data/1301.csv

date,open,high,low,close,volume
2012-01-17,46.52777862548828,46.875,45.71759033203125,45.949073791503906,541790.0
2012-01-18,46.1805534362793,47.800926208496094,45.83333206176758,47.33796310424805,658423.0
2012-01-19,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0
2012-01-22,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0
2012-01-23,47.33796310424805,47.33796310424805,47.33796310424805,47.33796310424805,0.0
2012-01-24,47.453704833984375,48.14814758300781,47.22222137451172,47.685184478759766,678113.0
2012-01-25,47.685184478759766,47.685184478759766,47.685184478759766,47.685184478759766,0.0
2012-01-26,,,,,
2012-01-29,47.685184478759766,47.685184478759766,47.685184478759766,47.685184478759766,0.0
2012-01-30,50.925926208496094,55.439815521240234,50.34722137451172,53.00925827026367,4324424.0
2012-01-31,53.125,54.282405853271484,51.85185241699219,53.935184478759766,2506400.0
2012-02-01,53.703704833984375,53.935184478759766,52.08333206176758,52.4305534362793,1217139.0
2012-02-02,52.4305534362793,52.4305534362793,52.4305534362793,52.4305534362793,0.0
2012-02-05,51.38888931274414,52.199073791503906,50.69444274902344,51.73611068725586,768601.0
2012-02-06,51.73611068725586,52.08333206176758,51.157405853271484,51.62036895751953,478095.0
2012-02-07,52.08333206176758,54.97685241699219,51.73611068725586,54.166664123535156,2350099.0
2012-02-08,53.58796310424805,54.51388931274414,52.77777862548828,53.00925827026367,1032156.0
2012-02-09,,,,,
2012-02-12,52.4305534362793,53.125,52.08333206176758,52.546295166015625,430538.0
2012-02-13,52.4305534362793,52.77777862548828,51.5046272277832,52.08333206176758,564810.0
2012-02-14,52.08333206176758,52.893516540527344,51.38888931274414,51.85185241699219,613017.0
2012-02-15,52.08333206176758,52.08333206176758,50.578704833984375,51.27314758300781,642490.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,50.925926208496094,51.157405853271484,50.578704833984375,50.925926208496094,409779.0
2012-02-21,51.041664123535156,51.5046272277832,50.69444274902344,50.925926208496094,696353.0
2012-02-22,50.925926208496094,50.925926208496094,50.925926208496094,50.925926208496094,0.0
2012-02-23,50.925926208496094,50.925926208496094,50.925926208496094,50.925926208496094,0.0
2012-02-26,50.46296310424805,50.46296310424805,49.53703689575195,50.0,595708.0
2012-02-27,50.0,50.0,49.421295166015625,50.0,641334.0
2012-02-28,49.88425827026367,50.34722137451172,47.56944274902344,49.189815521240234,1061571.0
2012-02-29,49.53703689575195,50.23147964477539,48.72685241699219,49.65277862548828,659815.0
2012-03-01,,,,,
2012-03-04,50.810184478759766,50.925926208496094,49.88425827026367,50.69444274902344,1681501.0
2012-03-05,50.925926208496094,52.199073791503906,50.46296310424805,50.810184478759766,2780434.0
2012-03-06,50.69444274902344,51.041664123535156,50.11574172973633,50.46296310424805,977592.0
2012-03-07,49.65277862548828,50.34722137451172,49.421295166015625,50.11574172973633,623762.0
2012-03-08,,,,,
2012-03-11,51.041664123535156,52.08333206176758,50.69444274902344,52.08333206176758,1498551.0
2012-03-12,52.4305534362793,52.893516540527344,51.62036895751953,52.4305534362793,1801080.0
2012-03-13,52.314815521240234,53.24074172973633,51.62036895751953,51.85185241699219,2244334.0
2012-03-14,52.199073791503906,52.199073791503906,51.38888931274414,51.5046272277832,952649.0
2012-03-15,,,,,
