048828125,226.14027404785156,106141.0
2011-03-08,222.28121948242188,239.26104736328125,222.28121948242188,237.71742248535156,243314.0
2011-03-09,240.03285217285156,243.12008666992188,233.85836791992188,236.94561767578125,152172.0
2011-03-10,,,,,
2011-03-13,250.06637573242188,264.73077392578125,246.97914123535156,250.8381805419922,144739.0
2011-03-14,248.52276611328125,253.92543029785156,246.97914123535156,253.15362548828125,69626.0
2011-03-15,246.97914123535156,246.97914123535156,239.26104736328125,240.03285217285156,87071.0
2011-03-16,243.89190673828125,248.52276611328125,242.34828186035156,245.43551635742188,44944.0
2011-03-17,,,,,
2011-03-20,258.5562744140625,259.3280944824219,250.8381805419922,253.92543029785156,86094.0
2011-03-21,,,,,
2011-03-22,257.0126647949219,261.6435241699219,255.4690399169922,256.2408447265625,133406.0
2011-03-23,256.2408447265625,257.78448486328125,253.15362548828125,257.0126647949219,75023.0
2011-03-24,257.0126647949219,257.0126647949219,257.0126647949219,257.0126647949219,0.0
2011-03-27,265.5025634765625,273.2206726074219,263.1871337890625,270.1334228515625,139506.0
2011-03-28,270.1334228515625,274.7642822265625,267.8179931640625,268.5898132324219,100796.0
2011-03-29,268.5898132324219,270.9052429199219,267.04620361328125,267.8179931640625,51679.0
2011-03-30,268.5898132324219,269.36163330078125,264.73077392578125,267.8179931640625,57959.0
2011-03-31,,,,,
2011-04-03,273.2206726074219,275.5361022949219,269.36163330078125,273.2206726074219,116798.0
2011-04-04,273.2206726074219,273.2206726074219,268.5898132324219,270.1334228515625,55257.0
2011-04-05,268.5898132324219,270.1334228515625,260.8717041015625,262.41534423828125,71595.0
2011-04-06,262.41534423828125,265.5025634765625,260.8717041015625,265.5025634765625,41210.0
2011-04-07,,,,,
2011-04-10,265.5025634765625,265.5025634765625,265.5025634765625,265.5025634765625,0.0
2011-04-11,265.5025634765625,268.5898132324219,262.41534423828125,266.2743835449219,174802.0
2011-04-12,266.2743835449219,270.9052429199219,266.2743835449219,266.2743835449219,87548.0
2011-04-13,264.73077392578125,270.1334228515625,263.9589538574219,269.36163330078125,89491.0
2011-04-14,269.36163330078125,269.36163330078125,269.36163330078125,269.36163330078125,0.0
2011-04-17,263.9589538574219,264.73077392578125,259.3280944824219,261.6435241699219,47527.0
2011-04-18,260.8717041015625,261.6435241699219,259.3280944824219,260.09991455078125,22162.0
2011-04-19,260.8717041015625,260.8717041015625,254.69723510742188,257.78448486328125,35540.0
2011-04-20,256.2408447265625,260.09991455078125,254.69723510742188,258.5562744140625,94314.0
2011-04-21,,,,,
2011-04-24,254.69723510742188,258.5562744140625,254.69723510742188,257.0126647949219,42753.0
2011-04-25,256.2408447265625,260.09991455078125,256.2408447265625,260.09991455078125,65580.0
2011-04-26,260.09991455078125,263.1871337890625,259.3280944824219,261.6435241699219,100735.0
2011-04-27,262.41534423828125,263.9589538574219,260.8717041015625,261.6435241699219,74695.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,263.1871337890625,283.25421142578125,263.1871337890625,282.4823913574219,473567.0
2011-05-03,280.93878173828125,281.7105712890625,277.0797119140625,277.8515319824219,90412.0
2011-05-04,277.8515319824219,281.7105712890625,276.30792236328125,280.93878173828125,85298.0
2011-05-05,280.93878173828125,280.93878173828125,280.93878173828125,280.93878173828125,0.0
2011-05-08,282.4823913574219,293.2877197265625,282.4823913574219,290.20050048828125,188546.0
2011-05-09,293.2877197265625,293.2877197265625,287.1132507324219,287.88507080078125,67175.0
2011-05-10,288.6568603515625,289.4286804199219,284.0260009765625,285.56964111328125,69287.0
2011-05-11,287.1132507324219,287.1132507324219,279.3951416015625,280.1669616699219,58596.0
2011-05-12,,,,,
2011-05-15,283.25421142578125,284.0260009765625,277.0797119140625,277.0797119140625,73471.0
2011-05-16,277.0797119140625,278.62335205078125,273.2206726074219,273.2206726074219,58475.0
2011-05-17,274.7642822265625,278.62335205078125,274.7642822265625,276.30792236328125,40592.0
2011-05-18,277.0797119140625,280.1669616699219,277.0797119140625,278.62335205078125,51801.0
2011-05-19,,,,,
2011-05-22,284.7978210449219,287.1132507324219,280.93878173828125,280.93878173828125,48304.0
2011-05-23,280.1669616699219,282.4823913574219,279.3951416015625,279.3951416015625,78932.0
2011-05-24,282.4823913574219,285.56964111328125,277.8515319824219,280.1669616699219,101225.0
2011-05-25,277.8515319824219,280.1669616699219,277.0797119140625,279.3951416015625,24645.0
2011-05-26,,,,,
2011-05-29,280.93878173828125,288.6568603515625,280.1669616699219,284.0260009765625,135632.0
2011-05-30,285.56964111328125,287.1132507324219,283.25421142578125,284.7978210449219,108655.0
2011-05-31,286.3414306640625,290.9722900390625,284.7978210449219,287.1132507324219,124006.0
2011-06-01,289.4286804199219,289.4286804199219,286.3414306640625,287.1132507324219,48859.0
2011-06-02,,,,,
2011-06-05,279.3951416015625,279.3951416015625,276.30792236328125,279.3951416015625,55673.0
2011-06-06,279.3951416015625,281.7105712890625,276.30792236328125,278.62335205078125,67294.0
2011-06-07,279.3951416015625,293.2877197265625,278.62335205078125,288.6568603515625,338046.0
2011-06-08,289.4286804199219,295.6031494140625,280.1669616699219,281.7105712890625,200853.0
2011-06-09,,,,,
2011-06-12,284.7978210449219,284.7978210449219,277.0797119140625,280.93878173828125,62168.0
2011-06-13,280.93878173828125,282.4823913574219,277.8515319824219,277.8515319824219,60837.0
2011-06-14,278.62335205078125,280.1669616699219,276.30792236328125,276.30792236328125,33914.0
2011-06-15,280.93878173828125,284.0260009765625,277.0797119140625,277.8515319824219,85066.0
2011-06-16,,,,,
2011-06-19,277.8515319824219,277.8515319824219,270.9052429199219,270.9052429199219,23592.0
2011-06-20,270.1334228515625,270.1334228515625,264.73077392578125,264.73077392578125,39928.0
2011-06-21,267.04620361328125,270.9052429199219,267.04620361328125,269.36163330078125,24935.0
2011-06-22,270.1334228515625,270.9052429199219,268.5898132324219,268.5898132324219,18628.0
2011-06-23,,,,,
2011-06-26,268.5898132324219,273.2206726074219,267.04620361328125,273.2206726074219,16769.0
2011-06-27,272.4488525390625,277.0797119140625,270.9052429199219,271.67706298828125,18328.0
2011-06-28,273.2206726074219,273.2206726074219,270.9052429199219,270.9052429199219,13651.0
2011-06-29,272.4488525390625,280.93878173828125,270.9052429199219,277.8515319824219,84144.0
2011-06-30,,,,,
2011-07-03,285.56964111328125,285.56964111328125,282.4823913574219,282.4823913574219,40955.0
2011-07-04,282.4823913574219,284.7978210449219,280.93878173828125,281.7105712890625,34177.0
2011-07-05,281.7105712890625,282.4823913574219,279.3951416015625,280.1669616699219,8936.0
2011-07-06,280.93878173828125,282.4823913574219,275.5361022949219,276.30792236328125,28091.0
2011-07-07,,,,,
2011-07-10,275.5361022949219,276.30792236328125,271.67706298828125,273.2206726074219,11336.0
2011-07-11,273.99249267578125,274.7642822265625,265.5025634765625,267.04620361328125,46572.0
2011-07-12,264.73077392578125,265.5025634765625,259.3280944824219,262.41534423828125,23646.0
2011-07-13,262.41534423828125,262.41534423828125,250.06637573242188,256.2408447265625,75628.0
2011-07-14,,,,,
2011-07-17,255.4690399169922,255.4690399169922,250.06637573242188,252.38180541992188,19378.0
2011-07-18,250.8381805419922,255.4690399169922,246.97914123535156,253.92543029785156,30298.0
2011-07-19,253.15362548828125,253.92543029785156,250.06637573242188,253.92543029785156,24046.0
2011-07-20,253.92543029785156,260.09991455078125,253.15362548828125,257.0126647949219,35706.0
2011-07-21,257.0126647949219,257.0126647949219,257.0126647949219,257.0126647949219,0.0
2011-07-24,255.4690399169922,255.4690399169922,253.15362548828125,253.92543029785156,11328.0
2011-07-25,253.92543029785156,255.4690399169922,251.61000061035156,253.92543029785156,18598.0
2011-07-26,253.92543029785156,256.2408447265625,253.92543029785156,254.69723510742188,9140.0
2011-07-27,253.92543029785156,255.4690399169922,250.06637573242188,251.61000061035156,11010.0
2011-07-28,,,,,
2011-07-31,249.29457092285156,253.92543029785156,249.29457092285156,253.15362548828125,20195.0
2011-08-01,254.69723510742188,256.2408447265625,254.69723510742188,255.4690399169922,14230.0
2011-08-02,253.92543029785156,253.92543029785156,253.15362548828125,253.92543029785156,7884.0
2011-08-03,251.61000061035156,253.15362548828125,250.06637573242188,250.8381805419922,21832.0
2011-08-04,,,,,
2011-08-07,236.94561767578125,240.80465698242188,233.85836791992188,235.40199279785156,20009.0
2011-08-08,238.48922729492188,238.48922729492188,229.99932861328125,230.77113342285156,47616.0
2011-08-09,216.10675048828125,229.99932861328125,216.10675048828125,228.45570373535156,45370.0
2011-08-10,233.08656311035156,233.85836791992188,229.22750854492188,229.99932861328125,34957.0
2011-08-11,,,,,
2011-08-14,241.57647705078125,242.34828186035156,234.63018798828125,235.40199279785156,25478.0
2011-08-15,237.71742248535156,237.71742248535156,235.40199279785156,236.94561767578125,12411.0
2011-08-16,238.48922729492188,238.48922729492188,232.31475830078125,232.31475830078125,10666.0
2011-08-17,231.54293823242188,233.85836791992188,231.54293823242188,233.08656311035156,4547.0
2011-08-18,,,,,
2011-08-21,220.73760986328125,222.28121948242188,218.42218017578125,221.50941467285156,54008.0
2011-08-22,221.50941467285156,222.28121948242188,218.42218017578125,219.96578979492188,60029.0
2011-08-23,219.96578979492188,219.96578979492188,219.19398498535156,219.19398498535156,25310.0
2011-08-24,219.96578979492188,219.96578979492188,217.65036010742188,218.42218017578125,38027.0
2011-08-25,,,,,
2011-08-28,218.42218017578125,218.42218017578125,218.42218017578125,218.42218017578125,0.0
2011-09-01,218.42218017578125,218.42218017578125,218.42218017578125,218.42218017578125,0.0
2011-09-04,225.36846923828125,227.68389892578125,224.59664916992188,226.91207885742188,46290.0
2011-09-05,225.36846923828125,226.14027404785156,223.05303955078125,223.05303955078125,48789.0
2011-09-06,223.05303955078125,225.36846923828125,222.28121948242188,223.82484436035156,43209.0
2011-09-07,225.36846923828125,227.68389892578125,224.59664916992188,226.91207885742188,39596.0
2011-09-08,,,,,
2011-09-11,233.08656311035156,233.08656311035156,229.99932861328125,230.77113342285156,24583.0
2011-09-12,229.22750854492188,229.22750854492188,223.82484436035156,223.82484436035156,26399.0
2011-09-13,226.91207885742188,227.68389892578125,225.36846923828125,226.91207885742188,16809.0
2011-09-14,226.14027404785156,227.68389892578125,225.36846923828125,227.68389892578125,14879.0
2011-09-15,,,,,
2011-09-18,233.85836791992188,234.63018798828125,231.54293823242188,233.08656311035156,41540.0
2011-09-19,231.54293823242188,233.08656311035156,231.54293823242188,231.54293823242188,12021.0
2011-09-20,231.54293823242188,236.17379760742188,231.54293823242188,234.63018798828125,44574.0
2011-09-21,233.08656311035156,233.85836791992188,232.31475830078125,233.85836791992188,18657.0
2011-09-22,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
2011-09-25,229.99932861328125,230.77113342285156,227.68389892578125,229.22750854492188,32303.0
2011-09-26,229.22750854492188,232.31475830078125,228.45570373535156,230.77113342285156,44165.0
2011-09-27,232.31475830078125,233.08656311035156,229.22750854492188,230.77113342285156,55891.0
2011-09-28,232.31475830078125,233.85836791992188,229.99932861328125,229.99932861328125,90897.0
2011-09-29,229.99932861328125,229.99932861328125,229.99932861328125,229.99932861328125,0.0
2011-10-02,233.85836791992188,236.17379760742188,233.08656311035156,233.85836791992188,138164.0
2011-10-03,233.08656311035156,233.85836791992188,228.45570373535156,228.45570373535156,66803.0
2011-10-04,227.68389892578125,227.68389892578125,223.82484436035156,225.36846923828125,85648.0
2011-10-05,226.91207885742188,227.68389892578125,223.05303955078125,223.05303955078125,55821.0
2011-10-06,,,,,
2011-10-09,226.91207885742188,227.68389892578125,223.82484436035156,224.59664916992188,78982.0
2011-10-10,224.59664916992188,226.91207885742188,224.59664916992188,225.36846923828125,54132.0
2011-10-11,226.14027404785156,226.91207885742188,224.59664916992188,225.36846923828125,58249.0
2011-10-12,224.59664916992188,227.68389892578125,223.82484436035156,226.91207885742188,73437.0
2011-10-13,,,,,
2011-10-16,227.68389892578125,228.45570373535156,225.36846923828125,225.36846923828125,67463.0
2011-10-17,227.68389892578125,228.45570373535156,225.36846923828125,226.14027404785156,79500.0
2011-10-18,226.14027404785156,226.14027404785156,223.82484436035156,225.36846923828125,44380.0
2011-10-19,225.36846923828125,226.91207885742188,223.82484436035156,224.59664916992188,48292.0
2011-10-20,,,,,
2011-10-23,226.14027404785156,227.68389892578125,224.59664916992188,227.68389892578125,37699.0
2011-10-24,227.68389892578125,227.68389892578125,225.36846923828125,225.36846923828125,24342.0
2011-10-25,225.36846923828125,226.14027404785156,223.82484436035156,225.36846923828125,40494.0
2011-10-26,224.59664916992188,225.36846923828125,223.82484436035156,223.82484436035156,19053.0
2011-10-27,,,,,
2011-10-30,226.91207885742188,226.91207885742188,224.59664916992188,226.14027404785156,38758.0
2011-10-31,226.14027404785156,226.91207885742188,224.59664916992188,226.91207885742188,30881.0
2011-11-01,225.36846923828125,225.36846923828125,222.28121948242188,222.28121948242188,38596.0
2011-11-02,223.82484436035156,223.82484436035156,222.28121948242188,223.82484436035156,26905.0
2011-11-03,,,,,
2011-11-06,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2011-11-10,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2011-11-13,224.59664916992188,226.14027404785156,223.82484436035156,225.36846923828125,34494.0
2011-11-14,225.36846923828125,226.91207885742188,224.59664916992188,225.36846923828125,58277.0
2011-11-15,224.59664916992188,226.91207885742188,224.59664916992188,225.36846923828125,40614.0
2011-11-16,226.14027404785156,226.14027404785156,224.59664916992188,226.14027404785156,26745.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,224.59664916992188,224.59664916992188,222.28121948242188,223.82484436035156,59829.0
2011-11-22,223.82484436035156,223.82484436035156,219.96578979492188,220.73760986328125,46753.0
2011-11-23,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
2011-11-24,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
2011-11-27,220.73760986328125,222.28121948242188,219.96578979492188,219.96578979492188,36544.0
2011-11-28,221.50941467285156,223.82484436035156,219.96578979492188,221.50941467285156,48057.0
2011-11-29,221.50941467285156,226.14027404785156,221.50941467285156,223.05303955078125,57134.0
2011-11-30,224.59664916992188,224.59664916992188,221.50941467285156,223.05303955078125,38454.0
2011-12-01,,,,,
2011-12-04,229.99932861328125,233.85836791992188,228.45570373535156,231.54293823242188,57689.0
2011-12-05,230.77113342285156,237.71742248535156,230.77113342285156,231.54293823242188,65852.0
2011-12-06,231.54293823242188,233.08656311035156,230.77113342285156,232.31475830078125,35601.0
2011-12-07,232.31475830078125,240.80465698242188,231.54293823242188,237.71742248535156,104466.0
2011-12-08,,,,,
2011-12-11,241.57647705078125,241.57647705078125,236.17379760742188,236.94561767578125,76448.0
2011-12-12,237.71742248535156,239.26104736328125,236.17379760742188,239.26104736328125,72387.0
2011-12-13,237.71742248535156,243.89190673828125,225.36846923828125,226.91207885742188,128245.0
2011-12-14,229.99932861328125,233.85836791992188,229.99932861328125,233.08656311035156,71509.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,242.34828186035156,248.52276611328125,242.34828186035156,247.75094604492188,113261.0
2011-12-20,246.20733642578125,248.52276611328125,243.12008666992188,243.89190673828125,77544.0
2011-12-21,244.66371154785156,245.43551635742188,240.80465698242188,241.57647705078125,45109.0
2011-12-22,241.57647705078125,241.57647705078125,241.57647705078125,241.57647705078125,0.0
2011-12-25,243.89190673828125,247.75094604492188,240.80465698242188,245.43551635742188,78070.0
2011-12-26,246.20733642578125,256.2408447265625,245.43551635742188,253.15362548828125,177019.0
2011-12-27,254.69723510742188,257.0126647949219,250.06637573242188,251.61000061035156,104749.0
2011-12-28,251.61000061035156,252.38180541992188,246.97914123535156,250.06637573242188,55182.0
2011-12-29,,,,,
2012-01-01,246.20733642578125,246.97914123535156,240.80465698242188,243.12008666992188,43117.0
2012-01-02,242.34828186035156,244.66371154785156,240.80465698242188,243.12008666992188,39082.0
2012-01-03,243.89190673828125,245.43551635742188,241.57647705078125,242.34828186035156,53277.0
2012-01-04,242.34828186035156,242.34828186035156,239.26104736328125,241.57647705078125,45910.0
2012-01-05,,,,,
2012-01-08,240.80465698242188,241.57647705078125,240.03285217285156,241.57647705078125,51041.0
2012-01-09,242.34828186035156,246.97914123535156,240.80465698242188,246.20733642578125,66303.0
2012-01-10,246.20733642578125,251.61000061035156,246.20733642578125,247.75094604492188,136625.0
2012-01-11,246.97914123535156,250.8381805419922,246.97914123535156,247.75094604492188,65633.0
2012-01-12,,,,,
2012-01-15,249.29457092285156,250.8381805419922,246.97914123535156,249.29457092285156,75928.0
2012-01-16,250.8381805419922,260.8717041015625,240.80465698242188,250.06637573242188,311774.0
2012-01-17,250.06637573242188,261.6435241699219,249.29457092285156,253.92543029785156,346372.0
2012-01-18,256.2408447265625,260.8717041015625,254.69723510742188,257.78448486328125,128415.0
2012-01-19,,,,,
2012-01-22,250.8381805419922,250.8381805419922,247.75094604492188,250.8381805419922,66946.0
2012-01-23,250.06637573242188,256.2408447265625,250.06637573242188,256.2408447265625,120044.0
2012-01-24,257.78448486328125,263.9589538574219,257.78448486328125,262.41534423828125,220955.0
2012-01-25,262.41534423828125,262.41534423828125,257.0126647949219,258.5562744140625,75303.0
2012-01-26,,,,,
2012-01-29,258.5562744140625,258.5562744140625,258.5562744140625,258.5562744140625,0.0
2012-01-30,262.41534423828125,274.7642822265625,258.5562744140625,266.2743835449219,306943.0
2012-01-31,269.36163330078125,275.5361022949219,269.36163330078125,272.4488525390625,299341.0
2012-02-01,271.67706298828125,283.25421142578125,270.9052429199219,277.8515319824219,377745.0
2012-02-02,277.8515319824219,277.8515319824219,277.8515319824219,277.8515319824219,0.0
2012-02-05,285.56964111328125,286.3414306640625,279.3951416015625,284.0260009765625,127424.0
2012-02-06,283.25421142578125,290.20050048828125,283.25421142578125,288.6568603515625,163123.0
2012-02-07,288.6568603515625,288.6568603515625,285.56964111328125,285.56964111328125,111286.0
2012-02-08,287.1132507324219,288.6568603515625,284.7978210449219,286.3414306640625,100170.0
2012-02-09,,,,,
2012-02-12,288.6568603515625,290.20050048828125,284.7978210449219,286.3414306640625,134531.0
2012-02-13,287.1132507324219,289.4286804199219,286.3414306640625,287.88507080078125,51042.0
2012-02-14,287.88507080078125,289.4286804199219,285.56964111328125,287.1132507324219,99109.0
2012-02-15,287.1132507324219,288.6568603515625,285.56964111328125,287.1132507324219,61432.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,294.0595397949219,297.14678955078125,292.51593017578125,295.6031494140625,115747.0
2012-02-21,294.0595397949219,298.6903991699219,291.7441101074219,293.2877197265625,195254.0
2012-02-22,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
2012-02-23,293.2877197265625,293.2877197265625,293.2877197265625,293.2877197265625,0.0
2012-02-26,303.3212585449219,312.5829772949219,301.0058288574219,310.2675476074219,344509.0
2012-02-27,313.35479736328125,314.8984069824219,309.4957275390625,313.35479736328125,182034.0
2012-02-28,314.8984069824219,317.2138366699219,304.09307861328125,310.2675476074219,297596.0
2012-02-29,310.2675476074219,315.67022705078125,308.72393798828125,314.1265869140625,302415.0
2012-03-01,,,,,
2012-03-04,294.83135986328125,295.6031494140625,288.6568603515625,290.9722900390625,193644.0
2012-03-05,290.20050048828125,293.2877197265625,287.88507080078125,293.2877197265625,244168.0
2012-03-06,294.0595397949219,294.83135986328125,286.3414306640625,289.4286804199219,209058.0
2012-03-07,284.0260009765625,286.3414306640625,280.1669616699219,284.7978210449219,167718.0
2012-03-08,,,,,
2012-03-11,288.6568603515625,294.83135986328125,286.3414306640625,293.2877197265625,258619.0
2012-03-12,297.14678955078125,298.6903991699219,293.2877197265625,296.3749694824219,243132.0
2012-03-13,297.9185791015625,299.46221923828125,291.7441101074219,293.2877197265625,278464.0
2012-03-14,296.3749694824219,297.9185791015625,293.2877197265625,294.83135986328125,125923.0
2012-03-15,,,,,
2012-03-18,295.6031494140625,306.40850830078125,294.0595397949219,304.09307861328125,465682.0
2012-03-19,305.6366882324219,308.72393798828125,301.77764892578125,306.40850830078125,394208.0
2012-03-20,304.09307861328125,304.8648681640625,298.6903991699219,301.0058288574219,187999.0
2012-03-21,300.2340087890625,304.8648681640625,297.14678955078125,299.46221923828125,170040.0
2012-03-22,,,,,
2012-03-25,303.3212585449219,304.8648681640625,301.0058288574219,303.3212585449219,176646.0
2012-03-26,303.3212585449219,303.3212585449219,297.9185791015625,301.0058288574219,123852.0
2012-03-27,301.0058288574219,301.77764892578125,298.6903991699219,299.46221923828125,100771.0
2012-03-28,297.14678955078125,298.6903991699219,295.6031494140625,298.6903991699219,91078.0
2012-03-29,,,,,
2012-04-01,300.2340087890625,306.40850830078125,299.46221923828125,304.09307861328125,284186.0
2012-04-02,308.72393798828125,321.0728759765625,308.72393798828125,314.1265869140625,398994.0
2012-04-03,315.67022705078125,344.2271728515625,311.03936767578125,337.2808837890625,889238.0
2012-04-04,338.0527038574219,342.6835632324219,328.7909851074219,329.5627746582031,388719.0
2012-04-05,,,,,
2012-04-08,333.4218444824219,334.9654541015625,298.6903991699219,314.1265869140625,324461.0
2012-04-09,310.2675476074219,325.7037353515625,306.40850830078125,321.8446960449219,321953.0
2012-04-10,324.1601257324219,331.1064147949219,311.03936767578125,313.35479736328125,640582.0
2012-04-11,308.72393798828125,315.67022705078125,297.9185791015625,313.35479736328125,223892.0
2012-04-12,,,,,
2012-04-15,299.46221923828125,309.4957275390625,296.3749694824219,297.14678955078125,151342.0
2012-04-16,297.14678955078125,300.2340087890625,277.8515319824219,287.88507080078125,216148.0
2012-04-17,291.7441101074219,301.0058288574219,291.7441101074219,299.46221923828125,233557.0
2012-04-18,301.0058288574219,301.0058288574219,292.51593017578125,294.83135986328125,102798.0
2012-04-19,,,,,
2012-04-22,305.6366882324219,306.40850830078125,299.46221923828125,300.2340087890625,151659.0
2012-04-23,296.3749694824219,298.6903991699219,292.51593017578125,294.0595397949219,94448.0
2012-04-24,294.0595397949219,294.83135986328125,290.9722900390625,294.0595397949219,60644.0
2012-04-25,294.83135986328125,296.3749694824219,294.0595397949219,294.83135986328125,52459.0
2012-04-26,,,,,
2012-04-29,294.83135986328125,294.83135986328125,290.20050048828125,291.7441101074219,83983.0
2012-04-30,291.7441101074219,291.7441101074219,288.6568603515625,290.9722900390625,30778.0
2012-05-01,291.7441101074219,296.3749694824219,290.20050048828125,292.51593017578125,91773.0
2012-05-02,294.83135986328125,304.09307861328125,294.83135986328125,299.46221923828125,252354.0
2012-05-03,,,,,
2012-05-06,292.51593017578125,294.0595397949219,287.88507080078125,288.6568603515625,105769.0
2012-05-07,284.0260009765625,288.6568603515625,282.4823913574219,287.88507080078125,90337.0
2012-05-08,287.88507080078125,287.88507080078125,284.7978210449219,286.3414306640625,50079.0
2012-05-09,285.56964111328125,285.56964111328125,275.5361022949219,277.8515319824219,63521.0
2012-05-10,277.8515319824219,277.8515319824219,277.8515319824219,277.8515319824219,0.0
2012-05-13,280.93878173828125,282.4823913574219,270.9052429199219,272.4488525390625,70126.0
2012-05-14,268.5898132324219,268.5898132324219,260.8717041015625,261.6435241699219,104596.0
2012-05-15,261.6435241699219,265.5025634765625,260.09991455078125,263.1871337890625,67033.0
2012-05-16,260.09991455078125,262.41534423828125,258.5562744140625,262.41534423828125,33935.0
2012-05-17,,,,,
2012-05-20,259.3280944824219,263.1871337890625,258.5562744140625,260.8717041015625,33784.0
2012-05-21,261.6435241699219,264.73077392578125,259.3280944824219,263.9589538574219,57229.0
2012-05-22,267.04620361328125,267.8179931640625,263.1871337890625,264.73077392578125,50183.0
2012-05-23,263.1871337890625,263.1871337890625,259.3280944824219,260.8717041015625,28605.0
2012-05-24,,,,,
2012-05-27,257.78448486328125,257.78448486328125,254.69723510742188,256.2408447265625,30355.0
2012-05-28,257.0126647949219,258.5562744140625,257.0126647949219,258.5562744140625,30222.0
2012-05-29,259.3280944824219,259.3280944824219,255.4690399169922,256.2408447265625,22386.0
2012-05-30,256.2408447265625,256.2408447265625,247.75094604492188,248.52276611328125,97176.0
2012-05-31,,,,,
2012-06-03,230.77113342285156,233.85836791992188,227.68389892578125,233.85836791992188,60075.0
2012-06-04,231.54293823242188,234.63018798828125,229.22750854492188,234.63018798828125,53035.0
2012-06-05,234.63018798828125,237.71742248535156,233.08656311035156,233.85836791992188,73453.0
2012-06-06,235.40199279785156,236.17379760742188,225.36846923828125,230.77113342285156,52578.0
2012-06-07,,,,,
2012-06-10,229.99932861328125,233.85836791992188,229.22750854492188,233.85836791992188,40010.0
2012-06-11,235.40199279785156,238.48922729492188,233.85836791992188,234.63018798828125,69284.0
2012-06-12,231.54293823242188,233.85836791992188,231.54293823242188,232.31475830078125,28358.0
2012-06-13,234.63018798828125,235.40199279785156,232.31475830078125,233.08656311035156,38228.0
2012-06-14,,,,,
2012-06-17,233.08656311035156,234.63018798828125,231.54293823242188,233.85836791992188,43701.0
2012-06-18,236.94561767578125,242.34828186035156,233.85836791992188,236.94561767578125,114121.0
2012-06-19,237.71742248535156,242.34828186035156,236.94561767578125,239.26104736328125,76527.0
2012-06-20,240.80465698242188,240.80465698242188,238.48922729492188,239.26104736328125,48951.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
2012-06-26,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
2012-06-27,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
2012-06-28,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
2012-07-01,239.26104736328125,239.26104736328125,239.26104736328125,239.26104736328125,0.0
2012-07-02,233.08656311035156,236.17379760742188,232.31475830078125,236.17379760742188,24305.0
2012-07-03,236.94561767578125,239.26104736328125,236.17379760742188,238.48922729492188,32137.0
2012-07-04,238.48922729492188,241.57647705078125,236.94561767578125,240.03285217285156,34646.0
2012-07-05,,,,,
2012-07-08,240.80465698242188,242.34828186035156,239.26104736328125,239.26104736328125,21554.0
2012-07-09,238.48922729492188,239.26104736328125,236.17379760742188,236.94561767578125,15532.0
2012-07-10,236.94561767578125,239.26104736328125,234.63018798828125,235.40199279785156,15681.0
2012-07-11,235.40199279785156,235.40199279785156,232.31475830078125,232.31475830078125,16883.0
2012-07-12,,,,,
2012-07-15,228.45570373535156,228.45570373535156,226.91207885742188,227.68389892578125,13926.0
2012-07-16,226.91207885742188,226.91207885742188,223.05303955078125,226.14027404785156,22546.0
2012-07-17,225.36846923828125,228.45570373535156,223.82484436035156,223.82484436035156,28748.0
2012-07-18,225.36846923828125,229.22750854492188,225.36846923828125,227.68389892578125,21562.0
2012-07-19,,,,,
2012-07-22,228.45570373535156,229.22750854492188,226.91207885742188,229.22750854492188,20133.0
2012-07-23,229.22750854492188,229.22750854492188,226.91207885742188,228.45570373535156,18753.0
2012-07-24,226.91207885742188,228.45570373535156,226.14027404785156,228.45570373535156,12355.0
2012-07-25,228.45570373535156,228.45570373535156,226.14027404785156,227.68389892578125,9026.0
2012-07-26,,,,,
2012-07-29,229.99932861328125,235.40199279785156,229.22750854492188,234.63018798828125,34229.0
2012-07-30,235.40199279785156,236.17379760742188,233.85836791992188,234.63018798828125,39845.0
2012-07-31,236.94561767578125,241.57647705078125,235.40199279785156,241.57647705078125,79405.0
2012-08-01,242.34828186035156,243.12008666992188,240.80465698242188,240.80465698242188,52833.0
2012-08-02,,,,,
2012-08-05,242.34828186035156,243.12008666992188,240.03285217285156,240.80465698242188,21793.0
2012-08-06,240.03285217285156,246.97914123535156,240.03285217285156,243.89190673828125,102554.0
2012-08-07,245.43551635742188,246.20733642578125,243.12008666992188,246.20733642578125,59802.0
2012-08-08,246.20733642578125,246.20733642578125,242.34828186035156,243.12008666992188,52548.0
2012-08-09,,,,,
2012-08-12,243.89190673828125,244.66371154785156,240.80465698242188,242.34828186035156,23925.0
2012-08-13,242.34828186035156,245.43551635742188,241.57647705078125,241.57647705078125,32112.0
2012-08-14,240.80465698242188,243.12008666992188,240.03285217285156,240.03285217285156,54831.0
2012-08-15,240.03285217285156,242.34828186035156,240.03285217285156,240.80465698242188,19449.0
2012-08-16,,,,,
2012-08-19,240.80465698242188,240.80465698242188,240.80465698242188,240.80465698242188,0.0
2012-08-23,240.80465698242188,240.80465698242188,240.80465698242188,240.80465698242188,0.0
2012-08-26,246.20733642578125,248.52276611328125,246.20733642578125,247.75094604492188,41489.0
2012-08-27,249.29457092285156,252.38180541992188,248.52276611328125,250.8381805419922,58513.0
2012-08-28,250.8381805419922,252.38180541992188,249.29457092285156,249.29457092285156,29738.0
2012-08-29,249.29457092285156,250.8381805419922,248.52276611328125,249.29457092285156,12925.0
2012-08-30,,,,,
2012-09-02,252.38180541992188,257.78448486328125,251.61000061035156,253.92543029785156,96137.0
2012-09-03,254.69723510742188,255.4690399169922,253.15362548828125,253.92543029785156,37169.0
2012-09-04,253.92543029785156,253.92543029785156,250.06637573242188,251.61000061035156,30661.0
2012-09-05,,,,,
2012-09-06,251.61000061035156,251.61000061035156,251.61000061035156,251.61000061035156,0.0
2012-09-09,250.8381805419922,250.8381805419922,246.97914123535156,250.06637573242188,55952.0
2012-09-10,250.8381805419922,253.15362548828125,249.29457092285156,253.15362548828125,67646.0
2012-09-11,253.92543029785156,254.69723510742188,250.8381805419922,251.61000061035156,61158.0
2012-09-12,252.38180541992188,253.15362548828125,251.61000061035156,252.38180541992188,41212.0
2012-09-13,,,,,
2012-09-16,257.0126647949219,259.3280944824219,256.2408447265625,257.78448486328125,48521.0
2012-09-17,255.4690399169922,258.5562744140625,255.4690399169922,257.78448486328125,42299.0
2012-09-18,257.78448486328125,257.78448486328125,253.92543029785156,254.69723510742188,33354.0
2012-09-19,255.4690399169922,257.0126647949219,252.38180541992188,255.4690399169922,54453.0
2012-09-20,,,,,
2012-09-24,253.15362548828125,253.15362548828125,247.75094604492188,249.29457092285156,30265.0
2012-09-25,247.75094604492188,250.8381805419922,247.75094604492188,250.8381805419922,20359.0
2012-09-26,248.52276611328125,248.52276611328125,245.43551635742188,245.43551635742188,24542.0
2012-09-27,,,,,
2012-09-30,245.43551635742188,246.20733642578125,237.71742248535156,243.89190673828125,21237.0
2012-10-01,244.66371154785156,246.97914123535156,244.66371154785156,246.20733642578125,22689.0
2012-10-02,246.97914123535156,246.97914123535156,243.89190673828125,245.43551635742188,32813.0
2012-10-03,245.43551635742188,245.43551635742188,242.34828186035156,245.43551635742188,11284.0
2012-10-04,,,,,
2012-10-07,243.89190673828125,243.89190673828125,241.57647705078125,243.12008666992188,17874.0
2012-10-08,243.89190673828125,243.89190673828125,240.03285217285156,240.80465698242188,17494.0
2012-10-09,242.34828186035156,243.89190673828125,240.80465698242188,243.12008666992188,9975.0
2012-10-10,243.12008666992188,244.66371154785156,241.57647705078125,243.89190673828125,17697.0
2012-10-11,,,,,
2012-10-14,229.22750854492188,229.99932861328125,222.28121948242188,223.05303955078125,44500.0
2012-10-15,223.82484436035156,224.59664916992188,223.82484436035156,224.59664916992188,28178.0
2012-10-16,226.14027404785156,226.14027404785156,223.82484436035156,225.36846923828125,21471.0
2012-10-17,226.91207885742188,227.68389892578125,224.59664916992188,226.14027404785156,26700.0
2012-10-18,,,,,
2012-10-21,226.91207885742188,227.68389892578125,219.19398498535156,223.82484436035156,24252.0
2012-10-22,223.82484436035156,223.82484436035156,220.73760986328125,223.82484436035156,13759.0
2012-10-23,223.82484436035156,223.82484436035156,221.50941467285156,223.05303955078125,17420.0
2012-10-24,222.28121948242188,222.28121948242188,220.73760986328125,221.50941467285156,35613.0
2012-10-25,,,,,
2012-10-28,221.50941467285156,221.50941467285156,221.50941467285156,221.50941467285156,0.0
2012-11-01,221.50941467285156,221.50941467285156,221.50941467285156,221.50941467285156,0.0
2012-11-04,223.82484436035156,226.14027404785156,223.82484436035156,223.82484436035156,31055.0
2012-11-05,223.82484436035156,225.36846923828125,222.28121948242188,225.36846923828125,21871.0
2012-11-06,225.36846923828125,227.68389892578125,225.36846923828125,227.68389892578125,23264.0
2012-11-07,227.68389892578125,227.68389892578125,226.14027404785156,226.91207885742188,15509.0
2012-11-08,,,,,
2012-11-11,224.59664916992188,224.59664916992188,223.05303955078125,223.05303955078125,29272.0
2012-11-12,223.05303955078125,225.36846923828125,222.28121948242188,223.82484436035156,23123.0
2012-11-13,223.82484436035156,224.59664916992188,222.28121948242188,223.82484436035156,17748.0
2012-11-14,224.59664916992188,225.36846923828125,221.50941467285156,221.50941467285156,21642.0
2012-11-15,,,,,
2012-11-18,221.50941467285156,221.50941467285156,219.96578979492188,221.50941467285156,19798.0
2012-11-19,220.73760986328125,221.50941467285156,214.56312561035156,216.87855529785156,29035.0
2012-11-20,218.42218017578125,218.42218017578125,213.79132080078125,217.65036010742188,14644.0
2012-11-21,216.87855529785156,217.65036010742188,214.56312561035156,215.33493041992188,13139.0
2012-11-22,,,,,
2012-11-25,216.87855529785156,216.87855529785156,210.70407104492188,213.01950073242188,16584.0
2012-11-26,214.56312561035156,214.56312561035156,206.84503173828125,213.01950073242188,18380.0
2012-11-27,211.47589111328125,213.01950073242188,209.93226623535156,209.93226623535156,8312.0
2012-11-28,213.79132080078125,213.79132080078125,211.47589111328125,211.47589111328125,10797.0
2012-11-29,,,,,
2012-12-02,211.47589111328125,211.47589111328125,211.47589111328125,211.47589111328125,0.0
2012-12-03,219.19398498535156,225.36846923828125,219.19398498535156,223.05303955078125,28652.0
2012-12-04,222.28121948242188,224.59664916992188,220.73760986328125,223.05303955078125,12386.0
2012-12-05,222.28121948242188,225.36846923828125,219.96578979492188,220.73760986328125,35440.0
2012-12-06,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
2012-12-09,220.73760986328125,220.73760986328125,220.73760986328125,220.73760986328125,0.0
2012-12-10,221.50941467285156,221.50941467285156,217.65036010742188,219.19398498535156,35433.0
2012-12-11,218.42218017578125,219.96578979492188,217.65036010742188,219.19398498535156,21483.0
2012-12-12,223.05303955078125,226.91207885742188,221.50941467285156,223.82484436035156,65267.0
2012-12-13,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2012-12-16,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2012-12-17,229.22750854492188,229.22750854492188,226.14027404785156,228.45570373535156,25485.0
2012-12-18,228.45570373535156,229.22750854492188,226.91207885742188,226.91207885742188,23247.0
2012-12-19,226.91207885742188,229.99932861328125,226.91207885742188,227.68389892578125,27462.0
2012-12-20,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2012-12-23,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2012-12-24,229.99932861328125,229.99932861328125,226.14027404785156,226.14027404785156,35531.0
2012-12-25,227.68389892578125,228.45570373535156,226.14027404785156,226.91207885742188,17213.0
2012-12-26,225.36846923828125,226.14027404785156,223.82484436035156,225.36846923828125,18656.0
2012-12-27,225.36846923828125,225.36846923828125,225.36846923828125,225.36846923828125,0.0
2012-12-30,225.36846923828125,225.36846923828125,225.36846923828125,225.36846923828125,0.0
2012-12-31,223.82484436035156,224.59664916992188,223.05303955078125,223.82484436035156,10435.0
2013-01-01,226.14027404785156,226.14027404785156,222.28121948242188,225.36846923828125,9108.0
2013-01-02,226.14027404785156,228.45570373535156,226.14027404785156,227.68389892578125,38372.0
2013-01-03,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2013-01-06,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2013-01-07,233.85836791992188,236.17379760742188,233.08656311035156,235.40199279785156,36477.0
2013-01-08,233.85836791992188,235.40199279785156,231.54293823242188,232.31475830078125,35723.0
2013-01-09,233.08656311035156,236.94561767578125,232.31475830078125,233.85836791992188,56506.0
2013-01-10,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
2013-01-13,233.85836791992188,233.85836791992188,233.85836791992188,233.85836791992188,0.0
2013-01-14,233.08656311035156,234.63018798828125,233.08656311035156,233.85836791992188,10252.0
2013-01-15,233.85836791992188,233.85836791992188,229.22750854492188,231.54293823242188,15871.0
2013-01-16,230.77113342285156,231.54293823242188,227.68389892578125,227.68389892578125,23861.0
2013-01-17,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2013-01-20,227.68389892578125,227.68389892578125,227.68389892578125,227.68389892578125,0.0
2013-01-21,226.14027404785156,226.14027404785156,221.50941467285156,223.82484436035156,26757.0
2013-01-22,223.05303955078125,223.82484436035156,219.96578979492188,223.05303955078125,31905.0
2013-01-23,222.28121948242188,223.82484436035156,221.50941467285156,222.28121948242188,26723.0
2013-01-24,222.28121948242188,222.28121948242188,222.28121948242188,222.28121948242188,0.0
2013-01-27,222.28121948242188,222.28121948242188,222.28121948242188,222.28121948242188,0.0
2013-01-28,219.96578979492188,220.73760986328125,219.19398498535156,220.73760986328125,16450.0
2013-01-29,220.73760986328125,220.73760986328125,219.19398498535156,220.73760986328125,15964.0
2013-01-30,220.73760986328125,224.59664916992188,219.96578979492188,223.82484436035156,54505.0
2013-01-31,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2013-02-03,223.82484436035156,223.82484436035156,223.82484436035156,223.82484436035156,0.0
2013-02-04,233.08656311035156,238.48922729492188,230.77113342285156,232.31475830078125,314704.0
2013-02-05,231.54293823242188,233.08656311035156,228.45570373535156,231.54293823242188,95560.0
2013-02-06,234.63018798828125,234.63018798828125,230.77113342285156,231.54293823242188,114288.0
2013-02-07,231.54293823242188,231.54293823242188,231.54293823242188,231.54293823242188,0.0
2013-02-10,231.54293823242188,231.54293823242188,231.54293823242188,231.54293823242188,0.0
2013-02-11,237.71742248535156,240.80465698242188,237.71742248535156,240.03285217285156,106338.0
2013-02-12,240.03285217285156,240.03285217285156,235.40199279785156,236.94561767578125,88876.0
2013-02-13,236.94561767578125,238.48922729492188,235.40199279785156,236.17379760742188,98711.0
2013-02-14,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
2013-02-17,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
2013-02-18,236.94561767578125,237.71742248535156,235.40199279785156,236.17379760742188,41584.0
2013-02-19,236.94561767578125,237.71742248535156,236.17379760742188,236.94561767578125,36242.0
2013-02-20,236.94561767578125,238.48922729492188,236.17379760742188,237.71742248535156,39828.0
2013-02-21,237.71742248535156,237.71742248535156,237.71742248535156,237.71742248535156,0.0
2013-02-24,237.71742248535156,237.71742248535156,237.71742248535156,237.71742248535156,0.0
2013-02-25,238.48922729492188,240.03285217285156,236.94561767578125,238.48922729492188,70706.0