2012-03-18,51.27314758300781,51.5046272277832,50.578704833984375,51.157405853271484,790696.0
2012-03-19,51.38888931274414,52.77777862548828,50.925926208496094,51.73611068725586,3174891.0
2012-03-20,51.62036895751953,54.050926208496094,51.62036895751953,52.77777862548828,4105977.0
2012-03-21,53.125,53.703704833984375,51.5046272277832,51.73611068725586,1718440.0
2012-03-22,,,,,
2012-03-25,52.08333206176758,52.199073791503906,51.041664123535156,51.5046272277832,1190757.0
2012-03-26,51.38888931274414,52.546295166015625,51.157405853271484,52.08333206176758,2007854.0
2012-03-27,54.39814758300781,55.90277862548828,53.58796310424805,54.282405853271484,5352609.0
2012-03-28,54.166664123535156,54.39814758300781,52.893516540527344,53.81944274902344,1396020.0
2012-03-29,,,,,
2012-04-01,53.47222137451172,53.47222137451172,52.66203689575195,52.893516540527344,648892.0
2012-04-02,53.125,54.51388931274414,52.4305534362793,53.47222137451172,1525985.0
2012-04-03,53.58796310424805,55.09259033203125,53.125,54.97685241699219,1586444.0
2012-04-04,56.94444274902344,60.47453689575195,56.48147964477539,60.47453689575195,5642159.0
2012-04-05,,,,,
2012-04-08,57.87036895751953,58.738426208496094,52.66203689575195,55.5555534362793,2117894.0
2012-04-09,54.97685241699219,56.25,54.74536895751953,55.5555534362793,1298802.0
2012-04-10,55.671295166015625,57.52314758300781,55.20833206176758,55.78703689575195,2407276.0
2012-04-11,56.018516540527344,57.291664123535156,55.20833206176758,56.25,2175451.0
2012-04-12,,,,,
2012-04-15,54.282405853271484,54.39814758300781,53.00925827026367,53.24074172973633,753481.0
2012-04-16,52.893516540527344,53.35647964477539,50.23147964477539,51.041664123535156,976713.0
2012-04-17,51.85185241699219,52.546295166015625,50.925926208496094,52.199073791503906,741197.0
2012-04-18,52.199073791503906,52.314815521240234,51.041664123535156,51.85185241699219,519183.0
2012-04-19,,,,,
2012-04-22,53.47222137451172,55.671295166015625,53.00925827026367,53.81944274902344,1339201.0
2012-04-23,53.35647964477539,54.282405853271484,52.66203689575195,53.24074172973633,683067.0
2012-04-24,53.125,53.47222137451172,52.546295166015625,53.00925827026367,330357.0
2012-04-25,53.24074172973633,54.050926208496094,53.00925827026367,53.24074172973633,636081.0
2012-04-26,,,,,
2012-04-29,53.00925827026367,53.00925827026367,52.314815521240234,52.4305534362793,466024.0
2012-04-30,52.4305534362793,52.4305534362793,51.5046272277832,52.08333206176758,441108.0
2012-05-01,52.08333206176758,52.314815521240234,51.62036895751953,51.62036895751953,477945.0
2012-05-02,52.08333206176758,52.199073791503906,51.62036895751953,51.73611068725586,447152.0
2012-05-03,,,,,
2012-05-06,51.157405853271484,51.38888931274414,50.578704833984375,51.157405853271484,406873.0
2012-05-07,50.46296310424805,51.157405853271484,50.11574172973633,50.925926208496094,285583.0
2012-05-08,51.157405853271484,51.157405853271484,50.46296310424805,50.578704833984375,234188.0
2012-05-09,50.46296310424805,51.38888931274414,48.14814758300781,48.61111068725586,972207.0
2012-05-10,48.61111068725586,48.61111068725586,48.61111068725586,48.61111068725586,0.0
2012-05-13,47.453704833984375,47.916664123535156,45.949073791503906,46.75925827026367,619430.0
2012-05-14,45.83333206176758,46.296295166015625,45.02314758300781,45.2546272277832,400768.0
2012-05-15,45.71759033203125,46.064815521240234,45.37036895751953,45.71759033203125,267361.0
2012-05-16,44.791664123535156,45.60185241699219,44.560184478759766,45.60185241699219,322111.0
2012-05-17,,,,,
2012-05-20,45.2546272277832,45.48611068725586,44.675926208496094,45.13888931274414,253260.0
2012-05-21,45.2546272277832,45.60185241699219,45.02314758300781,45.60185241699219,414544.0
2012-05-22,46.1805534362793,46.75925827026367,45.83333206176758,45.949073791503906,504016.0
2012-05-23,45.37036895751953,45.71759033203125,45.2546272277832,45.2546272277832,210116.0
2012-05-24,,,,,
2012-05-27,45.13888931274414,47.33796310424805,45.02314758300781,45.71759033203125,2818149.0
2012-05-28,45.83333206176758,46.643516540527344,45.71759033203125,45.83333206176758,359068.0
2012-05-29,46.296295166015625,46.296295166015625,45.2546272277832,45.37036895751953,197205.0
2012-05-30,45.13888931274414,45.37036895751953,43.86574172973633,44.560184478759766,285716.0
2012-05-31,,,,,
2012-06-03,42.24536895751953,42.47685241699219,41.666664123535156,42.24536895751953,252117.0
2012-06-04,42.01388931274414,42.1296272277832,41.666664123535156,41.89814758300781,225676.0
2012-06-05,42.1296272277832,42.1296272277832,41.31944274902344,41.666664123535156,259154.0
2012-06-06,42.01388931274414,42.24536895751953,39.699073791503906,40.85647964477539,334072.0
2012-06-07,,,,,
2012-06-10,40.74074172973633,41.435184478759766,40.625,41.435184478759766,114991.0
2012-06-11,41.666664123535156,43.28703689575195,41.31944274902344,42.24536895751953,926563.0
2012-06-12,41.550926208496094,41.782405853271484,41.08796310424805,41.435184478759766,394321.0
2012-06-13,42.1296272277832,43.171295166015625,41.782405853271484,41.89814758300781,611870.0
2012-06-14,,,,,
2012-06-17,41.666664123535156,41.89814758300781,41.203704833984375,41.550926208496094,171754.0
2012-06-18,42.01388931274414,43.0555534362793,41.782405853271484,42.36111068725586,496130.0
2012-06-19,43.0555534362793,44.791664123535156,43.0555534362793,44.09722137451172,1370327.0
2012-06-20,44.09722137451172,44.560184478759766,43.28703689575195,44.09722137451172,457737.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2012-06-26,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2012-06-27,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2012-06-28,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2012-07-01,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2012-07-02,41.666664123535156,42.47685241699219,41.550926208496094,42.24536895751953,263274.0
2012-07-03,42.59259033203125,43.0555534362793,42.36111068725586,43.0555534362793,288153.0
2012-07-04,43.40277862548828,43.63425827026367,42.824073791503906,43.28703689575195,308575.0
2012-07-05,,,,,
2012-07-08,43.0555534362793,43.28703689575195,42.59259033203125,43.171295166015625,343980.0
2012-07-09,43.40277862548828,43.86574172973633,42.939815521240234,42.939815521240234,436681.0
2012-07-10,42.824073791503906,43.28703689575195,42.36111068725586,42.824073791503906,210910.0
2012-07-11,42.70833206176758,43.0555534362793,41.782405853271484,42.24536895751953,148987.0
2012-07-12,,,,,
2012-07-15,42.24536895751953,42.24536895751953,41.666664123535156,41.89814758300781,73561.0
2012-07-16,41.89814758300781,42.01388931274414,40.85647964477539,40.97222137451172,106023.0
2012-07-17,40.74074172973633,41.550926208496094,40.625,40.625,88177.0
2012-07-18,41.31944274902344,41.782405853271484,41.203704833984375,41.666664123535156,111963.0