2013-02-26,238.48922729492188,238.48922729492188,236.17379760742188,237.71742248535156,64638.0
2013-02-27,238.48922729492188,240.03285217285156,237.71742248535156,238.48922729492188,69571.0
2013-02-28,238.48922729492188,238.48922729492188,238.48922729492188,238.48922729492188,0.0
2013-03-03,238.48922729492188,238.48922729492188,238.48922729492188,238.48922729492188,0.0
2013-03-04,234.63018798828125,234.63018798828125,233.08656311035156,233.08656311035156,50440.0
2013-03-05,234.63018798828125,234.63018798828125,233.08656311035156,233.85836791992188,46910.0
2013-03-06,234.63018798828125,238.48922729492188,233.08656311035156,236.94561767578125,122861.0
2013-03-07,236.94561767578125,236.94561767578125,236.94561767578125,236.94561767578125,0.0
2013-03-10,236.94561767578125,236.94561767578125,236.94561767578125,236.94561767578125,0.0
2013-03-11,220.73760986328125,222.28121948242188,219.96578979492188,219.96578979492188,70492.0
2013-03-12,219.96578979492188,219.96578979492188,214.56312561035156,215.33493041992188,75832.0
2013-03-13,215.33493041992188,216.87855529785156,213.79132080078125,216.87855529785156,44030.0
2013-03-14,216.87855529785156,216.87855529785156,216.87855529785156,216.87855529785156,0.0
2013-03-17,216.10675048828125,217.65036010742188,216.10675048828125,217.65036010742188,38084.0
2013-03-18,216.87855529785156,216.87855529785156,216.10675048828125,216.87855529785156,18931.0
2013-03-19,216.87855529785156,216.87855529785156,216.10675048828125,216.87855529785156,48109.0
2013-03-20,216.10675048828125,216.10675048828125,215.33493041992188,216.10675048828125,28336.0
2013-03-21,,,,,
2013-03-24,216.10675048828125,216.87855529785156,214.56312561035156,216.87855529785156,59432.0
2013-03-25,216.87855529785156,217.65036010742188,215.33493041992188,216.10675048828125,51318.0
2013-03-26,216.10675048828125,217.65036010742188,216.10675048828125,217.65036010742188,44278.0
2013-03-27,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,37342.0
2013-03-28,,,,,
2013-03-31,216.10675048828125,216.10675048828125,215.33493041992188,216.10675048828125,38671.0
2013-04-01,216.10675048828125,217.65036010742188,216.10675048828125,216.10675048828125,26848.0
2013-04-02,216.87855529785156,217.65036010742188,216.10675048828125,217.65036010742188,33872.0
2013-04-03,216.87855529785156,217.65036010742188,216.10675048828125,216.87855529785156,26943.0
2013-04-04,,,,,
2013-04-07,215.33493041992188,216.10675048828125,214.56312561035156,216.10675048828125,32828.0
2013-04-08,216.87855529785156,219.19398498535156,216.10675048828125,216.87855529785156,71312.0
2013-04-09,217.65036010742188,221.50941467285156,217.65036010742188,220.73760986328125,96020.0
2013-04-10,221.50941467285156,223.05303955078125,219.96578979492188,219.96578979492188,69917.0
2013-04-11,,,,,
2013-04-14,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,88741.0
2013-04-15,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,50234.0
2013-04-16,215.33493041992188,215.33493041992188,213.01950073242188,214.56312561035156,87090.0
2013-04-17,213.79132080078125,214.56312561035156,213.01950073242188,213.01950073242188,55252.0
2013-04-18,,,,,
2013-04-21,215.33493041992188,217.65036010742188,215.33493041992188,216.10675048828125,34594.0
2013-04-22,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,50672.0
2013-04-23,216.87855529785156,216.87855529785156,214.56312561035156,215.33493041992188,69255.0
2013-04-24,215.33493041992188,215.33493041992188,214.56312561035156,215.33493041992188,37791.0
2013-04-25,,,,,
2013-04-28,215.33493041992188,217.65036010742188,214.56312561035156,217.65036010742188,69683.0
2013-04-29,217.65036010742188,217.65036010742188,216.10675048828125,216.87855529785156,27431.0
2013-04-30,216.87855529785156,217.65036010742188,216.10675048828125,216.87855529785156,25630.0
2013-05-01,216.87855529785156,216.87855529785156,215.33493041992188,216.10675048828125,30971.0
2013-05-02,216.10675048828125,216.10675048828125,216.10675048828125,216.10675048828125,0.0
2013-05-05,219.19398498535156,219.96578979492188,216.87855529785156,218.42218017578125,25550.0
2013-05-06,218.42218017578125,218.42218017578125,216.10675048828125,217.65036010742188,32221.0
2013-05-07,217.65036010742188,217.65036010742188,216.87855529785156,216.87855529785156,15232.0
2013-05-08,217.65036010742188,218.42218017578125,216.87855529785156,216.87855529785156,30383.0
2013-05-09,,,,,
2013-05-12,218.42218017578125,218.42218017578125,216.10675048828125,216.10675048828125,33198.0
2013-05-13,215.33493041992188,216.87855529785156,214.56312561035156,216.10675048828125,36567.0
2013-05-14,216.10675048828125,218.42218017578125,216.10675048828125,217.65036010742188,63827.0
2013-05-15,217.65036010742188,218.42218017578125,215.33493041992188,216.87855529785156,70184.0
2013-05-16,,,,,
2013-05-19,219.96578979492188,220.73760986328125,218.42218017578125,219.96578979492188,82797.0
2013-05-20,220.73760986328125,223.82484436035156,219.96578979492188,221.50941467285156,99792.0
2013-05-21,220.73760986328125,222.28121948242188,220.73760986328125,221.50941467285156,37168.0
2013-05-22,222.28121948242188,223.05303955078125,220.73760986328125,222.28121948242188,69520.0
2013-05-23,,,,,
2013-05-26,219.96578979492188,219.96578979492188,217.65036010742188,219.19398498535156,60143.0
2013-05-27,218.42218017578125,219.19398498535156,217.65036010742188,217.65036010742188,50066.0
2013-05-28,218.42218017578125,219.96578979492188,218.42218017578125,219.19398498535156,48883.0
2013-05-29,219.19398498535156,219.96578979492188,216.87855529785156,216.87855529785156,59460.0
2013-05-30,,,,,
2013-06-02,217.65036010742188,218.42218017578125,216.87855529785156,218.42218017578125,29698.0
2013-06-03,218.42218017578125,219.96578979492188,217.65036010742188,219.19398498535156,49611.0
2013-06-04,219.19398498535156,220.73760986328125,217.65036010742188,218.42218017578125,60545.0
2013-06-05,218.42218017578125,219.96578979492188,217.65036010742188,218.42218017578125,137423.0
2013-06-06,,,,,
2013-06-09,219.19398498535156,219.96578979492188,218.42218017578125,219.19398498535156,44592.0
2013-06-10,219.96578979492188,219.96578979492188,219.19398498535156,219.96578979492188,61482.0
2013-06-11,219.96578979492188,219.96578979492188,218.42218017578125,218.42218017578125,63606.0
2013-06-12,219.19398498535156,220.73760986328125,219.19398498535156,219.96578979492188,54306.0
2013-06-13,,,,,
2013-06-16,211.47589111328125,213.79132080078125,211.47589111328125,213.01950073242188,53289.0
2013-06-17,213.79132080078125,216.10675048828125,213.79132080078125,215.33493041992188,62036.0
2013-06-18,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,78868.0
2013-06-19,215.33493041992188,215.33493041992188,214.56312561035156,214.56312561035156,24446.0
2013-06-20,,,,,
2013-06-23,216.10675048828125,216.10675048828125,215.33493041992188,215.33493041992188,40627.0
2013-06-24,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,32784.0
2013-06-25,214.56312561035156,216.10675048828125,214.56312561035156,216.10675048828125,36391.0
2013-06-26,216.10675048828125,216.87855529785156,215.33493041992188,216.10675048828125,26277.0
2013-06-27,14.0,14.0,14.0,14.0,0.0
2013-06-30,215.33493041992188,216.10675048828125,214.56312561035156,214.56312561035156,29416.0
2013-07-01,215.33493041992188,216.87855529785156,215.33493041992188,216.87855529785156,47047.0
2013-07-02,216.87855529785156,216.87855529785156,214.56312561035156,215.33493041992188,57562.0
2013-07-03,215.33493041992188,216.10675048828125,215.33493041992188,215.33493041992188,19890.0
2013-07-04,215.33493041992188,215.33493041992188,215.33493041992188,215.33493041992188,0.0
2013-07-07,215.33493041992188,216.87855529785156,214.56312561035156,216.10675048828125,119549.0
2013-07-08,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,63362.0
2013-07-09,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,45106.0
2013-07-10,215.33493041992188,215.33493041992188,214.56312561035156,215.33493041992188,21108.0
2013-07-11,,,,,
2013-07-14,215.33493041992188,216.10675048828125,215.33493041992188,216.10675048828125,23105.0
2013-07-15,216.10675048828125,216.10675048828125,214.56312561035156,216.10675048828125,27365.0
2013-07-16,215.33493041992188,216.10675048828125,214.56312561035156,216.10675048828125,17821.0
2013-07-17,216.10675048828125,216.10675048828125,214.56312561035156,215.33493041992188,16071.0
2013-07-18,,,,,
2013-07-21,213.79132080078125,216.10675048828125,213.79132080078125,216.10675048828125,29538.0
2013-07-22,215.33493041992188,216.87855529785156,215.33493041992188,216.10675048828125,79636.0
2013-07-23,216.87855529785156,216.87855529785156,215.33493041992188,216.87855529785156,57341.0
2013-07-24,216.10675048828125,217.65036010742188,215.33493041992188,216.87855529785156,68932.0
2013-07-25,216.87855529785156,216.87855529785156,216.87855529785156,216.87855529785156,0.0
2013-07-28,217.65036010742188,219.19398498535156,217.65036010742188,218.42218017578125,25807.0
2013-07-29,219.19398498535156,219.19398498535156,216.87855529785156,218.42218017578125,35464.0
2013-07-30,218.42218017578125,218.42218017578125,216.87855529785156,216.87855529785156,54391.0
2013-07-31,217.65036010742188,219.19398498535156,216.87855529785156,219.19398498535156,57456.0
2013-08-01,219.19398498535156,220.73760986328125,218.42218017578125,219.19398498535156,77153.0
2013-08-04,219.96578979492188,220.73760986328125,218.42218017578125,219.19398498535156,100490.0
2013-08-05,219.19398498535156,221.50941467285156,219.19398498535156,219.96578979492188,54342.0
2013-08-11,219.96578979492188,219.96578979492188,219.96578979492188,219.96578979492188,0.0
2013-08-13,220.73760986328125,223.05303955078125,220.73760986328125,222.28121948242188,83792.0
2013-08-14,220.73760986328125,222.28121948242188,220.73760986328125,221.50941467285156,53631.0
2013-08-15,221.50941467285156,226.14027404785156,220.73760986328125,223.82484436035156,196126.0
2013-08-18,,,,,
2013-08-19,223.05303955078125,224.59664916992188,222.28121948242188,223.82484436035156,70455.0
2013-08-20,223.82484436035156,224.59664916992188,221.50941467285156,223.05303955078125,102911.0
2013-08-21,223.05303955078125,224.59664916992188,222.28121948242188,223.82484436035156,79753.0
2013-08-22,224.59664916992188,224.59664916992188,223.05303955078125,224.59664916992188,80060.0
2013-08-25,224.59664916992188,224.59664916992188,223.05303955078125,223.05303955078125,60484.0
2013-08-26,223.05303955078125,223.05303955078125,219.19398498535156,220.73760986328125,82402.0
2013-08-27,219.19398498535156,219.19398498535156,210.70407104492188,210.70407104492188,128898.0
2013-08-28,209.93226623535156,212.24769592285156,206.84503173828125,211.47589111328125,69148.0
2013-08-29,213.01950073242188,214.56312561035156,210.70407104492188,212.24769592285156,58452.0
2013-09-01,214.56312561035156,215.33493041992188,213.01950073242188,213.79132080078125,117453.0
2013-09-02,213.79132080078125,213.79132080078125,211.47589111328125,213.79132080078125,74083.0
2013-09-03,213.01950073242188,213.79132080078125,210.70407104492188,210.70407104492188,94026.0
2013-09-04,209.93226623535156,209.93226623535156,208.38865661621094,209.16046142578125,41598.0
2013-09-05,209.16046142578125,209.93226623535156,205.30140686035156,206.07321166992188,57690.0
2013-09-08,206.84503173828125,208.38865661621094,206.07321166992188,206.07321166992188,68190.0
2013-09-09,206.07321166992188,207.61683654785156,205.30140686035156,207.61683654785156,32639.0
2013-09-10,210.70407104492188,213.01950073242188,210.70407104492188,212.24769592285156,130112.0
2013-09-11,212.24769592285156,212.24769592285156,210.70407104492188,211.47589111328125,63337.0
2013-09-12,211.47589111328125,214.56312561035156,211.47589111328125,213.79132080078125,104110.0
2013-09-15,215.33493041992188,217.65036010742188,214.56312561035156,216.87855529785156,224344.0
2013-09-16,216.87855529785156,219.19398498535156,216.87855529785156,217.65036010742188,164028.0
2013-09-17,217.65036010742188,221.50941467285156,216.87855529785156,219.19398498535156,217625.0
2013-09-18,219.96578979492188,221.50941467285156,217.65036010742188,219.96578979492188,146426.0
2013-09-19,221.50941467285156,223.05303955078125,219.96578979492188,223.05303955078125,97820.0
2013-09-24,222.28121948242188,222.28121948242188,219.19398498535156,219.19398498535156,135961.0
2013-09-25,219.19398498535156,219.19398498535156,219.19398498535156,219.19398498535156,0.0
2013-09-26,218.42218017578125,219.19398498535156,217.65036010742188,218.42218017578125,57839.0
2013-09-29,218.42218017578125,218.42218017578125,216.87855529785156,217.65036010742188,40355.0
2013-09-30,216.87855529785156,217.65036010742188,216.87855529785156,217.65036010742188,42995.0
2013-10-01,217.65036010742188,219.19398498535156,216.87855529785156,217.65036010742188,75102.0
2013-10-02,217.65036010742188,217.65036010742188,216.10675048828125,217.65036010742188,75206.0
2013-10-03,217.65036010742188,217.65036010742188,216.10675048828125,217.65036010742188,43719.0
2013-10-06,217.65036010742188,217.65036010742188,213.79132080078125,214.56312561035156,92134.0
2013-10-07,214.56312561035156,215.33493041992188,213.79132080078125,214.56312561035156,32476.0
2013-10-08,213.79132080078125,214.56312561035156,213.01950073242188,213.79132080078125,45406.0
2013-10-09,213.01950073242188,213.79132080078125,213.01950073242188,213.01950073242188,26416.0
2013-10-10,213.79132080078125,214.56312561035156,212.24769592285156,213.79132080078125,91151.0
2013-10-13,213.79132080078125,213.79132080078125,213.79132080078125,213.79132080078125,0.0
2013-10-20,215.33493041992188,218.42218017578125,215.33493041992188,217.65036010742188,354185.0
2013-10-21,220.73760986328125,224.59664916992188,219.96578979492188,222.28121948242188,440359.0
2013-10-22,219.96578979492188,220.73760986328125,218.42218017578125,219.96578979492188,236324.0
2013-10-23,219.19398498535156,219.96578979492188,219.19398498535156,219.96578979492188,52388.0
2013-10-24,219.96578979492188,220.73760986328125,219.19398498535156,220.73760986328125,48298.0
2013-10-27,219.96578979492188,220.73760986328125,219.19398498535156,219.19398498535156,28428.0
2013-10-28,219.19398498535156,219.19398498535156,217.65036010742188,218.42218017578125,49615.0
2013-10-29,218.42218017578125,219.96578979492188,218.42218017578125,219.96578979492188,37420.0
2013-10-30,219.19398498535156,220.73760986328125,219.19398498535156,220.73760986328125,80817.0
2013-10-31,220.73760986328125,220.73760986328125,218.42218017578125,219.96578979492188,81429.0
2013-11-03,219.19398498535156,219.96578979492188,219.19398498535156,219.96578979492188,20244.0
2013-11-04,219.19398498535156,219.96578979492188,219.19398498535156,219.19398498535156,11530.0
2013-11-05,219.96578979492188,219.96578979492188,219.19398498535156,219.96578979492188,30915.0
2013-11-06,220.73760986328125,221.50941467285156,220.73760986328125,220.73760986328125,110610.0
2013-11-07,220.73760986328125,221.50941467285156,219.96578979492188,220.73760986328125,69052.0
2013-11-10,221.50941467285156,222.28121948242188,220.73760986328125,221.50941467285156,58110.0
2013-11-11,221.50941467285156,223.05303955078125,220.73760986328125,222.28121948242188,75332.0
2013-11-12,222.28121948242188,224.59664916992188,221.50941467285156,222.28121948242188,98342.0
2013-11-13,222.28121948242188,223.05303955078125,220.73760986328125,221.50941467285156,47878.0
2013-11-14,221.50941467285156,227.68389892578125,221.50941467285156,223.05303955078125,260350.0
2013-11-17,224.59664916992188,226.14027404785156,223.82484436035156,224.59664916992188,109544.0
2013-11-18,224.59664916992188,225.36846923828125,223.82484436035156,224.59664916992188,69924.0
2013-11-19,223.82484436035156,224.59664916992188,223.05303955078125,224.59664916992188,36391.0
2013-11-20,224.59664916992188,226.14027404785156,223.82484436035156,224.59664916992188,44214.0
2013-11-21,224.59664916992188,224.59664916992188,224.59664916992188,224.59664916992188,22414.0
2013-11-24,225.36846923828125,228.45570373535156,225.36846923828125,226.91207885742188,109629.0
2013-11-25,227.68389892578125,231.54293823242188,227.68389892578125,228.45570373535156,244585.0
2013-11-26,228.45570373535156,229.22750854492188,225.36846923828125,226.14027404785156,72672.0
2013-11-27,226.14027404785156,227.68389892578125,225.36846923828125,226.91207885742188,27197.0
2013-11-28,226.91207885742188,228.45570373535156,226.91207885742188,227.68389892578125,95613.0
2013-12-01,228.45570373535156,228.45570373535156,226.91207885742188,227.68389892578125,58597.0
2013-12-02,228.45570373535156,229.22750854492188,226.91207885742188,226.91207885742188,117052.0
2013-12-03,226.91207885742188,228.45570373535156,222.28121948242188,223.82484436035156,100999.0
2013-12-04,223.82484436035156,224.59664916992188,223.05303955078125,224.59664916992188,34118.0
2013-12-05,224.59664916992188,225.36846923828125,223.05303955078125,225.36846923828125,101637.0
2013-12-08,226.14027404785156,229.22750854492188,226.14027404785156,229.22750854492188,98811.0
2013-12-09,229.22750854492188,229.99932861328125,229.22750854492188,229.99932861328125,83219.0
2013-12-10,229.99932861328125,233.08656311035156,229.22750854492188,232.31475830078125,170968.0
2013-12-11,232.31475830078125,234.63018798828125,231.54293823242188,232.31475830078125,116794.0
2013-12-12,232.31475830078125,232.31475830078125,229.99932861328125,229.99932861328125,65067.0
2013-12-15,230.77113342285156,231.54293823242188,229.22750854492188,229.22750854492188,94799.0
2013-12-16,229.22750854492188,229.99932861328125,228.45570373535156,229.99932861328125,67576.0
2013-12-17,229.22750854492188,230.77113342285156,227.68389892578125,229.99932861328125,76929.0
2013-12-18,229.99932861328125,231.54293823242188,229.99932861328125,231.54293823242188,44444.0
2013-12-19,231.54293823242188,233.08656311035156,229.99932861328125,231.54293823242188,65569.0
2013-12-22,231.54293823242188,233.85836791992188,231.54293823242188,233.85836791992188,53581.0
2013-12-23,234.63018798828125,236.17379760742188,232.31475830078125,233.08656311035156,150274.0
2013-12-24,233.08656311035156,234.63018798828125,232.31475830078125,233.85836791992188,42725.0
2013-12-25,233.85836791992188,233.85836791992188,232.31475830078125,232.31475830078125,34117.0
2013-12-26,233.08656311035156,233.85836791992188,232.31475830078125,233.85836791992188,38356.0
2013-12-29,233.85836791992188,236.17379760742188,232.31475830078125,234.63018798828125,70634.0
2013-12-30,234.63018798828125,236.17379760742188,234.63018798828125,235.40199279785156,142215.0
2013-12-31,236.17379760742188,236.94561767578125,235.40199279785156,236.94561767578125,62018.0
2014-01-01,236.94561767578125,241.57647705078125,236.94561767578125,239.26104736328125,138613.0
2014-01-02,239.26104736328125,243.89190673828125,239.26104736328125,242.34828186035156,123247.0
2014-01-05,243.12008666992188,244.66371154785156,239.26104736328125,240.03285217285156,118069.0
2014-01-06,240.03285217285156,240.03285217285156,236.17379760742188,236.94561767578125,115501.0
2014-01-07,236.94561767578125,236.94561767578125,233.85836791992188,236.17379760742188,107289.0
2014-01-08,236.94561767578125,239.26104736328125,236.17379760742188,237.71742248535156,111796.0
2014-01-09,237.71742248535156,239.26104736328125,236.94561767578125,238.48922729492188,103880.0
2014-01-12,237.71742248535156,239.26104736328125,236.17379760742188,236.94561767578125,112424.0
2014-01-13,236.17379760742188,236.94561767578125,234.63018798828125,236.17379760742188,70321.0
2014-01-14,236.17379760742188,236.17379760742188,236.17379760742188,236.17379760742188,0.0
2014-01-15,235.40199279785156,237.71742248535156,235.40199279785156,236.17379760742188,50024.0
2014-01-16,236.17379760742188,236.17379760742188,233.08656311035156,233.85836791992188,88713.0
2014-01-19,233.85836791992188,235.40199279785156,232.31475830078125,233.85836791992188,52571.0
2014-01-20,235.40199279785156,236.17379760742188,234.63018798828125,234.63018798828125,42721.0
2014-01-21,235.40199279785156,236.17379760742188,232.31475830078125,236.17379760742188,80241.0
2014-01-22,236.17379760742188,236.94561767578125,233.85836791992188,234.63018798828125,75947.0
2014-01-23,234.63018798828125,236.17379760742188,234.63018798828125,235.40199279785156,77169.0
2014-01-26,232.31475830078125,233.85836791992188,231.54293823242188,233.08656311035156,66288.0
2014-01-27,233.08656311035156,233.85836791992188,232.31475830078125,233.08656311035156,40241.0
2014-01-28,233.08656311035156,237.71742248535156,233.08656311035156,237.71742248535156,63442.0
2014-01-29,237.71742248535156,242.34828186035156,237.71742248535156,241.57647705078125,185544.0
2014-01-30,240.03285217285156,242.34828186035156,239.26104736328125,240.03285217285156,119044.0
2014-02-02,240.80465698242188,243.12008666992188,240.80465698242188,242.34828186035156,67789.0
2014-02-03,242.34828186035156,244.66371154785156,241.57647705078125,241.57647705078125,107339.0
2014-02-04,239.26104736328125,242.34828186035156,239.26104736328125,242.34828186035156,92797.0
2014-02-05,242.34828186035156,243.89190673828125,241.57647705078125,242.34828186035156,45338.0
2014-02-06,242.34828186035156,243.12008666992188,241.57647705078125,243.12008666992188,37837.0
2014-02-09,247.75094604492188,251.61000061035156,246.97914123535156,250.06637573242188,321367.0
2014-02-10,250.8381805419922,250.8381805419922,247.75094604492188,249.29457092285156,96815.0
2014-02-11,248.52276611328125,250.8381805419922,248.52276611328125,249.29457092285156,61774.0
2014-02-12,250.06637573242188,250.8381805419922,249.29457092285156,250.8381805419922,47161.0
2014-02-13,250.8381805419922,253.15362548828125,250.8381805419922,251.61000061035156,75249.0
2014-02-16,252.38180541992188,253.92543029785156,250.06637573242188,252.38180541992188,230492.0
2014-02-17,252.38180541992188,259.3280944824219,251.61000061035156,257.78448486328125,180777.0
2014-02-18,258.5562744140625,259.3280944824219,257.78448486328125,258.5562744140625,69375.0
2014-02-19,258.5562744140625,260.09991455078125,257.0126647949219,260.09991455078125,77548.0
2014-02-20,259.3280944824219,262.41534423828125,258.5562744140625,260.8717041015625,119681.0
2014-02-23,260.09991455078125,263.9589538574219,259.3280944824219,262.41534423828125,118692.0
2014-02-24,262.41534423828125,270.1334228515625,262.41534423828125,269.36163330078125,149144.0
2014-02-25,270.1334228515625,270.9052429199219,268.5898132324219,270.1334228515625,113675.0
2014-02-26,270.1334228515625,271.67706298828125,267.04620361328125,270.9052429199219,55254.0
2014-02-27,270.1334228515625,273.99249267578125,269.36163330078125,272.4488525390625,79614.0
2014-03-02,272.4488525390625,273.99249267578125,271.67706298828125,272.4488525390625,119411.0
2014-03-03,271.67706298828125,271.67706298828125,266.2743835449219,267.04620361328125,141107.0
2014-03-04,268.5898132324219,280.1669616699219,268.5898132324219,277.0797119140625,213412.0
2014-03-05,277.8515319824219,280.1669616699219,271.67706298828125,277.0797119140625,112527.0
2014-03-06,279.3951416015625,280.1669616699219,274.7642822265625,277.0797119140625,89648.0
2014-03-09,277.8515319824219,279.3951416015625,277.8515319824219,278.62335205078125,67952.0
2014-03-10,279.3951416015625,280.1669616699219,277.8515319824219,278.62335205078125,70616.0
2014-03-11,278.62335205078125,279.3951416015625,276.30792236328125,277.8515319824219,106396.0
2014-03-12,277.8515319824219,278.62335205078125,274.7642822265625,276.30792236328125,61973.0
2014-03-13,276.30792236328125,276.30792236328125,276.30792236328125,276.30792236328125,0.0
2014-03-16,270.1334228515625,275.5361022949219,270.1334228515625,273.99249267578125,185741.0
2014-03-17,275.5361022949219,276.30792236328125,274.7642822265625,275.5361022949219,83031.0
2014-03-18,276.30792236328125,277.0797119140625,275.5361022949219,276.30792236328125,66483.0
2014-03-19,276.30792236328125,276.30792236328125,274.7642822265625,276.30792236328125,33032.0
2014-03-20,275.5361022949219,276.30792236328125,274.7642822265625,275.5361022949219,86601.0
2014-03-23,258.5562744140625,260.09991455078125,257.78448486328125,259.3280944824219,160028.0
2014-03-24,259.3280944824219,260.8717041015625,259.3280944824219,260.8717041015625,71340.0
2014-03-25,260.8717041015625,261.6435241699219,259.3280944824219,260.8717041015625,48487.0
2014-03-26,260.8717041015625,260.8717041015625,258.5562744140625,259.3280944824219,60544.0
2014-03-27,259.3280944824219,260.09991455078125,256.2408447265625,257.0126647949219,68502.0
2014-03-30,257.0126647949219,258.5562744140625,255.4690399169922,256.2408447265625,47813.0
2014-03-31,255.4690399169922,256.2408447265625,252.38180541992188,256.2408447265625,93952.0
2014-04-01,255.4690399169922,259.3280944824219,255.4690399169922,257.78448486328125,108465.0
2014-04-02,257.78448486328125,258.5562744140625,257.0126647949219,257.78448486328125,62470.0
2014-04-03,257.78448486328125,258.5562744140625,257.0126647949219,257.78448486328125,55088.0
2014-04-06,257.78448486328125,263.9589538574219,257.78448486328125,263.1871337890625,313651.0
2014-04-07,263.1871337890625,270.9052429199219,261.6435241699219,270.1334228515625,163895.0
2014-04-08,270.1334228515625,279.3951416015625,270.1334228515625,277.8515319824219,318900.0
2014-04-09,277.0797119140625,281.7105712890625,272.4488525390625,275.5361022949219,344386.0
2014-04-10,275.5361022949219,276.30792236328125,270.9052429199219,276.30792236328125,150423.0
2014-04-13,276.30792236328125,276.30792236328125,270.9052429199219,270.9052429199219,165368.0
2014-04-14,271.67706298828125,273.2206726074219,270.1334228515625,272.4488525390625,130827.0
2014-04-15,273.2206726074219,275.5361022949219,271.67706298828125,273.99249267578125,199264.0
2014-04-16,273.2206726074219,274.7642822265625,270.9052429199219,271.67706298828125,106185.0
2014-04-17,268.5898132324219,269.36163330078125,263.9589538574219,264.73077392578125,184375.0
2014-04-20,264.73077392578125,267.8179931640625,263.9589538574219,267.8179931640625,81964.0
2014-04-21,267.8179931640625,267.8179931640625,265.5025634765625,266.2743835449219,50147.0
2014-04-22,264.73077392578125,265.5025634765625,264.73077392578125,264.73077392578125,52846.0
2014-04-23,265.5025634765625,265.5025634765625,261.6435241699219,263.1871337890625,163180.0
2014-04-24,262.41534423828125,262.41534423828125,260.09991455078125,261.6435241699219,98035.0
2014-04-27,261.6435241699219,262.41534423828125,260.09991455078125,260.8717041015625,48769.0
2014-04-28,261.6435241699219,266.2743835449219,260.8717041015625,266.2743835449219,83114.0
2014-04-29,266.2743835449219,268.5898132324219,261.6435241699219,261.6435241699219,167705.0
2014-04-30,261.6435241699219,262.41534423828125,259.3280944824219,260.09991455078125,117720.0
2014-05-01,260.09991455078125,262.41534423828125,260.09991455078125,260.8717041015625,62256.0
2014-05-04,262.41534423828125,263.1871337890625,260.8717041015625,261.6435241699219,70020.0
2014-05-05,262.41534423828125,262.41534423828125,260.09991455078125,260.09991455078125,62620.0
2014-05-06,260.8717041015625,263.9589538574219,260.09991455078125,260.8717041015625,102730.0
2014-05-07,261.6435241699219,262.41534423828125,260.8717041015625,262.41534423828125,79902.0
2014-05-08,263.1871337890625,266.2743835449219,262.41534423828125,263.9589538574219,79319.0
2014-05-11,264.73077392578125,267.04620361328125,261.6435241699219,263.9589538574219,105749.0
2014-05-12,263.9589538574219,266.2743835449219,263.1871337890625,264.73077392578125,82846.0
2014-05-13,265.5025634765625,272.4488525390625,265.5025634765625,270.9052429199219,211713.0
2014-05-14,271.67706298828125,277.8515319824219,271.67706298828125,273.99249267578125,351354.0
2014-05-15,275.5361022949219,275.5361022949219,269.36163330078125,270.1334228515625,144937.0
2014-05-18,270.1334228515625,271.67706298828125,267.8179931640625,270.1334228515625,105139.0
2014-05-19,270.9052429199219,271.67706298828125,266.2743835449219,269.36163330078125,103586.0
2014-05-20,269.36163330078125,270.1334228515625,266.2743835449219,267.04620361328125,115011.0
2014-05-21,267.04620361328125,271.67706298828125,266.2743835449219,270.9052429199219,121437.0
2014-05-22,270.9052429199219,273.2206726074219,269.36163330078125,272.4488525390625,174928.0
2014-05-25,270.9052429199219,282.4823913574219,269.36163330078125,280.1669616699219,489546.0
2014-05-26,281.7105712890625,283.25421142578125,279.3951416015625,280.1669616699219,170896.0
2014-05-27,280.1669616699219,289.4286804199219,280.1669616699219,287.88507080078125,362101.0
2014-05-28,287.88507080078125,301.77764892578125,284.7978210449219,297.14678955078125,829689.0
2014-05-29,297.14678955078125,304.09307861328125,292.51593017578125,295.6031494140625,440396.0
2014-06-01,300.2340087890625,302.5494384765625,294.0595397949219,301.0058288574219,245650.0
2014-06-02,301.0058288574219,301.0058288574219,297.9185791015625,299.46221923828125,133406.0
2014-06-03,298.6903991699219,300.2340087890625,297.14678955078125,298.6903991699219,87104.0
2014-06-04,298.6903991699219,300.2340087890625,297.14678955078125,297.9185791015625,53272.0
2014-06-05,298.6903991699219,301.0058288574219,295.6031494140625,295.6031494140625,146616.0
2014-06-08,297.14678955078125,303.3212585449219,294.0595397949219,298.6903991699219,163604.0
2014-06-09,299.46221923828125,301.77764892578125,297.9185791015625,297.9185791015625,70122.0
2014-06-10,298.6903991699219,299.46221923828125,295.6031494140625,297.9185791015625,97962.0
2014-06-11,297.14678955078125,297.9185791015625,294.0595397949219,297.14678955078125,79465.0
2014-06-12,295.6031494140625,295.6031494140625,290.9722900390625,294.0595397949219,93864.0
2014-06-15,292.51593017578125,292.51593017578125,285.56964111328125,288.6568603515625,106119.0
2014-06-16,287.1132507324219,288.6568603515625,274.7642822265625,276.30792236328125,202946.0
2014-06-17,273.2206726074219,281.7105712890625,273.2206726074219,278.62335205078125,65578.0
2014-06-18,279.3951416015625,279.3951416015625,276.30792236328125,278.62335205078125,40957.0
2014-06-19,279.3951416015625,279.3951416015625,276.30792236328125,276.30792236328125,144091.0
2014-06-22,276.30792236328125,277.8515319824219,267.04620361328125,270.1334228515625,95982.0
2014-06-23,263.9589538574219,270.9052429199219,263.1871337890625,263.9589538574219,188690.0
2014-06-24,263.9589538574219,267.04620361328125,260.09991455078125,264.73077392578125,118385.0
2014-06-25,263.9589538574219,268.5898132324219,262.41534423828125,264.73077392578125,91140.0
2014-06-26,267.04620361328125,276.30792236328125,267.04620361328125,267.04620361328125,166214.0
2014-06-29,267.04620361328125,267.8179931640625,260.09991455078125,263.1871337890625,120141.0
2014-06-30,263.1871337890625,265.5025634765625,260.8717041015625,264.73077392578125,115240.0
2014-07-01,264.73077392578125,273.99249267578125,263.9589538574219,273.99249267578125,115654.0
2014-07-02,273.99249267578125,294.83135986328125,273.99249267578125,286.3414306640625,356547.0
2014-07-03,287.1132507324219,290.20050048828125,284.0260009765625,284.7978210449219,159422.0
2014-07-06,284.0260009765625,294.83135986328125,282.4823913574219,290.20050048828125,195142.0
2014-07-07,288.6568603515625,292.51593017578125,288.6568603515625,290.9722900390625,35442.0
2014-07-08,290.9722900390625,290.9722900390625,284.0260009765625,284.7978210449219,84312.0
2014-07-09,284.7978210449219,284.7978210449219,276.30792236328125,283.25421142578125,195730.0
2014-07-10,283.25421142578125,285.56964111328125,280.93878173828125,283.25421142578125,64408.0
2014-07-13,283.25421142578125,287.88507080078125,280.93878173828125,280.93878173828125,89791.0
2014-07-14,282.4823913574219,284.7978210449219,281.7105712890625,283.25421142578125,42719.0
2014-07-15,284.7978210449219,287.88507080078125,283.25421142578125,284.0260009765625,59079.0
2014-07-16,285.56964111328125,285.56964111328125,281.7105712890625,282.4823913574219,48387.0
2014-07-17,282.4823913574219,282.4823913574219,278.62335205078125,278.62335205078125,81110.0
2014-07-20,279.3951416015625,280.93878173828125,275.5361022949219,280.93878173828125,63850.0
2014-07-21,280.1669616699219,282.4823913574219,277.0797119140625,277.8515319824219,76474.0
2014-07-22,279.3951416015625,282.4823913574219,278.62335205078125,279.3951416015625,103103.0
2014-07-23,280.93878173828125,282.4823913574219,279.3951416015625,280.1669616699219,52524.0
2014-07-24,280.1669616699219,280.93878173828125,278.62335205078125,279.3951416015625,41585.0
2014-08-03,280.93878173828125,281.7105712890625,278.62335205078125,280.1669616699219,55960.0
2014-08-04,279.3951416015625,282.4823913574219,278.62335205078125,281.7105712890625,116324.0
2014-08-05,282.4823913574219,286.3414306640625,279.3951416015625,281.7105712890625,199173.0
2014-08-06,282.4823913574219,283.25421142578125,278.62335205078125,280.93878173828125,228582.0
2014-08-07,280.93878173828125,281.7105712890625,279.3951416015625,281.7105712890625,159771.0
2014-08-10,280.93878173828125,282.4823913574219,277.0797119140625,278.62335205078125,348130.0
2014-08-11,279.3951416015625,279.3951416015625,276.30792236328125,277.0797119140625,176115.0
2014-08-12,277.8515319824219,282.4823913574219,275.5361022949219,280.1669616699219,328976.0
2014-08-13,280.93878173828125,289.4286804199219,280.93878173828125,283.25421142578125,713325.0
2014-08-14,286.3414306640625,287.88507080078125,281.7105712890625,282.4823913574219,296441.0
2014-08-17,283.25421142578125,286.3414306640625,281.7105712890625,286.3414306640625,263106.0
2014-08-18,287.88507080078125,290.9722900390625,285.56964111328125,287.1132507324219,374648.0
2014-08-19,287.1132507324219,287.88507080078125,284.0260009765625,286.3414306640625,186561.0
2014-08-20,285.56964111328125,289.4286804199219,285.56964111328125,288.6568603515625,295784.0
2014-08-21,288.6568603515625,289.4286804199219,287.1132507324219,289.4286804199219,108794.0
2014-08-24,290.20050048828125,296.3749694824219,289.4286804199219,294.0595397949219,337648.0
2014-08-25,296.3749694824219,296.3749694824219,284.0260009765625,286.3414306640625,361839.0
2014-08-26,288.6568603515625,292.51593017578125,286.3414306640625,292.51593017578125,152580.0
2014-08-27,292.51593017578125,297.14678955078125,291.7441101074219,297.14678955078125,219778.0
2014-08-28,297.14678955078125,298.6903991699219,294.83135986328125,295.6031494140625,295024.0
2014-08-31,295.6031494140625,297.14678955078125,295.6031494140625,297.14678955078125,128377.0
2014-09-01,297.14678955078125,297.14678955078125,293.2877197265625,294.83135986328125,177828.0
2014-09-02,294.0595397949219,294.83135986328125,290.9722900390625,292.51593017578125,128683.0
2014-09-03,291.7441101074219,294.83135986328125,290.20050048828125,292.51593017578125,151080.0
2014-09-04,291.7441101074219,300.2340087890625,290.9722900390625,298.6903991699219,295490.0
2014-09-07,299.46221923828125,307.1802978515625,298.6903991699219,304.8648681640625,327729.0
2014-09-08,304.8648681640625,305.6366882324219,302.5494384765625,305.6366882324219,99115.0
2014-09-09,304.8648681640625,311.8111572265625,304.8648681640625,309.4957275390625,256140.0
2014-09-10,309.4957275390625,314.1265869140625,305.6366882324219,312.5829772949219,269526.0
2014-09-11,311.03936767578125,316.4420166015625,308.72393798828125,309.4957275390625,228355.0
2014-09-14,307.9521179199219,311.03936767578125,304.09307861328125,304.8648681640625,145233.0
2014-09-15,304.09307861328125,306.40850830078125,301.0058288574219,302.5494384765625,146252.0
2014-09-16,303.3212585449219,307.9521179199219,302.5494384765625,304.8648681640625,158637.0
2014-09-17,304.8648681640625,307.1802978515625,304.09307861328125,305.6366882324219,68718.0
2014-09-18,305.6366882324219,307.1802978515625,304.09307861328125,305.6366882324219,81236.0
2014-09-21,307.1802978515625,307.9521179199219,296.3749694824219,297.14678955078125,141428.0
2014-09-22,296.3749694824219,296.3749694824219,291.7441101074219,294.83135986328125,125914.0
2014-09-24,294.83135986328125,295.6031494140625,285.56964111328125,290.20050048828125,125540.0
2014-09-25,291.7441101074219,293.2877197265625,287.88507080078125,289.4286804199219,73756.0
2014-09-28,289.4286804199219,290.20050048828125,285.56964111328125,287.88507080078125,33609.0
2014-09-29,287.88507080078125,290.9722900390625,285.56964111328125,290.9722900390625,51287.0
2014-09-30,290.9722900390625,292.51593017578125,290.20050048828125,290.9722900390625,40359.0
2014-10-01,290.9722900390625,294.0595397949219,290.9722900390625,293.2877197265625,32980.0
2014-10-02,290.20050048828125,293.2877197265625,289.4286804199219,290.20050048828125,44465.0
2014-10-12,278.62335205078125,282.4823913574219,272.4488525390625,272.4488525390625,94821.0
2014-10-13,268.5898132324219,277.0797119140625,268.5898132324219,277.0797119140625,63034.0
2014-10-14,272.4488525390625,274.7642822265625,269.36163330078125,270.9052429199219,77015.0
2014-10-15,270.9052429199219,270.9052429199219,262.41534423828125,263.1871337890625,82162.0
2014-10-16,257.78448486328125,260.09991455078125,242.34828186035156,249.29457092285156,96560.0
2014-10-19,256.2408447265625,258.5562744140625,250.8381805419922,252.38180541992188,88787.0
2014-10-20,253.92543029785156,253.92543029785156,248.52276611328125,251.61000061035156,65856.0
2014-10-21,251.61000061035156,263.9589538574219,251.61000061035156,263.1871337890625,103943.0
2014-10-22,262.41534423828125,267.04620361328125,259.3280944824219,262.41534423828125,52319.0
2014-10-23,260.8717041015625,260.8717041015625,257.78448486328125,260.09991455078125,54614.0
2014-10-26,257.78448486328125,261.6435241699219,257.0126647949219,260.8717041015625,65184.0
2014-10-27,260.8717041015625,263.1871337890625,258.5562744140625,258.5562744140625,64270.0
2014-10-28,259.3280944824219,259.3280944824219,255.4690399169922,257.78448486328125,68967.0
2014-10-29,258.5562744140625,258.5562744140625,253.15362548828125,253.92543029785156,95316.0
2014-10-30,252.38180541992188,253.15362548828125,249.29457092285156,250.06637573242188,64250.0
2014-11-02,254.69723510742188,257.0126647949219,253.15362548828125,253.15362548828125,51245.0
2014-11-03,253.15362548828125,255.4690399169922,252.38180541992188,253.92543029785156,59855.0
2014-11-04,251.61000061035156,253.92543029785156,236.94561767578125,236.94561767578125,170630.0
2014-11-05,237.71742248535156,243.12008666992188,236.94561767578125,242.34828186035156,134577.0
2014-11-06,243.12008666992188,245.43551635742188,240.80465698242188,242.34828186035156,112489.0
2014-11-09,242.34828186035156,246.20733642578125,241.57647705078125,246.20733642578125,113595.0
2014-11-10,246.97914123535156,250.8381805419922,246.97914123535156,249.29457092285156,94091.0
2014-11-11,247.75094604492188,250.06637573242188,245.43551635742188,246.97914123535156,73246.0
2014-11-12,246.97914123535156,249.29457092285156,246.20733642578125,247.75094604492188,101226.0
2014-11-13,247.75094604492188,247.75094604492188,244.66371154785156,245.43551635742188,29892.0
2014-11-16,246.97914123535156,246.97914123535156,241.57647705078125,243.12008666992188,40836.0
2014-11-17,243.12008666992188,243.12008666992188,231.54293823242188,235.40199279785156,55288.0
2014-11-18,235.40199279785156,239.26104736328125,234.63018798828125,239.26104736328125,48248.0
2014-11-19,242.34828186035156,242.34828186035156,238.48922729492188,240.80465698242188,37491.0
2014-11-20,241.57647705078125,243.89190673828125,240.03285217285156,242.34828186035156,40396.0
2014-11-23,243.89190673828125,248.52276611328125,243.89190673828125,246.20733642578125,70281.0
2014-11-24,246.20733642578125,246.97914123535156,243.12008666992188,243.89190673828125,38880.0
2014-11-25,243.12008666992188,243.12008666992188,240.03285217285156,240.80465698242188,55430.0
2014-11-26,240.03285217285156,240.03285217285156,232.31475830078125,235.40199279785156,61349.0
2014-11-27,236.17379760742188,239.26104736328125,233.08656311035156,237.71742248535156,34878.0
2014-11-30,225.36846923828125,229.99932861328125,223.05303955078125,227.68389892578125,69182.0
2014-12-01,226.91207885742188,231.54293823242188,226.14027404785156,229.22750854492188,48749.0
2014-12-02,232.31475830078125,233.08656311035156,229.22750854492188,229.99932861328125,86543.0
2014-12-03,229.22750854492188,233.85836791992188,227.68389892578125,231.54293823242188,88833.0
2014-12-04,231.54293823242188,236.17379760742188,231.54293823242188,234.63018798828125,62337.0