2012-07-19,,,,,
2012-07-22,41.666664123535156,42.01388931274414,41.666664123535156,42.01388931274414,71183.0
2012-07-23,41.89814758300781,42.01388931274414,41.435184478759766,41.435184478759766,158941.0
2012-07-24,41.435184478759766,41.666664123535156,41.31944274902344,41.666664123535156,34077.0
2012-07-25,41.31944274902344,41.550926208496094,41.203704833984375,41.550926208496094,84749.0
2012-07-26,,,,,
2012-07-29,42.24536895751953,42.70833206176758,42.01388931274414,42.70833206176758,179769.0
2012-07-30,42.824073791503906,43.63425827026367,42.24536895751953,42.824073791503906,225135.0
2012-07-31,43.0555534362793,43.518516540527344,42.939815521240234,43.40277862548828,225707.0
2012-08-01,43.28703689575195,43.518516540527344,42.939815521240234,43.28703689575195,183702.0
2012-08-02,,,,,
2012-08-05,43.63425827026367,43.86574172973633,43.518516540527344,43.63425827026367,183549.0
2012-08-06,43.63425827026367,44.21296310424805,43.63425827026367,43.98147964477539,225464.0
2012-08-07,44.09722137451172,45.2546272277832,43.98147964477539,44.675926208496094,458641.0
2012-08-08,44.675926208496094,44.675926208496094,43.63425827026367,43.86574172973633,295689.0
2012-08-09,,,,,
2012-08-12,43.75,44.09722137451172,43.63425827026367,43.75,134071.0
2012-08-13,43.86574172973633,44.560184478759766,43.518516540527344,43.98147964477539,199446.0
2012-08-14,43.98147964477539,45.13888931274414,43.98147964477539,44.675926208496094,445091.0
2012-08-15,44.675926208496094,45.13888931274414,44.21296310424805,44.560184478759766,448039.0
2012-08-16,,,,,
2012-08-19,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0
2012-08-23,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0
2012-08-26,45.48611068725586,45.48611068725586,44.791664123535156,45.13888931274414,131704.0
2012-08-27,45.2546272277832,45.37036895751953,45.02314758300781,45.2546272277832,125582.0
2012-08-28,45.13888931274414,45.949073791503906,45.02314758300781,45.48611068725586,331295.0
2012-08-29,45.37036895751953,46.1805534362793,45.13888931274414,46.064815521240234,374200.0
2012-08-30,,,,,
2012-09-02,45.60185241699219,45.949073791503906,45.13888931274414,45.48611068725586,302374.0
2012-09-03,45.48611068725586,46.52777862548828,45.48611068725586,45.60185241699219,356306.0
2012-09-04,45.60185241699219,45.71759033203125,44.675926208496094,44.907405853271484,340678.0
2012-09-05,,,,,
2012-09-06,44.907405853271484,44.907405853271484,44.907405853271484,44.907405853271484,0.0
2012-09-09,44.560184478759766,45.2546272277832,44.328704833984375,44.907405853271484,344593.0
2012-09-10,45.02314758300781,45.60185241699219,44.791664123535156,45.02314758300781,429539.0
2012-09-11,45.2546272277832,45.2546272277832,44.791664123535156,45.02314758300781,186827.0
2012-09-12,45.13888931274414,45.949073791503906,44.907405853271484,45.48611068725586,461893.0
2012-09-13,,,,,
2012-09-16,45.71759033203125,45.83333206176758,45.37036895751953,45.48611068725586,173469.0
2012-09-17,45.48611068725586,46.41203689575195,45.37036895751953,46.1805534362793,324913.0
2012-09-18,46.643516540527344,48.14814758300781,46.52777862548828,46.52777862548828,2074341.0
2012-09-19,46.75925827026367,47.22222137451172,45.2546272277832,46.296295166015625,892751.0
2012-09-20,,,,,
2012-09-24,45.83333206176758,45.949073791503906,43.98147964477539,44.560184478759766,405229.0