2014-12-07,234.63018798828125,234.63018798828125,229.22750854492188,229.99932861328125,252121.0
2014-12-08,229.99932861328125,229.99932861328125,224.59664916992188,226.14027404785156,87965.0
2014-12-09,219.19398498535156,220.73760986328125,215.33493041992188,220.73760986328125,185537.0
2014-12-10,220.73760986328125,221.50941467285156,215.33493041992188,216.10675048828125,116136.0
2014-12-11,214.56312561035156,216.10675048828125,208.38865661621094,216.10675048828125,99241.0
2014-12-14,209.93226623535156,209.93226623535156,202.21417236328125,202.21417236328125,112192.0
2014-12-15,206.07321166992188,207.61683654785156,196.03968811035156,197.58331298828125,129123.0
2014-12-16,192.95245361328125,192.95245361328125,177.51625061035156,177.51625061035156,154363.0
2014-12-17,182.14710998535156,189.09339904785156,171.34178161621094,188.32159423828125,148305.0
2014-12-18,196.03968811035156,205.30140686035156,196.03968811035156,203.75779724121094,260452.0
2014-12-21,211.47589111328125,211.47589111328125,197.58331298828125,203.75779724121094,331557.0
2014-12-22,202.98597717285156,205.30140686035156,200.67054748535156,203.75779724121094,210358.0
2014-12-23,202.21417236328125,205.30140686035156,200.67054748535156,204.52960205078125,97848.0
2014-12-24,207.61683654785156,211.47589111328125,206.07321166992188,206.07321166992188,210730.0
2014-12-25,206.84503173828125,216.10675048828125,206.07321166992188,214.56312561035156,335252.0
2014-12-28,215.33493041992188,220.73760986328125,215.33493041992188,217.65036010742188,332975.0
2014-12-29,218.42218017578125,219.96578979492188,214.56312561035156,214.56312561035156,237963.0
2014-12-30,206.84503173828125,210.70407104492188,205.30140686035156,206.07321166992188,161384.0
2014-12-31,209.16046142578125,210.70407104492188,191.40882873535156,202.21417236328125,195723.0
2015-01-01,205.30140686035156,205.30140686035156,201.44236755371094,202.98597717285156,96188.0
2015-01-04,203.75779724121094,204.52960205078125,200.67054748535156,202.21417236328125,72700.0
2015-01-05,200.67054748535156,201.44236755371094,197.58331298828125,198.35511779785156,91355.0
2015-01-06,192.18064880371094,194.49607849121094,181.37530517578125,194.49607849121094,225691.0
2015-01-07,192.18064880371094,199.89874267578125,190.63702392578125,196.81150817871094,152447.0
2015-01-08,199.89874267578125,203.75779724121094,199.89874267578125,202.21417236328125,94354.0
2015-01-11,201.44236755371094,204.52960205078125,199.89874267578125,202.98597717285156,99062.0
2015-01-12,202.98597717285156,206.07321166992188,202.21417236328125,204.52960205078125,89252.0
2015-01-13,202.21417236328125,206.07321166992188,200.67054748535156,206.07321166992188,129282.0
2015-01-14,206.84503173828125,209.93226623535156,206.07321166992188,209.16046142578125,120561.0
2015-01-15,209.16046142578125,209.93226623535156,202.98597717285156,202.98597717285156,153298.0
2015-01-18,203.75779724121094,210.70407104492188,202.98597717285156,210.70407104492188,132009.0
2015-01-19,210.70407104492188,210.70407104492188,205.30140686035156,205.30140686035156,130824.0
2015-01-20,206.07321166992188,206.07321166992188,202.98597717285156,206.07321166992188,111825.0
2015-01-21,204.52960205078125,205.30140686035156,199.89874267578125,200.67054748535156,114188.0
2015-01-22,201.44236755371094,202.98597717285156,199.89874267578125,202.98597717285156,102022.0
2015-01-26,205.30140686035156,206.07321166992188,202.98597717285156,205.30140686035156,91873.0
2015-01-27,206.07321166992188,209.93226623535156,205.30140686035156,209.16046142578125,120330.0
2015-01-28,210.70407104492188,216.87855529785156,210.70407104492188,215.33493041992188,164179.0
2015-01-29,214.56312561035156,219.19398498535156,212.24769592285156,216.10675048828125,182698.0
2015-02-01,223.82484436035156,225.36846923828125,219.96578979492188,220.73760986328125,257458.0
2015-02-02,221.50941467285156,226.14027404785156,219.19398498535156,226.14027404785156,273249.0
2015-02-03,227.68389892578125,229.22750854492188,221.50941467285156,226.14027404785156,327196.0
2015-02-04,226.14027404785156,227.68389892578125,223.05303955078125,223.05303955078125,158805.0
2015-02-05,221.50941467285156,226.14027404785156,219.96578979492188,224.59664916992188,156169.0
2015-02-08,228.45570373535156,229.99932861328125,226.91207885742188,229.22750854492188,149868.0
2015-02-09,219.96578979492188,222.28121948242188,216.10675048828125,217.65036010742188,438890.0
2015-02-10,216.10675048828125,217.65036010742188,213.79132080078125,215.33493041992188,263493.0
2015-02-11,215.33493041992188,216.10675048828125,207.61683654785156,209.16046142578125,221959.0
2015-02-12,209.93226623535156,211.47589111328125,207.61683654785156,211.47589111328125,147690.0
2015-02-15,214.56312561035156,216.10675048828125,213.01950073242188,216.10675048828125,111987.0
2015-02-16,216.10675048828125,219.19398498535156,215.33493041992188,217.65036010742188,196159.0
2015-02-17,218.42218017578125,221.50941467285156,214.56312561035156,215.33493041992188,198696.0
2015-02-18,216.10675048828125,216.10675048828125,212.24769592285156,214.56312561035156,117565.0
2015-02-19,213.01950073242188,215.33493041992188,212.24769592285156,214.56312561035156,67342.0
2015-02-22,215.33493041992188,218.42218017578125,215.33493041992188,216.10675048828125,150792.0
2015-02-23,215.33493041992188,215.33493041992188,213.01950073242188,213.01950073242188,103457.0
2015-02-24,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-02-25,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-02-26,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-03-01,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-03-02,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-03-03,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-03-04,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-03-05,212.24769592285156,213.01950073242188,211.47589111328125,212.24769592285156,132166.0
2015-03-08,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,169108.0
2015-03-09,215.33493041992188,216.10675048828125,214.56312561035156,215.33493041992188,169108.0
2015-03-10,215.33493041992188,216.10675048828125,213.01950073242188,215.33493041992188,130571.0
2015-03-11,214.56312561035156,215.33493041992188,213.01950073242188,214.56312561035156,101771.0
2015-03-12,214.56312561035156,216.10675048828125,213.79132080078125,215.33493041992188,111456.0
2015-03-15,214.56312561035156,215.33493041992188,213.79132080078125,213.79132080078125,110933.0
2015-03-16,213.01950073242188,213.79132080078125,204.52960205078125,207.61683654785156,149681.0
2015-03-17,206.84503173828125,207.61683654785156,204.52960205078125,205.30140686035156,96563.0
2015-03-18,205.30140686035156,205.30140686035156,194.49607849121094,200.67054748535156,103753.0
2015-03-19,205.30140686035156,205.30140686035156,199.89874267578125,203.75779724121094,95623.0
2015-03-22,206.07321166992188,208.38865661621094,205.30140686035156,207.61683654785156,89225.0
2015-03-23,206.84503173828125,209.16046142578125,206.07321166992188,207.61683654785156,106888.0
2015-03-24,206.84503173828125,209.16046142578125,206.84503173828125,207.61683654785156,107478.0
2015-03-25,207.61683654785156,207.61683654785156,189.09339904785156,189.09339904785156,163183.0
2015-03-26,185.23435974121094,192.18064880371094,183.69073486328125,189.86521911621094,110808.0
2015-03-29,192.95245361328125,199.12693786621094,191.40882873535156,199.12693786621094,172825.0
2015-03-30,196.81150817871094,200.67054748535156,194.49607849121094,198.35511779785156,153061.0
2015-03-31,196.81150817871094,198.35511779785156,191.40882873535156,192.95245361328125,89086.0
2015-04-01,194.49607849121094,195.26788330078125,192.18064880371094,193.72425842285156,91373.0
2015-04-02,194.49607849121094,195.26788330078125,186.77796936035156,188.32159423828125,116628.0
2015-04-05,188.32159423828125,189.86521911621094,180.60350036621094,182.91893005371094,130484.0
2015-04-06,183.69073486328125,187.54978942871094,182.14710998535156,184.46253967285156,115050.0
2015-04-07,186.00616455078125,189.09339904785156,185.23435974121094,188.32159423828125,97278.0
2015-04-08,188.32159423828125,191.40882873535156,186.77796936035156,186.77796936035156,123920.0
2015-04-09,186.77796936035156,188.32159423828125,186.77796936035156,188.32159423828125,98212.0
2015-04-12,189.09339904785156,189.86521911621094,186.77796936035156,186.77796936035156,94098.0
2015-04-13,186.77796936035156,189.86521911621094,186.77796936035156,189.09339904785156,57877.0
2015-04-14,189.86521911621094,189.86521911621094,186.77796936035156,186.77796936035156,49008.0
2015-04-15,188.32159423828125,190.63702392578125,188.32159423828125,189.09339904785156,116072.0
2015-04-16,190.63702392578125,192.95245361328125,190.63702392578125,191.40882873535156,190354.0
2015-04-19,196.03968811035156,202.98597717285156,196.03968811035156,201.44236755371094,221347.0
2015-04-20,206.07321166992188,213.01950073242188,205.30140686035156,209.93226623535156,505586.0
2015-04-21,210.70407104492188,213.01950073242188,209.16046142578125,211.47589111328125,183182.0
2015-04-22,214.56312561035156,216.10675048828125,211.47589111328125,213.01950073242188,263134.0
2015-04-23,212.24769592285156,213.79132080078125,211.47589111328125,212.24769592285156,72628.0
2015-04-26,214.56312561035156,216.10675048828125,213.79132080078125,214.56312561035156,160969.0
2015-04-27,215.33493041992188,215.33493041992188,212.24769592285156,213.01950073242188,198431.0
2015-04-28,212.24769592285156,214.56312561035156,211.47589111328125,212.24769592285156,189929.0
2015-04-29,213.01950073242188,213.79132080078125,210.70407104492188,213.01950073242188,109362.0
2015-04-30,213.01950073242188,213.01950073242188,213.01950073242188,213.01950073242188,0.0
2015-05-03,212.24769592285156,214.56312561035156,211.47589111328125,212.24769592285156,153601.0
2015-05-04,212.24769592285156,213.79132080078125,211.47589111328125,213.01950073242188,90357.0
2015-05-05,213.79132080078125,218.42218017578125,213.79132080078125,215.7980194091797,331464.0
2015-05-06,216.10675048828125,217.65036010742188,213.79132080078125,214.56312561035156,105621.0
2015-05-07,214.56312561035156,218.42218017578125,212.24769592285156,217.49600219726562,153290.0
2015-05-10,217.65036010742188,219.19398498535156,216.10675048828125,216.7241973876953,125775.0
2015-05-11,216.87855529785156,218.42218017578125,213.79132080078125,214.10003662109375,142514.0
2015-05-12,213.79132080078125,216.10675048828125,212.24769592285156,215.4893035888672,94748.0
2015-05-13,215.33493041992188,216.10675048828125,213.79132080078125,213.79132080078125,52948.0
2015-05-14,214.56312561035156,216.10675048828125,213.79132080078125,214.56312561035156,61428.0
2015-05-17,216.10675048828125,217.65036010742188,215.33493041992188,216.41546630859375,62277.0
2015-05-18,216.10675048828125,216.10675048828125,214.56312561035156,214.87185668945312,100670.0
2015-05-19,215.33493041992188,218.42218017578125,214.56312561035156,216.10675048828125,130663.0
2015-05-20,216.10675048828125,216.87855529785156,213.79132080078125,214.7174835205078,79104.0
2015-05-21,213.79132080078125,216.10675048828125,213.79132080078125,215.33493041992188,39454.0
2015-05-24,215.33493041992188,219.19398498535156,214.56312561035156,218.42218017578125,207378.0
2015-05-25,218.42218017578125,220.73760986328125,216.87855529785156,219.19398498535156,146888.0
2015-05-26,219.19398498535156,219.96578979492188,216.10675048828125,217.0329132080078,128515.0
2015-05-27,216.87855529785156,217.65036010742188,214.56312561035156,215.33493041992188,72958.0
2015-05-28,214.56312561035156,216.10675048828125,214.56312561035156,215.33493041992188,69192.0
2015-05-31,215.33493041992188,216.10675048828125,214.56312561035156,214.56312561035156,51306.0
2015-06-01,213.79132080078125,214.56312561035156,212.24769592285156,214.56312561035156,75229.0
2015-06-02,215.33493041992188,215.33493041992188,213.79132080078125,213.79132080078125,36579.0
2015-06-03,214.56312561035156,214.56312561035156,213.01950073242188,213.79132080078125,48701.0
2015-06-04,213.79132080078125,213.79132080078125,212.24769592285156,213.79132080078125,43974.0
2015-06-07,213.79132080078125,214.56312561035156,212.24769592285156,213.4825897216797,35210.0
2015-06-08,213.01950073242188,214.56312561035156,212.24769592285156,213.79132080078125,80321.0
2015-06-09,213.01950073242188,213.79132080078125,207.61683654785156,209.62355041503906,85188.0
2015-06-10,209.16046142578125,211.47589111328125,209.16046142578125,210.70407104492188,56473.0
2015-06-11,210.70407104492188,211.47589111328125,208.38865661621094,209.16046142578125,25465.0
2015-06-14,209.93226623535156,215.33493041992188,209.93226623535156,215.33493041992188,86661.0
2015-06-15,216.10675048828125,216.10675048828125,213.79132080078125,213.79132080078125,37589.0
2015-06-16,213.79132080078125,213.79132080078125,212.24769592285156,213.63694763183594,36486.0
2015-06-17,213.79132080078125,215.33493041992188,212.24769592285156,214.56312561035156,33976.0
2015-06-18,214.56312561035156,214.56312561035156,213.01950073242188,213.63694763183594,9213.0
2015-06-21,213.79132080078125,213.79132080078125,208.38865661621094,209.46917724609375,51514.0
2015-06-22,208.38865661621094,210.70407104492188,207.61683654785156,209.16046142578125,19910.0
2015-06-23,209.93226623535156,210.70407104492188,209.16046142578125,209.93226623535156,11893.0
2015-06-24,210.70407104492188,210.70407104492188,209.16046142578125,209.93226623535156,6137.0
2015-06-25,209.93226623535156,210.70407104492188,209.16046142578125,210.0866241455078,21986.0
2015-06-28,209.93226623535156,209.93226623535156,206.07321166992188,206.84503173828125,24830.0
2015-06-29,204.52960205078125,204.52960205078125,201.44236755371094,202.98597717285156,23743.0
2015-06-30,202.98597717285156,206.84503173828125,200.67054748535156,204.99269104003906,56189.0
2015-07-01,204.52960205078125,205.30140686035156,200.67054748535156,204.06651306152344,42693.0
2015-07-02,203.75779724121094,203.75779724121094,201.44236755371094,202.98597717285156,28718.0
2015-07-05,202.98597717285156,206.07321166992188,202.98597717285156,204.99269104003906,56944.0
2015-07-06,202.21417236328125,204.52960205078125,202.21417236328125,203.75779724121094,53582.0
2015-07-07,202.98597717285156,202.98597717285156,201.44236755371094,201.75108337402344,10454.0
2015-07-08,201.44236755371094,202.21417236328125,199.89874267578125,200.67054748535156,26759.0
2015-07-09,200.67054748535156,204.52960205078125,200.67054748535156,202.98597717285156,42846.0
2015-07-12,203.75779724121094,205.30140686035156,202.98597717285156,203.44906616210938,46462.0
2015-07-13,204.52960205078125,204.52960205078125,202.98597717285156,203.60342407226562,33488.0
2015-07-14,204.52960205078125,204.52960205078125,202.21417236328125,202.98597717285156,26787.0
2015-07-15,202.98597717285156,205.30140686035156,202.98597717285156,204.52960205078125,36659.0
2015-07-19,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
2015-07-20,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
2015-07-21,204.52960205078125,204.52960205078125,204.52960205078125,204.52960205078125,0.0
2015-07-22,205.30140686035156,206.07321166992188,204.52960205078125,205.30140686035156,46177.0
2015-07-23,205.30140686035156,206.07321166992188,204.52960205078125,204.52960205078125,33779.0
2015-07-26,205.30140686035156,206.07321166992188,203.75779724121094,204.52960205078125,26536.0
2015-07-27,202.98597717285156,203.75779724121094,201.44236755371094,202.21417236328125,27439.0
2015-07-28,202.98597717285156,204.52960205078125,200.67054748535156,204.2208709716797,37112.0
2015-07-29,204.52960205078125,205.30140686035156,203.75779724121094,204.6839599609375,16866.0
2015-07-30,206.84503173828125,207.61683654785156,205.30140686035156,206.38194274902344,44746.0
2015-08-02,205.30140686035156,205.30140686035156,199.89874267578125,199.89874267578125,58673.0
2015-08-03,199.12693786621094,200.67054748535156,198.35511779785156,199.744384765625,32885.0
2015-08-04,199.12693786621094,200.67054748535156,197.58331298828125,199.89874267578125,42081.0
2015-08-05,200.67054748535156,201.44236755371094,198.35511779785156,199.12693786621094,43889.0
2015-08-06,198.35511779785156,198.35511779785156,196.03968811035156,197.428955078125,40834.0
2015-08-09,196.03968811035156,198.35511779785156,195.26788330078125,197.89202880859375,55351.0
2015-08-10,197.58331298828125,199.89874267578125,197.58331298828125,199.12693786621094,45024.0
2015-08-11,199.12693786621094,199.89874267578125,196.81150817871094,197.2745819091797,36728.0
2015-08-12,195.26788330078125,197.58331298828125,192.95245361328125,196.9658660888672,37960.0
2015-08-13,197.58331298828125,197.58331298828125,195.26788330078125,195.8853302001953,24620.0
2015-08-16,195.26788330078125,195.26788330078125,191.40882873535156,192.02627563476562,36760.0
2015-08-17,191.40882873535156,192.95245361328125,190.63702392578125,191.87191772460938,45139.0
2015-08-18,190.63702392578125,190.63702392578125,172.88539123535156,179.6773223876953,62540.0
2015-08-19,179.05987548828125,183.69073486328125,177.51625061035156,179.98605346679688,68988.0
2015-08-20,177.51625061035156,182.14710998535156,172.88539123535156,181.5296630859375,37983.0
2015-08-23,175.97264099121094,175.97264099121094,164.39549255371094,167.6370849609375,142170.0
2015-08-24,164.39549255371094,171.34178161621094,155.90557861328125,158.68409729003906,88798.0
2015-08-25,165.16729736328125,169.79815673828125,160.53643798828125,167.94581604003906,141898.0
2015-08-26,165.93910217285156,168.25453186035156,160.53643798828125,160.99952697753906,109379.0
2015-08-27,165.16729736328125,169.02635192871094,164.39549255371094,164.70420837402344,113843.0
2015-08-30,171.34178161621094,172.88539123535156,165.16729736328125,165.3216552734375,92711.0
2015-08-31,163.62367248535156,164.39549255371094,162.08006286621094,163.62367248535156,65946.0
2015-09-01,164.39549255371094,164.39549255371094,161.30824279785156,162.08006286621094,58937.0
2015-09-02,158.99282836914062,160.53643798828125,157.44920349121094,159.76463317871094,71620.0
2015-09-03,161.30824279785156,161.30824279785156,158.99282836914062,158.99282836914062,66310.0
2015-09-06,158.22100830078125,161.30824279785156,158.22100830078125,159.76463317871094,107184.0
2015-09-07,160.53643798828125,162.85186767578125,159.76463317871094,160.53643798828125,80265.0
2015-09-08,160.53643798828125,164.39549255371094,159.76463317871094,164.08676147460938,74382.0
2015-09-09,165.93910217285156,167.48272705078125,165.16729736328125,165.7847442626953,117419.0
2015-09-10,164.39549255371094,166.71092224121094,163.62367248535156,165.012939453125,92518.0
2015-09-13,165.16729736328125,167.48272705078125,164.39549255371094,164.85858154296875,65221.0
2015-09-14,163.62367248535156,165.16729736328125,162.08006286621094,163.1605987548828,50371.0
2015-09-15,162.08006286621094,164.39549255371094,161.30824279785156,162.85186767578125,42540.0
2015-09-16,164.39549255371094,164.39549255371094,162.85186767578125,162.85186767578125,36888.0
2015-09-17,162.85186767578125,162.85186767578125,159.76463317871094,160.382080078125,60290.0
2015-09-20,159.76463317871094,159.76463317871094,158.22100830078125,158.5297393798828,57702.0
2015-09-21,158.99282836914062,159.76463317871094,158.22100830078125,158.99282836914062,42806.0
2015-09-27,158.99282836914062,158.99282836914062,158.99282836914062,158.99282836914062,0.0
2015-09-28,158.99282836914062,158.99282836914062,158.99282836914062,158.99282836914062,0.0
2015-09-29,157.44920349121094,159.76463317871094,156.67738342285156,158.22100830078125,15733.0
2015-09-30,158.99282836914062,159.76463317871094,158.22100830078125,158.99282836914062,24931.0
2015-10-01,158.99282836914062,159.76463317871094,157.44920349121094,157.44920349121094,28182.0
2015-10-04,158.22100830078125,158.22100830078125,156.67738342285156,157.44920349121094,31797.0
2015-10-05,158.22100830078125,162.08006286621094,157.44920349121094,160.382080078125,102607.0
2015-10-06,160.53643798828125,162.85186767578125,160.53643798828125,161.30824279785156,46046.0
2015-10-07,162.08006286621094,165.16729736328125,162.08006286621094,163.93240356445312,72853.0
2015-10-08,163.62367248535156,165.93910217285156,163.62367248535156,165.16729736328125,55692.0
2015-10-11,166.71092224121094,172.88539123535156,166.71092224121094,169.79815673828125,131151.0
2015-10-12,169.79815673828125,170.56996154785156,167.48272705078125,167.7914581298828,112250.0
2015-10-13,166.71092224121094,170.56996154785156,166.71092224121094,169.1807098388672,89332.0
2015-10-14,169.02635192871094,169.79815673828125,165.93910217285156,167.328369140625,53047.0
2015-10-15,166.71092224121094,167.48272705078125,165.16729736328125,165.93910217285156,47070.0
2015-10-18,166.71092224121094,170.56996154785156,166.71092224121094,169.02635192871094,93447.0
2015-10-19,175.97264099121094,179.05987548828125,173.65721130371094,173.65721130371094,167768.0
2015-10-20,172.88539123535156,173.65721130371094,169.79815673828125,170.26124572753906,77074.0
2015-10-21,169.79815673828125,171.34178161621094,165.93910217285156,166.8652801513672,80075.0
2015-10-22,166.71092224121094,169.02635192871094,165.93910217285156,167.94581604003906,47036.0
2015-10-25,169.79815673828125,169.79815673828125,165.16729736328125,165.93910217285156,44414.0
2015-10-26,168.25453186035156,168.25453186035156,165.16729736328125,167.48272705078125,42917.0
2015-10-27,166.71092224121094,166.71092224121094,160.53643798828125,161.61697387695312,67281.0
2015-10-28,161.30824279785156,162.08006286621094,158.22100830078125,161.46261596679688,79332.0
2015-10-29,163.62367248535156,163.62367248535156,161.30824279785156,160.6907958984375,43050.0
2015-11-01,160.53643798828125,161.30824279785156,158.22100830078125,159.6102752685547,37748.0
2015-11-02,159.76463317871094,164.39549255371094,158.99282836914062,163.4693145751953,84057.0
2015-11-03,164.39549255371094,165.16729736328125,159.76463317871094,160.07334899902344,81089.0
2015-11-04,161.30824279785156,163.62367248535156,160.53643798828125,162.85186767578125,67034.0
2015-11-05,162.85186767578125,162.85186767578125,160.53643798828125,161.61697387695312,37964.0
2015-11-08,162.08006286621094,162.08006286621094,159.76463317871094,161.9257049560547,32657.0
2015-11-09,162.08006286621094,165.93910217285156,162.08006286621094,165.012939453125,83056.0
2015-11-10,164.39549255371094,166.71092224121094,163.62367248535156,163.93240356445312,93263.0
2015-11-11,163.62367248535156,165.16729736328125,162.85186767578125,165.012939453125,30123.0
2015-11-12,165.16729736328125,165.93910217285156,163.62367248535156,164.08676147460938,39918.0
2015-11-15,162.08006286621094,162.08006286621094,158.99282836914062,159.45590209960938,77136.0
2015-11-16,161.30824279785156,161.30824279785156,159.76463317871094,161.1538848876953,51670.0
2015-11-17,161.30824279785156,161.30824279785156,158.99282836914062,158.99282836914062,46574.0
2015-11-18,159.76463317871094,159.76463317871094,158.99282836914062,159.14718627929688,31669.0
2015-11-19,159.76463317871094,162.08006286621094,159.76463317871094,160.99952697753906,55497.0
2015-11-22,161.30824279785156,162.85186767578125,161.30824279785156,162.08006286621094,35420.0
2015-11-23,161.30824279785156,172.88539123535156,161.30824279785156,166.40219116210938,287406.0
2015-11-24,167.48272705078125,169.79815673828125,165.93910217285156,166.5565643310547,128602.0
2015-11-25,166.71092224121094,166.71092224121094,164.39549255371094,165.012939453125,29711.0
2015-11-26,160.53643798828125,160.53643798828125,152.04653930664062,156.67738342285156,342924.0
2015-11-29,156.67738342285156,156.67738342285156,152.81834411621094,154.36196899414062,149705.0
2015-11-30,154.36196899414062,155.13377380371094,153.59014892578125,154.36196899414062,48700.0
2015-12-01,155.13377380371094,155.13377380371094,153.59014892578125,154.9794158935547,60728.0
2015-12-02,155.13377380371094,155.13377380371094,153.59014892578125,154.36196899414062,91955.0
2015-12-03,154.36196899414062,154.36196899414062,152.81834411621094,153.435791015625,56697.0
2015-12-06,153.59014892578125,153.59014892578125,150.50291442871094,151.8921661376953,72097.0
2015-12-07,152.04653930664062,152.04653930664062,150.50291442871094,151.27471923828125,38399.0
2015-12-08,149.73110961914062,149.73110961914062,147.41567993164062,147.72439575195312,31638.0
2015-12-09,148.18748474121094,148.95928955078125,147.41567993164062,148.0331268310547,20034.0
2015-12-10,148.18748474121094,148.18748474121094,145.10025024414062,145.7176971435547,23365.0
2015-12-13,144.32843017578125,144.32843017578125,137.38214111328125,139.543212890625,37739.0
2015-12-14,140.46939086914062,140.46939086914062,137.38214111328125,137.53651428222656,25325.0
2015-12-15,135.83853149414062,141.24119567871094,135.83853149414062,137.38214111328125,58907.0
2015-12-16,138.15396118164062,139.69757080078125,137.38214111328125,138.30831909179688,20623.0
2015-12-17,137.38214111328125,139.69757080078125,137.38214111328125,139.543212890625,63397.0
2015-12-20,138.92576599121094,138.92576599121094,138.15396118164062,138.15396118164062,34109.0
2015-12-21,138.15396118164062,138.92576599121094,137.38214111328125,138.15396118164062,29344.0
2015-12-22,138.92576599121094,141.24119567871094,138.92576599121094,140.77810668945312,48392.0
2015-12-23,141.24119567871094,141.24119567871094,138.15396118164062,138.92576599121094,42302.0
2015-12-24,138.92576599121094,138.92576599121094,137.38214111328125,138.30831909179688,29494.0
2015-12-27,138.92576599121094,138.92576599121094,137.38214111328125,138.15396118164062,23098.0
2015-12-28,138.15396118164062,139.69757080078125,137.38214111328125,138.7714080810547,46987.0
2015-12-29,138.15396118164062,138.15396118164062,134.29490661621094,137.84523010253906,40131.0
2015-12-30,138.92576599121094,138.92576599121094,137.38214111328125,137.38214111328125,30303.0
2015-12-31,137.38214111328125,138.15396118164062,135.83853149414062,137.6908721923828,35377.0
2016-01-03,137.38214111328125,139.69757080078125,137.38214111328125,138.7714080810547,20438.0
2016-01-04,138.15396118164062,138.92576599121094,135.83853149414062,135.83853149414062,19586.0
2016-01-05,136.61033630371094,137.38214111328125,134.29490661621094,135.83853149414062,16625.0
2016-01-06,135.06671142578125,135.06671142578125,132.75128173828125,132.75128173828125,18103.0
2016-01-07,131.20767211914062,131.20767211914062,128.12042236328125,128.89224243164062,13995.0
2016-01-10,128.89224243164062,128.89224243164062,128.89224243164062,128.89224243164062,0.0
2016-01-11,128.89224243164062,128.89224243164062,128.89224243164062,128.89224243164062,0.0
2016-01-12,127.34861755371094,127.34861755371094,124.2613754272461,126.42244720458984,33034.0
2016-01-13,126.57681274414062,128.12042236328125,125.80500030517578,125.80500030517578,13835.0
2016-01-14,125.80500030517578,125.80500030517578,117.31509399414062,118.39562225341797,29918.0
2016-01-17,107.28156280517578,108.82518005371094,107.28156280517578,107.28156280517578,43318.0
2016-01-18,100.33527374267578,108.05337524414062,100.33527374267578,104.19432067871094,61596.0
2016-01-19,106.50975036621094,110.36880493164062,104.96613311767578,108.67082214355469,93544.0
2016-01-20,106.50975036621094,112.68423461914062,104.19432067871094,105.89230346679688,127070.0
2016-01-21,105.73794555664062,109.59699249267578,104.19432067871094,107.59028625488281,119393.0
2016-01-24,114.22785186767578,116.54328155517578,111.91242218017578,112.22114562988281,91596.0
2016-01-25,112.68423461914062,113.45603942871094,110.36880493164062,111.91242218017578,52864.0
2016-01-26,110.36880493164062,111.91242218017578,108.05337524414062,111.29497528076172,76287.0
2016-01-27,112.68423461914062,120.40232849121094,112.68423461914062,116.388916015625,167517.0
2016-01-28,118.85871124267578,119.63052368164062,116.54328155517578,117.62381744384766,98825.0
2016-01-31,120.40232849121094,121.94595336914062,118.85871124267578,119.47615814208984,104166.0
2016-02-01,118.85871124267578,126.57681274414062,117.31509399414062,123.48957061767578,148963.0
2016-02-02,122.71775817871094,126.57681274414062,120.40232849121094,121.019775390625,94988.0
2016-02-03,120.40232849121094,122.71775817871094,120.40232849121094,122.71775817871094,43675.0
2016-02-04,125.03318786621094,128.89224243164062,124.2613754272461,127.19425964355469,169801.0
2016-02-07,127.34861755371094,127.34861755371094,124.2613754272461,125.95935821533203,68842.0
2016-02-08,126.57681274414062,128.12042236328125,124.2613754272461,125.650634765625,66396.0
2016-02-09,125.03318786621094,125.80500030517578,124.2613754272461,125.18755340576172,55401.0
2016-02-10,125.03318786621094,125.03318786621094,122.71775817871094,123.64392852783203,54746.0
2016-02-11,123.48957061767578,124.2613754272461,114.22785186767578,115.15402221679688,109059.0
2016-02-14,118.08689880371094,118.85871124267578,111.14060974121094,111.91242218017578,55256.0
2016-02-15,121.94595336914062,122.71775817871094,121.94595336914062,122.71775817871094,34081.0
2016-02-16,133.52310180664062,134.29490661621094,126.57681274414062,128.89224243164062,174823.0
2016-02-17,129.66404724121094,130.43585205078125,128.12042236328125,129.9727783203125,84071.0
2016-02-18,129.66404724121094,132.75128173828125,129.66404724121094,132.596923828125,82038.0
2016-02-21,131.97947692871094,133.52310180664062,131.20767211914062,132.2882080078125,52309.0
2016-02-22,132.75128173828125,136.61033630371094,132.75128173828125,135.6841583251953,148578.0
2016-02-23,135.83853149414062,135.83853149414062,134.29490661621094,135.3754425048828,91977.0
2016-02-24,134.29490661621094,135.06671142578125,132.75128173828125,133.3687286376953,73662.0
2016-02-25,134.29490661621094,134.29490661621094,131.20767211914062,132.44256591796875,94899.0
2016-02-28,134.29490661621094,137.38214111328125,133.52310180664062,136.7646942138672,83089.0
2016-02-29,137.38214111328125,138.15396118164062,135.83853149414062,136.4559783935547,86430.0
2016-03-01,137.38214111328125,138.92576599121094,136.61033630371094,137.38214111328125,91580.0
2016-03-02,137.38214111328125,139.69757080078125,136.61033630371094,137.38214111328125,102079.0
2016-03-03,138.15396118164062,140.46939086914062,138.15396118164062,138.92576599121094,55437.0
2016-03-06,141.24119567871094,142.01300048828125,138.92576599121094,139.69757080078125,99298.0
2016-03-07,140.46939086914062,140.46939086914062,138.92576599121094,139.2344970703125,59248.0
2016-03-08,139.69757080078125,142.01300048828125,138.92576599121094,140.93246459960938,116257.0
2016-03-09,140.46939086914062,140.46939086914062,138.92576599121094,139.69757080078125,85302.0
2016-03-10,140.46939086914062,140.46939086914062,139.69757080078125,139.543212890625,27978.0
2016-03-13,140.46939086914062,142.01300048828125,139.69757080078125,141.0868377685547,59254.0
2016-03-14,139.69757080078125,140.46939086914062,136.61033630371094,136.61033630371094,138113.0
2016-03-15,135.83853149414062,137.38214111328125,132.75128173828125,136.7646942138672,47097.0
2016-03-16,136.61033630371094,138.92576599121094,136.61033630371094,138.7714080810547,43729.0
2016-03-17,139.69757080078125,141.24119567871094,139.69757080078125,140.46939086914062,67463.0
2016-03-20,140.46939086914062,145.10025024414062,140.46939086914062,144.48280334472656,86677.0
2016-03-21,145.10025024414062,148.95928955078125,144.32843017578125,146.9525909423828,103707.0
2016-03-22,147.41567993164062,148.18748474121094,144.32843017578125,145.7176971435547,68337.0
2016-03-23,146.64385986328125,147.41567993164062,145.10025024414062,146.64385986328125,63182.0
2016-03-24,145.87205505371094,146.64385986328125,143.55662536621094,144.6371612548828,97401.0
2016-03-27,144.6371612548828,144.6371612548828,144.6371612548828,144.6371612548828,0.0
2016-03-28,144.6371612548828,144.6371612548828,144.6371612548828,144.6371612548828,0.0
2016-03-29,140.46939086914062,143.55662536621094,139.69757080078125,142.93917846679688,102873.0
2016-03-30,145.87205505371094,145.87205505371094,142.78482055664062,143.7109832763672,60484.0
2016-03-31,142.78482055664062,143.55662536621094,142.01300048828125,143.4022674560547,48081.0
2016-04-03,142.78482055664062,142.78482055664062,140.46939086914062,142.16737365722656,70420.0
2016-04-04,142.01300048828125,144.32843017578125,142.01300048828125,143.4022674560547,183755.0
2016-04-05,133.52310180664062,134.29490661621094,131.97947692871094,132.75128173828125,119152.0
2016-04-06,133.52310180664062,133.52310180664062,131.20767211914062,131.8251190185547,76651.0
2016-04-07,131.97947692871094,133.52310180664062,131.97947692871094,132.2882080078125,56965.0
2016-04-10,133.52310180664062,136.61033630371094,132.75128173828125,135.22108459472656,118912.0
2016-04-11,135.83853149414062,136.61033630371094,133.52310180664062,134.29490661621094,53346.0
2016-04-12,134.29490661621094,135.83853149414062,134.29490661621094,135.22108459472656,32340.0
2016-04-13,136.61033630371094,136.61033630371094,135.06671142578125,135.3754425048828,52983.0
2016-04-14,135.83853149414062,136.61033630371094,134.29490661621094,135.22108459472656,92725.0
2016-04-17,135.06671142578125,135.06671142578125,133.52310180664062,134.29490661621094,48451.0
2016-04-18,132.75128173828125,133.52310180664062,129.66404724121094,132.596923828125,145147.0
2016-04-19,133.52310180664062,135.83853149414062,132.75128173828125,133.83181762695312,162223.0
2016-04-20,131.20767211914062,131.20767211914062,128.12042236328125,129.66404724121094,155030.0
2016-04-21,130.43585205078125,132.75128173828125,130.43585205078125,131.67074584960938,138780.0
2016-04-24,132.75128173828125,135.83853149414062,132.75128173828125,134.1405487060547,172030.0
2016-04-25,134.29490661621094,135.06671142578125,132.75128173828125,134.29490661621094,114682.0
2016-04-26,135.06671142578125,135.06671142578125,132.75128173828125,133.0600128173828,120058.0
2016-04-27,133.52310180664062,135.83853149414062,132.75128173828125,134.29490661621094,181845.0
2016-04-28,134.29490661621094,135.06671142578125,132.75128173828125,133.21437072753906,85182.0
2016-05-01,134.29490661621094,134.29490661621094,131.97947692871094,132.596923828125,60733.0
2016-05-02,132.75128173828125,132.75128173828125,131.20767211914062,132.44256591796875,33174.0
2016-05-03,132.75128173828125,132.75128173828125,129.66404724121094,130.43585205078125,45388.0
2016-05-04,130.43585205078125,131.20767211914062,128.89224243164062,129.04660034179688,56913.0
2016-05-05,129.66404724121094,131.20767211914062,129.66404724121094,131.0532989501953,31532.0
2016-05-08,131.20767211914062,131.97947692871094,130.43585205078125,130.89894104003906,63374.0
2016-05-09,131.20767211914062,133.52310180664062,130.43585205078125,131.8251190185547,90016.0
2016-05-10,131.20767211914062,131.97947692871094,130.43585205078125,131.20767211914062,56888.0
2016-05-11,131.97947692871094,135.83853149414062,131.97947692871094,133.21437072753906,326847.0
2016-05-12,132.75128173828125,135.83853149414062,132.75128173828125,134.29490661621094,117972.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,125.80500030517578,128.89224243164062,125.03318786621094,128.58351135253906,173936.0
2016-05-25,129.66404724121094,130.43585205078125,127.34861755371094,127.65734100341797,108811.0
2016-05-26,128.89224243164062,128.89224243164062,125.80500030517578,126.42244720458984,41449.0
2016-05-29,126.57681274414062,126.57681274414062,124.2613754272461,125.03318786621094,34196.0
2016-05-30,124.2613754272461,125.03318786621094,121.94595336914062,122.25467681884766,25279.0
2016-05-31,123.48957061767578,123.48957061767578,121.94595336914062,122.87212371826172,36321.0
2016-06-01,123.48957061767578,123.48957061767578,121.94595336914062,122.56340026855469,30907.0
2016-06-02,122.71775817871094,122.71775817871094,121.94595336914062,122.4090347290039,24857.0
2016-06-05,122.71775817871094,123.48957061767578,121.94595336914062,121.94595336914062,23010.0
2016-06-06,121.94595336914062,122.71775817871094,121.94595336914062,122.71775817871094,8385.0
2016-06-07,121.94595336914062,124.2613754272461,121.94595336914062,123.48957061767578,55826.0
2016-06-08,124.2613754272461,126.57681274414062,124.2613754272461,125.49627685546875,74513.0
2016-06-09,126.57681274414062,126.57681274414062,123.48957061767578,124.2613754272461,34290.0
2016-06-12,123.48957061767578,123.48957061767578,122.71775817871094,123.48957061767578,9664.0
2016-06-13,123.48957061767578,124.2613754272461,122.71775817871094,123.335205078125,23652.0
2016-06-14,,,,,
2016-06-15,123.48957061767578,125.03318786621094,123.48957061767578,123.335205078125,38378.0
2016-06-16,124.2613754272461,128.89224243164062,123.48957061767578,125.03318786621094,290182.0
2016-06-19,125.80500030517578,126.57681274414062,125.03318786621094,124.7244644165039,51539.0
2016-06-20,125.03318786621094,125.80500030517578,123.48957061767578,125.18755340576172,47882.0
2016-06-21,125.80500030517578,126.57681274414062,125.03318786621094,125.80500030517578,34694.0
2016-06-22,125.80500030517578,128.89224243164062,125.03318786621094,125.95935821533203,108187.0
2016-06-23,125.80500030517578,130.43585205078125,125.80500030517578,127.34861755371094,216345.0
2016-06-26,122.71775817871094,125.03318786621094,119.63052368164062,124.2613754272461,124908.0
2016-06-27,125.03318786621094,128.89224243164062,125.03318786621094,126.57681274414062,88209.0
2016-06-28,127.34861755371094,128.89224243164062,125.80500030517578,128.89224243164062,102148.0
2016-06-29,128.89224243164062,129.66404724121094,126.57681274414062,127.34861755371094,91891.0
2016-06-30,126.57681274414062,127.34861755371094,125.80500030517578,126.57681274414062,22662.0
2016-07-03,126.57681274414062,127.34861755371094,125.80500030517578,126.57681274414062,22662.0
2016-07-04,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
2016-07-05,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
2016-07-06,126.57681274414062,126.57681274414062,126.57681274414062,126.57681274414062,0.0
2016-07-10,126.57681274414062,128.12042236328125,126.57681274414062,128.12042236328125,15925.0
2016-07-11,128.12042236328125,128.89224243164062,127.34861755371094,127.34861755371094,36247.0
2016-07-12,128.12042236328125,128.89224243164062,126.57681274414062,128.89224243164062,128731.0
2016-07-14,131.97947692871094,131.97947692871094,128.89224243164062,128.89224243164062,69768.0
2016-07-17,129.66404724121094,131.20767211914062,129.66404724121094,130.43585205078125,36006.0
2016-07-18,130.43585205078125,131.20767211914062,129.66404724121094,129.66404724121094,22815.0
2016-07-19,129.66404724121094,129.66404724121094,128.12042236328125,128.89224243164062,23937.0
2016-07-20,128.12042236328125,129.66404724121094,128.12042236328125,128.12042236328125,12770.0
2016-07-21,128.12042236328125,128.89224243164062,127.34861755371094,127.34861755371094,13028.0
2016-07-24,128.12042236328125,128.12042236328125,126.57681274414062,126.57681274414062,17819.0
2016-07-25,125.80500030517578,125.80500030517578,125.03318786621094,125.80500030517578,24420.0
2016-07-26,125.03318786621094,125.03318786621094,124.2613754272461,125.03318786621094,18751.0
2016-07-27,123.48957061767578,123.48957061767578,120.40232849121094,121.94595336914062,49145.0
2016-07-28,120.40232849121094,121.17414093017578,119.63052368164062,120.40232849121094,31388.0
2016-07-31,118.85871124267578,119.63052368164062,113.45603942871094,115.77146911621094,27977.0
2016-08-01,115.77146911621094,118.08689880371094,115.77146911621094,118.08689880371094,21514.0
2016-08-02,117.31509399414062,118.85871124267578,115.77146911621094,118.85871124267578,35153.0
2016-08-03,118.08689880371094,118.85871124267578,116.54328155517578,117.31509399414062,15450.0
2016-08-04,118.08689880371094,118.08689880371094,115.77146911621094,115.77146911621094,31232.0
2016-08-07,116.54328155517578,117.31509399414062,116.54328155517578,117.31509399414062,8076.0
2016-08-08,116.54328155517578,118.08689880371094,115.77146911621094,117.31509399414062,12403.0
2016-08-09,118.08689880371094,118.85871124267578,117.31509399414062,118.08689880371094,19759.0
2016-08-10,117.31509399414062,118.85871124267578,117.31509399414062,118.08689880371094,11361.0
2016-08-11,117.31509399414062,118.85871124267578,117.31509399414062,118.85871124267578,25660.0
2016-08-14,118.85871124267578,119.63052368164062,118.08689880371094,118.08689880371094,15317.0
2016-08-15,118.08689880371094,119.63052368164062,118.08689880371094,118.85871124267578,7406.0
2016-08-16,118.85871124267578,119.63052368164062,118.08689880371094,118.08689880371094,12379.0
2016-08-17,118.08689880371094,118.08689880371094,114.22785186767578,114.99966430664062,20438.0
2016-08-18,115.77146911621094,115.77146911621094,112.68423461914062,114.22785186767578,30427.0
2016-08-21,114.22785186767578,114.22785186767578,112.68423461914062,113.45603942871094,19840.0
2016-08-22,112.68423461914062,112.68423461914062,110.36880493164062,111.14060974121094,14317.0
2016-08-23,109.59699249267578,111.14060974121094,109.59699249267578,109.59699249267578,21900.0
2016-08-24,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,13173.0
2016-08-25,108.05337524414062,110.36880493164062,107.28156280517578,108.05337524414062,17156.0
2016-08-28,108.05337524414062,111.14060974121094,108.05337524414062,110.36880493164062,14561.0
2016-08-29,110.36880493164062,111.14060974121094,110.36880493164062,110.36880493164062,4231.0
2016-08-30,111.14060974121094,111.91242218017578,110.36880493164062,111.91242218017578,8418.0
2016-08-31,111.91242218017578,111.91242218017578,110.36880493164062,111.14060974121094,14346.0
2016-09-01,110.36880493164062,110.36880493164062,107.28156280517578,108.05337524414062,35609.0
2016-09-04,108.05337524414062,109.59699249267578,108.05337524414062,109.59699249267578,16541.0
2016-09-05,109.59699249267578,111.91242218017578,109.59699249267578,111.14060974121094,21300.0
2016-09-06,111.91242218017578,111.91242218017578,109.59699249267578,109.59699249267578,19272.0
2016-09-07,110.36880493164062,110.36880493164062,109.59699249267578,109.59699249267578,9246.0
2016-09-08,109.59699249267578,111.14060974121094,108.82518005371094,111.14060974121094,15013.0
2016-09-11,111.14060974121094,111.14060974121094,111.14060974121094,111.14060974121094,0.0
2016-09-12,111.14060974121094,111.14060974121094,111.14060974121094,111.14060974121094,0.0
2016-09-18,110.36880493164062,110.36880493164062,108.82518005371094,108.82518005371094,8689.0
2016-09-19,109.59699249267578,109.59699249267578,105.73794555664062,105.73794555664062,18575.0
2016-09-20,104.96613311767578,106.50975036621094,104.96613311767578,106.50975036621094,9556.0
2016-09-21,106.50975036621094,106.50975036621094,104.96613311767578,105.73794555664062,15110.0
2016-09-22,106.50975036621094,106.50975036621094,104.96613311767578,105.73794555664062,15110.0
2016-09-25,106.50975036621094,106.50975036621094,104.19432067871094,104.96613311767578,17718.0
2016-09-26,104.96613311767578,105.73794555664062,104.19432067871094,104.96613311767578,20374.0
2016-09-27,103.42251586914062,103.42251586914062,96.47622680664062,98.01984405517578,42155.0
2016-09-28,97.24803924560547,97.24803924560547,87.98632049560547,88.75812530517578,70421.0
2016-09-29,87.98632049560547,91.07355499267578,86.44269561767578,90.30175018310547,46889.0
2016-10-02,90.30175018310547,90.30175018310547,85.67089080810547,85.67089080810547,45899.0
2016-10-03,87.21450805664062,87.98632049560547,84.89907836914062,87.21450805664062,21516.0
2016-10-04,87.98632049560547,87.98632049560547,85.67089080810547,87.98632049560547,37130.0
2016-10-05,88.75812530517578,89.52993774414062,87.98632049560547,88.75812530517578,50092.0
2016-10-06,88.75812530517578,88.75812530517578,87.98632049560547,87.98632049560547,50780.0
2016-10-09,87.21450805664062,87.98632049560547,87.21450805664062,87.21450805664062,18398.0
2016-10-10,86.44269561767578,87.98632049560547,86.44269561767578,87.98632049560547,21232.0
2016-10-11,87.98632049560547,90.30175018310547,87.98632049560547,89.52993774414062,35319.0
2016-10-12,89.52993774414062,91.07355499267578,89.52993774414062,90.30175018310547,22428.0
2016-10-13,90.30175018310547,93.38898468017578,90.30175018310547,90.30175018310547,45262.0
2016-10-16,90.30175018310547,91.07355499267578,89.52993774414062,90.30175018310547,18376.0
2016-10-17,90.30175018310547,90.30175018310547,88.75812530517578,88.75812530517578,12408.0
2016-10-18,85.67089080810547,85.67089080810547,81.81183624267578,81.81183624267578,75926.0
2016-10-19,83.35546112060547,83.35546112060547,77.18098449707031,82.58364868164062,49269.0
2016-10-20,81.81183624267578,82.58364868164062,79.49640655517578,81.81183624267578,48870.0
2016-10-23,81.81183624267578,84.89907836914062,81.81183624267578,84.89907836914062,114590.0
2016-10-24,,,,,
2016-10-25,86.44269561767578,86.44269561767578,84.89907836914062,85.67089080810547,26370.0
2016-10-26,85.67089080810547,86.44269561767578,84.89907836914062,86.44269561767578,74667.0
2016-10-27,86.44269561767578,86.44269561767578,85.67089080810547,86.44269561767578,43409.0
2016-10-30,86.44269561767578,86.44269561767578,86.44269561767578,86.44269561767578,18328.0
2016-10-31,86.44269561767578,87.21450805664062,85.67089080810547,86.44269561767578,17054.0
2016-11-01,86.44269561767578,87.21450805664062,85.67089080810547,86.44269561767578,35693.0
2016-11-02,85.67089080810547,86.44269561767578,84.89907836914062,85.67089080810547,25300.0
2016-11-03,84.89907836914062,87.98632049560547,84.89907836914062,87.21450805664062,36787.0
2016-11-06,86.44269561767578,87.98632049560547,86.44269561767578,87.98632049560547,40863.0
2016-11-07,88.75812530517578,89.52993774414062,87.98632049560547,89.52993774414062,75085.0
2016-11-08,90.30175018310547,91.07355499267578,89.52993774414062,90.30175018310547,72813.0
2016-11-09,89.52993774414062,91.07355499267578,87.98632049560547,91.07355499267578,90140.0
2016-11-10,91.07355499267578,96.47622680664062,91.07355499267578,94.16079711914062,197566.0
2016-11-13,94.16079711914062,97.24803924560547,94.16079711914062,96.47622680664062,68177.0
2016-11-14,98.79165649414062,102.65070343017578,95.70441436767578,98.01984405517578,177590.0
2016-11-15,98.01984405517578,99.56346130371094,95.70441436767578,97.24803924560547,64394.0
2016-11-16,98.79165649414062,101.10708618164062,98.01984405517578,101.10708618164062,66562.0
2016-11-17,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,33870.0
2016-11-20,101.10708618164062,101.87889862060547,99.56346130371094,101.10708618164062,36598.0
2016-11-21,100.33527374267578,101.10708618164062,99.56346130371094,100.33527374267578,51036.0
2016-11-22,100.33527374267578,104.96613311767578,100.33527374267578,104.19432067871094,88086.0
2016-11-23,104.19432067871094,109.59699249267578,103.42251586914062,108.82518005371094,108674.0
2016-11-24,109.59699249267578,110.36880493164062,107.28156280517578,107.28156280517578,48557.0
2016-11-27,107.28156280517578,108.82518005371094,106.50975036621094,108.05337524414062,36731.0
2016-11-28,108.05337524414062,110.36880493164062,108.05337524414062,109.59699249267578,26076.0
2016-11-29,110.36880493164062,111.91242218017578,109.59699249267578,110.36880493164062,68774.0
2016-11-30,111.91242218017578,114.22785186767578,111.91242218017578,112.68423461914062,47939.0
2016-12-01,113.45603942871094,115.77146911621094,112.68423461914062,113.45603942871094,87849.0
2016-12-04,114.99966430664062,116.54328155517578,114.22785186767578,114.99966430664062,89496.0
2016-12-05,114.22785186767578,116.54328155517578,113.45603942871094,116.54328155517578,65148.0
2016-12-06,118.08689880371094,121.17414093017578,118.08689880371094,121.17414093017578,115662.0
2016-12-07,121.94595336914062,125.03318786621094,120.40232849121094,124.2613754272461,108966.0
2016-12-08,123.48957061767578,128.12042236328125,123.48957061767578,125.03318786621094,125251.0
2016-12-11,126.57681274414062,128.12042236328125,126.57681274414062,127.34861755371094,98596.0
2016-12-12,128.12042236328125,128.89224243164062,125.03318786621094,125.03318786621094,86615.0
2016-12-13,125.80500030517578,125.80500030517578,121.94595336914062,121.94595336914062,47126.0
2016-12-14,121.17414093017578,123.48957061767578,118.08689880371094,118.08689880371094,68605.0
2016-12-15,118.85871124267578,121.94595336914062,116.54328155517578,121.17414093017578,42103.0
2016-12-18,122.71775817871094,125.03318786621094,122.71775817871094,125.03318786621094,55045.0
2016-12-19,125.03318786621094,125.80500030517578,121.94595336914062,121.94595336914062,48815.0
2016-12-20,119.63052368164062,121.94595336914062,118.08689880371094,120.40232849121094,44679.0
2016-12-21,120.40232849121094,121.17414093017578,118.85871124267578,118.85871124267578,20824.0
2016-12-22,117.31509399414062,120.40232849121094,117.31509399414062,119.63052368164062,31362.0
2016-12-25,121.94595336914062,126.57681274414062,120.40232849121094,125.80500030517578,88466.0
2016-12-26,,,,,
2016-12-27,125.03318786621094,126.57681274414062,124.2613754272461,125.80500030517578,71447.0
2016-12-28,125.80500030517578,131.20767211914062,125.80500030517578,129.66404724121094,195232.0
2016-12-29,129.66404724121094,129.66404724121094,126.57681274414062,128.12042236328125,103101.0
2017-01-01,127.34861755371094,128.12042236328125,126.57681274414062,126.57681274414062,51443.0
2017-01-02,127.34861755371094,128.89224243164062,127.34861755371094,128.12042236328125,110614.0
2017-01-03,128.12042236328125,131.20767211914062,127.34861755371094,129.66404724121094,260450.0
2017-01-04,129.66404724121094,129.66404724121094,126.57681274414062,126.57681274414062,116851.0
2017-01-05,127.34861755371094,128.12042236328125,125.03318786621094,126.57681274414062,54145.0
2017-01-08,127.34861755371094,127.34861755371094,123.48957061767578,124.2613754272461,58656.0
2017-01-09,123.48957061767578,124.2613754272461,120.40232849121094,121.94595336914062,55184.0
2017-01-10,121.94595336914062,121.94595336914062,119.63052368164062,120.40232849121094,32538.0
2017-01-11,119.63052368164062,120.40232849121094,118.08689880371094,118.85871124267578,34836.0
2017-01-12,118.85871124267578,121.17414093017578,118.08689880371094,118.85871124267578,39332.0
2017-01-15,119.63052368164062,120.40232849121094,118.85871124267578,118.85871124267578,40186.0
2017-01-16,119.63052368164062,119.63052368164062,117.31509399414062,118.08689880371094,32153.0
2017-01-17,118.08689880371094,120.40232849121094,116.54328155517578,120.40232849121094,35778.0
2017-01-18,108.82518005371094,110.36880493164062,108.82518005371094,108.82518005371094,123658.0
2017-01-19,104.96613311767578,107.28156280517578,104.96613311767578,107.28156280517578,70763.0
2017-01-22,107.28156280517578,110.36880493164062,106.50975036621094,110.36880493164062,41649.0
2017-01-23,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,52195.0
2017-01-24,110.36880493164062,111.91242218017578,109.59699249267578,111.91242218017578,66148.0
2017-01-25,111.91242218017578,114.22785186767578,110.36880493164062,110.36880493164062,133587.0
2017-01-26,110.36880493164062,111.91242218017578,109.59699249267578,110.36880493164062,49932.0
2017-01-29,112.68423461914062,120.40232849121094,112.68423461914062,120.40232849121094,270213.0
2017-01-30,122.71775817871094,123.48957061767578,115.77146911621094,115.77146911621094,217532.0
2017-01-31,116.54328155517578,116.54328155517578,113.45603942871094,114.22785186767578,83295.0
2017-02-01,114.22785186767578,114.99966430664062,113.45603942871094,113.45603942871094,31824.0
2017-02-02,114.99966430664062,114.99966430664062,114.22785186767578,114.99966430664062,38342.0
2017-02-05,114.99966430664062,114.99966430664062,112.68423461914062,113.45603942871094,27119.0
2017-02-06,113.45603942871094,113.45603942871094,112.68423461914062,113.45603942871094,36166.0
2017-02-07,114.22785186767578,118.85871124267578,114.22785186767578,116.54328155517578,143860.0
2017-02-08,116.54328155517578,116.54328155517578,113.45603942871094,114.22785186767578,53289.0
2017-02-09,114.99966430664062,114.99966430664062,113.45603942871094,114.22785186767578,20585.0
2017-02-12,114.22785186767578,116.54328155517578,114.22785186767578,114.22785186767578,40036.0
2017-02-13,115.77146911621094,117.31509399414062,114.99966430664062,115.77146911621094,45464.0
2017-02-14,116.54328155517578,116.54328155517578,114.99966430664062,114.99966430664062,38237.0
2017-02-15,114.99966430664062,116.54328155517578,114.99966430664062,115.77146911621094,40736.0
2017-02-16,116.54328155517578,116.54328155517578,114.99966430664062,115.77146911621094,47232.0
2017-02-19,115.77146911621094,116.54328155517578,114.99966430664062,115.77146911621094,31085.0
2017-02-20,115.77146911621094,116.54328155517578,114.99966430664062,114.99966430664062,66402.0
2017-02-21,114.99966430664062,115.77146911621094,114.22785186767578,115.77146911621094,31068.0
2017-02-22,115.77146911621094,116.54328155517578,115.77146911621094,115.77146911621094,52755.0
2017-02-23,115.77146911621094,117.31509399414062,114.99966430664062,115.77146911621094,41613.0
2017-02-26,116.54328155517578,116.54328155517578,115.77146911621094,115.77146911621094,37200.0
2017-02-27,114.99966430664062,114.99966430664062,108.82518005371094,109.59699249267578,99067.0
2017-02-28,108.82518005371094,112.68423461914062,108.05337524414062,112.68423461914062,45907.0
2017-03-01,111.91242218017578,111.91242218017578,110.36880493164062,111.14060974121094,31339.0
2017-03-02,111.14060974121094,111.91242218017578,111.14060974121094,111.91242218017578,51196.0
2017-03-05,111.14060974121094,111.91242218017578,110.36880493164062,110.36880493164062,17053.0
2017-03-06,110.36880493164062,111.14060974121094,109.59699249267578,110.36880493164062,26890.0
2017-03-07,110.36880493164062,111.14060974121094,110.36880493164062,110.36880493164062,7403.0
2017-03-08,110.36880493164062,110.36880493164062,109.59699249267578,110.36880493164062,13322.0
2017-03-09,109.59699249267578,109.59699249267578,106.50975036621094,108.05337524414062,47987.0
2017-03-12,108.05337524414062,108.05337524414062,104.96613311767578,105.73794555664062,41060.0
2017-03-13,105.73794555664062,106.50975036621094,104.19432067871094,104.96613311767578,20387.0
2017-03-14,104.96613311767578,104.96613311767578,101.87889862060547,104.19432067871094,17836.0
2017-03-15,104.19432067871094,104.96613311767578,103.42251586914062,104.96613311767578,26294.0
2017-03-16,104.96613311767578,106.50975036621094,104.96613311767578,104.96613311767578,24299.0
2017-03-19,105.73794555664062,106.50975036621094,104.96613311767578,105.73794555664062,12028.0
2017-03-20,105.73794555664062,106.50975036621094,105.73794555664062,105.73794555664062,15121.0
2017-03-21,105.73794555664062,106.50975036621094,105.73794555664062,106.50975036621094,13908.0
2017-03-22,104.96613311767578,104.96613311767578,103.42251586914062,103.42251586914062,21510.0
2017-03-23,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,11384.0
2017-03-26,104.96613311767578,104.96613311767578,104.19432067871094,104.19432067871094,12437.0
2017-03-27,104.19432067871094,104.19432067871094,103.42251586914062,103.42251586914062,11520.0
2017-03-28,104.19432067871094,104.19432067871094,104.19432067871094,104.19432067871094,8784.0
2017-03-29,104.19432067871094,104.96613311767578,104.19432067871094,104.96613311767578,10681.0
2017-03-30,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,24809.0
2017-04-02,,,,,
2017-04-03,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,12531.0
2017-04-04,,,,,
2017-04-05,105.73794555664062,105.73794555664062,104.96613311767578,105.73794555664062,4893.0
2017-04-06,105.73794555664062,105.73794555664062,104.96613311767578,105.73794555664062,23866.0
2017-04-09,104.96613311767578,105.73794555664062,104.96613311767578,104.96613311767578,11339.0
2017-04-10,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,4584.0
2017-04-11,104.96613311767578,104.96613311767578,104.19432067871094,104.19432067871094,10483.0
2017-04-12,104.19432067871094,104.96613311767578,104.19432067871094,104.19432067871094,16002.0
2017-04-13,104.19432067871094,104.19432067871094,103.42251586914062,103.42251586914062,27654.0
2017-04-16,102.65070343017578,102.65070343017578,101.87889862060547,101.87889862060547,20511.0
2017-04-17,101.87889862060547,102.65070343017578,101.87889862060547,102.65070343017578,13704.0
2017-04-18,102.65070343017578,102.65070343017578,101.87889862060547,102.65070343017578,18366.0
2017-04-19,101.87889862060547,101.87889862060547,101.10708618164062,101.87889862060547,9177.0
2017-04-20,101.87889862060547,101.87889862060547,100.33527374267578,100.33527374267578,4853.0
2017-04-23,101.87889862060547,102.65070343017578,101.10708618164062,101.10708618164062,27884.0
2017-04-24,101.87889862060547,102.65070343017578,101.10708618164062,102.65070343017578,32023.0
2017-04-25,102.65070343017578,103.42251586914062,101.10708618164062,101.87889862060547,18010.0
2017-04-26,101.87889862060547,102.65070343017578,100.33527374267578,102.65070343017578,35587.0
2017-04-27,101.87889862060547,104.19432067871094,101.87889862060547,103.42251586914062,55262.0
2017-04-30,103.42251586914062,104.96613311767578,103.42251586914062,104.96613311767578,36988.0
2017-05-01,104.96613311767578,104.96613311767578,104.19432067871094,104.96613311767578,40599.0
2017-05-02,,,,,
2017-05-03,104.19432067871094,104.19432067871094,102.65070343017578,102.65070343017578,31564.0
2017-05-04,102.65070343017578,102.65070343017578,101.10708618164062,101.10708618164062,15200.0
2017-05-07,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,11130.0
2017-05-08,101.10708618164062,101.10708618164062,99.56346130371094,100.33527374267578,17638.0
2017-05-09,,,,,
2017-05-10,97.24803924560547,98.79165649414062,97.24803924560547,98.01984405517578,18735.0
2017-05-11,98.01984405517578,98.79165649414062,93.38898468017578,94.16079711914062,87145.0
2017-05-14,94.16079711914062,94.16079711914062,92.61717987060547,92.61717987060547,37112.0
2017-05-15,93.38898468017578,93.38898468017578,92.61717987060547,92.61717987060547,52614.0
2017-05-16,91.84536743164062,93.38898468017578,91.84536743164062,92.61717987060547,46573.0
2017-05-17,93.38898468017578,95.70441436767578,92.61717987060547,94.93260955810547,67165.0
2017-05-18,94.93260955810547,94.93260955810547,93.38898468017578,93.38898468017578,51970.0
2017-05-21,94.93260955810547,94.93260955810547,93.38898468017578,93.38898468017578,58267.0
2017-05-22,94.16079711914062,94.16079711914062,93.38898468017578,94.16079711914062,21222.0
2017-05-23,92.61717987060547,93.38898468017578,91.84536743164062,91.84536743164062,65055.0
2017-05-24,91.84536743164062,92.61717987060547,91.07355499267578,91.84536743164062,31349.0
2017-05-25,91.84536743164062,91.84536743164062,91.07355499267578,91.84536743164062,14326.0
2017-05-28,90.30175018310547,90.30175018310547,87.98632049560547,87.98632049560547,20802.0
2017-05-29,87.98632049560547,90.30175018310547,87.98632049560547,90.30175018310547,11825.0
2017-05-30,90.30175018310547,91.07355499267578,90.30175018310547,91.07355499267578,17069.0
2017-05-31,90.30175018310547,91.07355499267578,90.30175018310547,91.07355499267578,9278.0
2017-06-01,90.30175018310547,91.07355499267578,90.30175018310547,90.30175018310547,22340.0
2017-06-04,90.30175018310547,91.07355499267578,90.30175018310547,90.91919708251953,11697.0
2017-06-05,90.45610809326172,90.76483154296875,89.52993774414062,90.6104736328125,14843.0
2017-06-06,90.45610809326172,90.45610809326172,89.83866119384766,89.83866119384766,10541.0
2017-06-07,89.83866119384766,90.30175018310547,89.52993774414062,90.14738464355469,19832.0
2017-06-08,89.6843032836914,90.14738464355469,89.2212142944336,89.2212142944336,9845.0
2017-06-11,88.91249084472656,89.83866119384766,88.14067840576172,88.14067840576172,17579.0
2017-06-12,88.14067840576172,88.14067840576172,86.75141906738281,87.67759704589844,15014.0
2017-06-13,87.21450805664062,87.83195495605469,87.21450805664062,87.21450805664062,17356.0
2017-06-14,87.21450805664062,87.52323150634766,86.9057846069336,87.21450805664062,6518.0
2017-06-15,87.21450805664062,87.21450805664062,86.13397216796875,86.13397216796875,12732.0
2017-06-18,85.9796142578125,85.9796142578125,84.89907836914062,85.20780181884766,22251.0
2017-06-19,85.51652526855469,86.13397216796875,85.20780181884766,85.82524871826172,25561.0
2017-06-20,85.82524871826172,85.82524871826172,85.20780181884766,85.20780181884766,13042.0
2017-06-21,85.67089080810547,86.44269561767578,85.67089080810547,85.82524871826172,76713.0
2017-06-22,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
2017-06-25,85.67089080810547,85.67089080810547,85.67089080810547,85.67089080810547,0.0
2017-06-26,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
2017-06-27,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
2017-06-28,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
2017-06-29,86.44269561767578,86.44269561767578,85.51652526855469,85.67089080810547,50538.0
2017-07-02,85.9796142578125,86.28833770751953,85.36216735839844,85.82524871826172,63192.0
2017-07-03,86.13397216796875,86.13397216796875,85.36216735839844,85.51652526855469,63068.0
2017-07-04,85.67089080810547,85.67089080810547,85.20780181884766,85.36216735839844,56553.0
2017-07-05,85.20780181884766,85.36216735839844,84.89907836914062,84.89907836914062,67612.0
2017-07-06,84.89907836914062,85.0534439086914,84.43598937988281,84.5903549194336,48546.0
2017-07-09,84.43598937988281,84.5903549194336,83.20109558105469,83.35546112060547,53880.0
2017-07-10,83.35546112060547,83.81854248046875,82.58364868164062,82.7380142211914,54553.0
2017-07-11,82.7380142211914,83.20109558105469,81.81183624267578,81.81183624267578,40925.0
2017-07-12,81.81183624267578,81.96620178222656,81.3487548828125,81.65747833251953,66405.0
2017-07-13,81.3487548828125,81.50311279296875,80.88566589355469,81.04003143310547,57404.0
2017-07-16,81.04003143310547,81.04003143310547,80.57694244384766,80.57694244384766,58719.0
2017-07-17,80.57694244384766,82.58364868164062,80.57694244384766,81.81183624267578,147718.0
2017-07-18,82.12056732177734,82.12056732177734,81.19438934326172,81.19438934326172,20697.0
2017-07-19,81.3487548828125,81.65747833251953,80.73130798339844,81.19438934326172,44740.0
2017-07-20,81.04003143310547,81.3487548828125,80.88566589355469,81.19438934326172,23482.0
2017-07-23,81.19438934326172,81.65747833251953,81.19438934326172,81.3487548828125,32504.0
2017-07-24,81.19438934326172,81.3487548828125,80.88566589355469,81.3487548828125,19110.0
2017-07-25,81.3487548828125,81.3487548828125,81.04003143310547,81.19438934326172,22869.0
2017-07-26,81.19438934326172,81.19438934326172,80.73130798339844,80.73130798339844,16060.0
2017-07-27,81.3487548828125,81.3487548828125,80.57694244384766,80.73130798339844,40530.0
2017-07-30,80.73130798339844,81.04003143310547,79.65077209472656,79.65077209472656,64319.0
2017-07-31,79.65077209472656,79.65077209472656,78.26151275634766,78.57023620605469,42104.0
2017-08-01,78.87895965576172,82.58364868164062,78.72460174560547,81.96620178222656,181685.0
2017-08-02,81.65747833251953,81.81183624267578,81.3487548828125,81.65747833251953,68154.0
2017-08-03,81.3487548828125,83.04673767089844,81.04003143310547,82.42929077148438,80929.0
2017-08-06,83.20109558105469,90.45610809326172,83.20109558105469,88.2950439453125,500320.0
2017-08-07,89.52993774414062,91.99972534179688,88.14067840576172,89.2212142944336,261827.0
2017-08-08,90.14738464355469,90.76483154296875,89.37557220458984,90.6104736328125,103614.0
2017-08-09,91.07355499267578,99.2547378540039,90.76483154296875,99.2547378540039,369316.0
2017-08-10,100.95272064208984,108.67082214355469,99.8721923828125,103.73123931884766,682447.0
2017-08-13,105.58358001708984,114.073486328125,104.96613311767578,111.14060974121094,516607.0
2017-08-14,112.3755111694336,112.3755111694336,107.28156280517578,107.89900970458984,219893.0
2017-08-15,107.43592834472656,107.43592834472656,101.87889862060547,102.65070343017578,289746.0
2017-08-16,102.03325653076172,103.8855972290039,100.33527374267578,101.26144409179688,124556.0
2017-08-17,100.95272064208984,106.66411590576172,100.95272064208984,102.65070343017578,244267.0
2017-08-20,104.19432067871094,104.65740966796875,103.42251586914062,103.57687377929688,81696.0
2017-08-21,103.1137924194336,104.5030517578125,103.1137924194336,103.26815032958984,73429.0
2017-08-22,103.42251586914062,103.8855972290039,102.80506896972656,103.57687377929688,46765.0
2017-08-23,103.26815032958984,104.5030517578125,103.26815032958984,103.42251586914062,65225.0
2017-08-24,103.42251586914062,103.42251586914062,102.03325653076172,102.03325653076172,37862.0
2017-08-27,102.1876220703125,102.34197998046875,101.5701675415039,101.5701675415039,44989.0
2017-08-28,101.10708618164062,102.1876220703125,101.10708618164062,102.1876220703125,23559.0
2017-08-29,103.73123931884766,110.8318862915039,103.73123931884766,108.82518005371094,480843.0
2017-08-30,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-08-31,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-09-03,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-09-04,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-09-05,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-09-06,108.82518005371094,108.82518005371094,108.82518005371094,108.82518005371094,0.0
2017-09-07,109.90571594238281,110.0600814819336,109.13390350341797,109.44263458251953,83206.0
2017-09-10,109.44263458251953,109.75135803222656,108.20773315429688,108.67082214355469,90829.0
2017-09-11,108.67082214355469,109.28826904296875,108.5164566040039,108.67082214355469,49854.0
2017-09-12,108.36209869384766,108.82518005371094,106.50975036621094,106.50975036621094,61393.0
2017-09-13,106.66411590576172,108.36209869384766,106.04666900634766,107.28156280517578,65962.0
2017-09-14,107.7446517944336,107.89900970458984,106.81847381591797,106.97283935546875,37710.0
2017-09-17,107.127197265625,107.7446517944336,107.127197265625,107.7446517944336,51560.0
2017-09-18,107.43592834472656,107.7446517944336,106.97283935546875,107.28156280517578,38811.0
2017-09-19,107.28156280517578,107.7446517944336,106.04666900634766,106.50975036621094,52659.0
2017-09-20,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
2017-09-21,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
2017-09-24,106.50975036621094,106.50975036621094,106.50975036621094,106.50975036621094,0.0
2017-09-25,106.66411590576172,106.66411590576172,105.12049865722656,106.2010269165039,40128.0
2017-09-26,106.50975036621094,106.81847381591797,105.4292221069336,106.04666900634766,26630.0
2017-09-27,105.58358001708984,106.35539245605469,105.58358001708984,105.89230346679688,18082.0
2017-09-28,105.89230346679688,106.50975036621094,105.73794555664062,106.50975036621094,13257.0
2017-10-01,105.58358001708984,106.04666900634766,105.58358001708984,105.58358001708984,25801.0
2017-10-02,105.73794555664062,106.04666900634766,105.4292221069336,105.58358001708984,14754.0
2017-10-03,105.58358001708984,105.58358001708984,105.58358001708984,105.58358001708984,0.0
2017-10-04,105.73794555664062,105.89230346679688,104.96613311767578,105.4292221069336,18074.0
2017-10-05,105.12049865722656,105.58358001708984,104.96613311767578,105.12049865722656,15221.0
2017-10-08,104.81177520751953,104.81177520751953,103.1137924194336,103.73123931884766,24805.0
2017-10-09,100.64399719238281,102.80506896972656,100.64399719238281,101.5701675415039,23322.0
2017-10-10,101.10708618164062,101.41580963134766,99.71782684326172,99.8721923828125,63586.0
2017-10-11,99.56346130371094,99.71782684326172,97.40239715576172,97.40239715576172,24130.0
2017-10-12,97.40239715576172,107.28156280517578,97.24803924560547,103.1137924194336,174193.0
2017-10-15,103.26815032958984,104.03996276855469,101.5701675415039,101.72453308105469,55452.0
2017-10-16,101.87889862060547,102.95942687988281,99.2547378540039,101.87889862060547,61653.0
2017-10-17,101.87889862060547,102.49634552001953,101.10708618164062,101.5701675415039,43581.0
2017-10-18,101.41580963134766,102.34197998046875,100.64399719238281,101.5701675415039,30948.0
2017-10-19,101.87889862060547,102.49634552001953,101.5701675415039,102.49634552001953,32579.0
2017-10-22,102.65070343017578,107.89900970458984,102.65070343017578,106.2010269165039,232371.0
2017-10-23,106.97283935546875,107.59028625488281,104.34868621826172,107.28156280517578,142273.0
2017-10-24,106.97283935546875,107.28156280517578,105.73794555664062,106.97283935546875,77444.0
2017-10-25,107.127197265625,107.43592834472656,105.73794555664062,106.2010269165039,53519.0
2017-10-26,106.2010269165039,109.44263458251953,105.58358001708984,108.05337524414062,257230.0
2017-10-29,109.13390350341797,109.13390350341797,107.43592834472656,108.05337524414062,90173.0
2017-10-30,108.05337524414062,108.05337524414062,105.89230346679688,105.89230346679688,97240.0
2017-10-31,106.2010269165039,107.43592834472656,104.81177520751953,106.50975036621094,66965.0
2017-11-01,106.35539245605469,107.127197265625,106.35539245605469,106.97283935546875,64495.0
2017-11-02,106.97283935546875,108.67082214355469,105.89230346679688,107.28156280517578,131862.0
2017-11-05,106.2010269165039,107.28156280517578,104.19432067871094,107.127197265625,71810.0
2017-11-06,106.2010269165039,106.50975036621094,104.65740966796875,105.12049865722656,61761.0
2017-11-07,102.65070343017578,102.65070343017578,94.46952056884766,94.46952056884766,354723.0
2017-11-08,94.46952056884766,95.39569091796875,90.76483154296875,94.6238784790039,96268.0
2017-11-09,93.08026123046875,97.24803924560547,93.08026123046875,95.70441436767578,109335.0
2017-11-12,95.70441436767578,96.93931579589844,94.93260955810547,95.55005645751953,102544.0
2017-11-13,95.39569091796875,100.64399719238281,94.46952056884766,99.8721923828125,370418.0
2017-11-14,99.8721923828125,107.28156280517578,99.8721923828125,106.66411590576172,554728.0
2017-11-15,107.127197265625,107.127197265625,100.33527374267578,100.95272064208984,196609.0
2017-11-16,100.33527374267578,104.03996276855469,98.79165649414062,101.26144409179688,194936.0
2017-11-19,101.10708618164062,102.1876220703125,99.56346130371094,100.18091583251953,59328.0
2017-11-20,100.18091583251953,100.18091583251953,95.70441436767578,95.70441436767578,110299.0
2017-11-21,95.70441436767578,99.2547378540039,94.93260955810547,98.17420959472656,104546.0
2017-11-22,97.86548614501953,98.4829330444336,97.24803924560547,98.17420959472656,51833.0
2017-11-23,97.71112060546875,99.8721923828125,97.24803924560547,98.79165649414062,96958.0
2017-11-26,99.40910339355469,99.71782684326172,98.4829330444336,98.79165649414062,94217.0
2017-11-27,98.94601440429688,99.56346130371094,98.4829330444336,98.94601440429688,125402.0
2017-11-28,98.94601440429688,99.71782684326172,98.79165649414062,99.2547378540039,130357.0
2017-11-29,99.40910339355469,99.8721923828125,98.63729095458984,99.10037994384766,95151.0
2017-11-30,99.2547378540039,101.87889862060547,99.10037994384766,101.26144409179688,173369.0
2017-12-03,103.26815032958984,104.34868621826172,102.95942687988281,103.73123931884766,125075.0
2017-12-04,103.8855972290039,104.03996276855469,102.80506896972656,103.42251586914062,122291.0
2017-12-05,102.95942687988281,104.81177520751953,102.65070343017578,103.8855972290039,165452.0
2017-12-06,104.19432067871094,106.97283935546875,104.19432067871094,105.12049865722656,225433.0
2017-12-07,107.89900970458984,116.54328155517578,107.89900970458984,116.54328155517578,856703.0
2017-12-10,117.46945190429688,127.65734100341797,117.46945190429688,127.50298309326172,648750.0
2017-12-11,128.12042236328125,137.9995880126953,121.94595336914062,125.18755340576172,1080272.0
2017-12-12,127.34861755371094,131.0532989501953,123.48957061767578,128.4291534423828,533149.0
2017-12-13,129.04660034179688,130.281494140625,126.88553619384766,129.5096893310547,308109.0
2017-12-14,129.66404724121094,129.66404724121094,126.88553619384766,127.19425964355469,187706.0
2017-12-17,127.50298309326172,128.4291534423828,126.11372375488281,126.26808166503906,162626.0
2017-12-18,126.57681274414062,127.34861755371094,124.2613754272461,125.34191131591797,176828.0
2017-12-19,125.80500030517578,125.80500030517578,123.48957061767578,124.57010650634766,183536.0
2017-12-20,125.03318786621094,130.281494140625,125.03318786621094,125.95935821533203,382229.0
2017-12-21,126.73117065429688,127.0398941040039,125.34191131591797,125.80500030517578,85283.0
2017-12-24,126.11372375488281,126.11372375488281,123.48957061767578,123.48957061767578,115871.0
2017-12-25,123.48957061767578,123.64392852783203,121.019775390625,121.17414093017578,132068.0
2017-12-26,121.94595336914062,125.650634765625,121.94595336914062,124.87882995605469,172418.0
2017-12-27,126.26808166503906,126.26808166503906,124.2613754272461,125.03318786621094,158124.0
2017-12-28,125.18755340576172,126.42244720458984,124.41574096679688,125.18755340576172,162737.0
2017-12-31,125.34191131591797,130.43585205078125,125.34191131591797,129.66404724121094,500590.0
2018-01-01,128.89224243164062,128.89224243164062,126.26808166503906,127.19425964355469,239784.0
2018-01-02,127.19425964355469,131.51638793945312,127.19425964355469,128.58351135253906,377614.0
2018-01-03,128.89224243164062,129.9727783203125,127.0398941040039,127.65734100341797,162404.0
2018-01-04,127.34861755371094,128.7378692626953,127.0398941040039,127.19425964355469,122415.0
2018-01-07,128.12042236328125,128.12042236328125,127.19425964355469,127.19425964355469,79420.0
2018-01-08,127.34861755371094,127.34861755371094,125.49627685546875,125.80500030517578,72177.0
2018-01-09,125.650634765625,126.88553619384766,124.2613754272461,125.95935821533203,73100.0
2018-01-10,125.80500030517578,125.80500030517578,123.95265197753906,124.87882995605469,46933.0
2018-01-11,124.87882995605469,125.49627685546875,123.64392852783203,124.41574096679688,54689.0
2018-01-14,125.03318786621094,126.73117065429688,124.7244644165039,125.650634765625,70064.0
2018-01-15,125.80500030517578,126.73117065429688,125.49627685546875,125.650634765625,55084.0
2018-01-16,125.49627685546875,126.11372375488281,125.03318786621094,125.80500030517578,81049.0
2018-01-17,125.49627685546875,127.65734100341797,125.34191131591797,127.19425964355469,124792.0
2018-01-18,127.34861755371094,127.50298309326172,125.49627685546875,126.57681274414062,119028.0
2018-01-21,126.57681274414062,126.73117065429688,125.49627685546875,125.49627685546875,48014.0
2018-01-22,125.49627685546875,125.95935821533203,124.2613754272461,124.41574096679688,64657.0
2018-01-23,124.7244644165039,125.34191131591797,123.18084716796875,123.48957061767578,99731.0
2018-01-24,124.10701751708984,124.10701751708984,121.79158782958984,122.87212371826172,77666.0
2018-01-25,123.18084716796875,123.95265197753906,122.71775817871094,123.02648162841797,53208.0
2018-01-28,123.48957061767578,124.87882995605469,123.18084716796875,124.57010650634766,50944.0
2018-01-29,124.57010650634766,125.80500030517578,123.79829406738281,124.41574096679688,120485.0
2018-01-30,124.57010650634766,124.87882995605469,123.79829406738281,124.7244644165039,85440.0
2018-01-31,124.7244644165039,126.57681274414062,124.2613754272461,125.49627685546875,225322.0
2018-02-01,125.650634765625,129.9727783203125,125.650634765625,127.19425964355469,411721.0
2018-02-04,126.57681274414062,126.88553619384766,125.34191131591797,125.95935821533203,136580.0
2018-02-05,125.95935821533203,125.95935821533203,124.41574096679688,125.03318786621094,144996.0
2018-02-06,123.48957061767578,124.57010650634766,121.94595336914062,123.48957061767578,146887.0
2018-02-07,124.41574096679688,124.7244644165039,123.48957061767578,123.48957061767578,73993.0
2018-02-08,123.64392852783203,123.79829406738281,122.25467681884766,123.02648162841797,39346.0
2018-02-11,123.48957061767578,123.64392852783203,121.94595336914062,122.87212371826172,56220.0
2018-02-12,123.335205078125,124.7244644165039,122.87212371826172,123.95265197753906,59949.0
2018-02-13,124.41574096679688,124.7244644165039,123.335205078125,123.48957061767578,94732.0
2018-02-14,123.64392852783203,124.10701751708984,123.18084716796875,123.335205078125,43472.0
2018-02-15,123.64392852783203,123.95265197753906,123.18084716796875,123.48957061767578,55398.0
2018-02-18,123.48957061767578,123.95265197753906,121.94595336914062,122.56340026855469,42423.0
2018-02-19,122.71775817871094,123.79829406738281,122.56340026855469,123.18084716796875,39345.0
2018-02-20,122.56340026855469,123.02648162841797,122.4090347290039,122.56340026855469,39410.0
2018-02-21,122.71775817871094,122.71775817871094,120.40232849121094,120.71105194091797,85269.0
2018-02-22,120.40232849121094,120.86541748046875,118.85871124267578,119.16743469238281,77487.0
2018-02-25,119.63052368164062,120.71105194091797,119.47615814208984,119.93924713134766,34109.0
2018-02-26,119.93924713134766,120.0936050415039,119.32179260253906,119.47615814208984,25430.0
2018-02-27,119.47615814208984,119.63052368164062,119.01307678222656,119.47615814208984,28992.0
2018-02-28,119.47615814208984,119.47615814208984,118.54998779296875,118.54998779296875,35308.0
2018-03-01,117.93254089355469,118.24126434326172,117.0063705444336,117.31509399414062,36919.0
2018-03-04,117.7781753540039,119.47615814208984,116.54328155517578,118.85871124267578,63520.0
2018-03-05,118.24126434326172,119.47615814208984,117.7781753540039,118.85871124267578,23015.0
2018-03-06,119.01307678222656,122.4090347290039,119.01307678222656,120.55669403076172,97674.0
2018-03-07,120.55669403076172,123.95265197753906,120.0936050415039,122.71775817871094,112505.0
2018-03-08,123.18084716796875,123.48957061767578,121.48286437988281,121.63722229003906,66796.0
2018-03-11,122.56340026855469,123.48957061767578,121.79158782958984,122.25467681884766,95979.0
2018-03-12,122.25467681884766,123.02648162841797,122.10031127929688,122.71775817871094,62052.0
2018-03-13,122.87212371826172,122.87212371826172,121.79158782958984,122.25467681884766,38787.0
2018-03-14,121.94595336914062,124.10701751708984,121.79158782958984,122.87212371826172,76427.0
2018-03-15,122.87212371826172,122.87212371826172,121.48286437988281,122.25467681884766,60187.0
2018-03-18,121.94595336914062,122.71775817871094,120.86541748046875,121.17414093017578,53290.0
2018-03-19,121.32849884033203,121.63722229003906,120.40232849121094,121.019775390625,63434.0
2018-03-20,120.71105194091797,123.335205078125,120.71105194091797,121.63722229003906,152169.0
2018-03-21,121.63722229003906,121.63722229003906,121.63722229003906,121.63722229003906,0.0
2018-03-22,122.25467681884766,122.87212371826172,121.79158782958984,121.94595336914062,92603.0
2018-03-25,121.94595336914062,122.10031127929688,121.019775390625,121.17414093017578,88467.0
2018-03-26,120.71105194091797,121.32849884033203,119.93924713134766,120.55669403076172,54392.0
2018-03-27,120.71105194091797,121.019775390625,119.78488159179688,119.93924713134766,61802.0
2018-03-28,119.01307678222656,120.0936050415039,118.85871124267578,119.16743469238281,51156.0
2018-03-29,120.40232849121094,120.71105194091797,119.16743469238281,119.93924713134766,45965.0
2018-04-01,120.0936050415039,121.019775390625,120.0936050415039,120.86541748046875,49330.0
2018-04-02,120.86541748046875,126.11372375488281,120.86541748046875,125.18755340576172,391537.0
2018-04-03,125.18755340576172,125.95935821533203,123.95265197753906,124.41574096679688,134253.0
2018-04-04,124.57010650634766,126.42244720458984,123.48957061767578,125.34191131591797,208171.0
2018-04-05,125.80500030517578,126.26808166503906,124.87882995605469,125.18755340576172,103028.0
2018-04-08,125.34191131591797,125.80500030517578,124.10701751708984,125.34191131591797,117364.0
2018-04-09,125.650634765625,126.42244720458984,124.87882995605469,124.87882995605469,86815.0
2018-04-10,124.87882995605469,124.87882995605469,123.48957061767578,123.79829406738281,86200.0
2018-04-11,123.95265197753906,124.57010650634766,118.39562225341797,119.16743469238281,99042.0
2018-04-12,119.78488159179688,121.17414093017578,118.85871124267578,120.55669403076172,85144.0
2018-04-15,120.71105194091797,123.48957061767578,120.71105194091797,123.02648162841797,78915.0
2018-04-16,123.64392852783203,125.03318786621094,123.18084716796875,125.03318786621094,105814.0
2018-04-17,125.03318786621094,129.9727783203125,125.03318786621094,129.20095825195312,760784.0
2018-04-18,129.5096893310547,131.20767211914062,127.50298309326172,127.966064453125,303968.0
2018-04-19,128.27479553222656,129.04660034179688,126.57681274414062,127.19425964355469,176313.0
2018-04-22,121.94595336914062,123.48957061767578,119.63052368164062,121.94595336914062,318099.0
2018-04-23,121.79158782958984,121.94595336914062,120.40232849121094,120.86541748046875,148235.0
2018-04-24,120.71105194091797,121.32849884033203,119.47615814208984,120.24797058105469,174033.0
2018-04-25,120.40232849121094,121.17414093017578,119.63052368164062,120.55669403076172,75552.0
2018-04-26,120.71105194091797,121.019775390625,120.0936050415039,120.24797058105469,48302.0
2018-04-29,120.0936050415039,120.86541748046875,119.93924713134766,120.40232849121094,80578.0
2018-04-30,120.40232849121094,121.48286437988281,119.32179260253906,121.17414093017578,157931.0
2018-05-01,121.019775390625,121.32849884033203,119.47615814208984,120.24797058105469,64491.0
2018-05-02,119.93924713134766,120.40232849121094,117.62381744384766,117.62381744384766,103225.0
2018-05-03,117.7781753540039,118.54998779296875,114.22785186767578,115.61711120605469,74664.0
2018-05-06,114.53657531738281,116.69763946533203,114.53657531738281,115.4627456665039,77508.0
2018-05-07,114.53657531738281,115.30838775634766,110.98625183105469,111.29497528076172,71338.0
2018-05-08,111.14060974121094,111.14060974121094,104.81177520751953,107.28156280517578,112149.0
2018-05-09,108.36209869384766,110.36880493164062,106.50975036621094,107.43592834472656,62939.0
2018-05-10,107.43592834472656,107.7446517944336,106.2010269165039,106.66411590576172,85532.0
2018-05-13,106.66411590576172,108.97954559326172,106.66411590576172,108.05337524414062,36474.0
2018-05-14,108.82518005371094,108.82518005371094,107.59028625488281,108.36209869384766,30861.0
2018-05-15,108.67082214355469,108.67082214355469,106.66411590576172,106.66411590576172,46617.0
2018-05-16,106.81847381591797,107.127197265625,105.27485656738281,105.27485656738281,42749.0
2018-05-17,105.89230346679688,105.89230346679688,104.96613311767578,105.4292221069336,15469.0
2018-05-20,105.27485656738281,106.04666900634766,105.12049865722656,105.89230346679688,27554.0
2018-05-21,105.89230346679688,107.28156280517578,105.89230346679688,106.81847381591797,38758.0
2018-05-22,106.81847381591797,110.67752838134766,106.81847381591797,109.90571594238281,150891.0
2018-05-23,109.44263458251953,110.67752838134766,108.82518005371094,108.82518005371094,47076.0
2018-05-24,109.13390350341797,109.28826904296875,107.59028625488281,108.20773315429688,35152.0
2018-05-27,107.127197265625,108.05337524414062,105.89230346679688,105.89230346679688,37561.0
2018-05-28,106.2010269165039,107.28156280517578,106.2010269165039,107.28156280517578,29364.0
2018-05-29,107.59028625488281,107.89900970458984,105.12049865722656,106.2010269165039,49459.0
2018-05-30,105.73794555664062,105.89230346679688,104.96613311767578,105.27485656738281,33862.0
2018-05-31,106.04666900634766,106.04666900634766,105.4292221069336,105.89230346679688,30303.0
2018-06-03,106.04666900634766,106.66411590576172,105.58358001708984,105.89230346679688,17412.0
2018-06-04,105.73794555664062,106.04666900634766,105.27485656738281,105.58358001708984,23793.0
2018-06-05,105.73794555664062,106.04666900634766,105.4292221069336,105.89230346679688,18523.0
2018-06-06,105.89230346679688,106.04666900634766,105.12049865722656,105.4292221069336,25393.0
2018-06-07,105.73794555664062,105.73794555664062,105.27485656738281,105.4292221069336,26542.0
2018-06-10,105.58358001708984,105.73794555664062,104.34868621826172,105.4292221069336,30297.0
2018-06-11,105.27485656738281,105.27485656738281,103.42251586914062,103.73123931884766,35242.0
2018-06-12,103.42251586914062,106.35539245605469,103.42251586914062,103.8855972290039,37027.0
2018-06-13,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
2018-06-14,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
2018-06-17,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
2018-06-18,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
2018-06-19,103.8855972290039,103.8855972290039,103.8855972290039,103.8855972290039,0.0
2018-06-20,103.8855972290039,104.5030517578125,103.1137924194336,103.26815032958984,26895.0
2018-06-21,103.42251586914062,103.73123931884766,103.26815032958984,103.26815032958984,14424.0
2018-06-24,103.73123931884766,104.19432067871094,103.26815032958984,103.73123931884766,17188.0
2018-06-25,103.73123931884766,104.96613311767578,103.73123931884766,104.96613311767578,41391.0
2018-06-26,104.19432067871094,105.27485656738281,103.8855972290039,103.8855972290039,21090.0
2018-06-27,104.03996276855469,104.34868621826172,103.42251586914062,104.19432067871094,15834.0
2018-06-28,104.65740966796875,106.04666900634766,104.65740966796875,105.73794555664062,49860.0
2018-07-01,106.35539245605469,106.35539245605469,104.96613311767578,104.96613311767578,30449.0
2018-07-02,105.27485656738281,105.73794555664062,104.03996276855469,104.19432067871094,20836.0
2018-07-03,104.34868621826172,104.65740966796875,103.57687377929688,104.03996276855469,21290.0
2018-07-04,104.03996276855469,104.03996276855469,103.26815032958984,103.42251586914062,31445.0
2018-07-05,103.42251586914062,103.42251586914062,102.49634552001953,102.65070343017578,26776.0
2018-07-08,102.49634552001953,102.49634552001953,101.5701675415039,101.87889862060547,25088.0
2018-07-09,101.5701675415039,101.5701675415039,100.48963928222656,100.64399719238281,23131.0
2018-07-10,100.95272064208984,102.34197998046875,100.64399719238281,102.1876220703125,38361.0
2018-07-11,102.34197998046875,102.49634552001953,100.64399719238281,102.49634552001953,42760.0
2018-07-12,102.1876220703125,106.35539245605469,102.03325653076172,104.5030517578125,176887.0
2018-07-15,104.65740966796875,104.65740966796875,103.26815032958984,104.03996276855469,37573.0
2018-07-16,104.34868621826172,105.4292221069336,103.73123931884766,103.8855972290039,25765.0
2018-07-17,104.03996276855469,104.34868621826172,103.42251586914062,104.03996276855469,29530.0
2018-07-18,103.8855972290039,103.8855972290039,101.87889862060547,102.65070343017578,48695.0
2018-07-19,102.65070343017578,103.1137924194336,102.34197998046875,103.1137924194336,16179.0
2018-07-22,101.72453308105469,103.1137924194336,101.72453308105469,102.49634552001953,7034.0
2018-07-23,102.65070343017578,102.80506896972656,101.26144409179688,102.80506896972656,29965.0
2018-07-24,102.49634552001953,103.57687377929688,102.1876220703125,102.34197998046875,30910.0
2018-07-25,102.65070343017578,102.65070343017578,101.72453308105469,101.72453308105469,19363.0
2018-07-26,101.87889862060547,102.65070343017578,101.41580963134766,101.5701675415039,18036.0
2018-07-29,101.87889862060547,101.87889862060547,99.40910339355469,99.8721923828125,29252.0
2018-07-30,99.71782684326172,101.72453308105469,99.2547378540039,99.56346130371094,48694.0
2018-07-31,100.7983627319336,100.7983627319336,99.40910339355469,99.40910339355469,27109.0
2018-08-01,100.95272064208984,103.8855972290039,100.7983627319336,101.41580963134766,110281.0
2018-08-02,102.1876220703125,102.1876220703125,99.8721923828125,99.8721923828125,48817.0
2018-08-05,98.63729095458984,98.79165649414062,94.77824401855469,95.70441436767578,80920.0
2018-08-06,92.61717987060547,96.32186126708984,92.61717987060547,93.69770812988281,67726.0
2018-08-07,93.54335021972656,94.46952056884766,92.77153778076172,92.77153778076172,57269.0
2018-08-08,92.9259033203125,94.00643157958984,92.61717987060547,92.61717987060547,45770.0
2018-08-09,92.61717987060547,93.08026123046875,92.30845642089844,92.9259033203125,50638.0
2018-08-12,93.08026123046875,93.69770812988281,92.61717987060547,92.61717987060547,58682.0
2018-08-13,93.08026123046875,93.23462677001953,91.84536743164062,92.30845642089844,49905.0
2018-08-14,92.61717987060547,92.9259033203125,91.99972534179688,91.99972534179688,35871.0
2018-08-15,92.30845642089844,92.61717987060547,92.15409088134766,92.15409088134766,15599.0
2018-08-16,92.61717987060547,92.9259033203125,91.84536743164062,92.9259033203125,48269.0
2018-08-19,92.61717987060547,92.9259033203125,91.84536743164062,92.9259033203125,48269.0
2018-08-20,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2018-08-21,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2018-08-22,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2018-08-23,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2018-08-26,93.08026123046875,93.8520736694336,92.61717987060547,93.8520736694336,18028.0
2018-08-27,94.00643157958984,94.77824401855469,93.38898468017578,94.00643157958984,31330.0
2018-08-28,94.3151626586914,96.01313781738281,94.00643157958984,95.39569091796875,90760.0
2018-08-29,95.55005645751953,95.55005645751953,92.77153778076172,94.16079711914062,42168.0
2018-08-30,93.54335021972656,93.8520736694336,92.61717987060547,92.9259033203125,36006.0
2018-09-02,93.08026123046875,94.6238784790039,92.61717987060547,93.8520736694336,50174.0
2018-09-03,93.54335021972656,93.69770812988281,92.9259033203125,93.38898468017578,23067.0
2018-09-04,93.38898468017578,93.54335021972656,92.9259033203125,93.38898468017578,21304.0
2018-09-05,93.38898468017578,94.46952056884766,90.14738464355469,90.76483154296875,101447.0
2018-09-06,89.83866119384766,91.99972534179688,89.52993774414062,91.84536743164062,49862.0
2018-09-09,91.22792053222656,91.5366439819336,90.30175018310547,91.07355499267578,13099.0
2018-09-10,90.6104736328125,91.07355499267578,89.99302673339844,90.45610809326172,11704.0
2018-09-11,90.14738464355469,90.14738464355469,89.52993774414062,89.6843032836914,35131.0
2018-09-12,89.99302673339844,90.45610809326172,87.98632049560547,89.06684875488281,24184.0
2018-09-13,88.2950439453125,89.37557220458984,88.2950439453125,89.06684875488281,16735.0
2018-09-16,88.75812530517578,89.52993774414062,87.98632049560547,88.44940185546875,22426.0
2018-09-17,88.60376739501953,89.83866119384766,88.2950439453125,89.83866119384766,33598.0
2018-09-18,89.06684875488281,90.14738464355469,88.75812530517578,88.91249084472656,18140.0
2018-09-19,89.06684875488281,89.6843032836914,88.75812530517578,88.75812530517578,36169.0
2018-09-20,88.75812530517578,89.52993774414062,88.60376739501953,89.2212142944336,17239.0
2018-09-23,89.2212142944336,89.2212142944336,89.2212142944336,89.2212142944336,0.0
2018-09-24,88.75812530517578,89.52993774414062,88.60376739501953,89.2212142944336,17239.0
2018-09-25,89.06684875488281,89.6843032836914,88.75812530517578,89.2212142944336,30268.0
2018-09-26,89.06684875488281,89.06684875488281,88.2950439453125,88.44940185546875,22872.0
2018-09-27,88.14067840576172,88.75812530517578,88.14067840576172,88.75812530517578,12806.0
2018-09-30,88.60376739501953,88.91249084472656,88.14067840576172,88.14067840576172,35667.0
2018-10-01,88.60376739501953,90.30175018310547,88.60376739501953,89.37557220458984,61687.0
2018-10-02,89.52993774414062,89.6843032836914,88.75812530517578,88.91249084472656,26323.0
2018-10-03,89.2212142944336,90.30175018310547,88.60376739501953,89.37557220458984,46737.0
2018-10-04,89.52993774414062,89.83866119384766,89.2212142944336,89.37557220458984,31378.0
2018-10-07,89.2212142944336,89.2212142944336,87.67759704589844,88.14067840576172,75852.0
2018-10-08,88.14067840576172,88.2950439453125,87.3688735961914,87.83195495605469,23683.0
2018-10-09,87.67759704589844,88.75812530517578,87.67759704589844,88.2950439453125,29541.0
2018-10-10,88.14067840576172,88.14067840576172,87.21450805664062,87.67759704589844,18512.0
2018-10-11,86.9057846069336,86.9057846069336,84.74472045898438,85.67089080810547,42446.0
2018-10-14,85.67089080810547,85.67089080810547,77.95278930664062,79.80513763427734,59309.0
2018-10-15,79.18768310546875,82.2749252319336,79.18768310546875,81.96620178222656,35614.0
2018-10-16,81.19438934326172,82.12056732177734,80.26821899414062,81.81183624267578,42917.0
2018-10-17,82.42929077148438,83.6641845703125,81.81183624267578,82.89237213134766,38184.0
2018-10-18,83.04673767089844,83.20109558105469,82.2749252319336,82.89237213134766,12034.0
2018-10-21,79.49640655517578,82.89237213134766,79.49640655517578,82.42929077148438,68564.0
2018-10-22,82.2749252319336,87.98632049560547,82.2749252319336,82.7380142211914,175330.0
2018-10-23,83.20109558105469,85.20780181884766,82.42929077148438,84.28163146972656,54755.0
2018-10-24,84.5903549194336,85.0534439086914,83.35546112060547,84.74472045898438,47689.0
2018-10-25,84.5903549194336,85.51652526855469,84.5903549194336,85.0534439086914,44485.0
2018-10-28,84.89907836914062,87.21450805664062,84.89907836914062,85.51652526855469,43831.0
2018-10-29,86.59706115722656,87.98632049560547,86.44269561767578,87.83195495605469,56237.0
2018-10-30,87.83195495605469,89.83866119384766,87.67759704589844,88.91249084472656,82249.0
2018-10-31,88.91249084472656,91.84536743164062,88.91249084472656,91.22792053222656,103741.0
2018-11-01,91.38227844238281,91.84536743164062,88.75812530517578,90.30175018310547,55232.0
2018-11-04,90.91919708251953,90.91919708251953,89.37557220458984,89.52993774414062,42384.0
2018-11-05,95.08696746826172,95.2413330078125,92.15409088134766,93.08026123046875,235335.0
2018-11-06,93.08026123046875,93.38898468017578,92.30845642089844,92.9259033203125,43862.0
2018-11-07,92.61717987060547,93.8520736694336,91.07355499267578,91.5366439819336,90487.0
2018-11-08,91.69100189208984,92.61717987060547,91.07355499267578,91.07355499267578,38878.0
2018-11-11,90.91919708251953,91.07355499267578,89.52993774414062,91.07355499267578,30680.0
2018-11-12,91.07355499267578,92.46281433105469,90.45610809326172,92.46281433105469,31546.0
2018-11-13,92.30845642089844,96.47622680664062,91.69100189208984,95.39569091796875,205043.0
2018-11-14,94.16079711914062,96.1675033569336,93.54335021972656,94.46952056884766,139619.0
2018-11-15,94.77824401855469,94.77824401855469,92.61717987060547,93.23462677001953,71575.0
2018-11-18,93.38898468017578,93.38898468017578,90.45610809326172,90.76483154296875,79037.0
2018-11-19,91.69100189208984,91.84536743164062,90.45610809326172,90.76483154296875,28224.0
2018-11-20,90.76483154296875,91.07355499267578,89.52993774414062,89.52993774414062,36921.0
2018-11-21,89.52993774414062,91.07355499267578,89.52993774414062,90.14738464355469,54552.0
2018-11-22,90.6104736328125,92.9259033203125,90.6104736328125,91.5366439819336,83224.0
2018-11-25,91.22792053222656,91.38227844238281,90.30175018310547,90.76483154296875,46205.0
2018-11-26,90.45610809326172,90.45610809326172,90.14738464355469,90.14738464355469,21576.0
2018-11-27,90.76483154296875,91.07355499267578,90.45610809326172,90.91919708251953,39994.0
2018-11-28,91.07355499267578,92.30845642089844,90.76483154296875,91.84536743164062,53851.0
2018-11-29,92.15409088134766,92.61717987060547,90.91919708251953,91.69100189208984,43348.0
2018-12-02,92.30845642089844,92.46281433105469,91.99972534179688,92.46281433105469,29502.0
2018-12-03,92.61717987060547,92.9259033203125,91.99972534179688,92.15409088134766,40161.0
2018-12-04,91.69100189208984,91.99972534179688,91.07355499267578,91.22792053222656,28358.0
2018-12-05,90.91919708251953,90.91919708251953,89.52993774414062,90.6104736328125,68262.0
2018-12-06,90.45610809326172,90.76483154296875,89.52993774414062,90.14738464355469,49015.0
2018-12-09,90.14738464355469,90.76483154296875,89.99302673339844,90.14738464355469,33187.0
2018-12-10,90.14738464355469,90.14738464355469,89.52993774414062,89.6843032836914,52968.0
2018-12-11,90.14738464355469,90.76483154296875,89.52993774414062,90.14738464355469,40696.0
2018-12-12,90.45610809326172,91.99972534179688,90.14738464355469,91.84536743164062,63757.0
2018-12-13,91.99972534179688,94.3151626586914,91.99972534179688,92.30845642089844,152123.0
2018-12-16,92.15409088134766,92.9259033203125,91.99972534179688,92.30845642089844,64384.0
2018-12-17,92.30845642089844,94.00643157958984,92.30845642089844,92.77153778076172,54741.0
2018-12-18,92.77153778076172,92.77153778076172,91.99972534179688,92.15409088134766,30251.0
2018-12-19,91.84536743164062,91.99972534179688,91.07355499267578,91.38227844238281,39987.0
2018-12-20,90.91919708251953,91.22792053222656,89.2212142944336,89.2212142944336,57521.0
2018-12-23,87.98632049560547,89.2212142944336,87.3688735961914,88.91249084472656,42226.0
2018-12-24,89.52993774414062,89.99302673339844,89.2212142944336,89.52993774414062,30387.0
2018-12-25,89.2212142944336,89.52993774414062,88.75812530517578,88.75812530517578,30929.0
2018-12-26,89.37557220458984,89.52993774414062,89.06684875488281,89.2212142944336,21367.0
2018-12-27,89.99302673339844,90.14738464355469,89.6843032836914,89.6843032836914,33810.0
2018-12-30,89.99302673339844,90.45610809326172,89.6843032836914,90.45610809326172,14553.0
2018-12-31,90.45610809326172,90.6104736328125,89.83866119384766,90.14738464355469,22203.0
2019-01-01,89.83866119384766,90.30175018310547,89.83866119384766,90.14738464355469,6319.0
2019-01-02,89.83866119384766,90.14738464355469,89.52993774414062,89.52993774414062,20285.0
2019-01-03,89.52993774414062,89.99302673339844,89.37557220458984,89.6843032836914,22753.0
2019-01-06,89.83866119384766,90.14738464355469,89.2212142944336,89.52993774414062,23572.0
2019-01-07,89.83866119384766,90.30175018310547,89.6843032836914,90.30175018310547,37284.0
2019-01-08,90.30175018310547,91.07355499267578,89.99302673339844,90.30175018310547,61724.0
2019-01-09,90.45610809326172,92.46281433105469,90.45610809326172,92.46281433105469,73400.0
2019-01-10,92.61717987060547,93.69770812988281,92.30845642089844,93.08026123046875,99078.0
2019-01-13,93.54335021972656,95.70441436767578,93.38898468017578,94.77824401855469,171061.0
2019-01-14,95.39569091796875,95.39569091796875,92.77153778076172,92.9259033203125,73714.0
2019-01-15,92.61717987060547,93.23462677001953,92.30845642089844,92.61717987060547,45832.0
2019-01-16,92.61717987060547,93.23462677001953,91.22792053222656,91.69100189208984,81279.0
2019-01-17,91.99972534179688,91.99972534179688,91.07355499267578,91.07355499267578,39076.0
2019-01-20,91.38227844238281,94.93260955810547,91.38227844238281,93.38898468017578,154969.0
2019-01-21,93.08026123046875,93.38898468017578,92.46281433105469,92.77153778076172,60596.0
2019-01-22,92.61717987060547,94.16079711914062,92.30845642089844,94.16079711914062,74182.0
2019-01-23,94.16079711914062,94.77824401855469,93.54335021972656,94.00643157958984,90028.0
2019-01-24,93.69770812988281,93.69770812988281,92.9259033203125,93.38898468017578,48876.0
2019-01-27,93.38898468017578,102.65070343017578,93.38898468017578,102.65070343017578,527678.0
2019-01-28,106.35539245605469,112.83859252929688,104.34868621826172,108.97954559326172,642694.0
2019-01-29,109.13390350341797,109.75135803222656,106.04666900634766,108.05337524414062,210575.0
2019-01-30,107.7446517944336,116.54328155517578,107.7446517944336,113.45603942871094,565983.0
2019-01-31,114.22785186767578,114.22785186767578,110.21443939208984,110.21443939208984,184348.0
2019-02-03,111.14060974121094,114.22785186767578,109.59699249267578,111.758056640625,285988.0
2019-02-04,112.99295806884766,118.08689880371094,112.99295806884766,117.46945190429688,513114.0
2019-02-05,116.54328155517578,117.0063705444336,113.76476287841797,114.6909408569336,286958.0
2019-02-06,113.45603942871094,114.22785186767578,112.52986907958984,112.83859252929688,176454.0
2019-02-07,113.1473159790039,113.1473159790039,111.44933319091797,112.22114562988281,92880.0
2019-02-10,112.83859252929688,114.99966430664062,112.52986907958984,112.99295806884766,134454.0
2019-02-11,113.61040496826172,113.61040496826172,112.06678771972656,112.22114562988281,84121.0
2019-02-12,112.22114562988281,112.3755111694336,110.36880493164062,110.36880493164062,79436.0
2019-02-13,109.59699249267578,109.59699249267578,104.96613311767578,106.2010269165039,193063.0
2019-02-14,105.73794555664062,106.97283935546875,104.34868621826172,104.96613311767578,93690.0
2019-02-17,104.96613311767578,105.73794555664062,103.42251586914062,103.42251586914062,57015.0
2019-02-18,103.1137924194336,108.5164566040039,102.80506896972656,105.12049865722656,270406.0
2019-02-19,105.27485656738281,105.58358001708984,103.8855972290039,104.19432067871094,49942.0
2019-02-20,104.65740966796875,105.73794555664062,104.03996276855469,104.5030517578125,39470.0
2019-02-21,98.17420959472656,100.7983627319336,94.16079711914062,94.3151626586914,698595.0
2019-02-24,94.3151626586914,95.55005645751953,92.30845642089844,92.9259033203125,296097.0
2019-02-25,92.61717987060547,96.47622680664062,91.84536743164062,95.70441436767578,311444.0
2019-02-26,96.01313781738281,97.09367370605469,94.93260955810547,96.47622680664062,223603.0
2019-02-27,95.85877990722656,96.1675033569336,94.6238784790039,95.08696746826172,119460.0
2019-02-28,94.46952056884766,95.70441436767578,93.8520736694336,94.16079711914062,63624.0
2019-03-03,94.16079711914062,94.16079711914062,93.08026123046875,93.08026123046875,55274.0
2019-03-04,94.00643157958984,94.16079711914062,93.38898468017578,93.54335021972656,30974.0
2019-03-05,93.69770812988281,93.69770812988281,92.61717987060547,93.08026123046875,66845.0
2019-03-06,93.23462677001953,95.2413330078125,92.9259033203125,93.23462677001953,119315.0
2019-03-07,93.23462677001953,93.54335021972656,92.77153778076172,92.9259033203125,64682.0
2019-03-10,93.08026123046875,93.38898468017578,92.61717987060547,92.77153778076172,52911.0
2019-03-11,93.23462677001953,93.38898468017578,92.15409088134766,92.61717987060547,80941.0
2019-03-12,92.9259033203125,93.08026123046875,91.84536743164062,91.99972534179688,52600.0
2019-03-13,92.30845642089844,94.00643157958984,91.99972534179688,92.9259033203125,55679.0
2019-03-14,94.77824401855469,95.70441436767578,93.8520736694336,94.00643157958984,189165.0
2019-03-17,93.8520736694336,94.93260955810547,93.54335021972656,94.16079711914062,84316.0
2019-03-18,94.16079711914062,95.55005645751953,94.16079711914062,94.93260955810547,142998.0
2019-03-19,95.08696746826172,104.34868621826172,95.08696746826172,104.34868621826172,999140.0
2019-03-20,105.89230346679688,108.36209869384766,102.34197998046875,102.34197998046875,702010.0
2019-03-21,101.87889862060547,103.26815032958984,99.71782684326172,99.8721923828125,200832.0
2019-03-24,98.79165649414062,100.33527374267578,97.40239715576172,97.5567626953125,126155.0
2019-03-25,97.24803924560547,106.50975036621094,97.24803924560547,103.57687377929688,777158.0
2019-03-26,103.73123931884766,103.73123931884766,100.33527374267578,100.64399719238281,306735.0
2019-03-27,100.95272064208984,104.65740966796875,99.56346130371094,104.19432067871094,432875.0
2019-03-28,103.42251586914062,104.81177520751953,102.1876220703125,102.34197998046875,110806.0
2019-03-31,102.34197998046875,102.34197998046875,102.34197998046875,102.34197998046875,0.0
2019-04-01,98.01984405517578,99.10037994384766,95.70441436767578,96.01313781738281,112576.0
2019-04-02,96.32186126708984,102.1876220703125,96.32186126708984,100.18091583251953,562665.0
2019-04-03,100.7983627319336,100.7983627319336,97.40239715576172,97.86548614501953,183687.0
2019-04-04,98.01984405517578,98.63729095458984,96.93931579589844,97.09367370605469,79280.0
2019-04-07,97.40239715576172,99.40910339355469,97.40239715576172,97.86548614501953,122418.0
2019-04-08,97.40239715576172,97.5567626953125,96.78495025634766,97.40239715576172,56890.0
2019-04-09,96.63058471679688,97.71112060546875,96.63058471679688,96.93931579589844,56985.0
2019-04-10,96.93931579589844,98.01984405517578,96.78495025634766,97.24803924560547,53023.0
2019-04-11,96.93931579589844,97.09367370605469,96.01313781738281,96.32186126708984,45206.0
2019-04-14,96.47622680664062,97.24803924560547,95.55005645751953,95.70441436767578,76484.0
2019-04-15,95.08696746826172,96.32186126708984,95.08696746826172,95.2413330078125,62924.0
2019-04-16,95.70441436767578,96.47622680664062,95.2413330078125,95.2413330078125,67363.0
2019-04-17,95.85877990722656,95.85877990722656,94.16079711914062,94.6238784790039,82438.0
2019-04-18,94.6238784790039,94.77824401855469,93.08026123046875,93.08026123046875,61196.0
2019-04-21,93.08026123046875,95.55005645751953,92.9259033203125,94.00643157958984,92860.0
2019-04-22,94.00643157958984,94.93260955810547,93.23462677001953,93.23462677001953,51070.0
2019-04-23,93.38898468017578,94.46952056884766,93.08026123046875,93.38898468017578,39727.0
2019-04-24,94.00643157958984,94.16079711914062,93.38898468017578,93.54335021972656,17002.0
2019-04-25,93.23462677001953,94.16079711914062,92.9259033203125,93.08026123046875,39489.0
2019-04-28,93.38898468017578,94.16079711914062,93.23462677001953,93.38898468017578,35820.0
2019-04-29,93.38898468017578,94.16079711914062,92.77153778076172,93.38898468017578,65920.0
2019-04-30,93.54335021972656,94.77824401855469,92.77153778076172,94.77824401855469,77087.0
2019-05-01,94.77824401855469,94.77824401855469,93.54335021972656,93.8520736694336,47568.0
2019-05-02,93.69770812988281,93.69770812988281,92.61717987060547,92.61717987060547,47980.0
2019-05-05,92.61717987060547,93.38898468017578,91.07355499267578,91.38227844238281,74321.0
2019-05-06,91.07355499267578,91.07355499267578,89.6843032836914,89.99302673339844,48911.0
2019-05-07,90.6104736328125,90.76483154296875,89.83866119384766,90.76483154296875,31438.0
2019-05-08,90.14738464355469,90.6104736328125,89.83866119384766,89.83866119384766,25083.0
2019-05-09,90.30175018310547,90.45610809326172,89.83866119384766,89.99302673339844,20966.0
2019-05-12,89.52993774414062,89.52993774414062,85.67089080810547,85.82524871826172,52340.0
2019-05-13,86.44269561767578,86.75141906738281,81.81183624267578,81.81183624267578,74918.0
2019-05-14,81.81183624267578,83.35546112060547,80.57694244384766,81.19438934326172,110525.0
2019-05-15,81.81183624267578,83.97290802001953,81.81183624267578,82.12056732177734,91815.0
2019-05-16,82.42929077148438,82.58364868164062,81.81183624267578,82.2749252319336,39133.0
2019-05-19,82.58364868164062,90.45610809326172,82.58364868164062,90.45610809326172,204247.0
2019-05-20,93.23462677001953,94.16079711914062,86.44269561767578,88.2950439453125,255473.0
2019-05-21,88.75812530517578,89.52993774414062,87.21450805664062,87.3688735961914,88770.0
2019-05-22,87.3688735961914,87.3688735961914,86.28833770751953,86.59706115722656,70971.0
2019-05-23,86.44269561767578,93.54335021972656,86.44269561767578,87.98632049560547,289870.0
2019-05-26,88.44940185546875,90.91919708251953,87.21450805664062,87.98632049560547,83315.0
2019-05-27,88.75812530517578,89.37557220458984,86.44269561767578,86.44269561767578,63238.0
2019-05-28,87.21450805664062,90.91919708251953,87.06014251708984,87.06014251708984,76176.0
2019-05-29,87.3688735961914,88.60376739501953,86.9057846069336,86.9057846069336,40269.0
2019-05-30,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
2019-06-02,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
2019-06-03,86.59706115722656,87.3688735961914,86.44269561767578,86.59706115722656,42341.0
2019-06-04,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
2019-06-05,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
2019-06-06,86.59706115722656,86.59706115722656,86.59706115722656,86.59706115722656,0.0
2019-06-09,87.67759704589844,91.07355499267578,87.3688735961914,88.91249084472656,158214.0
2019-06-10,88.75812530517578,89.52993774414062,88.44940185546875,88.75812530517578,62789.0
2019-06-11,88.75812530517578,90.14738464355469,88.60376739501953,89.52993774414062,113328.0
2019-06-12,90.30175018310547,94.6238784790039,90.30175018310547,93.23462677001953,340664.0
2019-06-13,92.61717987060547,92.61717987060547,90.14738464355469,90.6104736328125,184642.0
2019-06-16,91.22792053222656,91.22792053222656,90.30175018310547,90.91919708251953,96641.0
2019-06-17,91.07355499267578,91.84536743164062,91.07355499267578,91.69100189208984,86767.0
2019-06-18,91.22792053222656,94.77824401855469,91.22792053222656,92.77153778076172,275318.0
2019-06-19,93.38898468017578,93.54335021972656,90.76483154296875,91.07355499267578,109511.0
2019-06-20,91.07355499267578,91.84536743164062,90.14738464355469,91.84536743164062,122310.0
2019-06-23,92.15409088134766,92.15409088134766,90.6104736328125,90.76483154296875,47569.0
2019-06-24,91.07355499267578,91.38227844238281,89.83866119384766,90.30175018310547,52231.0
2019-06-25,90.91919708251953,94.16079711914062,90.76483154296875,91.99972534179688,484466.0
2019-06-26,92.30845642089844,92.77153778076172,91.07355499267578,91.69100189208984,89373.0
2019-06-27,92.15409088134766,92.30845642089844,91.22792053222656,91.38227844238281,62919.0
2019-06-30,92.77153778076172,97.09367370605469,92.77153778076172,94.16079711914062,515458.0
2019-07-01,94.46952056884766,95.08696746826172,93.38898468017578,93.54335021972656,133634.0
2019-07-02,93.38898468017578,94.46952056884766,92.9259033203125,93.38898468017578,135246.0
2019-07-03,94.16079711914062,94.16079711914062,93.23462677001953,93.8520736694336,63838.0
2019-07-04,93.69770812988281,95.39569091796875,93.54335021972656,94.16079711914062,138287.0
2019-07-07,93.8520736694336,94.77824401855469,93.8520736694336,94.3151626586914,65379.0
2019-07-08,94.46952056884766,94.46952056884766,93.69770812988281,93.8520736694336,54088.0
2019-07-09,93.8520736694336,94.6238784790039,93.8520736694336,93.8520736694336,81639.0
2019-07-10,93.8520736694336,94.46952056884766,93.69770812988281,93.8520736694336,64048.0
2019-07-11,94.3151626586914,94.6238784790039,93.69770812988281,93.8520736694336,53147.0
2019-07-14,93.8520736694336,94.16079711914062,93.54335021972656,93.8520736694336,51730.0
2019-07-15,94.00643157958984,94.00643157958984,93.69770812988281,93.8520736694336,49105.0
2019-07-16,93.8520736694336,93.8520736694336,93.69770812988281,93.69770812988281,33529.0
2019-07-17,93.69770812988281,93.8520736694336,93.38898468017578,93.69770812988281,34793.0
2019-07-18,93.54335021972656,93.8520736694336,93.23462677001953,93.38898468017578,44983.0
2019-07-21,93.08026123046875,93.08026123046875,91.84536743164062,92.15409088134766,86684.0
2019-07-22,91.84536743164062,92.30845642089844,91.07355499267578,91.07355499267578,65836.0
2019-07-23,91.07355499267578,91.22792053222656,89.06684875488281,89.6843032836914,76528.0
2019-07-24,89.37557220458984,89.83866119384766,88.14067840576172,88.44940185546875,47808.0
2019-07-25,88.14067840576172,88.75812530517578,87.3688735961914,88.75812530517578,77257.0
2019-07-28,88.14067840576172,93.23462677001953,88.14067840576172,92.61717987060547,222106.0
2019-07-29,92.77153778076172,95.55005645751953,92.61717987060547,93.38898468017578,310237.0
2019-07-30,93.38898468017578,94.16079711914062,91.07355499267578,91.07355499267578,94064.0
2019-07-31,91.22792053222656,92.15409088134766,91.22792053222656,91.5366439819336,45860.0
2019-08-01,91.22792053222656,91.69100189208984,90.30175018310547,91.38227844238281,62179.0
2019-08-04,84.89907836914062,89.99302673339844,84.89907836914062,86.44269561767578,366117.0
2019-08-05,86.59706115722656,91.5366439819336,85.9796142578125,89.52993774414062,360448.0
2019-08-06,90.14738464355469,94.00643157958984,87.98632049560547,93.69770812988281,604146.0
2019-08-07,94.16079711914062,95.39569091796875,92.9259033203125,93.8520736694336,376419.0
2019-08-08,94.16079711914062,94.16079711914062,92.30845642089844,92.9259033203125,196666.0
2019-08-11,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2019-08-12,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2019-08-13,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2019-08-14,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2019-08-15,92.9259033203125,92.9259033203125,92.9259033203125,92.9259033203125,0.0
2019-08-18,93.38898468017578,98.79165649414062,93.23462677001953,97.71112060546875,646727.0
2019-08-19,101.87889862060547,107.127197265625,101.87889862060547,103.8855972290039,697260.0
2019-08-20,104.19432067871094,104.81177520751953,101.72453308105469,103.26815032958984,449794.0
2019-08-21,102.95942687988281,103.57687377929688,101.10708618164062,103.57687377929688,335068.0
2019-08-22,107.7446517944336,109.59699249267578,104.34868621826172,106.04666900634766,1143867.0
2019-08-25,104.96613311767578,106.04666900634766,101.5701675415039,101.72453308105469,348514.0
2019-08-26,101.87889862060547,103.26815032958984,100.33527374267578,101.10708618164062,221578.0
2019-08-27,101.72453308105469,102.34197998046875,96.01313781738281,96.47622680664062,296661.0
2019-08-28,96.63058471679688,101.72453308105469,96.63058471679688,100.18091583251953,621726.0
2019-08-29,102.95942687988281,104.19432067871094,101.5701675415039,104.03996276855469,710993.0
2019-09-01,104.81177520751953,107.89900970458984,103.26815032958984,107.89900970458984,669160.0
2019-09-02,108.5164566040039,118.39562225341797,107.89900970458984,116.54328155517578,1676914.0
2019-09-03,117.0063705444336,122.10031127929688,113.91912841796875,117.46945190429688,1704324.0
2019-09-04,117.31509399414062,121.019775390625,114.22785186767578,115.4627456665039,1047492.0
2019-09-05,114.99966430664062,117.7781753540039,113.91912841796875,116.08019256591797,903410.0
2019-09-08,118.08689880371094,119.93924713134766,104.5030517578125,104.5030517578125,1184101.0
2019-09-09,104.5030517578125,104.5030517578125,104.5030517578125,104.5030517578125,0.0
2019-09-10,104.5030517578125,104.5030517578125,104.5030517578125,104.5030517578125,0.0
2019-09-11,106.25968933105469,110.39967346191406,101.19969940185547,105.52368927001953,1332666.0
2019-09-12,105.98368835449219,107.08768463134766,95.03572082519531,95.58772277832031,1081052.0
2019-09-15,89.97573852539062,95.03572082519531,89.97573852539062,93.19572448730469,970681.0
2019-09-16,94.11572265625,94.48371887207031,87.67574310302734,88.04373931884766,762083.0
2019-09-17,88.77973937988281,89.79173278808594,86.66374206542969,87.49174499511719,546205.0
2019-09-18,88.4117431640625,91.4477310180664,87.67574310302734,87.95174407958984,1138205.0
2019-09-19,87.95174407958984,88.77973937988281,82.79975891113281,82.79975891113281,559965.0
2019-09-22,83.81175231933594,85.00775146484375,83.44375610351562,83.90375518798828,413112.0
2019-09-24,84.17974853515625,84.73175048828125,83.81175231933594,84.45574951171875,214791.0
2019-09-25,85.09974670410156,85.37574768066406,83.07575225830078,83.25975799560547,424029.0
2019-09-26,83.44375610351562,83.7197494506836,82.24775695800781,82.79975891113281,218131.0
2019-09-29,82.43175506591797,84.73175048828125,82.33975982666016,83.90375518798828,394590.0
2019-09-30,83.90375518798828,84.2717514038086,82.98375701904297,83.16775512695312,159240.0
2019-10-01,83.07575225830078,83.81175231933594,82.61576080322266,82.61576080322266,185914.0
2019-10-02,82.61576080322266,83.44375610351562,81.78775787353516,82.89175415039062,221827.0
2019-10-03,82.89175415039062,83.07575225830078,82.15576171875,82.33975982666016,159643.0
2019-10-06,83.7197494506836,84.17974853515625,80.59176635742188,81.69576263427734,404974.0
2019-10-07,81.69576263427734,81.69576263427734,79.57976531982422,79.85576629638672,225771.0
2019-10-08,79.48776245117188,79.57976531982422,77.27976989746094,78.19976806640625,315262.0
2019-10-09,77.92376708984375,78.5677719116211,76.45177459716797,76.63577270507812,136518.0
2019-10-10,77.18777465820312,77.18777465820312,73.59978485107422,74.05978393554688,292504.0
2019-10-13,73.23178100585938,74.33577728271484,70.19579315185547,70.28779602050781,316657.0
2019-10-14,70.56378936767578,71.4837875366211,69.45979309082031,69.73579406738281,269514.0
2019-10-15,70.01179504394531,70.19579315185547,68.07979583740234,68.07979583740234,186829.0
2019-10-16,67.98780059814453,68.72380065917969,66.05580139160156,66.6998062133789,203261.0
2019-10-17,67.25180053710938,69.18379974365234,66.97579956054688,66.97579956054688,253013.0
2019-10-20,68.44779968261719,69.3677978515625,67.34380340576172,69.091796875,239557.0
2019-10-21,69.091796875,70.01179504394531,68.72380065917969,70.01179504394531,146574.0
2019-10-22,70.01179504394531,71.11579132080078,69.91979217529297,70.47179412841797,224726.0
2019-10-23,70.47179412841797,70.83979034423828,69.91979217529297,70.01179504394531,102892.0
2019-10-24,70.01179504394531,70.28779602050781,69.64379119873047,69.73579406738281,73534.0
2019-10-27,69.45979309082031,69.73579406738281,69.18379974365234,69.27579498291016,43741.0
2019-10-28,69.27579498291016,73.59978485107422,69.27579498291016,70.28779602050781,698464.0
2019-10-29,70.37979125976562,70.93179321289062,66.97579956054688,66.97579956054688,224966.0
2019-10-30,68.07979583740234,69.27579498291016,67.89579772949219,67.89579772949219,158179.0
2019-10-31,68.07979583740234,68.90779876708984,67.15980529785156,67.43579864501953,121582.0
2019-11-03,66.4238052368164,66.4238052368164,64.39981079101562,64.67581176757812,156955.0
2019-11-04,64.39981079101562,64.95181274414062,63.84781265258789,63.93981170654297,129079.0
2019-11-05,63.93981170654297,64.67581176757812,63.93981170654297,63.93981170654297,109183.0
2019-11-06,64.39981079101562,64.39981079101562,63.84781265258789,64.12380981445312,123975.0
2019-11-07,64.12380981445312,64.58380889892578,63.84781265258789,63.84781265258789,109927.0
2019-11-10,63.57181167602539,65.41180419921875,63.57181167602539,64.85980987548828,172551.0
2019-11-11,65.8718032836914,71.29978942871094,65.8718032836914,71.29978942871094,905239.0
2019-11-12,72.1277847290039,75.43978118896484,70.37979125976562,70.83979034423828,983618.0
2019-11-13,71.2077865600586,71.4837875366211,68.17179870605469,68.17179870605469,310276.0
2019-11-14,68.26380157470703,70.01179504394531,68.17179870605469,68.539794921875,229555.0
2019-11-17,68.539794921875,68.63179779052734,66.23980712890625,67.43579864501953,108365.0
2019-11-18,66.79180145263672,68.90779876708984,66.79180145263672,68.07979583740234,143552.0
2019-11-19,68.17179870605469,68.72380065917969,67.15980529785156,67.34380340576172,65178.0
2019-11-20,67.61980438232422,69.73579406738281,67.25180053710938,68.44779968261719,242238.0
2019-11-21,68.07979583740234,68.17179870605469,66.6998062133789,66.6998062133789,146714.0
2019-11-24,67.89579772949219,68.07979583740234,65.04380798339844,65.04380798339844,108583.0
2019-11-25,65.13581085205078,66.6998062133789,65.13581085205078,65.2278060913086,96395.0
2019-11-26,66.88380432128906,68.26380157470703,65.59580993652344,65.59580993652344,169619.0
2019-11-27,65.7798080444336,65.8718032836914,65.31980895996094,65.31980895996094,54752.0
2019-11-28,65.31980895996094,65.68780517578125,65.13581085205078,65.41180419921875,54603.0
2019-12-01,65.59580993652344,65.7798080444336,65.31980895996094,65.5038070678711,54338.0
2019-12-02,65.59580993652344,65.59580993652344,64.76780700683594,64.85980987548828,42491.0
2019-12-03,64.95181274414062,65.31980895996094,64.49181365966797,64.58380889892578,57916.0
2019-12-04,64.67581176757812,64.85980987548828,64.30780792236328,64.58380889892578,72981.0
2019-12-05,64.58380889892578,65.2278060913086,64.30780792236328,64.67581176757812,57884.0
2019-12-08,64.39981079101562,65.31980895996094,64.39981079101562,64.85980987548828,79343.0
2019-12-09,65.04380798339844,65.41180419921875,64.39981079101562,64.39981079101562,67875.0
2019-12-10,64.30780792236328,65.41180419921875,64.21581268310547,64.30780792236328,85615.0
2019-12-11,64.30780792236328,65.04380798339844,64.30780792236328,64.76780700683594,74031.0
2019-12-12,64.67581176757812,64.67581176757812,63.019813537597656,63.111812591552734,129482.0
2019-12-15,63.47981262207031,63.75581359863281,62.65181350708008,63.019813537597656,83468.0
2019-12-16,62.8358154296875,63.84781265258789,62.8358154296875,63.295814514160156,95726.0
2019-12-17,63.295814514160156,63.57181167602539,62.92781448364258,63.57181167602539,70158.0
2019-12-18,63.295814514160156,64.21581268310547,63.20381546020508,64.12380981445312,110727.0
2019-12-19,64.39981079101562,66.51580047607422,64.39981079101562,65.8718032836914,237159.0
2019-12-22,67.15980529785156,67.15980529785156,65.8718032836914,66.4238052368164,131894.0
2019-12-23,66.60780334472656,66.79180145263672,66.33180236816406,66.51580047607422,155668.0
2019-12-24,66.97579956054688,69.64379119873047,66.60780334472656,68.99979400634766,520259.0
2019-12-25,69.82779693603516,71.02378845214844,68.99979400634766,69.091796875,367939.0
2019-12-26,70.01179504394531,73.13978576660156,70.01179504394531,71.57579040527344,543971.0
2019-12-29,72.6797866821289,72.6797866821289,70.83979034423828,71.29978942871094,229839.0
2019-12-30,71.66778564453125,71.66778564453125,70.19579315185547,70.37979125976562,112213.0
2019-12-31,70.01179504394531,71.11579132080078,70.01179504394531,70.47179412841797,92980.0
2020-01-01,70.65579223632812,72.1277847290039,70.56378936767578,71.57579040527344,249461.0
2020-01-02,72.0357894897461,72.49578857421875,71.29978942871094,71.57579040527344,156171.0
2020-01-05,69.73579406738281,70.74779510498047,68.90779876708984,68.99979400634766,152583.0
2020-01-06,68.539794921875,69.45979309082031,68.07979583740234,68.72380065917969,118658.0
2020-01-07,69.27579498291016,71.66778564453125,69.27579498291016,69.82779693603516,181869.0
2020-01-08,66.6998062133789,69.73579406738281,66.6998062133789,68.35579681396484,246838.0
2020-01-09,69.45979309082031,70.83979034423828,69.45979309082031,69.73579406738281,199179.0
2020-01-12,69.91979217529297,71.11579132080078,69.91979217529297,70.47179412841797,169401.0
2020-01-13,70.56378936767578,72.77178955078125,70.47179412841797,72.1277847290039,323901.0
2020-01-14,72.58778381347656,73.23178100585938,71.39179229736328,72.21978759765625,238281.0
2020-01-15,72.3117904663086,72.6797866821289,71.66778564453125,71.85179138183594,114140.0
2020-01-16,71.94378662109375,72.1277847290039,71.29978942871094,71.4837875366211,90555.0
2020-01-19,72.58778381347656,74.88777923583984,72.1277847290039,74.88777923583984,525483.0
2020-01-20,74.97978210449219,75.80777740478516,74.51978302001953,74.70378112792969,242953.0
2020-01-21,74.88777923583984,75.43978118896484,74.33577728271484,74.61177825927734,177534.0
2020-01-22,74.88777923583984,75.53177642822266,74.42778015136719,74.88777923583984,152657.0
2020-01-23,75.07177734375,79.11976623535156,74.7957763671875,78.0157699584961,962232.0
2020-01-26,78.3837661743164,79.30376434326172,78.0157699584961,78.10777282714844,304572.0
2020-01-27,78.19976806640625,78.2917709350586,75.71577453613281,76.08377838134766,168117.0
2020-01-28,75.80777740478516,76.54377746582031,74.97978210449219,75.43978118896484,130225.0
2020-01-29,75.43978118896484,76.35977172851562,75.25577545166016,75.3477783203125,99543.0
2020-01-30,75.43978118896484,76.17577362060547,74.97978210449219,75.16378021240234,88513.0
2020-02-02,74.97978210449219,74.97978210449219,73.32378387451172,73.32378387451172,122381.0
2020-02-03,74.15177917480469,75.3477783203125,73.23178100585938,74.15177917480469,130964.0
2020-02-04,74.33577728271484,75.25577545166016,74.33577728271484,74.70378112792969,67427.0
2020-02-05,74.7957763671875,75.07177734375,74.05978393554688,74.24378204345703,65751.0
2020-02-06,74.24378204345703,74.61177825927734,73.41578674316406,73.50778198242188,71090.0
2020-02-09,73.50778198242188,73.87577819824219,71.2077865600586,72.0357894897461,64749.0
2020-02-10,71.94378662109375,73.69178009033203,71.66778564453125,72.6797866821289,129915.0
2020-02-11,73.04778289794922,73.59978485107422,72.21978759765625,72.4037857055664,98625.0
2020-02-12,72.1277847290039,72.77178955078125,71.2077865600586,71.39179229736328,65790.0
2020-02-13,71.7597885131836,71.85179138183594,69.091796875,69.091796875,64836.0
2020-02-16,69.091796875,69.091796875,69.091796875,69.091796875,0.0
2020-02-17,67.71179962158203,68.26380157470703,67.61980438232422,68.26380157470703,44143.0
2020-02-18,68.07979583740234,68.539794921875,67.43579864501953,67.61980438232422,45279.0
2020-02-19,67.71179962158203,68.539794921875,67.71179962158203,68.07979583740234,51876.0
2020-02-20,68.35579681396484,69.64379119873047,68.35579681396484,68.8157958984375,104691.0
2020-02-23,68.72380065917969,69.64379119873047,68.44779968261719,68.72380065917969,53411.0
2020-02-24,68.72380065917969,68.72380065917969,65.7798080444336,65.8718032836914,99466.0
2020-02-25,65.31980895996094,65.5038070678711,64.30780792236328,64.85980987548828,84811.0
2020-02-26,63.93981170654297,64.30780792236328,63.387813568115234,64.21581268310547,76240.0
2020-02-27,64.21581268310547,64.21581268310547,64.21581268310547,64.21581268310547,0.0
2020-03-01,62.099815368652344,62.559814453125,60.259822845458984,60.535823822021484,79003.0
2020-03-02,61.08781814575195,62.007816314697266,59.79982376098633,59.983821868896484,92739.0
2020-03-03,60.9038200378418,61.36381912231445,60.71982192993164,61.271820068359375,49407.0
2020-03-04,61.271820068359375,61.271820068359375,61.271820068359375,61.271820068359375,0.0
2020-03-05,61.45581817626953,65.2278060913086,61.45581817626953,62.92781448364258,113582.0
2020-03-08,57.77582931518555,60.07582473754883,56.763832092285156,56.763832092285156,86157.0
2020-03-09,51.15184783935547,52.34784698486328,51.15184783935547,51.15184783935547,72500.0
2020-03-10,51.887847900390625,54.739837646484375,51.887847900390625,54.18783950805664,142322.0
2020-03-11,54.46384048461914,54.739837646484375,51.51984786987305,51.70384979248047,95333.0
2020-03-12,51.70384979248047,51.70384979248047,47.83985900878906,50.13985061645508,42089.0
2020-03-15,50.13985061645508,50.783851623535156,47.83985900878906,47.83985900878906,61811.0
2020-03-16,45.99986267089844,46.459861755371094,43.92987060546875,44.20587158203125,119143.0
2020-03-17,45.07986831665039,45.53986740112305,44.20587158203125,44.98786544799805,72021.0
2020-03-18,44.89586639404297,45.53986740112305,43.88386917114258,44.84986877441406,89771.0
2020-03-19,44.43586730957031,45.30986785888672,43.88386917114258,43.88386917114258,222642.0
2020-03-22,43.607872009277344,43.975868225097656,43.377872467041016,43.469871520996094,80358.0
2020-03-23,43.469871520996094,43.469871520996094,41.399879455566406,41.8598747253418,73883.0
2020-03-24,43.69987106323242,43.83787155151367,42.365875244140625,43.00987243652344,123026.0
2020-03-25,43.69987106323242,44.71186828613281,42.77987289428711,43.101871490478516,312223.0
2020-03-26,43.239871978759766,43.745872497558594,43.00987243652344,43.14787292480469,43721.0
2020-03-29,42.089874267578125,43.239871978759766,42.089874267578125,42.96387481689453,44743.0
2020-03-30,41.58387756347656,42.54987335205078,41.58387756347656,42.31987380981445,112411.0
2020-03-31,42.77987289428711,43.42387390136719,42.77987289428711,43.42387390136719,141345.0
2020-04-01,43.69987106323242,45.99986267089844,43.469871520996094,45.03386688232422,229161.0
2020-04-02,45.355865478515625,45.76986312866211,45.21786880493164,45.53986740112305,148115.0
2020-04-05,46.55186462402344,49.587852478027344,45.99986267089844,48.3918571472168,478468.0
2020-04-06,48.57585525512695,48.57585525512695,47.379859924316406,48.1158561706543,123104.0
2020-04-07,48.483856201171875,48.57585525512695,47.83985900878906,48.3918571472168,113615.0
2020-04-08,48.483856201171875,48.57585525512695,47.747859954833984,48.57585525512695,103561.0
2020-04-09,49.12785339355469,49.31185531616211,48.29985809326172,48.66785430908203,104239.0
2020-04-12,48.759857177734375,49.03585433959961,47.83985900878906,48.20785903930664,109745.0
2020-04-13,48.66785430908203,48.94385528564453,47.83985900878906,48.02385711669922,47456.0
2020-04-14,47.93185806274414,48.29985809326172,46.91986083984375,47.747859954833984,56208.0
2020-04-15,47.83985900878906,47.83985900878906,46.643863677978516,46.643863677978516,50496.0
2020-04-16,46.643863677978516,46.643863677978516,45.99986267089844,46.367862701416016,50416.0
2020-04-19,46.459861755371094,46.459861755371094,46.09186553955078,46.27586364746094,30252.0
2020-04-20,46.09186553955078,46.18386459350586,45.95386505126953,46.09186553955078,37613.0
2020-04-21,44.343868255615234,45.493865966796875,44.251869201660156,44.29787063598633,55641.0
2020-04-22,43.56187057495117,45.07986831665039,43.56187057495117,44.343868255615234,70016.0
2020-04-23,44.619869232177734,45.26386642456055,44.619869232177734,44.80386734008789,75469.0
2020-04-26,46.643863677978516,46.643863677978516,45.53986740112305,46.459861755371094,69611.0
2020-04-27,46.55186462402344,47.56386184692383,46.459861755371094,46.735862731933594,126162.0
2020-04-28,46.82786178588867,47.747859954833984,46.735862731933594,47.28786087036133,78206.0
2020-04-29,47.56386184692383,48.483856201171875,47.471858978271484,48.1158561706543,110562.0
2020-04-30,48.29985809326172,52.25584411621094,48.29985809326172,51.15184783935547,359894.0
2020-05-03,47.83985900878906,48.759857177734375,46.09186553955078,46.09186553955078,121607.0
2020-05-04,42.77987289428711,45.81586456298828,42.77987289428711,45.355865478515625,116666.0
2020-05-05,46.27586364746094,46.735862731933594,46.18386459350586,46.18386459350586,58151.0
2020-05-06,46.91986083984375,46.91986083984375,45.76986312866211,45.76986312866211,56746.0
2020-05-07,45.76986312866211,45.99986267089844,45.07986831665039,45.58586502075195,31199.0
2020-05-10,45.95386505126953,45.95386505126953,45.53986740112305,45.631866455078125,12452.0
2020-05-11,43.745872497558594,45.355865478515625,43.69987106323242,45.21786880493164,37631.0
2020-05-12,45.21786880493164,45.81586456298828,45.21786880493164,45.58586502075195,41066.0
2020-05-13,45.76986312866211,47.747859954833984,45.76986312866211,46.459861755371094,114577.0
2020-05-14,46.643863677978516,46.643863677978516,45.631866455078125,45.67786407470703,88639.0
2020-05-17,45.99986267089844,46.27586364746094,45.631866455078125,45.99986267089844,61452.0
2020-05-18,45.99986267089844,46.643863677978516,45.99986267089844,46.18386459350586,69001.0
2020-05-19,46.367862701416016,46.91986083984375,46.18386459350586,46.82786178588867,81632.0
2020-05-20,46.91986083984375,48.759857177734375,46.82786178588867,47.10386276245117,195932.0
2020-05-21,47.28786087036133,47.28786087036133,46.55186462402344,46.735862731933594,51722.0
2020-05-31,47.01185989379883,47.379859924316406,45.58586502075195,45.90786361694336,415479.0
2020-06-01,46.82786178588867,46.82786178588867,45.76986312866211,45.90786361694336,225123.0
2020-06-02,46.18386459350586,46.459861755371094,45.7238655090332,45.90786361694336,171812.0
2020-06-03,45.95386505126953,46.18386459350586,45.07986831665039,45.07986831665039,102074.0
2020-06-04,45.07986831665039,45.07986831665039,44.43586730957031,44.66586685180664,74519.0
2020-06-07,45.17186737060547,45.493865966796875,44.757869720458984,45.4478645324707,120242.0
2020-06-08,45.53986740112305,45.90786361694336,45.30986785888672,45.355865478515625,100830.0
2020-06-09,45.4478645324707,46.459861755371094,45.30986785888672,46.09186553955078,300655.0
2020-06-10,46.27586364746094,46.82786178588867,45.76986312866211,45.99986267089844,199552.0
2020-06-11,45.99986267089844,45.99986267089844,45.53986740112305,45.67786407470703,96833.0
2020-06-14,46.55186462402344,50.23185348510742,45.99986267089844,47.471858978271484,1171590.0
2020-06-15,47.93185806274414,47.93185806274414,46.09186553955078,46.18386459350586,347999.0
2020-06-16,46.09186553955078,46.643863677978516,46.09186553955078,46.27586364746094,176541.0
2020-06-17,46.18386459350586,47.01185989379883,46.18386459350586,46.27586364746094,202314.0
2020-06-18,46.459861755371094,46.459861755371094,45.99986267089844,45.99986267089844,115246.0
2020-06-21,46.18386459350586,46.643863677978516,45.99986267089844,46.18386459350586,111827.0
2020-06-22,46.18386459350586,47.01185989379883,45.99986267089844,46.459861755371094,248901.0
2020-06-23,46.459861755371094,47.93185806274414,46.09186553955078,47.379859924316406,413609.0
2020-06-24,47.655860900878906,48.1158561706543,46.459861755371094,46.735862731933594,275521.0
2020-06-25,46.459861755371094,47.10386276245117,46.18386459350586,46.367862701416016,120959.0
2020-06-28,46.55186462402344,46.643863677978516,45.90786361694336,46.09186553955078,252751.0
2020-06-29,46.18386459350586,46.27586364746094,45.86186599731445,46.09186553955078,99493.0
2020-06-30,46.91986083984375,48.29985809326172,46.55186462402344,46.55186462402344,540915.0
2020-07-01,46.459861755371094,47.01185989379883,46.09186553955078,46.643863677978516,105335.0
2020-07-02,46.643863677978516,47.10386276245117,46.459861755371094,46.643863677978516,145457.0
2020-07-05,46.91986083984375,47.83985900878906,46.735862731933594,47.471858978271484,279266.0
2020-07-06,47.10386276245117,47.83985900878906,46.91986083984375,47.19586181640625,155288.0
2020-07-07,46.91986083984375,47.28786087036133,46.735862731933594,47.10386276245117,67238.0
2020-07-08,47.747859954833984,47.747859954833984,47.10386276245117,47.56386184692383,120121.0
2020-07-09,47.471858978271484,49.67985153198242,47.28786087036133,48.3918571472168,671626.0
2020-07-12,48.94385528564453,49.863853454589844,48.759857177734375,49.587852478027344,271775.0
2020-07-13,49.95585250854492,51.05984878540039,49.863853454589844,50.507850646972656,650779.0
2020-07-14,50.507850646972656,50.783851623535156,49.03585433959961,49.587852478027344,343381.0
2020-07-15,49.67985153198242,50.875850677490234,49.21985626220703,50.13985061645508,341688.0
2020-07-16,50.0478515625,51.33584976196289,49.863853454589844,50.41585159301758,440322.0
2020-07-19,50.783851623535156,52.16384506225586,50.599849700927734,51.79584884643555,674521.0
2020-07-20,51.887847900390625,53.81983947753906,49.03585433959961,51.9798469543457,1301120.0
2020-07-21,52.43984603881836,54.739837646484375,52.43984603881836,53.54384231567383,974497.0
2020-07-22,54.27983856201172,54.27983856201172,52.43984603881836,52.899845123291016,296260.0
2020-07-23,52.899845123291016,53.26784133911133,51.70384979248047,51.9798469543457,180695.0
2020-07-26,51.9798469543457,52.07184600830078,51.05984878540039,51.15184783935547,164037.0
2020-07-27,51.24385070800781,52.25584411621094,50.96784973144531,51.611846923828125,233188.0
2020-07-28,51.611846923828125,52.16384506225586,51.05984878540039,51.24385070800781,231910.0
2020-08-05,51.51984786987305,52.34784698486328,51.51984786987305,51.9798469543457,243971.0
2020-08-06,51.9798469543457,52.715843200683594,51.611846923828125,51.9798469543457,253530.0
2020-08-09,51.9798469543457,52.34784698486328,51.79584884643555,52.07184600830078,113309.0
2020-08-10,51.9798469543457,52.623844146728516,51.79584884643555,52.07184600830078,251917.0
2020-08-11,52.16384506225586,52.80784225463867,51.9798469543457,52.715843200683594,248387.0
2020-08-12,52.899845123291016,53.635841369628906,52.715843200683594,52.991844177246094,508164.0
2020-08-13,52.991844177246094,52.991844177246094,52.991844177246094,52.991844177246094,0.0
2020-08-16,52.991844177246094,53.45184326171875,52.991844177246094,53.26784133911133,169823.0
2020-08-17,53.45184326171875,54.27983856201172,51.9798469543457,53.635841369628906,586153.0
2020-08-18,53.635841369628906,55.29183578491211,53.08384323120117,54.739837646484375,886774.0
2020-08-19,54.83183670043945,55.65983581542969,53.81983947753906,54.55583953857422,450107.0
2020-08-20,54.37184143066406,55.19983673095703,53.911842346191406,54.27983856201172,244639.0
2020-08-23,53.45184326171875,55.19983673095703,53.26784133911133,54.46384048461914,350800.0
2020-08-24,54.46384048461914,54.6478385925293,53.81983947753906,53.911842346191406,209556.0
2020-08-25,54.27983856201172,54.6478385925293,53.81983947753906,54.27983856201172,237880.0
2020-08-26,54.09584045410156,55.47583770751953,53.81983947753906,55.10783767700195,519731.0
2020-08-27,56.119834899902344,56.579833984375,55.19983673095703,55.47583770751953,707728.0
2020-08-30,55.19983673095703,57.40782928466797,54.9238395690918,57.22383117675781,588913.0
2020-08-31,57.31583023071289,58.2358283996582,56.855831146240234,57.59183120727539,400712.0
2020-09-01,57.68383026123047,57.68383026123047,56.3038330078125,56.3038330078125,270767.0
2020-09-02,56.3038330078125,56.855831146240234,55.751834869384766,56.579833984375,219977.0
2020-09-03,56.579833984375,57.22383117675781,56.027835845947266,56.579833984375,254161.0
2020-09-06,56.487831115722656,57.59183120727539,56.119834899902344,57.49982833862305,324898.0
2020-09-07,61.1798210144043,62.283817291259766,60.62782287597656,61.271820068359375,1179520.0
2020-09-08,61.271820068359375,61.36381912231445,59.983821868896484,59.983821868896484,455308.0
2020-09-09,59.79982376098633,59.79982376098633,57.68383026123047,59.70782470703125,317366.0
2020-09-10,59.79982376098633,60.995819091796875,59.79982376098633,60.535823822021484,376260.0
2020-09-13,60.535823822021484,64.67581176757812,60.259822845458984,64.39981079101562,988764.0
2020-09-14,65.13581085205078,65.7798080444336,61.91581726074219,65.2278060913086,756170.0
2020-09-15,65.31980895996094,71.4837875366211,63.93981170654297,68.8157958984375,1272025.0
2020-09-16,69.3677978515625,69.55179595947266,65.8718032836914,66.97579956054688,408625.0
2020-09-17,66.4238052368164,70.83979034423828,65.7798080444336,68.44779968261719,840851.0
2020-09-20,69.73579406738281,71.7597885131836,68.72380065917969,70.74779510498047,649213.0
2020-09-21,70.83979034423828,71.7597885131836,69.091796875,69.091796875,622650.0
2020-09-22,68.07979583740234,70.74779510498047,67.15980529785156,69.55179595947266,380381.0
2020-09-24,69.55179595947266,71.57579040527344,69.091796875,70.83979034423828,653425.0
2020-09-27,71.57579040527344,72.6797866821289,70.65579223632812,72.0357894897461,610191.0
2020-09-28,72.58778381347656,72.58778381347656,71.2077865600586,71.39179229736328,381226.0
2020-09-29,71.94378662109375,73.50778198242188,71.29978942871094,72.21978759765625,708275.0
2020-09-30,72.0357894897461,72.9557876586914,71.85179138183594,72.4037857055664,251307.0
2020-10-01,72.58778381347656,72.86378479003906,69.64379119873047,70.65579223632812,335062.0
2020-10-04,72.21978759765625,74.70378112792969,70.83979034423828,71.66778564453125,662628.0
2020-10-05,71.66778564453125,72.1277847290039,68.07979583740234,69.82779693603516,549392.0
2020-10-06,69.91979217529297,70.93179321289062,69.091796875,69.73579406738281,304389.0
2020-10-07,69.91979217529297,69.91979217529297,68.539794921875,69.091796875,178468.0
2020-10-08,68.99979400634766,70.37979125976562,68.99979400634766,70.01179504394531,273190.0
2020-10-11,70.37979125976562,70.74779510498047,69.45979309082031,70.01179504394531,247386.0
2020-10-12,70.28779602050781,71.7597885131836,69.45979309082031,70.83979034423828,362973.0
2020-10-13,71.4837875366211,72.0357894897461,70.65579223632812,70.65579223632812,205417.0
2020-10-14,71.2077865600586,77.64777374267578,70.47179412841797,75.99177551269531,2143685.0
2020-10-15,75.99177551269531,75.99177551269531,72.3117904663086,73.23178100585938,1143668.0
2020-10-18,73.50778198242188,74.97978210449219,73.32378387451172,73.96778106689453,505011.0
2020-10-19,74.42778015136719,75.43978118896484,73.13978576660156,74.7957763671875,519583.0
2020-10-20,74.33577728271484,74.33577728271484,72.3117904663086,73.13978576660156,349858.0
2020-10-21,73.50778198242188,73.87577819824219,72.6797866821289,73.13978576660156,229814.0
2020-10-22,71.85179138183594,72.49578857421875,70.01179504394531,70.01179504394531,416573.0
2020-10-25,71.57579040527344,75.3477783203125,63.93981170654297,64.12380981445312,996562.0
2020-10-26,64.12380981445312,67.15980529785156,58.69582748413086,63.66381072998047,655045.0
2020-10-27,64.30780792236328,64.39981079101562,62.559814453125,63.47981262207031,275683.0
2020-10-28,63.84781265258789,66.23980712890625,62.92781448364258,63.47981262207031,360612.0
2020-10-29,62.099815368652344,62.8358154296875,59.61582565307617,59.983821868896484,201233.0
2020-11-01,60.167823791503906,60.71982192993164,59.247825622558594,59.247825622558594,179416.0
2020-11-02,58.60382843017578,61.1798210144043,58.60382843017578,60.35182189941406,360808.0
2020-11-03,61.08781814575195,62.283817291259766,59.523826599121094,60.44382095336914,514838.0
2020-11-04,61.271820068359375,63.019813537597656,60.81182098388672,61.73181915283203,442499.0
2020-11-05,61.45581817626953,63.387813568115234,60.71982192993164,61.63981628417969,347656.0
2020-11-08,59.79982376098633,60.995819091796875,59.43182373046875,60.535823822021484,223255.0
2020-11-09,60.62782287597656,62.375816345214844,60.62782287597656,62.283817291259766,325383.0
2020-11-10,62.74381637573242,65.2278060913086,61.45581817626953,63.019813537597656,496582.0
2020-11-11,63.47981262207031,68.07979583740234,63.20381546020508,66.79180145263672,1102562.0
2020-11-12,67.25180053710938,70.28779602050781,66.6998062133789,68.99979400634766,593979.0
2020-11-15,71.29978942871094,73.13978576660156,70.47179412841797,72.58778381347656,480853.0
2020-11-16,74.15177917480469,79.76376342773438,72.6797866821289,79.76376342773438,1106620.0
2020-11-17,84.73175048828125,87.67574310302734,84.36375427246094,87.67574310302734,983072.0
2020-11-18,90.5277328491211,93.8397216796875,85.55974578857422,85.55974578857422,3044974.0
2020-11-19,85.55974578857422,91.81572723388672,83.7197494506836,87.49174499511719,1851974.0
2020-11-22,89.23973846435547,90.15973663330078,86.47974395751953,86.75574493408203,873875.0
2020-11-23,86.66374206542969,89.23973846435547,85.1917495727539,86.75574493408203,924267.0
2020-11-24,87.8597412109375,88.59574127197266,86.66374206542969,87.39974212646484,430632.0
2020-11-25,88.4117431640625,90.71173095703125,87.3077392578125,88.31974029541016,1039290.0
2020-11-26,84.6397476196289,86.75574493408203,82.89175415039062,85.28375244140625,516306.0
2020-11-29,88.31974029541016,93.74772644042969,87.49174499511719,93.74772644042969,1797575.0
2020-11-30,94.29972076416016,101.56770324707031,90.15973663330078,90.15973663330078,2094670.0
2020-12-01,88.96373748779297,90.2517318725586,84.8237533569336,86.29574584960938,2093109.0
2020-12-02,86.2957534790039,86.2957534790039,86.2957534790039,86.2957534790039,0.0
2020-12-03,86.2957534790039,86.2957534790039,86.2957534790039,86.2957534790039,0.0
2020-12-06,85.13668823242188,85.13668823242188,85.13668823242188,85.13668823242188,132403.0
2020-12-07,85.13668823242188,89.02124786376953,78.98612976074219,82.87068939208984,2498537.0
2020-12-08,82.87068939208984,83.67997741699219,78.33869934082031,79.63355255126953,755034.0
2020-12-09,79.37458801269531,84.65111541748047,78.14447021484375,80.3457260131836,1179745.0
2020-12-10,80.3457260131836,83.03254699707031,79.69829559326172,81.57583618164062,638777.0
2020-12-13,81.57583618164062,83.03254699707031,80.7989273071289,81.7376937866211,349600.0
2020-12-14,81.41397857666016,82.54698181152344,80.53995513916016,81.89955139160156,258178.0
2020-12-15,81.89955139160156,82.2232666015625,80.92841339111328,81.57583618164062,218458.0
2020-12-16,81.89955139160156,81.89955139160156,80.60469818115234,80.60469818115234,231851.0
2020-12-17,81.25212097167969,81.25212097167969,79.43932342529297,80.47521209716797,104377.0
2020-12-20,80.3457260131836,87.72639465332031,78.79190063476562,82.06140899658203,919412.0
2020-12-21,75.1015625,79.30984497070312,75.1015625,77.88550567626953,323247.0
2020-12-22,78.33869934082031,82.38512420654297,78.07972717285156,80.41046905517578,369384.0
2020-12-23,80.41046905517578,81.25212097167969,79.05087280273438,80.21623992919922,225932.0
2020-12-24,79.63355255126953,79.95726776123047,77.75601959228516,78.53292846679688,127558.0
2020-12-27,78.72715759277344,81.25212097167969,78.66241455078125,78.98612976074219,158342.0
2020-12-28,79.30984497070312,79.43932342529297,76.39641571044922,76.39641571044922,187401.0
2020-12-29,77.17333221435547,77.69127655029297,68.82151794433594,74.1951675415039,379316.0
2020-12-30,74.13042449951172,74.77784729003906,73.02980041503906,73.48299407958984,139093.0
2020-12-31,72.57659912109375,72.70608520507812,70.24585723876953,70.56957244873047,828193.0
2021-01-03,70.4400863647461,70.56957244873047,67.00872039794922,67.33243560791016,472209.0
2021-01-04,67.33243560791016,69.27471923828125,67.33243560791016,69.20997619628906,311987.0
2021-01-05,69.79266357421875,72.64134216308594,68.1740951538086,69.66317749023438,899707.0
2021-01-06,70.82854461669922,70.8932876586914,68.88626098632812,69.27471923828125,267380.0
2021-01-07,69.08049011230469,70.50482940673828,68.62728881835938,69.92214965820312,337549.0
2021-01-10,71.08751678466797,71.54071807861328,70.11637878417969,70.24585723876953,392042.0
2021-01-11,70.8932876586914,71.21700286865234,69.92214965820312,70.56957244873047,222147.0
2021-01-12,70.76380157470703,70.76380157470703,69.46894836425781,69.72792053222656,239524.0
2021-01-13,69.66317749023438,70.0516357421875,68.62728881835938,68.75677490234375,201449.0
2021-01-14,68.82151794433594,71.15225982666016,68.43306732177734,69.59843444824219,554117.0
2021-01-17,69.66317749023438,76.33167266845703,69.66317749023438,75.42527770996094,1973127.0
2021-01-18,75.42527770996094,76.26693725585938,70.69905853271484,72.90031433105469,884198.0
2021-01-19,73.6772232055664,73.80670928955078,72.18814086914062,72.57659912109375,237136.0
2021-01-20,72.8355712890625,72.8355712890625,71.54071807861328,71.60545349121094,143246.0
2021-01-21,71.4112319946289,75.68424987792969,71.4112319946289,73.41825103759766,992063.0
2021-01-24,74.45413970947266,75.74899291992188,74.13042449951172,74.90733337402344,1026911.0
2021-01-25,74.84259033203125,75.36053466796875,73.48299407958984,73.54773712158203,332964.0
2021-01-26,73.54773712158203,74.45413970947266,72.8355712890625,73.93619537353516,219800.0
2021-01-27,74.32465362548828,74.45413970947266,73.22402954101562,73.7419662475586,108486.0
2021-01-28,73.15928649902344,73.54773712158203,72.18814086914062,73.54773712158203,262010.0
2021-01-31,73.48299407958984,73.7419662475586,71.60545349121094,72.38236999511719,274486.0
2021-02-01,72.12339782714844,73.15928649902344,70.82854461669922,70.9580307006836,259724.0
2021-02-02,71.02277374267578,71.7996826171875,68.95100402832031,70.0516357421875,242038.0
2021-02-03,71.15225982666016,72.25288391113281,69.59843444824219,69.59843444824219,423361.0
2021-02-04,67.97986602783203,69.08049011230469,66.749755859375,68.23883819580078,278508.0
2021-02-07,69.46894836425781,69.98689270019531,68.56254577636719,69.08049011230469,198186.0
2021-02-08,69.59843444824219,71.34648895263672,68.82151794433594,71.08751678466797,287419.0
2021-02-09,71.60545349121094,73.28876495361328,71.21700286865234,71.86442565917969,461617.0
2021-02-10,72.51185607910156,73.35350799560547,71.02277374267578,71.15225982666016,271037.0
2021-02-11,71.08751678466797,71.34648895263672,70.0516357421875,70.0516357421875,198450.0
2021-02-14,71.02277374267578,71.02277374267578,69.59843444824219,69.72792053222656,295214.0
2021-02-15,69.98689270019531,71.15225982666016,68.30358123779297,69.98689270019531,610871.0
2021-02-16,70.31060028076172,70.8932876586914,69.0157470703125,70.8932876586914,350275.0
2021-02-17,71.28174591064453,75.74899291992188,71.21700286865234,74.97207641601562,1600796.0
2021-02-18,75.1015625,77.95024871826172,74.06568145751953,75.74899291992188,1045058.0
2021-02-21,76.07270812988281,76.39641571044922,74.45413970947266,75.42527770996094,339692.0
2021-02-22,75.42527770996094,77.5617904663086,74.58362579345703,75.23104858398438,472926.0
2021-02-23,75.1015625,76.78487396240234,74.84259033203125,75.55476379394531,519751.0
2021-02-24,75.74899291992188,76.07270812988281,71.21700286865234,72.25288391113281,387322.0
2021-02-25,72.96505737304688,73.80670928955078,71.99391174316406,72.18814086914062,229541.0
2021-02-28,71.21700286865234,72.12339782714844,71.08751678466797,71.60545349121094,238486.0
2021-03-01,71.92916870117188,74.2599105834961,71.92916870117188,72.317626953125,288188.0
2021-03-02,72.25288391113281,76.59064483642578,72.25288391113281,76.39641571044922,1277328.0
2021-03-03,77.36756134033203,80.92841339111328,76.72013092041016,78.01498413085938,1249160.0
2021-03-04,78.01498413085938,79.95726776123047,77.0438461303711,77.17333221435547,436054.0
2021-03-07,80.21623992919922,84.81297302246094,79.69829559326172,84.81297302246094,1723664.0
2021-03-08,84.81297302246094,93.22953033447266,83.51811981201172,93.22953033447266,1115124.0
2021-03-09,97.27594757080078,102.45536804199219,90.63981628417969,100.35122680664062,3906208.0
2021-03-10,98.73265838623047,103.2646484375,93.22953033447266,93.22953033447266,2048818.0
2021-03-11,93.876953125,95.8192367553711,90.96353149414062,93.22953033447266,668063.0
2021-03-14,93.22953033447266,98.57080078125,93.22953033447266,95.17181396484375,489630.0
2021-03-15,95.33366394042969,100.67494201660156,95.33366394042969,98.57080078125,965061.0
2021-03-16,99.0563735961914,101.4842300415039,93.39138793945312,96.95223236083984,593053.0
2021-03-17,95.49552154541016,96.3048095703125,93.39138793945312,94.52438354492188,283884.0
2021-03-18,96.95223236083984,97.11408996582031,93.876953125,93.876953125,230017.0
2021-03-21,93.39138793945312,94.52438354492188,92.0965347290039,92.25838470458984,263750.0
2021-03-22,92.0965347290039,96.3048095703125,91.93467712402344,93.22953033447266,343140.0
2021-03-23,93.5532455444336,94.68624114990234,92.42024230957031,92.42024230957031,155530.0
2021-03-24,93.39138793945312,95.49552154541016,88.37382507324219,88.37382507324219,681518.0
2021-03-25,89.34496307373047,92.58209991455078,88.85939025878906,90.47796630859375,253841.0
2021-03-28,85.46040344238281,89.6686782836914,84.4892578125,87.40267944335938,1092728.0
2021-03-29,87.56453704833984,89.6686782836914,86.75525665283203,88.37382507324219,247688.0
2021-03-30,88.37382507324219,88.37382507324219,86.4315414428711,87.40267944335938,128518.0
2021-03-31,88.05010986328125,88.69754028320312,87.24082946777344,87.24082946777344,137288.0
2021-04-01,87.07897186279297,87.88825225830078,86.4315414428711,86.59339904785156,95719.0
2021-04-04,87.56453704833984,89.50682067871094,86.4315414428711,88.69754028320312,196423.0
2021-04-05,89.6686782836914,94.20066833496094,89.6686782836914,91.44910430908203,532155.0
2021-04-06,92.0965347290039,92.0965347290039,89.83053588867188,90.31610870361328,127804.0
2021-04-07,90.31610870361328,90.31610870361328,90.31610870361328,90.31610870361328,0.0
2021-04-08,89.02124786376953,89.02124786376953,87.24082946777344,88.37382507324219,108022.0
2021-04-11,88.37382507324219,88.37382507324219,88.37382507324219,88.37382507324219,0.0
2021-04-12,89.50682067871094,89.50682067871094,87.56453704833984,87.72639465332031,131480.0
2021-04-13,88.05010986328125,88.85939025878906,87.56453704833984,87.56453704833984,48550.0
2021-04-14,87.40267944335938,88.21196746826172,86.75525665283203,87.72639465332031,74545.0
2021-04-15,88.05010986328125,92.90581512451172,87.72639465332031,90.63981628417969,313430.0
2021-04-18,91.6109619140625,91.77281951904297,90.63981628417969,91.28724670410156,146649.0
2021-04-19,91.77281951904297,92.90581512451172,90.63981628417969,90.63981628417969,122861.0
2021-04-20,91.28724670410156,92.74395751953125,90.80167388916016,91.6109619140625,222175.0
2021-04-21,91.93467712402344,100.67494201660156,91.77281951904297,100.67494201660156,1415532.0
2021-04-22,105.2069320678711,105.85436248779297,95.49552154541016,95.98109436035156,1781947.0
2021-04-25,97.11408996582031,99.0563735961914,93.876953125,95.8192367553711,499571.0
2021-04-26,96.7903823852539,98.73265838623047,94.3625259399414,95.65737915039062,300459.0
2021-04-27,95.49552154541016,95.49552154541016,94.03881072998047,94.03881072998047,196028.0
2021-04-28,94.84809875488281,100.83679962158203,93.22953033447266,95.98109436035156,965083.0
2021-04-29,95.98109436035156,97.59966278076172,94.52438354492188,94.84809875488281,344523.0
2021-05-02,95.98109436035156,96.62852478027344,93.876953125,95.00995635986328,244178.0
2021-05-03,94.52438354492188,97.11408996582031,94.3625259399414,94.3625259399414,205156.0
2021-05-04,94.20066833496094,95.49552154541016,94.03881072998047,94.84809875488281,153136.0
2021-05-05,95.17181396484375,95.33366394042969,93.71509552001953,93.876953125,148644.0
2021-05-06,93.5532455444336,94.52438354492188,92.58209991455078,93.5532455444336,95481.0
2021-05-09,93.876953125,95.00995635986328,91.77281951904297,92.25838470458984,136719.0
2021-05-10,92.25838470458984,93.22953033447266,90.63981628417969,92.58209991455078,108012.0
2021-05-17,92.58209991455078,97.11408996582031,92.58209991455078,94.84809875488281,493044.0
2021-05-18,94.84809875488281,95.49552154541016,94.3625259399414,94.68624114990234,254250.0
2021-05-19,94.84809875488281,96.14295196533203,94.3625259399414,95.00995635986328,215118.0
2021-05-20,95.17181396484375,95.98109436035156,93.5532455444336,95.49552154541016,297552.0
2021-05-23,95.65737915039062,95.98109436035156,92.74395751953125,93.06767272949219,585768.0
2021-05-24,92.90581512451172,92.90581512451172,84.1655502319336,85.46040344238281,2094119.0
2021-05-25,85.62226104736328,87.56453704833984,84.81297302246094,86.75525665283203,830083.0
2021-05-26,86.9171142578125,87.24082946777344,85.94596862792969,86.75525665283203,341718.0
2021-05-27,87.24082946777344,89.83053588867188,87.24082946777344,88.53568267822266,966899.0
2021-05-30,89.34496307373047,90.47796630859375,88.85939025878906,89.50682067871094,631147.0
2021-05-31,89.50682067871094,93.71509552001953,88.85939025878906,93.5532455444336,1219691.0
2021-06-01,93.71509552001953,94.20066833496094,89.83053588867188,90.63981628417969,1053019.0
2021-06-02,90.63981628417969,90.96353149414062,89.34496307373047,89.34496307373047,227877.0
2021-06-03,89.02124786376953,90.96353149414062,88.53568267822266,89.50682067871094,344271.0
2021-06-06,89.50682067871094,92.25838470458984,89.50682067871094,89.6686782836914,542187.0
2021-06-07,89.99239349365234,91.44910430908203,89.6686782836914,91.28724670410156,413100.0
2021-06-08,91.77281951904297,94.68624114990234,85.78411865234375,91.28724670410156,1894641.0
2021-06-09,91.77281951904297,93.876953125,90.31610870361328,91.28724670410156,501765.0
2021-06-10,92.0965347290039,92.0965347290039,89.6686782836914,89.99239349365234,260231.0
2021-06-13,90.15425109863281,91.77281951904297,89.83053588867188,90.80167388916016,434257.0
2021-06-14,90.80167388916016,92.58209991455078,86.9171142578125,89.6686782836914,431078.0
2021-06-15,89.18310546875,89.6686782836914,88.37382507324219,89.02124786376953,196744.0
2021-06-16,89.02124786376953,90.15425109863281,88.05010986328125,89.6686782836914,136666.0
2021-06-17,89.6686782836914,91.44910430908203,89.02124786376953,89.02124786376953,374054.0
2021-06-20,90.63981628417969,92.74395751953125,89.83053588867188,92.74395751953125,890640.0
2021-06-21,91.93467712402344,92.74395751953125,91.1253890991211,92.0965347290039,588731.0
2021-06-22,92.25838470458984,95.49552154541016,92.25838470458984,93.22953033447266,1739435.0
2021-06-23,93.876953125,94.84809875488281,91.93467712402344,92.25838470458984,482875.0
2021-06-24,92.25838470458984,92.90581512451172,90.96353149414062,91.1253890991211,304094.0
2021-06-27,91.1253890991211,91.1253890991211,91.1253890991211,91.1253890991211,0.0
2021-06-28,92.74395751953125,92.74395751953125,90.96353149414062,91.77281951904297,207416.0
2021-06-29,91.6109619140625,93.39138793945312,91.44910430908203,92.90581512451172,478155.0
2021-06-30,92.90581512451172,93.22953033447266,90.80167388916016,92.0965347290039,240185.0
2021-07-01,91.28724670410156,91.77281951904297,90.63981628417969,91.1253890991211,237244.0
2021-07-04,91.28724670410156,92.25838470458984,90.80167388916016,91.28724670410156,208397.0
2021-07-05,91.28724670410156,91.28724670410156,89.34496307373047,90.15425109863281,234929.0
2021-07-06,90.31610870361328,91.28724670410156,89.83053588867188,90.31610870361328,205508.0
2021-07-07,90.31610870361328,90.80167388916016,89.18310546875,90.31610870361328,179773.0
2021-07-08,90.63981628417969,91.28724670410156,89.18310546875,89.83053588867188,218543.0
2021-07-11,90.31610870361328,90.31610870361328,87.40267944335938,88.05010986328125,179256.0
2021-07-12,87.88825225830078,88.53568267822266,85.94596862792969,88.37382507324219,151777.0
2021-07-13,88.69754028320312,89.18310546875,87.40267944335938,87.56453704833984,71390.0
2021-07-14,87.56453704833984,88.37382507324219,87.56453704833984,88.21196746826172,84451.0
2021-07-15,88.37382507324219,89.50682067871094,88.05010986328125,89.02124786376953,179878.0
2021-07-25,89.34496307373047,89.34496307373047,88.21196746826172,88.53568267822266,138875.0
2021-07-26,88.53568267822266,88.69754028320312,87.24082946777344,87.56453704833984,123692.0
2021-07-27,87.56453704833984,87.88825225830078,86.59339904785156,87.72639465332031,93938.0
2021-07-28,87.40267944335938,88.53568267822266,87.07897186279297,87.72639465332031,95212.0
2021-07-29,87.72639465332031,87.88825225830078,87.07897186279297,87.07897186279297,107448.0
2021-08-01,87.40267944335938,87.72639465332031,86.75525665283203,87.72639465332031,118717.0
2021-08-02,87.40267944335938,87.40267944335938,86.4315414428711,86.4315414428711,88214.0
2021-08-03,86.4315414428711,86.75525665283203,85.78411865234375,85.78411865234375,90273.0
2021-08-04,85.94596862792969,86.9171142578125,85.62226104736328,85.62226104736328,74760.0
2021-08-05,86.10782623291016,86.75525665283203,85.13668823242188,86.26968383789062,79169.0
2021-08-08,86.26968383789062,86.59339904785156,85.78411865234375,85.94596862792969,61552.0
2021-08-09,86.26968383789062,86.26968383789062,84.9748306274414,85.13668823242188,75575.0
2021-08-10,85.13668823242188,85.94596862792969,84.4892578125,85.78411865234375,128856.0
2021-08-11,85.46040344238281,85.62226104736328,84.4892578125,84.4892578125,83595.0
2021-08-12,84.4892578125,84.4892578125,80.92841339111328,82.87068939208984,135965.0
2021-08-15,82.54698181152344,82.54698181152344,81.57583618164062,82.06140899658203,86213.0
2021-08-16,82.06140899658203,83.03254699707031,81.25212097167969,81.57583618164062,62891.0
2021-08-17,80.92841339111328,81.57583618164062,80.47521209716797,80.8636703491211,87590.0
2021-08-18,80.92841339111328,81.57583618164062,80.7989273071289,81.25212097167969,107281.0
2021-08-19,81.25212097167969,81.41397857666016,78.66241455078125,79.37458801269531,105237.0
2021-08-22,79.95726776123047,79.95726776123047,76.91436004638672,77.0438461303711,120697.0
2021-08-23,77.17333221435547,78.33869934082031,76.78487396240234,76.91436004638672,56657.0
2021-08-24,77.17333221435547,77.75601959228516,76.84961700439453,77.69127655029297,62368.0
2021-08-25,78.33869934082031,79.30984497070312,77.82076263427734,78.33869934082031,81932.0
2021-08-26,79.30984497070312,81.25212097167969,78.92138671875,78.92138671875,263130.0
2021-08-29,79.30984497070312,80.21623992919922,78.92138671875,79.7630386352539,48253.0
2021-08-30,80.02201080322266,80.8636703491211,79.69829559326172,80.3457260131836,82800.0
2021-08-31,80.60469818115234,83.67997741699219,80.60469818115234,82.87068939208984,351766.0
2021-09-01,82.87068939208984,84.1655502319336,82.54698181152344,83.03254699707031,124500.0
2021-09-02,83.03254699707031,83.35626220703125,82.2232666015625,82.87068939208984,66301.0
2021-09-05,82.54698181152344,84.1655502319336,81.41397857666016,82.70883178710938,137714.0
2021-09-06,82.70883178710938,83.51811981201172,82.2232666015625,82.38512420654297,89183.0
2021-09-07,82.54698181152344,82.87068939208984,81.41397857666016,81.41397857666016,77470.0
2021-09-08,81.41397857666016,82.38512420654297,80.7989273071289,80.92841339111328,72725.0
2021-09-09,80.60469818115234,80.92841339111328,80.2809829711914,80.3457260131836,63170.0
2021-09-12,80.41046905517578,80.47521209716797,79.05087280273438,79.37458801269531,72802.0
2021-09-13,79.18035888671875,81.41397857666016,78.98612976074219,81.41397857666016,98438.0
2021-09-14,81.57583618164062,81.7376937866211,80.60469818115234,80.66944122314453,50528.0
2021-09-15,80.66944122314453,80.66944122314453,79.69829559326172,79.95726776123047,34502.0
2021-09-16,79.8277816772461,80.2809829711914,79.30984497070312,79.63355255126953,97206.0
2021-09-19,79.63355255126953,80.2809829711914,79.18035888671875,79.18035888671875,85498.0
2021-09-20,79.11561584472656,79.11561584472656,78.01498413085938,78.33869934082031,58201.0
2021-09-21,77.69127655029297,78.27395629882812,77.5617904663086,77.69127655029297,79534.0
2021-09-22,77.5617904663086,78.92138671875,77.5617904663086,78.27395629882812,48916.0
2021-09-26,78.66241455078125,79.95726776123047,78.07972717285156,78.66241455078125,65940.0
2021-09-27,79.43932342529297,79.7630386352539,78.07972717285156,78.20921325683594,120818.0
2021-09-28,78.14447021484375,78.27395629882812,77.69127655029297,77.69127655029297,37951.0
2021-09-29,77.69127655029297,79.63355255126953,77.36756134033203,77.75601959228516,134314.0
2021-09-30,78.20921325683594,78.20921325683594,77.43230438232422,77.43230438232422,88548.0
2021-10-03,77.62653350830078,77.88550567626953,77.10858917236328,77.17333221435547,36131.0
2021-10-04,77.69127655029297,77.69127655029297,77.17333221435547,77.17333221435547,27898.0
2021-10-05,77.10858917236328,77.10858917236328,76.4611587524414,76.4611587524414,38231.0
2021-10-06,76.39641571044922,76.39641571044922,75.6195068359375,76.00796508789062,56887.0
2021-10-07,75.6195068359375,76.07270812988281,74.64836883544922,75.03681945800781,56081.0
2021-10-10,75.1015625,75.1015625,72.57659912109375,72.77082824707031,75361.0
2021-10-11,72.77082824707031,72.77082824707031,72.77082824707031,72.77082824707031,0.0
2021-10-12,73.48299407958984,73.48299407958984,71.7996826171875,72.38236999511719,68832.0
2021-10-13,72.18814086914062,78.14447021484375,72.18814086914062,76.137451171875,463089.0
2021-10-14,77.95024871826172,77.95024871826172,75.81373596191406,75.81373596191406,123147.0
2021-10-17,76.20219421386719,79.7630386352539,76.20219421386719,79.30984497070312,239376.0
2021-10-18,79.30984497070312,79.30984497070312,78.01498413085938,78.20921325683594,137456.0
2021-10-19,78.33869934082031,78.33869934082031,76.39641571044922,76.72013092041016,93160.0
2021-10-20,76.78487396240234,77.23807525634766,75.55476379394531,75.74899291992188,43737.0
2021-10-21,74.90733337402344,75.42527770996094,74.77784729003906,75.03681945800781,44367.0
2021-10-24,75.1015625,75.23104858398438,74.32465362548828,74.32465362548828,58713.0
2021-10-25,74.2599105834961,78.4034423828125,73.87145233154297,77.62653350830078,326297.0
2021-10-26,78.20921325683594,80.60469818115234,78.14447021484375,79.89252471923828,404576.0
2021-10-27,79.95726776123047,80.08675384521484,76.4611587524414,76.4611587524414,238111.0
2021-10-28,76.39641571044922,77.30281829833984,75.55476379394531,75.6195068359375,103114.0
2021-10-31,75.42527770996094,76.20219421386719,74.32465362548828,74.45413970947266,92963.0
2021-11-01,74.1951675415039,75.42527770996094,74.13042449951172,74.1951675415039,67811.0
2021-11-02,74.58362579345703,74.84259033203125,73.15928649902344,73.15928649902344,71445.0
2021-11-03,73.09454345703125,73.09454345703125,71.86442565917969,72.12339782714844,50334.0
2021-11-04,71.99391174316406,72.8355712890625,71.4759750366211,71.99391174316406,49065.0
2021-11-07,65.06644439697266,66.81449127197266,64.8074722290039,64.8074722290039,830193.0
2021-11-08,61.570335388183594,63.12416076660156,58.33319854736328,58.9158821105957,1404001.0
2021-11-09,59.56330871582031,60.53445053100586,55.74348831176758,56.26143264770508,584015.0
2021-11-10,56.26143264770508,58.59217071533203,56.26143264770508,57.49154281616211,244312.0
2021-11-11,57.49154281616211,57.49154281616211,56.52040100097656,56.8441162109375,144325.0
2021-11-14,57.16782760620117,57.5562858581543,56.714630126953125,56.8441162109375,81256.0
2021-11-15,56.8441162109375,56.8441162109375,54.642860412597656,54.642860412597656,142496.0
2021-11-16,54.77234649658203,54.77234649658203,53.21852111816406,53.21852111816406,125185.0
2021-11-17,53.34800720214844,55.29029083251953,53.28326416015625,54.12491989135742,116650.0
2021-11-18,54.12491989135742,54.12491989135742,54.12491989135742,54.12491989135742,0.0
2021-11-21,55.03131866455078,55.09606170654297,52.44160842895508,53.08903884887695,132998.0
2021-11-22,53.28326416015625,53.28326416015625,51.664695739746094,51.664695739746094,128282.0
2021-11-23,53.08903884887695,56.26143264770508,52.44160842895508,55.09606170654297,373029.0
2021-11-24,55.03131866455078,55.808231353759766,54.060176849365234,54.12491989135742,198437.0
2021-11-25,54.12491989135742,56.8441162109375,53.86595153808594,54.83708953857422,251617.0
2021-11-28,54.83708953857422,54.83708953857422,54.83708953857422,54.83708953857422,0.0
2021-11-29,51.79418182373047,52.765323638916016,51.276241302490234,51.276241302490234,115060.0
2021-11-30,51.276241302490234,55.48451614379883,51.21149826049805,55.03131866455078,298453.0
2021-12-01,54.642860412597656,55.41977310180664,53.99543380737305,54.319149017333984,126936.0
2021-12-02,54.707603454589844,57.68577194213867,53.93069076538086,55.03131866455078,293597.0
2021-12-05,55.93771743774414,56.77937316894531,55.41977310180664,56.19668960571289,94401.0
2021-12-06,56.714630126953125,58.268455505371094,55.03131866455078,57.621028900146484,290068.0
2021-12-07,58.268455505371094,59.23959732055664,58.203712463378906,59.04536819458008,199891.0
2021-12-08,59.43382263183594,59.43382263183594,57.5562858581543,57.5562858581543,124778.0
2021-12-09,57.23257064819336,57.87999725341797,55.03131866455078,56.326171875,165695.0
2021-12-12,56.973602294921875,58.9158821105957,56.8441162109375,58.59217071533203,182401.0
2021-12-13,59.17485427856445,61.05239486694336,58.39794158935547,59.369083404541016,319883.0
2021-12-14,60.27547836303711,61.246620178222656,59.6280517578125,59.6280517578125,231928.0
2021-12-15,59.88702392578125,62.929931640625,58.9158821105957,61.570335388183594,390065.0
2021-12-16,61.44084930419922,62.800445556640625,61.18187713623047,61.570335388183594,256531.0
2021-12-19,61.505592346191406,63.77158737182617,60.59919357299805,61.505592346191406,307670.0
2021-12-20,61.05239486694336,61.311363220214844,60.08125305175781,60.72867965698242,125444.0
2021-12-21,60.98765182495117,61.05239486694336,59.30434036254883,59.498565673828125,224232.0
2021-12-22,59.6280517578125,60.53445053100586,56.64988708496094,56.64988708496094,237185.0
2021-12-23,57.0383415222168,61.63507843017578,57.0383415222168,60.08125305175781,607390.0
2021-12-26,61.05239486694336,61.95878982543945,58.527427673339844,59.369083404541016,269476.0
2021-12-27,58.9158821105957,59.6280517578125,58.13896942138672,58.33319854736328,104191.0
2021-12-28,60.21073532104492,62.99467468261719,59.88702392578125,60.53445053100586,758327.0
2021-12-29,60.016510009765625,60.53445053100586,58.203712463378906,58.59217071533203,283642.0
2021-12-30,58.851139068603516,58.851139068603516,57.81525421142578,57.944740295410156,117610.0
2022-01-02,58.268455505371094,59.17485427856445,58.07422637939453,58.13896942138672,112552.0
2022-01-03,58.203712463378906,59.56330871582031,56.973602294921875,57.103084564208984,183157.0
2022-01-04,57.29731369018555,58.07422637939453,57.16782760620117,57.23257064819336,115756.0
2022-01-05,57.621028900146484,58.268455505371094,57.362056732177734,57.42679977416992,153588.0
2022-01-06,57.23257064819336,57.362056732177734,56.52040100097656,56.52040100097656,123073.0
2022-01-09,56.77937316894531,57.5562858581543,56.64988708496094,57.49154281616211,178896.0
2022-01-10,57.5562858581543,58.268455505371094,56.973602294921875,57.49154281616211,177723.0
2022-01-11,57.42679977416992,57.68577194213867,57.103084564208984,57.621028900146484,84223.0
2022-01-12,57.362056732177734,58.851139068603516,57.29731369018555,57.5562858581543,294283.0
2022-01-13,57.87999725341797,58.462684631347656,57.362056732177734,57.5562858581543,143538.0
2022-01-16,57.68577194213867,58.33319854736328,57.362056732177734,57.621028900146484,181334.0
2022-01-17,57.750511169433594,58.98062515258789,57.621028900146484,58.462684631347656,236135.0
2022-01-18,59.17485427856445,59.17485427856445,58.268455505371094,58.59217071533203,155527.0
2022-01-19,58.39794158935547,59.56330871582031,58.268455505371094,59.110111236572266,318851.0
2022-01-20,58.65691375732422,60.08125305175781,58.65691375732422,59.757537841796875,241408.0
2022-01-23,59.56330871582031,59.56330871582031,58.07422637939453,58.268455505371094,192173.0
2022-01-24,58.268455505371094,58.462684631347656,57.29731369018555,57.29731369018555,49984.0
2022-01-25,57.29731369018555,57.750511169433594,57.29731369018555,57.49154281616211,52456.0
2022-01-26,57.49154281616211,57.49154281616211,57.49154281616211,57.49154281616211,0.0
2022-01-27,57.49154281616211,57.49154281616211,57.49154281616211,57.49154281616211,0.0
2022-01-30,58.07422637939453,58.39794158935547,57.621028900146484,57.87999725341797,128759.0
2022-01-31,57.944740295410156,58.59217071533203,57.68577194213867,58.203712463378906,116307.0
2022-02-01,58.203712463378906,58.59217071533203,57.23257064819336,57.362056732177734,125332.0
2022-02-02,57.362056732177734,57.5562858581543,56.77937316894531,57.0383415222168,62380.0
2022-02-03,56.973602294921875,57.49154281616211,55.74348831176758,56.1319465637207,170571.0
2022-02-06,56.39091491699219,56.64988708496094,55.87297439575195,55.93771743774414,79437.0
2022-02-07,55.93771743774414,56.067203521728516,55.67874526977539,55.74348831176758,72850.0
2022-02-08,55.6140022277832,56.52040100097656,55.03131866455078,56.26143264770508,127195.0
2022-02-09,56.326171875,56.39091491699219,55.87297439575195,56.067203521728516,66930.0
2022-02-10,56.1319465637207,56.1319465637207,55.67874526977539,56.00246047973633,59239.0
2022-02-13,56.00246047973633,56.90885925292969,55.09606170654297,56.326171875,277220.0
2022-02-14,57.16782760620117,61.95878982543945,56.00246047973633,61.37610626220703,1069988.0
2022-02-15,61.44084930419922,66.49078369140625,60.8581657409668,63.25364685058594,1259547.0
2022-02-16,62.800445556640625,65.3254165649414,62.153018951416016,62.99467468261719,584190.0
2022-02-17,62.929931640625,62.929931640625,61.18187713623047,61.82930374145508,388627.0
2022-02-20,64.54850006103516,65.3254165649414,60.8581657409668,60.8581657409668,832219.0
2022-02-21,60.59919357299805,61.764564514160156,60.21073532104492,60.59919357299805,231518.0
2022-02-23,61.311363220214844,62.08827590942383,60.59919357299805,60.59919357299805,155742.0
2022-02-24,57.29731369018555,58.98062515258789,56.77937316894531,57.68577194213867,306672.0
2022-02-27,58.527427673339844,58.851139068603516,56.8441162109375,56.90885925292969,255939.0
2022-02-28,56.90885925292969,56.90885925292969,56.90885925292969,56.90885925292969,0.0
2022-03-01,56.90885925292969,56.90885925292969,56.90885925292969,56.90885925292969,0.0
2022-03-02,55.5,56.0,51.20000076293945,51.70000076293945,568292.0
2022-03-03,51.70000076293945,53.5,50.599998474121094,50.599998474121094,231380.0
2022-03-06,51.099998474121094,52.0,50.400001525878906,51.29999923706055,239843.0
2022-03-07,51.0,51.29999923706055,50.20000076293945,50.599998474121094,205529.0
2022-03-08,50.900001525878906,50.900001525878906,49.900001525878906,49.900001525878906,120470.0
2022-03-09,50.0,50.0,49.349998474121094,49.599998474121094,150010.0
2022-03-10,49.849998474121094,51.20000076293945,49.29999923706055,49.29999923706055,175476.0
2022-03-13,50.20000076293945,50.29999923706055,49.150001525878906,49.20000076293945,127301.0
2022-03-14,48.849998474121094,48.849998474121094,45.0,46.45000076293945,123513.0
2022-03-15,45.849998474121094,47.29999923706055,45.849998474121094,46.5,69826.0
2022-03-16,46.900001525878906,47.20000076293945,46.0,46.0,53190.0
2022-03-17,46.150001525878906,46.45000076293945,44.95000076293945,45.20000076293945,88450.0
2022-03-20,45.20000076293945,45.70000076293945,44.95000076293945,45.099998474121094,105714.0
2022-03-21,44.849998474121094,44.900001525878906,43.70000076293945,43.70000076293945,119620.0
2022-03-22,43.70000076293945,43.70000076293945,42.0,43.04999923706055,130740.0
2022-03-23,43.04999923706055,44.29999923706055,43.04999923706055,43.79999923706055,132189.0
2022-03-24,44.0,47.79999923706055,43.75,47.25,429811.0
2022-03-27,47.5,49.849998474121094,46.849998474121094,47.54999923706055,381859.0
2022-03-28,47.54999923706055,47.849998474121094,46.45000076293945,46.45000076293945,155195.0
2022-03-29,46.5,47.25,46.29999923706055,46.400001525878906,118838.0
2022-03-30,46.25,46.349998474121094,45.79999923706055,45.849998474121094,101202.0
2022-03-31,46.0,46.0,44.25,45.45000076293945,118106.0
2022-04-03,45.0,45.79999923706055,44.79999923706055,44.900001525878906,59637.0
2022-04-04,44.900001525878906,44.900001525878906,44.900001525878906,44.900001525878906,0.0
2022-04-05,43.95000076293945,43.95000076293945,42.349998474121094,42.900001525878906,118399.0
2022-04-06,42.900001525878906,42.900001525878906,41.0,42.599998474121094,142769.0
2022-04-07,42.599998474121094,43.45000076293945,42.0,42.04999923706055,138448.0
2022-04-10,42.04999923706055,42.29999923706055,41.95000076293945,42.0,67878.0
2022-04-11,42.0,42.45000076293945,41.650001525878906,41.70000076293945,50589.0
2022-04-12,41.599998474121094,41.650001525878906,41.099998474121094,41.20000076293945,45467.0
2022-04-13,41.099998474121094,41.349998474121094,40.45000076293945,40.599998474121094,52542.0
2022-04-14,40.29999923706055,44.099998474121094,40.04999923706055,42.0,454831.0
2022-04-17,42.900001525878906,43.54999923706055,42.150001525878906,42.599998474121094,168358.0
2022-04-18,42.599998474121094,43.0,42.400001525878906,42.400001525878906,59020.0
2022-04-19,42.400001525878906,44.0,42.150001525878906,44.0,233978.0
2022-04-20,44.0,44.45000076293945,43.0,43.45000076293945,151050.0
2022-04-21,43.349998474121094,43.75,42.25,43.0,72664.0
2022-04-24,42.5,44.900001525878906,42.349998474121094,44.0,218385.0
2022-04-25,43.599998474121094,44.150001525878906,43.0,43.0,112087.0
2022-04-26,42.900001525878906,44.150001525878906,42.900001525878906,43.099998474121094,54904.0
2022-04-27,43.849998474121094,45.29999923706055,43.20000076293945,45.0,198017.0
2022-04-28,45.0,46.20000076293945,44.0,44.0,157585.0
2022-05-08,43.5,44.45000076293945,43.5,43.75,60208.0
2022-05-09,44.20000076293945,46.29999923706055,43.54999923706055,44.70000076293945,312220.0
2022-05-10,44.099998474121094,46.0,43.95000076293945,44.70000076293945,114020.0
2022-05-11,44.25,45.0,44.0,44.0,67537.0
2022-05-12,43.70000076293945,43.75,42.54999923706055,42.54999923706055,54717.0
2022-05-15,44.099998474121094,44.099998474121094,42.5,42.849998474121094,54641.0
2022-05-16,43.29999923706055,43.29999923706055,42.0,42.0,35425.0
2022-05-17,42.0,43.20000076293945,41.5,42.95000076293945,78509.0
2022-05-18,42.95000076293945,42.95000076293945,42.95000076293945,42.95000076293945,0.0
2022-05-19,42.599998474121094,45.099998474121094,42.099998474121094,42.099998474121094,301791.0
2022-05-22,42.54999923706055,43.599998474121094,41.04999923706055,41.45000076293945,112955.0
2022-05-23,42.0,42.099998474121094,40.54999923706055,40.650001525878906,61971.0
2022-05-24,40.70000076293945,41.150001525878906,40.29999923706055,40.849998474121094,65291.0
2022-05-25,40.79999923706055,41.45000076293945,40.75,40.95000076293945,61589.0
2022-05-26,41.0,41.0,40.0,40.25,118474.0
2022-05-29,40.349998474121094,40.849998474121094,40.20000076293945,40.849998474121094,63458.0
2022-05-30,40.849998474121094,41.849998474121094,40.849998474121094,41.45000076293945,102953.0
2022-05-31,41.400001525878906,42.599998474121094,41.400001525878906,41.95000076293945,169510.0
2022-06-01,42.04999923706055,42.400001525878906,41.75,42.400001525878906,109590.0
2022-06-02,42.150001525878906,42.400001525878906,41.5,41.54999923706055,80881.0
2022-06-05,42.0,42.0,41.099998474121094,41.29999923706055,59791.0
2022-06-06,41.349998474121094,41.70000076293945,41.099998474121094,41.349998474121094,50597.0
2022-06-07,41.849998474121094,43.54999923706055,41.70000076293945,42.0,303647.0
2022-06-08,41.79999923706055,41.849998474121094,41.349998474121094,41.45000076293945,79375.0
2022-06-09,41.349998474121094,41.5,40.849998474121094,41.04999923706055,54792.0
2022-06-12,40.95000076293945,40.95000076293945,39.79999923706055,39.900001525878906,60614.0
2022-06-13,39.75,39.79999923706055,37.79999923706055,38.0,72048.0
2022-06-14,38.0,38.0,34.20000076293945,36.099998474121094,120841.0
2022-06-15,36.0,36.5,35.70000076293945,35.70000076293945,41755.0
2022-06-16,35.79999923706055,36.0,33.900001525878906,33.900001525878906,64948.0
2022-06-19,32.54999923706055,33.79999923706055,32.0,32.0,60137.0
2022-06-20,33.099998474121094,33.099998474121094,30.649999618530273,31.950000762939453,118585.0
2022-06-21,32.0,35.04999923706055,31.100000381469727,33.099998474121094,190831.0
2022-06-22,34.0,34.0,31.200000762939453,31.450000762939453,147542.0
2022-06-23,31.600000381469727,32.04999923706055,30.799999237060547,31.799999237060547,195743.0
2022-06-26,32.900001525878906,34.900001525878906,32.150001525878906,32.5,376507.0
2022-06-27,32.54999923706055,34.75,32.04999923706055,34.0,485767.0
2022-06-28,34.0,34.95000076293945,32.900001525878906,33.79999923706055,183525.0
2022-06-29,33.20000076293945,34.099998474121094,33.04999923706055,34.0,114249.0
2022-06-30,34.0,34.45000076293945,33.150001525878906,33.150001525878906,69767.0
2022-07-03,33.29999923706055,33.75,33.0,33.099998474121094,38512.0
2022-07-04,32.29999923706055,32.70000076293945,32.0,32.0,42199.0
2022-07-05,32.349998474121094,33.79999923706055,31.950000762939453,32.95000076293945,145499.0
2022-07-06,32.849998474121094,32.849998474121094,32.0,32.79999923706055,61988.0
2022-07-13,32.79999923706055,34.599998474121094,32.79999923706055,33.0,103072.0
2022-07-14,32.70000076293945,32.75,32.0,32.0,20364.0
2022-07-17,32.79999923706055,33.54999923706055,32.29999923706055,33.20000076293945,73475.0
2022-07-18,33.5,34.0,33.099998474121094,33.5,58283.0
2022-07-19,33.45000076293945,34.04999923706055,33.349998474121094,33.79999923706055,77536.0
2022-07-20,33.79999923706055,34.75,33.70000076293945,34.0,97642.0
2022-07-21,33.95000076293945,34.29999923706055,33.900001525878906,34.29999923706055,24478.0
2022-07-24,34.20000076293945,35.29999923706055,33.79999923706055,34.5,154293.0
2022-07-25,34.20000076293945,35.0,34.04999923706055,34.099998474121094,65817.0
2022-07-26,34.04999923706055,35.0,34.04999923706055,34.29999923706055,64671.0
2022-07-27,34.349998474121094,34.349998474121094,33.099998474121094,33.29999923706055,56869.0
2022-07-28,33.5,33.75,33.04999923706055,33.20000076293945,52271.0
2022-07-31,33.5,34.0,33.20000076293945,33.54999923706055,57448.0
2022-08-01,33.75,34.400001525878906,33.599998474121094,34.29999923706055,116410.0
2022-08-02,34.599998474121094,35.900001525878906,34.400001525878906,35.150001525878906,289244.0
2022-08-03,35.20000076293945,36.29999923706055,35.20000076293945,35.349998474121094,214854.0
2022-08-04,36.04999923706055,37.849998474121094,36.0,36.79999923706055,293997.0
2022-08-07,37.29999923706055,38.20000076293945,37.0,37.20000076293945,177306.0
2022-08-08,37.29999923706055,37.599998474121094,37.04999923706055,37.5,118970.0
2022-08-09,37.29999923706055,38.150001525878906,36.79999923706055,37.79999923706055,163901.0
2022-08-10,38.20000076293945,40.900001525878906,37.849998474121094,40.0,494964.0
2022-08-11,39.95000076293945,40.54999923706055,38.900001525878906,39.0,161823.0
2022-08-14,39.150001525878906,41.25,38.0,40.29999923706055,346069.0
2022-08-15,40.900001525878906,42.29999923706055,40.29999923706055,40.900001525878906,255881.0
2022-08-16,40.95000076293945,41.25,40.54999923706055,40.599998474121094,90778.0
2022-08-17,41.20000076293945,41.70000076293945,40.599998474121094,40.70000076293945,86774.0
2022-08-18,41.150001525878906,42.349998474121094,40.849998474121094,42.099998474121094,226069.0
2022-08-21,42.099998474121094,42.650001525878906,40.849998474121094,41.20000076293945,228051.0
2022-08-22,40.29999923706055,41.099998474121094,40.29999923706055,40.400001525878906,92561.0
2022-08-23,40.400001525878906,42.400001525878906,40.150001525878906,41.0,304643.0
2022-08-24,40.79999923706055,41.95000076293945,40.20000076293945,41.0,71046.0
2022-08-25,41.0,42.04999923706055,40.79999923706055,41.599998474121094,238088.0
2022-08-28,40.0,41.54999923706055,40.0,40.95000076293945,81444.0
2022-08-29,41.099998474121094,42.650001525878906,40.95000076293945,41.5,263695.0
2022-08-30,42.150001525878906,42.400001525878906,40.5,41.0,151830.0
2022-08-31,40.54999923706055,41.79999923706055,40.45000076293945,40.95000076293945,142302.0
2022-09-01,41.0,41.20000076293945,40.0,40.599998474121094,74077.0
2022-09-04,40.45000076293945,40.45000076293945,39.29999923706055,39.29999923706055,123072.0
2022-09-05,39.20000076293945,39.5,38.95000076293945,39.150001525878906,68618.0
2022-09-06,38.900001525878906,39.0,37.29999923706055,37.400001525878906,107537.0
2022-09-07,36.900001525878906,37.400001525878906,36.599998474121094,36.79999923706055,66988.0
2022-09-08,37.25,38.0,36.599998474121094,37.0,64302.0
2022-09-11,37.54999923706055,37.900001525878906,37.04999923706055,37.04999923706055,42945.0
2022-09-12,37.150001525878906,37.400001525878906,37.0,37.400001525878906,23156.0
2022-09-13,37.29999923706055,37.70000076293945,37.29999923706055,37.5,37506.0
2022-09-14,37.0,37.0,36.5,36.599998474121094,39155.0
2022-09-15,37.599998474121094,38.20000076293945,36.0,36.0,154620.0
2022-09-18,36.099998474121094,36.099998474121094,34.349998474121094,34.349998474121094,54603.0
2022-09-19,34.599998474121094,35.0,34.04999923706055,34.349998474121094,43628.0
2022-09-20,34.900001525878906,35.0,34.0,34.29999923706055,45281.0
2022-09-21,34.400001525878906,34.400001525878906,34.0,34.400001525878906,27658.0
2022-09-25,33.79999923706055,34.25,32.099998474121094,34.25,63229.0
2022-09-26,33.599998474121094,34.150001525878906,33.54999923706055,33.54999923706055,41291.0
2022-09-27,33.900001525878906,34.650001525878906,33.5,33.75,81527.0
2022-09-28,34.20000076293945,34.29999923706055,33.900001525878906,33.95000076293945,54627.0
2022-09-29,34.349998474121094,34.70000076293945,33.95000076293945,34.29999923706055,49175.0
2022-10-02,33.900001525878906,34.95000076293945,33.900001525878906,34.900001525878906,63384.0
2022-10-03,36.0,38.0,36.0,37.5,391832.0
2022-10-04,37.5,37.5,37.5,37.5,0.0
2022-10-05,37.900001525878906,37.900001525878906,37.0,37.0,96386.0
2022-10-06,37.25,37.29999923706055,36.849998474121094,36.849998474121094,40728.0
2022-10-09,36.75,36.75,35.900001525878906,35.900001525878906,73621.0
2022-10-10,35.75,35.79999923706055,35.349998474121094,35.70000076293945,34503.0
2022-10-11,35.349998474121094,36.150001525878906,35.25,36.150001525878906,110151.0
2022-10-12,36.25,36.45000076293945,35.75,36.04999923706055,101841.0
2022-10-13,35.400001525878906,35.900001525878906,35.349998474121094,35.349998474121094,42335.0
2022-10-16,35.5,35.5,34.849998474121094,34.95000076293945,27372.0
2022-10-17,35.20000076293945,35.25,34.849998474121094,35.20000076293945,39292.0
2022-10-18,35.5,36.150001525878906,35.400001525878906,35.849998474121094,126906.0
2022-10-19,36.20000076293945,36.20000076293945,35.75,35.75,46505.0
2022-10-20,35.79999923706055,37.150001525878906,35.79999923706055,36.75,184429.0
2022-10-23,36.95000076293945,37.150001525878906,36.79999923706055,36.849998474121094,35651.0
2022-10-24,36.79999923706055,37.099998474121094,35.849998474121094,35.849998474121094,107242.0
2022-10-25,35.95000076293945,36.099998474121094,35.45000076293945,35.45000076293945,35153.0
2022-10-26,35.29999923706055,35.29999923706055,34.45000076293945,34.79999923706055,38584.0
2022-10-27,34.54999923706055,35.0,34.099998474121094,34.45000076293945,33700.0
2022-10-30,34.849998474121094,35.70000076293945,34.650001525878906,34.79999923706055,45972.0
2022-10-31,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
2022-11-01,35.349998474121094,36.04999923706055,34.900001525878906,35.0,39196.0
2022-11-02,35.0,35.75,34.900001525878906,35.25,43865.0
2022-11-03,35.45000076293945,35.54999923706055,35.150001525878906,35.150001525878906,19305.0
2022-11-06,35.95000076293945,36.5,35.400001525878906,35.5,69639.0
2022-11-07,35.5,35.5,34.849998474121094,34.849998474121094,34427.0
2022-11-08,34.79999923706055,36.79999923706055,34.79999923706055,35.79999923706055,150798.0
2022-11-09,36.5,39.349998474121094,36.5,38.599998474121094,473389.0
2022-11-10,38.79999923706055,42.45000076293945,38.599998474121094,42.45000076293945,878674.0
2022-11-13,44.79999923706055,46.650001525878906,44.20000076293945,46.650001525878906,437318.0
2022-11-14,48.400001525878906,49.5,42.0,42.0,2776289.0
2022-11-15,41.150001525878906,44.29999923706055,39.5,39.5,846133.0
2022-11-16,39.95000076293945,43.150001525878906,39.5,40.400001525878906,1073191.0
2022-11-17,41.0,41.75,38.75,39.150001525878906,365322.0
2022-11-20,39.150001525878906,39.70000076293945,37.95000076293945,37.95000076293945,230897.0
2022-11-21,37.95000076293945,38.599998474121094,36.900001525878906,37.599998474121094,173995.0
2022-11-22,37.20000076293945,38.0,37.04999923706055,37.04999923706055,88697.0
2022-11-24,37.099998474121094,37.400001525878906,34.349998474121094,34.400001525878906,312644.0
2022-11-27,34.150001525878906,36.400001525878906,33.29999923706055,35.0,426032.0
2022-11-28,35.0,37.599998474121094,34.95000076293945,36.45000076293945,365820.0
2022-11-29,37.5,37.5,36.5,37.0,169191.0
2022-11-30,37.400001525878906,39.0,37.099998474121094,38.5,392941.0
2022-12-01,39.0,39.29999923706055,38.349998474121094,38.349998474121094,188812.0
2022-12-04,40.0,41.599998474121094,34.54999923706055,34.54999923706055,1011977.0
2022-12-05,34.599998474121094,36.20000076293945,33.849998474121094,33.900001525878906,523413.0
2022-12-06,33.75,34.5,33.650001525878906,34.20000076293945,211818.0
2022-12-07,34.29999923706055,34.599998474121094,33.75,33.849998474121094,137003.0
2022-12-08,33.849998474121094,34.0,33.099998474121094,33.70000076293945,121641.0
2022-12-11,34.0,34.0,32.0,32.099998474121094,60996.0
2022-12-12,31.75,31.75,29.649999618530273,30.799999237060547,173458.0
2022-12-13,30.899999618530273,31.25,30.399999618530273,30.5,148922.0
2022-12-14,30.799999237060547,31.649999618530273,30.700000762939453,31.0,161597.0
2022-12-15,30.950000762939453,33.04999923706055,30.799999237060547,32.04999923706055,468841.0
2022-12-18,32.099998474121094,32.400001525878906,31.700000762939453,31.700000762939453,91639.0
2022-12-19,31.700000762939453,33.04999923706055,31.5,32.0,379744.0
2022-12-20,32.5,32.70000076293945,31.950000762939453,32.29999923706055,95082.0
2022-12-21,32.400001525878906,33.400001525878906,32.0,32.650001525878906,209768.0
2022-12-22,32.29999923706055,32.70000076293945,32.0,32.0,113025.0
2022-12-25,32.04999923706055,34.849998474121094,31.950000762939453,33.400001525878906,324780.0
2022-12-26,33.29999923706055,35.04999923706055,32.54999923706055,32.849998474121094,287523.0
2022-12-27,33.400001525878906,33.5,32.400001525878906,33.20000076293945,71809.0
2022-12-28,33.29999923706055,33.29999923706055,32.599998474121094,32.70000076293945,24864.0
2022-12-29,33.20000076293945,33.20000076293945,32.5,32.5,34782.0
2023-01-01,32.900001525878906,33.0,32.650001525878906,32.70000076293945,53337.0
2023-01-02,33.099998474121094,34.5,33.099998474121094,33.349998474121094,176949.0
2023-01-03,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
2023-01-04,34.0,34.45000076293945,33.5,33.5,103437.0
2023-01-05,33.79999923706055,35.150001525878906,33.5,34.29999923706055,340975.0
2023-01-08,34.849998474121094,37.70000076293945,34.849998474121094,37.0,757904.0
2023-01-09,37.400001525878906,39.849998474121094,36.650001525878906,39.0,700407.0
2023-01-10,39.099998474121094,41.400001525878906,37.900001525878906,40.95000076293945,775286.0
2023-01-11,41.0,41.5,39.70000076293945,39.900001525878906,302368.0
2023-01-12,40.0,42.29999923706055,39.599998474121094,40.599998474121094,516639.0
2023-01-15,40.599998474121094,40.599998474121094,40.599998474121094,40.599998474121094,0.0
2023-01-16,40.25,44.0,39.79999923706055,43.95000076293945,816591.0
2023-01-17,44.0,45.29999923706055,42.75,42.900001525878906,1045123.0
2023-01-18,44.0,45.29999923706055,42.75,42.900001525878906,1045123.0
2023-01-19,43.900001525878906,44.79999923706055,43.599998474121094,43.95000076293945,374579.0
2023-01-22,43.95000076293945,43.95000076293945,43.95000076293945,43.95000076293945,0.0
2023-01-23,44.0,44.0,42.75,42.75,195186.0
2023-01-24,43.29999923706055,43.45000076293945,41.650001525878906,41.650001525878906,328704.0
2023-01-25,41.599998474121094,43.25,41.599998474121094,42.54999923706055,467677.0
2023-01-26,42.20000076293945,43.0,41.75,42.099998474121094,129362.0
2023-01-29,44.0,45.400001525878906,43.54999923706055,44.0,764611.0
2023-01-30,43.900001525878906,44.0,42.849998474121094,43.45000076293945,190270.0
2023-01-31,43.349998474121094,43.349998474121094,42.45000076293945,43.29999923706055,244129.0
2023-02-01,43.29999923706055,44.20000076293945,42.70000076293945,44.0,413294.0
2023-02-02,43.95000076293945,44.25,42.650001525878906,42.79999923706055,233753.0
2023-02-05,42.75,42.75,40.70000076293945,40.79999923706055,318095.0
2023-02-06,40.349998474121094,40.79999923706055,39.099998474121094,39.900001525878906,291848.0
2023-02-07,40.29999923706055,41.400001525878906,39.29999923706055,39.29999923706055,307720.0
2023-02-08,39.599998474121094,39.599998474121094,38.54999923706055,38.95000076293945,152990.0
2023-02-09,38.849998474121094,40.0,38.70000076293945,39.5,323741.0
2023-02-12,39.5,39.5,39.5,39.5,0.0
2023-02-13,39.150001525878906,39.650001525878906,38.95000076293945,39.25,150304.0
2023-02-14,39.04999923706055,40.04999923706055,39.04999923706055,39.900001525878906,349360.0
2023-02-15,40.099998474121094,40.70000076293945,39.900001525878906,40.0,271983.0
2023-02-16,40.04999923706055,40.099998474121094,39.0,39.04999923706055,130217.0
2023-02-19,39.0,39.70000076293945,38.70000076293945,39.0,128899.0
2023-02-20,39.04999923706055,39.29999923706055,38.650001525878906,38.650001525878906,63760.0
2023-02-21,38.95000076293945,40.29999923706055,38.75,38.79999923706055,280106.0
2023-02-23,39.099998474121094,39.099998474121094,38.45000076293945,38.849998474121094,86590.0
2023-02-26,38.849998474121094,38.849998474121094,37.20000076293945,37.349998474121094,115938.0
2023-02-27,37.400001525878906,38.400001525878906,37.29999923706055,38.099998474121094,144206.0
2023-02-28,37.70000076293945,38.79999923706055,37.70000076293945,38.75,93212.0
2023-03-01,38.349998474121094,40.04999923706055,38.349998474121094,39.70000076293945,452.0
2023-03-02,39.79999923706055,40.25,39.70000076293945,39.849998474121094,1325.0
2023-03-05,40.04999923706055,40.150001525878906,39.599998474121094,39.900001525878906,500.0
2023-03-06,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2023-03-07,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2023-03-08,39.150001525878906,39.75,38.29999923706055,38.45000076293945,2500.0
2023-03-09,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
2023-03-12,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
2023-03-13,38.45000076293945,38.45000076293945,38.45000076293945,38.45000076293945,0.0
2023-03-14,37.25,38.20000076293945,35.0,36.29999923706055,640.0
2023-03-15,41.5,43.45000076293945,39.900001525878906,39.900001525878906,550.0
2023-03-16,40.599998474121094,41.900001525878906,38.70000076293945,39.099998474121094,1030.0
2023-03-19,39.099998474121094,39.099998474121094,39.099998474121094,39.099998474121094,0.0
2023-03-20,38.70000076293945,40.79999923706055,38.20000076293945,38.75,481.0
2023-03-21,39.04999923706055,39.95000076293945,38.79999923706055,39.0,924.0
2023-03-22,39.04999923706055,39.95000076293945,38.5,38.650001525878906,771.0
2023-03-23,38.5,39.0,37.79999923706055,37.79999923706055,476.0
2023-03-26,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
2023-03-27,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
2023-03-28,37.79999923706055,37.79999923706055,37.79999923706055,37.79999923706055,0.0
2023-03-29,40.5,41.5,40.099998474121094,40.54999923706055,1892.0
2023-03-30,41.400001525878906,42.099998474121094,40.70000076293945,41.20000076293945,725.0
2023-04-02,41.20000076293945,41.20000076293945,41.20000076293945,41.20000076293945,0.0
2023-04-03,42.0,43.70000076293945,42.0,42.400001525878906,556.0
2023-04-04,44.0,44.0,40.29999923706055,42.0,500.0
2023-04-05,41.79999923706055,42.70000076293945,41.75,42.45000076293945,396.0
2023-04-06,42.54999923706055,42.75,42.0,42.29999923706055,402.0
2023-04-09,42.150001525878906,42.400001525878906,41.95000076293945,42.20000076293945,400.0
2023-04-10,42.400001525878906,42.75,42.20000076293945,42.29999923706055,687.0
2023-04-11,43.29999923706055,43.400001525878906,42.349998474121094,42.400001525878906,550.0
2023-04-12,42.349998474121094,43.0,42.20000076293945,42.29999923706055,547.0
2023-04-13,42.29999923706055,42.400001525878906,41.29999923706055,41.29999923706055,433.0
2023-04-16,41.150001525878906,42.150001525878906,41.099998474121094,41.70000076293945,750.0
2023-04-17,41.79999923706055,43.25,41.79999923706055,42.5,2000.0
2023-04-25,42.79999923706055,43.54999923706055,42.79999923706055,43.0,500.0
2023-04-26,43.099998474121094,43.20000076293945,42.79999923706055,43.099998474121094,1083.0
2023-04-27,42.849998474121094,44.150001525878906,42.849998474121094,44.0,716.0
2023-04-30,44.0,44.0,44.0,44.0,0.0
2023-05-01,44.0,44.0,44.0,44.0,0.0
2023-05-02,47.0,49.79999923706055,46.70000076293945,48.0,2135.0
2023-05-03,47.54999923706055,47.70000076293945,46.150001525878906,46.20000076293945,350.0
2023-05-04,46.150001525878906,47.900001525878906,46.099998474121094,46.25,346.0
2023-05-07,46.849998474121094,46.849998474121094,45.29999923706055,46.0,464.0
2023-05-08,46.0,46.599998474121094,45.599998474121094,45.599998474121094,500.0
2023-05-09,45.400001525878906,45.400001525878906,41.20000076293945,42.0,505.0
2023-05-10,42.0,42.29999923706055,40.0,40.400001525878906,839.0
2023-05-11,40.54999923706055,41.0,38.900001525878906,40.0,1444.0
2023-05-14,41.54999923706055,42.95000076293945,41.29999923706055,42.0,500.0
2023-05-15,42.29999923706055,42.29999923706055,41.349998474121094,42.099998474121094,3535.0
2023-05-16,42.400001525878906,43.400001525878906,41.79999923706055,42.150001525878906,500.0
2023-05-17,42.150001525878906,42.650001525878906,41.849998474121094,41.95000076293945,500.0
2023-05-18,42.0,42.849998474121094,41.900001525878906,42.400001525878906,985.0
2023-05-21,42.25,42.25,41.70000076293945,41.70000076293945,794.0
2023-05-22,41.45000076293945,42.45000076293945,41.45000076293945,41.79999923706055,1280.0
2023-05-23,41.79999923706055,42.45000076293945,41.79999923706055,42.0,657.0
2023-05-24,41.79999923706055,42.099998474121094,41.349998474121094,41.5,500.0
2023-05-25,41.599998474121094,42.0,41.29999923706055,41.849998474121094,453.0
2023-05-28,41.900001525878906,42.29999923706055,41.400001525878906,41.95000076293945,500.0
2023-05-29,42.099998474121094,44.5,42.04999923706055,43.599998474121094,400.0
2023-05-30,43.79999923706055,43.849998474121094,42.20000076293945,42.20000076293945,430.0
2023-05-31,42.20000076293945,42.5,41.900001525878906,42.0,2000.0
2023-06-01,42.0,42.29999923706055,41.849998474121094,42.04999923706055,1045.0
2023-06-04,42.45000076293945,44.0,42.25,43.45000076293945,920.0
2023-06-05,43.5,44.29999923706055,43.0,43.75,400.0
2023-06-06,44.25,45.45000076293945,43.04999923706055,45.349998474121094,700.0
2023-06-07,45.95000076293945,47.95000076293945,45.0,46.150001525878906,487.0
2023-06-08,42.0,42.29999923706055,41.849998474121094,42.04999923706055,378.0
2023-06-11,46.599998474121094,47.95000076293945,46.349998474121094,46.5,500.0
2023-06-12,46.599998474121094,47.099998474121094,46.400001525878906,46.599998474121094,498.0
2023-06-13,46.599998474121094,48.5,46.599998474121094,47.20000076293945,900.0
2023-06-14,47.5,47.75,46.70000076293945,46.75,420.0
2023-06-15,46.70000076293945,47.650001525878906,46.29999923706055,46.75,358.0
2023-06-18,46.75,47.45000076293945,45.75,46.95000076293945,900.0
2023-06-19,47.29999923706055,47.400001525878906,45.29999923706055,45.400001525878906,324758.0
2023-06-20,45.099998474121094,46.75,43.70000076293945,45.75,417303.0
2023-06-21,46.25,46.599998474121094,45.29999923706055,45.29999923706055,118951.0
2023-06-22,45.54999923706055,45.75,44.349998474121094,44.70000076293945,151394.0
2023-07-02,46.0,46.400001525878906,45.20000076293945,46.099998474121094,130249.0
2023-07-03,46.5,48.5,46.099998474121094,48.0,411958.0
2023-07-04,48.25,48.349998474121094,46.75,47.400001525878906,404038.0
2023-07-05,47.400001525878906,48.20000076293945,46.70000076293945,47.20000076293945,389021.0
2023-07-06,47.150001525878906,51.29999923706055,46.95000076293945,50.79999923706055,1504343.0
2023-07-09,52.099998474121094,54.400001525878906,51.29999923706055,51.79999923706055,1110869.0
2023-07-10,52.0,54.599998474121094,51.099998474121094,53.5,735676.0
2023-07-11,53.70000076293945,53.900001525878906,50.70000076293945,50.70000076293945,612521.0
2023-07-12,51.099998474121094,51.79999923706055,50.20000076293945,50.79999923706055,548201.0
2023-07-13,50.900001525878906,51.70000076293945,50.0,51.0,362664.0
2023-07-16,51.400001525878906,51.5,50.20000076293945,50.29999923706055,177328.0
2023-07-17,50.29999923706055,51.79999923706055,49.70000076293945,51.599998474121094,367488.0
2023-07-18,52.0,52.400001525878906,50.099998474121094,50.400001525878906,431809.0
2023-07-19,50.599998474121094,51.5,50.20000076293945,51.0,134291.0
2023-07-20,50.79999923706055,51.0,50.20000076293945,50.70000076293945,84611.0
2023-07-23,50.20000076293945,50.79999923706055,49.400001525878906,50.0,141736.0
2023-07-24,50.0,50.70000076293945,49.400001525878906,49.849998474121094,201843.0
2023-07-25,49.849998474121094,50.20000076293945,49.400001525878906,49.849998474121094,155270.0
2023-07-26,50.20000076293945,50.20000076293945,48.400001525878906,48.400001525878906,276710.0
2023-07-27,48.400001525878906,49.900001525878906,48.099998474121094,48.54999923706055,246539.0
2023-07-30,48.04999923706055,48.29999923706055,46.5,46.5,313830.0
2023-07-31,46.849998474121094,46.849998474121094,45.349998474121094,45.54999923706055,141195.0
2023-08-01,45.79999923706055,46.099998474121094,45.0,45.599998474121094,136666.0
2023-08-02,45.54999923706055,46.650001525878906,45.04999923706055,45.70000076293945,154478.0
2023-08-03,46.20000076293945,46.25,45.5,45.79999923706055,73006.0
2023-08-06,45.70000076293945,45.70000076293945,41.25,41.25,539012.0
2023-08-07,41.0,41.150001525878906,38.5,39.099998474121094,399773.0
2023-08-08,39.400001525878906,40.849998474121094,39.349998474121094,40.5,154041.0
2023-08-09,40.849998474121094,41.599998474121094,40.400001525878906,41.5,87730.0
2023-08-10,41.400001525878906,42.849998474121094,41.150001525878906,42.349998474121094,120767.0
2023-08-13,42.79999923706055,45.0,42.400001525878906,43.650001525878906,322891.0
2023-08-14,44.599998474121094,44.900001525878906,43.25,43.25,167378.0
2023-08-15,43.25,44.0,43.20000076293945,43.45000076293945,76682.0
2023-08-16,43.29999923706055,44.20000076293945,43.04999923706055,43.099998474121094,121929.0
2023-08-17,43.099998474121094,43.79999923706055,43.099998474121094,43.5,54940.0
2023-08-20,43.5,43.900001525878906,43.349998474121094,43.400001525878906,31538.0
2023-08-21,43.5,45.0,43.45000076293945,44.0,217264.0
2023-08-22,44.0,44.25,43.349998474121094,43.599998474121094,64651.0
2023-08-23,43.95000076293945,44.099998474121094,43.349998474121094,43.70000076293945,57912.0
2023-08-24,43.650001525878906,44.45000076293945,43.45000076293945,43.45000076293945,64990.0
2023-08-27,44.0,44.0,43.5,43.75,37790.0
2023-08-28,44.0,44.95000076293945,43.75,44.20000076293945,119763.0
2023-08-29,44.45000076293945,46.400001525878906,44.25,44.5,437093.0
2023-08-30,44.400001525878906,44.900001525878906,43.70000076293945,43.849998474121094,98309.0
2023-08-31,44.0,44.79999923706055,43.54999923706055,44.349998474121094,154571.0
2023-09-03,45.099998474121094,48.349998474121094,44.54999923706055,46.5,574254.0
2023-09-04,47.0,47.54999923706055,45.400001525878906,45.400001525878906,206855.0
2023-09-05,45.900001525878906,48.400001525878906,45.650001525878906,47.150001525878906,613055.0
2023-09-06,47.54999923706055,49.20000076293945,46.79999923706055,47.70000076293945,572497.0
2023-09-07,47.70000076293945,48.79999923706055,47.25,47.95000076293945,244149.0
2023-09-10,47.95000076293945,47.95000076293945,47.95000076293945,47.95000076293945,0.0
2023-09-11,54.0,57.900001525878906,52.0,52.0,1559789.0
2023-09-12,52.0,54.79999923706055,50.900001525878906,52.599998474121094,635016.0
2023-09-13,52.29999923706055,53.5,51.20000076293945,52.099998474121094,413161.0
2023-09-14,53.0,53.0,47.150001525878906,47.400001525878906,1005278.0
2023-09-17,47.400001525878906,47.400001525878906,47.400001525878906,47.400001525878906,0.0
2023-09-18,46.599998474121094,46.79999923706055,44.29999923706055,44.70000076293945,359510.0
2023-09-19,44.75,46.349998474121094,44.5,45.45000076293945,327121.0
2023-09-20,45.400001525878906,46.04999923706055,44.95000076293945,45.349998474121094,139563.0
2023-09-21,45.20000076293945,48.150001525878906,44.75,45.900001525878906,592912.0
2023-09-25,46.599998474121094,50.0,45.45000076293945,48.650001525878906,738964.0
2023-09-26,48.70000076293945,52.79999923706055,48.70000076293945,51.70000076293945,1016430.0
2023-09-27,53.0,54.400001525878906,50.0,50.79999923706055,980438.0
2023-09-28,50.099998474121094,51.79999923706055,49.95000076293945,50.599998474121094,514039.0
2023-10-01,50.599998474121094,50.599998474121094,50.599998474121094,50.599998474121094,0.0
2023-10-02,50.29999923706055,50.29999923706055,48.70000076293945,48.849998474121094,219797.0
2023-10-03,48.900001525878906,50.599998474121094,47.400001525878906,47.900001525878906,365529.0
2023-10-04,47.900001525878906,48.5,47.54999923706055,48.04999923706055,156603.0
2023-10-05,48.5,48.95000076293945,47.599998474121094,47.70000076293945,132898.0
2023-10-08,47.75,47.900001525878906,45.099998474121094,45.5,143754.0
2023-10-09,45.75,46.650001525878906,45.54999923706055,45.849998474121094,154101.0
2023-10-10,45.849998474121094,47.20000076293945,45.04999923706055,45.04999923706055,116416.0
2023-10-11,45.04999923706055,45.900001525878906,43.0,43.400001525878906,153872.0
2023-10-12,43.45000076293945,44.400001525878906,42.599998474121094,44.0,156571.0
2023-10-15,44.0,45.099998474121094,43.900001525878906,44.150001525878906,109564.0
2023-10-16,44.349998474121094,45.150001525878906,44.04999923706055,44.650001525878906,110052.0
2023-10-17,44.75,45.04999923706055,43.599998474121094,43.650001525878906,127982.0
2023-10-18,43.599998474121094,45.0,43.5,44.5,294167.0
2023-10-19,44.20000076293945,44.599998474121094,42.0,42.0,200118.0
2023-10-22,42.099998474121094,42.849998474121094,40.75,40.75,132657.0
2023-10-23,40.900001525878906,41.5,39.75,40.099998474121094,126695.0
2023-10-24,40.29999923706055,40.5,39.0,39.650001525878906,121529.0
2023-10-25,40.0,41.29999923706055,39.900001525878906,40.54999923706055,117923.0
2023-10-26,41.099998474121094,41.79999923706055,40.400001525878906,40.400001525878906,88332.0
2023-10-29,37.099998474121094,39.79999923706055,37.099998474121094,37.849998474121094,552795.0
2023-10-30,38.400001525878906,39.20000076293945,37.75,37.79999923706055,184541.0
2023-10-31,37.900001525878906,38.599998474121094,37.400001525878906,37.400001525878906,104294.0
2023-11-01,37.45000076293945,37.70000076293945,36.150001525878906,37.0,147393.0
2023-11-02,36.75,38.150001525878906,36.75,37.70000076293945,170823.0
2023-11-05,37.04999923706055,38.099998474121094,37.0,37.650001525878906,117762.0
2023-11-06,37.95000076293945,37.95000076293945,37.04999923706055,37.25,74674.0
2023-11-07,37.0,37.54999923706055,36.0,36.349998474121094,74489.0
2023-11-08,36.79999923706055,37.349998474121094,36.099998474121094,36.70000076293945,131629.0
2023-11-09,36.599998474121094,37.25,36.099998474121094,36.650001525878906,75056.0
2023-11-12,36.650001525878906,39.099998474121094,36.650001525878906,38.0,287650.0
2023-11-13,38.650001525878906,38.95000076293945,37.650001525878906,38.099998474121094,110103.0
2023-11-14,38.099998474121094,38.349998474121094,37.5,38.150001525878906,75654.0
2023-11-15,38.400001525878906,39.79999923706055,38.20000076293945,38.79999923706055,224025.0
2023-11-16,38.599998474121094,39.150001525878906,38.20000076293945,38.70000076293945,116062.0
2023-11-19,38.79999923706055,40.95000076293945,38.650001525878906,40.79999923706055,263098.0
2023-11-20,40.900001525878906,40.95000076293945,39.79999923706055,40.0,100998.0
2023-11-21,40.29999923706055,42.75,40.0,41.0,375838.0
2023-11-22,41.25,42.54999923706055,41.0,42.0,215933.0
2023-11-23,41.25,42.54999923706055,41.0,42.0,215933.0
2023-11-26,43.25,44.79999923706055,42.900001525878906,44.0,234896.0
2023-11-27,44.5,46.0,43.25,46.0,400589.0
2023-11-28,46.150001525878906,46.900001525878906,45.29999923706055,46.0,343300.0
2023-11-29,46.400001525878906,47.650001525878906,46.0,46.70000076293945,189898.0
2023-11-30,47.400001525878906,47.400001525878906,45.54999923706055,46.04999923706055,121600.0
2023-12-03,46.099998474121094,46.75,45.599998474121094,45.599998474121094,131045.0
2023-12-04,45.95000076293945,46.04999923706055,44.5,44.79999923706055,189240.0
2023-12-05,45.25,45.79999923706055,44.0,44.5,253331.0
2023-12-06,44.29999923706055,45.900001525878906,44.0,44.79999923706055,186386.0
2023-12-07,45.20000076293945,45.20000076293945,44.20000076293945,44.400001525878906,73099.0
2023-12-10,44.900001525878906,48.79999923706055,44.5,48.79999923706055,762633.0
2023-12-11,49.5,51.0,47.599998474121094,48.25,698328.0
2023-12-12,49.349998474121094,53.0,49.0,51.20000076293945,1376341.0
2023-12-13,51.5,53.79999923706055,51.20000076293945,51.5,642791.0
2023-12-14,51.599998474121094,52.400001525878906,50.5,50.5,296276.0
2023-12-17,50.099998474121094,53.0,50.099998474121094,51.5,712264.0
2023-12-18,51.099998474121094,52.099998474121094,51.0,51.0,209818.0
2023-12-19,51.0,53.099998474121094,51.0,52.400001525878906,333257.0
2023-12-20,52.5,53.70000076293945,52.0,52.5,220861.0
2023-12-21,52.400001525878906,52.900001525878906,51.20000076293945,52.0,247263.0
2023-12-24,52.0,52.79999923706055,51.5,51.599998474121094,138723.0
2023-12-25,51.70000076293945,52.400001525878906,51.5,52.099998474121094,137530.0
2023-12-26,52.20000076293945,54.900001525878906,51.70000076293945,53.79999923706055,740149.0
2023-12-27,54.5,55.20000076293945,52.70000076293945,53.79999923706055,518003.0
2023-12-28,53.79999923706055,55.5,53.599998474121094,54.79999923706055,436083.0
2023-12-31,55.5,60.20000076293945,55.29999923706055,60.20000076293945,347696.0
2024-01-01,63.79999923706055,66.19999694824219,62.70000076293945,66.19999694824219,2728007.0
2024-01-02,67.0,67.19999694824219,61.0,62.20000076293945,1773037.0
2024-01-03,61.400001525878906,68.4000015258789,61.400001525878906,66.80000305175781,2335964.0
2024-01-04,66.19999694824219,73.4000015258789,65.80000305175781,73.4000015258789,2101100.0
2024-01-07,73.9000015258789,78.5,73.9000015258789,74.5999984741211,1268274.0
2024-01-08,74.5999984741211,76.9000015258789,71.5,71.5999984741211,995730.0
2024-01-09,71.69999694824219,78.69999694824219,71.5999984741211,78.0999984741211,1416794.0
2024-01-10,78.30000305175781,78.80000305175781,74.4000015258789,76.5,827902.0
2024-01-11,76.5,80.30000305175781,73.5999984741211,74.0999984741211,1755825.0
2024-01-14,74.9000015258789,76.5,72.80000305175781,74.0,572768.0
2024-01-15,74.5,75.5,73.0,74.4000015258789,564332.0
2024-01-16,74.69999694824219,75.0,71.0999984741211,73.4000015258789,724720.0
2024-01-17,73.5999984741211,76.19999694824219,71.30000305175781,71.80000305175781,1160179.0
2024-01-18,71.9000015258789,72.9000015258789,68.5,69.5999984741211,713303.0
2024-01-21,70.0999984741211,70.5999984741211,67.80000305175781,68.0,434022.0
2024-01-22,68.0,68.0,68.0,68.0,0.0
2024-01-23,66.69999694824219,71.5999984741211,66.69999694824219,69.19999694824219,863930.0
2024-01-24,70.0,71.0,68.5999984741211,69.19999694824219,426343.0
2024-01-25,70.5,75.4000015258789,69.0999984741211,71.5,1720732.0
2024-01-28,72.9000015258789,73.9000015258789,72.0,72.9000015258789,561261.0
2024-01-29,73.0999984741211,74.0999984741211,72.0,72.5999984741211,518265.0
2024-01-30,72.9000015258789,74.0,69.0999984741211,69.80000305175781,434865.0
2024-01-31,70.0,71.69999694824219,69.0999984741211,69.9000015258789,275655.0
2024-02-01,70.19999694824219,71.0,68.80000305175781,70.19999694824219,266963.0
2024-02-04,70.0999984741211,70.80000305175781,68.9000015258789,69.69999694824219,159690.0
2024-02-05,69.80000305175781,70.4000015258789,67.5999984741211,68.0,296826.0
2024-02-06,68.0999984741211,70.0,66.80000305175781,69.69999694824219,346432.0
2024-02-07,69.69999694824219,69.69999694824219,68.0999984741211,68.80000305175781,373085.0
2024-02-08,69.69999694824219,69.69999694824219,68.0999984741211,68.80000305175781,373085.0
2024-02-11,69.0999984741211,73.19999694824219,68.0999984741211,72.30000305175781,1258704.0
2024-02-12,23.76396369934082,23.829429626464844,22.52012062072754,22.618318557739258,2447085.0
2024-02-13,22.716516494750977,24.02582550048828,22.52012062072754,23.600299835205078,3070562.0
2024-02-14,21.636335372924805,23.796695709228516,21.636335372924805,23.469369888305664,3909639.0
2024-02-15,24.287687301635742,25.793392181396484,22.94564437866211,23.076576232910156,5959859.0
2024-02-18,23.30570411682129,24.909608840942383,23.10930824279785,24.647747039794922,4721597.0
2024-02-19,25.891590118408203,26.415315628051758,24.02582550048828,24.058557510375977,6612704.0
2024-02-20,24.516815185546875,24.647747039794922,23.469369888305664,24.22222137451172,2856180.0
2024-02-21,26.600000381469727,26.600000381469727,26.600000381469727,26.600000381469727,17238.0
2024-02-25,29.25,29.25,29.25,29.25,15281.0
2024-02-26,32.150001525878906,32.150001525878906,29.75,31.5,4368028.0
2024-02-27,31.0,31.200000762939453,29.450000762939453,29.850000381469727,2017052.0
2024-02-28,29.850000381469727,30.200000762939453,28.600000381469727,28.899999618530273,1193569.0
2024-02-29,29.049999237060547,30.049999237060547,27.899999618530273,28.100000381469727,1427340.0
2024-03-03,28.25,28.450000762939453,26.549999237060547,26.899999618530273,1102166.0
2024-03-04,26.899999618530273,26.899999618530273,25.799999237060547,26.700000762939453,823674.0
2024-03-05,26.700000762939453,26.700000762939453,26.700000762939453,26.700000762939453,0.0
2024-03-06,29.899999618530273,31.799999237060547,29.600000381469727,29.75,2940515.0
2024-03-07,29.100000381469727,29.5,27.950000762939453,28.350000381469727,1130642.0
2024-03-10,28.5,28.799999237060547,27.549999237060547,28.100000381469727,752650.0
2024-03-11,28.200000762939453,29.700000762939453,28.0,28.5,1317835.0
2024-03-12,29.299999237060547,29.399999618530273,27.5,27.799999237060547,889506.0
2024-03-13,28.299999237060547,29.299999237060547,28.149999618530273,28.549999237060547,1309535.0
2024-03-14,28.75,28.75,28.100000381469727,28.399999618530273,379663.0
2024-03-17,28.450000762939453,28.450000762939453,27.649999618530273,28.0,604381.0
2024-03-18,28.0,28.0,26.899999618530273,27.100000381469727,482981.0
2024-03-19,27.100000381469727,27.149999618530273,26.200000762939453,26.350000381469727,830367.0
2024-03-20,26.399999618530273,27.0,25.299999237060547,25.399999618530273,1344030.0
2024-03-21,23.799999237060547,25.350000381469727,23.719999313354492,24.31999969482422,7606841.0
2024-03-24,24.799999237060547,26.75,24.399999618530273,26.75,9716700.0
2024-03-25,27.25,29.0,27.0,27.549999237060547,12851348.0
2024-03-26,27.549999237060547,28.899999618530273,26.600000381469727,26.899999618530273,7863336.0
2024-03-27,26.899999618530273,28.049999237060547,26.700000762939453,27.200000762939453,4161951.0
2024-03-28,27.200000762939453,27.299999237060547,25.149999618530273,25.75,4118321.0
2024-03-31,26.0,26.25,25.149999618530273,26.049999237060547,1933752.0
2024-04-01,26.399999618530273,26.450000762939453,24.959999084472656,24.959999084472656,2040793.0
2024-04-02,24.719999313354492,25.549999237060547,23.979999542236328,24.920000076293945,2170184.0
2024-04-03,25.0,25.600000381469727,24.700000762939453,25.25,1286484.0
2024-04-04,25.350000381469727,26.200000762939453,25.149999618530273,25.399999618530273,1874599.0
2024-04-14,,,,,
2024-04-15,26.200000762939453,28.0,26.200000762939453,27.399999618530273,3811700.0
2024-04-16,27.75,28.299999237060547,26.799999237060547,27.299999237060547,3181481.0
2024-04-17,27.600000381469727,28.600000381469727,27.299999237060547,28.600000381469727,4673276.0
2024-04-18,28.950000762939453,31.25,28.549999237060547,30.799999237060547,9763048.0
2024-04-21,31.5,31.950000762939453,30.100000381469727,30.899999618530273,4508754.0
2024-04-22,31.0,31.0,29.399999618530273,30.0,2962032.0
2024-04-23,30.149999618530273,31.850000381469727,29.75,31.149999618530273,7185233.0
2024-04-24,31.549999237060547,31.700000762939453,29.5,30.649999618530273,4086635.0
2024-04-25,30.75,31.25,29.75,30.049999237060547,3796318.0
2024-04-28,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
2024-04-29,28.850000381469727,29.200000762939453,26.899999618530273,27.950000762939453,4262680.0
2024-04-30,27.950000762939453,29.5,27.600000381469727,29.0,4140486.0
2024-05-01,29.0,29.25,28.649999618530273,28.75,2000399.0
2024-05-02,28.899999618530273,29.600000381469727,28.700000762939453,29.350000381469727,2818910.0
2024-05-05,29.649999618530273,29.700000762939453,28.649999618530273,28.700000762939453,1318454.0
2024-05-06,28.75,28.799999237060547,28.0,28.450000762939453,1587341.0
2024-05-07,28.450000762939453,28.899999618530273,28.0,28.0,1581553.0
2024-05-08,28.100000381469727,28.600000381469727,28.0,28.399999618530273,1261277.0
2024-05-09,28.049999237060547,28.700000762939453,27.799999237060547,27.850000381469727,1744815.0
2024-05-12,27.899999618530273,27.899999618530273,26.700000762939453,27.200000762939453,1302298.0
2024-05-13,27.299999237060547,27.799999237060547,26.899999618530273,27.299999237060547,1300756.0
2024-05-14,27.299999237060547,27.399999618530273,25.899999618530273,26.149999618530273,1419818.0
2024-05-15,26.0,27.25,26.0,26.75,1252979.0
2024-05-16,27.0,27.100000381469727,26.0,26.200000762939453,798012.0
2024-05-19,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2024-05-20,26.0,26.549999237060547,25.899999618530273,26.200000762939453,1103931.0
2024-05-21,26.299999237060547,26.799999237060547,25.899999618530273,26.200000762939453,1078724.0
2024-05-22,26.299999237060547,27.25,26.25,27.100000381469727,2224769.0
2024-05-23,27.350000381469727,27.450000762939453,26.600000381469727,26.850000381469727,1344186.0
2024-05-26,26.75,27.299999237060547,26.549999237060547,26.899999618530273,655704.0
2024-05-27,27.0,27.299999237060547,26.600000381469727,26.899999618530273,657295.0
2024-05-28,27.0,27.299999237060547,26.5,26.5,805397.0
2024-05-29,26.5,26.75,26.049999237060547,26.25,789358.0
2024-05-30,26.25,26.25,26.25,26.25,0.0
2024-06-02,26.25,26.25,26.25,26.25,0.0
2024-06-03,25.649999618530273,26.350000381469727,25.549999237060547,26.149999618530273,1026852.0
2024-06-04,26.200000762939453,26.450000762939453,25.600000381469727,25.649999618530273,817988.0
2024-06-05,25.549999237060547,25.700000762939453,24.760000228881836,25.0,1002462.0
2024-06-06,25.049999237060547,25.149999618530273,24.639999389648438,24.739999771118164,715304.0
2024-06-09,24.799999237060547,25.200000762939453,24.540000915527344,24.920000076293945,825389.0
2024-06-10,25.0,26.049999237060547,24.940000534057617,25.700000762939453,1330390.0
2024-06-11,25.649999618530273,26.350000381469727,25.5,25.899999618530273,972630.0
2024-06-12,26.0,26.049999237060547,25.25,25.450000762939453,647909.0
2024-06-13,25.25,25.600000381469727,24.739999771118164,24.899999618530273,663734.0
2024-06-23,24.899999618530273,25.0,24.020000457763672,24.18000030517578,572660.0
2024-06-24,24.139999389648438,24.5,23.799999237060547,24.459999084472656,1131443.0
2024-06-25,24.479999542236328,24.65999984741211,24.299999237060547,24.399999618530273,439416.0
2024-06-26,24.399999618530273,24.780000686645508,24.360000610351562,24.479999542236328,418796.0
2024-06-27,24.5,24.6200008392334,24.139999389648438,24.280000686645508,508660.0
2024-06-30,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2024-07-01,24.31999969482422,25.299999237060547,24.31999969482422,25.049999237060547,1589567.0
2024-07-02,25.299999237060547,26.25,25.0,25.049999237060547,2164908.0
2024-07-03,25.100000381469727,25.649999618530273,24.700000762939453,25.600000381469727,846078.0
2024-07-04,25.799999237060547,26.649999618530273,25.200000762939453,26.649999618530273,2553903.0
2024-07-07,26.950000762939453,28.049999237060547,26.799999237060547,27.200000762939453,4373272.0
2024-07-08,27.25,27.799999237060547,26.799999237060547,27.399999618530273,1980844.0
2024-07-09,27.549999237060547,27.950000762939453,27.049999237060547,27.100000381469727,1960969.0
2024-07-10,27.0,27.450000762939453,26.700000762939453,26.700000762939453,1494749.0
2024-07-11,26.799999237060547,27.149999618530273,26.25,26.850000381469727,1724482.0
2024-07-14,27.0,27.200000762939453,26.700000762939453,26.850000381469727,1013266.0
2024-07-15,26.950000762939453,26.950000762939453,26.450000762939453,26.600000381469727,761813.0
2024-07-16,26.5,27.450000762939453,26.5,26.899999618530273,2190814.0
2024-07-17,27.149999618530273,27.149999618530273,26.600000381469727,26.649999618530273,1119504.0
2024-07-18,26.649999618530273,27.100000381469727,26.549999237060547,26.700000762939453,1144855.0
2024-07-21,27.899999618530273,28.799999237060547,27.399999618530273,28.100000381469727,6222580.0
2024-07-22,28.100000381469727,29.399999618530273,27.450000762939453,28.899999618530273,5503813.0
2024-07-23,29.049999237060547,29.149999618530273,28.049999237060547,28.299999237060547,2937280.0
2024-07-24,28.350000381469727,29.700000762939453,28.149999618530273,29.5,5145690.0
2024-07-25,29.399999618530273,30.75,28.799999237060547,29.799999237060547,6723077.0
2024-07-28,29.600000381469727,30.450000762939453,29.0,29.100000381469727,2892666.0
2024-07-29,29.100000381469727,29.600000381469727,28.350000381469727,28.399999618530273,1975383.0
2024-07-30,28.350000381469727,29.25,28.299999237060547,28.450000762939453,2219233.0
2024-07-31,28.299999237060547,28.5,27.600000381469727,27.75,1601655.0
2024-08-01,27.75,28.799999237060547,27.75,28.049999237060547,2008359.0
2024-08-04,26.600000381469727,27.5,26.100000381469727,26.200000762939453,1608234.0
2024-08-05,25.799999237060547,25.799999237060547,23.979999542236328,24.899999618530273,2538766.0
2024-08-06,25.25,26.299999237060547,25.200000762939453,25.75,2259790.0
2024-08-07,26.049999237060547,26.399999618530273,25.75,25.899999618530273,1243500.0
2024-08-08,25.799999237060547,25.799999237060547,24.799999237060547,25.149999618530273,1509198.0
2024-08-11,25.799999237060547,26.700000762939453,25.549999237060547,26.0,1843636.0
2024-08-12,26.049999237060547,26.100000381469727,25.5,25.549999237060547,975063.0
2024-08-13,25.549999237060547,25.799999237060547,25.350000381469727,25.649999618530273,640204.0
2024-08-14,25.950000762939453,26.5,25.850000381469727,26.149999618530273,1888060.0
2024-08-15,26.149999618530273,27.0,26.149999618530273,26.600000381469727,1928960.0
2024-08-18,26.649999618530273,27.25,26.649999618530273,27.100000381469727,1130021.0
2024-08-19,27.25,27.850000381469727,26.75,27.850000381469727,1940933.0
2024-08-20,28.0,28.299999237060547,27.549999237060547,27.600000381469727,2198373.0
2024-08-21,27.799999237060547,27.899999618530273,26.950000762939453,27.600000381469727,1570861.0
2024-08-22,28.399999618530273,28.899999618530273,28.049999237060547,28.149999618530273,4144833.0
2024-08-25,28.299999237060547,28.5,27.899999618530273,28.0,1128800.0
2024-08-26,28.100000381469727,28.299999237060547,27.700000762939453,28.100000381469727,1392343.0
2024-08-27,28.100000381469727,28.75,27.950000762939453,28.350000381469727,2182675.0
2024-08-28,28.299999237060547,30.450000762939453,28.049999237060547,30.25,5442984.0
2024-08-29,30.25,30.950000762939453,29.149999618530273,29.299999237060547,4922689.0
2024-09-01,29.75,32.20000076293945,29.600000381469727,31.950000762939453,13624502.0
2024-09-02,32.150001525878906,33.900001525878906,31.100000381469727,33.349998474121094,11350399.0
2024-09-03,33.29999923706055,34.20000076293945,32.70000076293945,32.75,7922745.0
2024-09-04,32.04999923706055,33.54999923706055,31.549999237060547,32.849998474121094,4555006.0
2024-09-05,32.900001525878906,33.900001525878906,32.5,32.54999923706055,4488240.0
2024-09-08,32.0,32.29999923706055,31.450000762939453,31.649999618530273,3064983.0
2024-09-09,31.75,32.45000076293945,31.549999237060547,31.850000381469727,2393425.0
2024-09-10,32.20000076293945,32.849998474121094,31.149999618530273,31.450000762939453,2693213.0
2024-09-11,31.450000762939453,31.75,30.75,30.899999618530273,2117983.0
2024-09-12,31.299999237060547,31.700000762939453,30.799999237060547,30.899999618530273,1440115.0
2024-09-15,31.100000381469727,31.399999618530273,30.350000381469727,30.399999618530273,1815362.0
2024-09-16,30.399999618530273,31.299999237060547,30.25,30.549999237060547,2745264.0
2024-09-17,30.700000762939453,30.75,30.149999618530273,30.200000762939453,1203754.0
2024-09-18,30.200000762939453,31.700000762939453,30.100000381469727,31.100000381469727,2884912.0
2024-09-19,31.25,31.700000762939453,31.0,31.149999618530273,1727150.0
2024-09-22,31.350000381469727,32.349998474121094,31.350000381469727,31.5,1770765.0
2024-09-24,31.5,31.75,30.799999237060547,31.0,1453869.0
2024-09-25,31.0,31.700000762939453,30.75,31.399999618530273,2024009.0
2024-09-26,31.5,32.75,31.149999618530273,32.400001525878906,4322115.0
2024-09-29,32.45000076293945,33.150001525878906,32.099998474121094,32.29999923706055,3001853.0
2024-09-30,32.20000076293945,32.5,31.549999237060547,31.75,1571622.0
2024-10-01,31.700000762939453,32.5,31.649999618530273,32.0,1539309.0
2024-10-02,32.0,32.0,32.0,32.0,0.0
2024-10-03,30.450000762939453,30.950000762939453,29.100000381469727,29.200000762939453,1916533.0
2024-10-06,29.299999237060547,29.450000762939453,27.799999237060547,27.950000762939453,2396428.0
2024-10-07,27.649999618530273,29.700000762939453,27.649999618530273,29.600000381469727,2321397.0
2024-10-08,29.75,29.799999237060547,29.0,29.25,1683996.0
2024-10-09,29.299999237060547,29.950000762939453,28.399999618530273,28.600000381469727,1435696.0
2024-10-10,28.700000762939453,29.450000762939453,28.700000762939453,29.049999237060547,897502.0
2024-10-13,29.350000381469727,31.0,29.25,30.950000762939453,2224823.0
2024-10-14,31.700000762939453,32.099998474121094,30.649999618530273,30.850000381469727,2823518.0
2024-10-15,31.0,32.099998474121094,30.850000381469727,31.799999237060547,2913453.0
2024-10-16,32.04999923706055,33.54999923706055,31.850000381469727,33.0,5727017.0
2024-10-17,33.29999923706055,33.29999923706055,31.600000381469727,31.75,3023888.0
2024-10-20,32.95000076293945,33.5,31.899999618530273,31.899999618530273,5159038.0
2024-10-21,31.899999618530273,32.45000076293945,31.649999618530273,32.0,1854193.0
2024-10-22,32.04999923706055,32.900001525878906,31.850000381469727,32.04999923706055,2362714.0
2024-10-23,32.20000076293945,33.349998474121094,32.20000076293945,32.599998474121094,5280211.0
2024-10-24,32.650001525878906,32.75,31.850000381469727,31.950000762939453,2236810.0
2024-10-27,32.25,32.95000076293945,32.25,32.599998474121094,2003076.0
2024-10-28,32.79999923706055,34.099998474121094,32.45000076293945,33.599998474121094,7016922.0
2024-10-29,33.599998474121094,33.599998474121094,32.70000076293945,33.099998474121094,2805750.0
2024-10-30,33.0,34.599998474121094,32.849998474121094,34.45000076293945,4610097.0
2024-10-31,34.400001525878906,35.150001525878906,33.95000076293945,34.5,5392101.0
2024-11-03,34.45000076293945,34.5,33.849998474121094,34.04999923706055,1785698.0
2024-11-04,34.0,34.0,32.900001525878906,33.099998474121094,2041165.0
2024-11-05,33.099998474121094,33.54999923706055,32.45000076293945,32.650001525878906,1742940.0
2024-11-06,32.900001525878906,33.5,32.599998474121094,32.79999923706055,1393534.0
2024-11-07,32.95000076293945,33.75,32.79999923706055,33.0,1906454.0
2024-11-10,33.0,33.45000076293945,32.400001525878906,32.45000076293945,1022720.0
2024-11-11,32.400001525878906,32.5,31.799999237060547,32.20000076293945,1314324.0
2024-11-12,32.29999923706055,32.79999923706055,31.850000381469727,32.20000076293945,1074408.0
2024-11-13,32.20000076293945,32.95000076293945,31.549999237060547,32.900001525878906,1753564.0
2024-11-14,32.79999923706055,32.849998474121094,31.299999237060547,31.700000762939453,1538786.0
2024-11-17,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,0.0
2024-11-18,31.299999237060547,31.799999237060547,31.299999237060547,31.5,740565.0
2024-11-19,31.5,32.400001525878906,31.350000381469727,32.150001525878906,1311759.0
2024-11-20,32.349998474121094,32.349998474121094,31.600000381469727,32.150001525878906,874231.0
2024-11-21,32.04999923706055,32.20000076293945,31.549999237060547,31.899999618530273,676987.0
2024-11-24,32.04999923706055,32.45000076293945,31.75,31.75,692915.0
2024-11-25,31.75,31.850000381469727,31.299999237060547,31.549999237060547,639938.0
2024-11-26,31.700000762939453,31.700000762939453,30.299999237060547,30.399999618530273,1242364.0
2024-11-27,30.299999237060547,30.600000381469727,29.700000762939453,29.899999618530273,1266111.0
2024-11-28,29.899999618530273,30.149999618530273,29.299999237060547,30.0,900837.0
2024-12-01,29.899999618530273,30.149999618530273,29.299999237060547,30.0,900837.0
2024-12-02,30.600000381469727,30.649999618530273,29.75,29.799999237060547,883657.0
2024-12-03,29.75,30.5,29.5,30.5,678087.0
2024-12-04,30.649999618530273,31.549999237060547,30.399999618530273,31.149999618530273,1551382.0
2024-12-05,31.200000762939453,31.25,30.75,30.950000762939453,813370.0
2024-12-08,31.100000381469727,31.5,30.950000762939453,31.100000381469727,581289.0
2024-12-09,31.200000762939453,31.25,30.850000381469727,30.899999618530273,510985.0
2024-12-10,30.950000762939453,31.0,30.450000762939453,30.649999618530273,568455.0
2024-12-11,30.549999237060547,30.850000381469727,30.299999237060547,30.450000762939453,510376.0
2024-12-12,30.549999237060547,30.799999237060547,30.350000381469727,30.450000762939453,281986.0
2024-12-15,30.600000381469727,30.649999618530273,30.200000762939453,30.5,391926.0
2024-12-16,30.5,30.600000381469727,29.899999618530273,30.049999237060547,611238.0
2024-12-17,30.200000762939453,30.200000762939453,29.5,29.649999618530273,640475.0
2024-12-18,29.549999237060547,30.100000381469727,29.299999237060547,29.899999618530273,728157.0
2024-12-19,29.75,30.0,29.5,29.649999618530273,565145.0
2024-12-22,29.850000381469727,30.299999237060547,29.600000381469727,29.649999618530273,516388.0
2024-12-23,29.649999618530273,29.75,29.100000381469727,29.399999618530273,430815.0
2024-12-24,29.399999618530273,30.049999237060547,28.350000381469727,28.450000762939453,1674103.0
2024-12-25,28.5,28.649999618530273,27.950000762939453,28.0,1303578.0
2024-12-26,28.0,28.549999237060547,27.899999618530273,28.049999237060547,1362331.0
2024-12-29,28.049999237060547,28.600000381469727,27.899999618530273,28.149999618530273,1843026.0
2024-12-30,28.149999618530273,28.299999237060547,27.850000381469727,28.0,1180273.0
2024-12-31,28.049999237060547,28.549999237060547,28.049999237060547,28.350000381469727,1110522.0
2025-01-01,28.549999237060547,28.549999237060547,28.049999237060547,28.200000762939453,517296.0
2025-01-02,28.299999237060547,29.0,28.100000381469727,28.950000762939453,1604137.0
2025-01-05,29.399999618530273,30.25,29.299999237060547,29.5,2484353.0
2025-01-06,29.600000381469727,29.75,29.100000381469727,29.450000762939453,1004130.0
2025-01-07,29.450000762939453,29.75,29.149999618530273,29.5,934840.0
2025-01-08,29.549999237060547,29.799999237060547,29.399999618530273,29.700000762939453,606084.0
2025-01-09,29.700000762939453,29.700000762939453,29.700000762939453,29.700000762939453,0.0
2025-01-12,29.350000381469727,30.649999618530273,29.149999618530273,30.649999618530273,1353023.0
2025-01-13,30.649999618530273,30.950000762939453,30.049999237060547,30.100000381469727,1371275.0
2025-01-14,30.049999237060547,30.350000381469727,30.0,30.200000762939453,731715.0
2025-01-15,30.200000762939453,30.350000381469727,29.799999237060547,29.799999237060547,937643.0
2025-01-16,29.799999237060547,30.100000381469727,29.649999618530273,29.799999237060547,927280.0
2025-01-19,29.799999237060547,30.0,29.600000381469727,29.850000381469727,552857.0
2025-01-20,29.950000762939453,30.0,29.649999618530273,29.649999618530273,566050.0
2025-01-21,29.700000762939453,30.5,29.700000762939453,30.100000381469727,1578247.0
2025-01-22,30.149999618530273,30.600000381469727,29.950000762939453,30.25,1447873.0
2025-01-23,30.25,30.450000762939453,29.850000381469727,29.899999618530273,979557.0
2025-01-26,30.0,30.200000762939453,29.899999618530273,30.100000381469727,677967.0
2025-01-27,30.149999618530273,30.850000381469727,29.850000381469727,30.149999618530273,2320907.0
2025-01-28,30.149999618530273,30.149999618530273,30.149999618530273,30.149999618530273,0.0
2025-01-29,30.25,30.450000762939453,30.0,30.100000381469727,931301.0
2025-01-30,30.200000762939453,31.5,30.0,31.200000762939453,4090479.0
2025-02-02,30.5,30.5,28.299999237060547,29.399999618530273,9600547.0
2025-02-03,29.399999618530273,29.799999237060547,29.049999237060547,29.100000381469727,2141715.0
2025-02-04,29.299999237060547,29.299999237060547,29.049999237060547,29.100000381469727,892950.0
2025-02-05,29.149999618530273,29.149999618530273,28.700000762939453,28.799999237060547,1110023.0
2025-02-06,28.799999237060547,29.049999237060547,28.600000381469727,28.899999618530273,755189.0
2025-02-09,28.899999618530273,29.25,28.850000381469727,29.049999237060547,957765.0
2025-02-10,29.100000381469727,29.100000381469727,28.649999618530273,28.799999237060547,791189.0
2025-02-11,28.799999237060547,28.799999237060547,28.5,28.600000381469727,685132.0
2025-02-12,28.549999237060547,28.649999618530273,27.899999618530273,28.149999618530273,920276.0
2025-02-13,28.0,28.450000762939453,27.950000762939453,28.25,509050.0
2025-02-16,28.399999618530273,28.950000762939453,28.299999237060547,28.350000381469727,739482.0
2025-02-17,28.350000381469727,28.399999618530273,28.0,28.200000762939453,418171.0
2025-02-18,28.200000762939453,28.549999237060547,28.0,28.149999618530273,445355.0
2025-02-19,28.149999618530273,28.149999618530273,28.149999618530273,28.149999618530273,0.0
2025-02-20,27.450000762939453,27.5,26.899999618530273,27.0,874014.0
2025-02-24,27.0,27.049999237060547,26.0,26.049999237060547,1055633.0
2025-02-25,26.049999237060547,26.149999618530273,24.979999542236328,25.450000762939453,2150862.0
2025-02-26,25.549999237060547,26.100000381469727,25.399999618530273,25.850000381469727,1402646.0
2025-02-27,25.850000381469727,26.100000381469727,25.149999618530273,25.25,637530.0
2025-03-02,25.200000762939453,25.450000762939453,24.5,24.81999969482422,459677.0
2025-03-03,24.899999618530273,25.299999237060547,24.559999465942383,24.959999084472656,709569.0
2025-03-04,24.899999618530273,24.899999618530273,24.139999389648438,24.200000762939453,1056901.0
2025-03-05,24.200000762939453,24.68000030517578,24.1200008392334,24.200000762939453,760324.0
2025-03-06,24.219999313354492,24.559999465942383,24.139999389648438,24.299999237060547,1205798.0
2025-03-09,24.360000610351562,24.5,23.479999542236328,24.0,750748.0
2025-03-10,24.020000457763672,24.15999984741211,23.719999313354492,23.719999313354492,765744.0
2025-03-11,22.6200008392334,24.100000381469727,22.600000381469727,24.020000457763672,900828.0
2025-03-12,24.18000030517578,24.420000076293945,23.940000534057617,24.299999237060547,585579.0
2025-03-13,24.479999542236328,24.8799991607666,24.1200008392334,24.299999237060547,671027.0
2025-03-16,24.399999618530273,24.780000686645508,24.219999313354492,24.68000030517578,489643.0
2025-03-17,24.799999237060547,25.0,24.299999237060547,24.34000015258789,588861.0
2025-03-18,24.360000610351562,24.360000610351562,23.719999313354492,23.899999618530273,626554.0
2025-03-19,23.920000076293945,24.0,23.5,24.0,271771.0
2025-03-20,24.0,24.0,24.0,24.0,0.0
2025-03-23,23.940000534057617,24.079999923706055,23.65999984741211,23.68000030517578,260904.0
2025-03-24,23.68000030517578,23.84000015258789,23.459999084472656,23.84000015258789,220798.0
2025-03-25,23.860000610351562,24.0,23.579999923706055,23.700000762939453,246249.0
2025-03-26,23.860000610351562,24.420000076293945,23.760000228881836,24.420000076293945,554740.0
2025-03-27,24.600000381469727,24.68000030517578,24.139999389648438,24.5,656894.0
2025-04-03,24.15999984741211,24.360000610351562,23.780000686645508,23.860000610351562,773446.0
2025-04-06,21.600000381469727,22.440000534057617,21.479999542236328,21.479999542236328,938820.0
2025-04-07,20.020000457763672,21.3799991607666,19.579999923706055,20.979999542236328,1333588.0
2025-04-08,22.0,22.200000762939453,21.540000915527344,21.81999969482422,1043721.0
2025-04-09,21.799999237060547,21.81999969482422,20.84000015258789,21.0,723918.0
2025-04-10,21.0,21.0,21.0,21.0,0.0
2025-04-13,22.299999237060547,23.0,22.299999237060547,22.81999969482422,774536.0
2025-04-14,23.0,23.700000762939453,22.81999969482422,23.700000762939453,1059988.0
2025-04-15,23.84000015258789,24.079999923706055,23.5,23.559999465942383,1042568.0
2025-04-16,23.600000381469727,23.959999084472656,23.520000457763672,23.65999984741211,597088.0
2025-04-17,23.65999984741211,23.65999984741211,23.65999984741211,23.65999984741211,0.0
2025-04-20,23.399999618530273,23.6200008392334,23.200000762939453,23.540000915527344,292079.0
2025-04-21,23.799999237060547,23.799999237060547,23.100000381469727,23.100000381469727,376036.0
2025-04-22,23.020000457763672,23.420000076293945,22.81999969482422,22.959999084472656,482391.0
2025-04-23,23.139999389648438,23.420000076293945,22.899999618530273,23.020000457763672,571157.0
2025-04-24,23.100000381469727,23.280000686645508,22.940000534057617,23.100000381469727,428439.0
2025-04-27,23.280000686645508,23.780000686645508,23.219999313354492,23.360000610351562,717726.0
2025-04-28,23.600000381469727,23.700000762939453,23.260000228881836,23.479999542236328,543045.0
2025-04-29,23.479999542236328,24.0,23.360000610351562,23.540000915527344,1160916.0
2025-04-30,23.440000534057617,23.5,23.020000457763672,23.18000030517578,448779.0
2025-05-01,23.18000030517578,23.18000030517578,22.84000015258789,23.0,325090.0
2025-05-04,23.040000915527344,23.15999984741211,22.399999618530273,22.399999618530273,258222.0
2025-05-05,22.420000076293945,22.899999618530273,22.239999771118164,22.799999237060547,344748.0
2025-05-06,22.799999237060547,23.299999237060547,22.760000228881836,22.799999237060547,581122.0
2025-05-07,22.700000762939453,22.780000686645508,22.399999618530273,22.5,303815.0
2025-05-08,22.399999618530273,22.600000381469727,22.200000762939453,22.219999313354492,252220.0
2025-05-11,22.299999237060547,22.459999084472656,21.780000686645508,21.799999237060547,256127.0
2025-05-12,21.799999237060547,22.459999084472656,21.799999237060547,22.440000534057617,453064.0
2025-05-13,22.459999084472656,22.459999084472656,21.899999618530273,22.079999923706055,595612.0
2025-05-14,22.139999389648438,23.239999771118164,22.139999389648438,23.15999984741211,1251549.0
2025-05-15,23.1200008392334,23.139999389648438,22.68000030517578,22.739999771118164,383514.0
2025-05-18,22.739999771118164,22.739999771118164,22.739999771118164,22.739999771118164,0.0
2025-05-19,22.979999542236328,23.84000015258789,22.799999237060547,23.200000762939453,1585712.0
2025-05-20,23.219999313354492,23.979999542236328,23.219999313354492,23.899999618530273,1507547.0
2025-05-21,23.959999084472656,24.579999923706055,23.6200008392334,23.6200008392334,2313252.0
2025-05-22,23.600000381469727,23.700000762939453,22.81999969482422,22.81999969482422,865488.0
2025-05-25,22.84000015258789,23.260000228881836,22.639999389648438,22.639999389648438,513069.0
2025-05-26,22.65999984741211,22.899999618530273,21.920000076293945,22.139999389648438,657958.0
2025-05-27,22.100000381469727,22.239999771118164,21.360000610351562,21.420000076293945,595516.0
2025-05-28,21.5,21.860000610351562,21.5,21.600000381469727,271970.0
2025-05-29,21.899999618530273,21.899999618530273,21.520000457763672,21.65999984741211,277673.0
2025-06-01,21.600000381469727,21.639999389648438,21.0,21.040000915527344,383376.0
2025-06-02,21.079999923706055,21.260000228881836,21.020000457763672,21.139999389648438,299355.0
2025-06-03,21.100000381469727,21.280000686645508,21.040000915527344,21.139999389648438,183710.0
2025-06-04,21.15999984741211,21.440000534057617,20.68000030517578,20.739999771118164,760878.0
2025-06-11,20.899999618530273,21.3799991607666,20.899999618530273,21.219999313354492,438661.0
2025-06-12,20.719999313354492,20.899999618530273,19.799999237060547,19.81999969482422,705937.0
2025-06-15,18.020000457763672,19.700000762939453,18.020000457763672,19.299999237060547,758743.0
2025-06-16,19.479999542236328,19.860000610351562,19.31999969482422,19.639999389648438,494362.0
2025-06-17,19.600000381469727,19.860000610351562,19.040000915527344,19.040000915527344,506797.0
2025-06-18,18.84000015258789,18.84000015258789,18.1200008392334,18.459999084472656,525400.0
2025-06-19,18.15999984741211,18.719999313354492,18.15999984741211,18.559999465942383,269286.0
2025-06-22,18.559999465942383,19.15999984741211,18.559999465942383,18.600000381469727,407230.0
2025-06-23,18.6200008392334,19.31999969482422,18.6200008392334,19.239999771118164,605531.0
2025-06-24,20.0,20.579999923706055,19.899999618530273,20.520000457763672,1109141.0
2025-06-25,20.520000457763672,20.8799991607666,20.360000610351562,20.799999237060547,663473.0
2025-06-26,20.959999084472656,21.020000457763672,20.68000030517578,20.920000076293945,471878.0
2025-06-29,21.010000228881836,21.829999923706055,21.010000228881836,21.670000076293945,679491.0
2025-06-30,21.950000762939453,23.329999923706055,21.700000762939453,22.59000015258789,2379288.0
2025-07-01,22.6200008392334,22.90999984741211,22.200000762939453,22.3700008392334,691609.0
2025-07-02,22.3700008392334,22.600000381469727,22.219999313354492,22.309999465942383,419388.0
2025-07-03,22.3700008392334,22.540000915527344,22.1299991607666,22.290000915527344,366681.0
2025-07-06,22.309999465942383,22.670000076293945,22.290000915527344,22.579999923706055,527411.0
2025-07-07,22.610000610351562,23.31999969482422,22.610000610351562,22.770000457763672,1294144.0
2025-07-08,22.770000457763672,22.770000457763672,22.25,22.260000228881836,438196.0
2025-07-09,22.299999237060547,22.600000381469727,22.25,22.34000015258789,313859.0
2025-07-10,22.399999618530273,23.100000381469727,22.360000610351562,22.780000686645508,1098662.0
2025-07-13,23.0,23.600000381469727,22.90999984741211,23.34000015258789,1578866.0
2025-07-14,23.399999618530273,23.420000076293945,22.760000228881836,23.010000228881836,713376.0
2025-07-15,23.06999969482422,23.25,22.770000457763672,22.770000457763672,448206.0
2025-07-16,22.780000686645508,22.979999542236328,22.280000686645508,22.280000686645508,595342.0
2025-07-17,22.280000686645508,22.280000686645508,22.280000686645508,22.280000686645508,0.0
2025-07-20,22.600000381469727,22.600000381469727,22.049999237060547,22.1299991607666,334183.0
2025-07-21,22.110000610351562,22.1299991607666,21.780000686645508,21.90999984741211,430766.0
2025-07-22,22.0,22.100000381469727,21.0,21.059999465942383,479784.0
2025-07-23,21.059999465942383,21.450000762939453,20.799999237060547,21.299999237060547,446172.0
2025-07-24,21.420000076293945,21.59000015258789,21.049999237060547,21.079999923706055,424031.0
2025-07-27,21.079999923706055,21.31999969482422,20.959999084472656,20.959999084472656,397962.0
2025-07-28,20.959999084472656,21.260000228881836,20.8799991607666,21.18000030517578,359857.0
2025-07-29,21.18000030517578,21.18000030517578,20.520000457763672,20.65999984741211,396593.0
2025-07-30,20.700000762939453,20.940000534057617,20.459999084472656,20.739999771118164,295101.0
2025-07-31,20.770000457763672,20.770000457763672,20.31999969482422,20.700000762939453,421591.0
2025-08-03,20.520000457763672,20.549999237060547,19.969999313354492,20.25,342795.0
2025-08-04,20.190000534057617,20.360000610351562,19.959999084472656,20.209999084472656,284720.0
2025-08-05,19.799999237060547,19.799999237060547,19.3700008392334,19.549999237060547,981422.0
2025-08-06,19.559999465942383,20.360000610351562,19.559999465942383,20.299999237060547,614438.0
2025-08-07,20.299999237060547,20.350000381469727,20.06999969482422,20.110000610351562,239323.0
2025-08-10,20.200000762939453,20.299999237060547,19.93000030517578,20.010000228881836,233160.0
2025-08-11,20.0,20.0,19.600000381469727,19.6299991607666,290996.0
2025-08-12,19.6299991607666,20.200000762939453,19.579999923706055,19.93000030517578,469686.0
2025-08-13,20.100000381469727,20.260000228881836,19.770000457763672,20.15999984741211,377338.0
2025-08-14,20.18000030517578,20.5,19.959999084472656,20.209999084472656,515957.0
2025-08-17,20.31999969482422,20.420000076293945,20.190000534057617,20.200000762939453,394833.0
2025-08-18,20.1299991607666,20.3799991607666,20.1299991607666,20.209999084472656,251221.0
2025-08-19,20.290000915527344,20.360000610351562,20.059999465942383,20.15999984741211,272637.0
2025-08-20,20.15999984741211,20.200000762939453,19.93000030517578,19.93000030517578,262652.0
2025-08-21,19.93000030517578,20.09000015258789,19.850000381469727,19.8700008392334,269870.0
2025-08-24,20.0,20.469999313354492,20.0,20.100000381469727,428520.0
2025-08-25,20.100000381469727,20.299999237060547,19.959999084472656,20.06999969482422,198990.0
2025-08-26,20.049999237060547,20.280000686645508,19.940000534057617,20.040000915527344,208761.0
2025-08-27,20.139999389648438,20.170000076293945,19.399999618530273,19.8799991607666,260973.0
2025-08-28,19.860000610351562,19.950000762939453,19.719999313354492,19.760000228881836,282989.0
2025-08-31,19.6200008392334,19.81999969482422,19.389999389648438,19.389999389648438,281536.0
2025-09-01,19.3700008392334,19.450000762939453,19.020000457763672,19.049999237060547,223334.0
2025-09-02,19.100000381469727,19.100000381469727,18.68000030517578,18.979999542236328,318812.0
2025-09-03,19.040000915527344,19.239999771118164,19.0,19.200000762939453,127341.0
2025-09-04,19.200000762939453,19.25,19.040000915527344,19.059999465942383,109471.0