2012-09-25,44.560184478759766,44.907405853271484,44.21296310424805,44.791664123535156,252644.0
2012-09-26,44.328704833984375,44.791664123535156,43.40277862548828,43.518516540527344,282452.0
2012-09-27,,,,,
2012-09-30,43.28703689575195,44.44444274902344,43.171295166015625,44.21296310424805,173606.0
2012-10-01,44.21296310424805,45.13888931274414,44.21296310424805,44.675926208496094,416285.0
2012-10-02,44.675926208496094,44.791664123535156,44.21296310424805,44.328704833984375,168315.0
2012-10-03,44.09722137451172,44.791664123535156,43.98147964477539,44.328704833984375,121002.0
2012-10-04,,,,,
2012-10-07,44.09722137451172,44.09722137451172,43.171295166015625,43.63425827026367,214202.0
2012-10-08,43.63425827026367,43.63425827026367,43.0555534362793,43.28703689575195,123655.0
2012-10-09,43.171295166015625,43.171295166015625,42.59259033203125,43.0555534362793,133960.0
2012-10-10,42.824073791503906,42.939815521240234,42.59259033203125,42.939815521240234,108594.0
2012-10-11,,,,,
2012-10-14,41.666664123535156,41.782405853271484,41.203704833984375,41.666664123535156,100698.0
2012-10-15,41.550926208496094,41.89814758300781,41.550926208496094,41.89814758300781,61371.0
2012-10-16,41.89814758300781,42.1296272277832,41.782405853271484,41.89814758300781,87678.0
2012-10-17,42.47685241699219,43.171295166015625,42.47685241699219,42.70833206176758,215875.0
2012-10-18,,,,,
2012-10-21,43.171295166015625,43.75,42.824073791503906,43.0555534362793,774863.0
2012-10-22,43.171295166015625,43.40277862548828,42.70833206176758,43.0555534362793,250385.0
2012-10-23,43.0555534362793,43.28703689575195,42.70833206176758,43.0555534362793,192865.0
2012-10-24,41.550926208496094,42.01388931274414,41.435184478759766,41.550926208496094,324194.0
2012-10-25,,,,,
2012-10-28,41.550926208496094,41.550926208496094,41.550926208496094,41.550926208496094,0.0
2012-11-01,41.550926208496094,41.550926208496094,41.550926208496094,41.550926208496094,0.0
2012-11-04,41.782405853271484,42.01388931274414,41.666664123535156,41.782405853271484,89671.0
2012-11-05,41.89814758300781,42.01388931274414,41.782405853271484,41.89814758300781,129834.0
2012-11-06,42.01388931274414,42.36111068725586,41.89814758300781,42.36111068725586,135064.0
2012-11-07,42.24536895751953,42.36111068725586,42.1296272277832,42.1296272277832,67099.0
2012-11-08,,,,,
2012-11-11,41.89814758300781,42.01388931274414,41.31944274902344,41.666664123535156,157693.0
2012-11-12,41.550926208496094,41.550926208496094,41.203704833984375,41.203704833984375,117265.0
2012-11-13,40.97222137451172,41.31944274902344,40.97222137451172,41.08796310424805,62337.0
2012-11-14,41.203704833984375,41.782405853271484,40.97222137451172,40.97222137451172,212988.0
2012-11-15,,,,,
2012-11-18,40.85647964477539,40.97222137451172,40.50925827026367,40.50925827026367,77721.0
2012-11-19,40.50925827026367,40.74074172973633,39.0046272277832,39.699073791503906,159001.0
2012-11-20,40.046295166015625,40.393516540527344,39.12036895751953,40.393516540527344,224914.0
2012-11-21,39.9305534362793,40.50925827026367,39.814815521240234,40.046295166015625,134926.0
2012-11-22,,,,,
2012-11-25,39.814815521240234,39.814815521240234,38.19444274902344,39.0046272277832,254762.0
2012-11-26,38.77314758300781,39.12036895751953,37.61574172973633,39.12036895751953,110370.0
2012-11-27,38.77314758300781,39.0046272277832,38.19444274902344,38.425926208496094,66358.0
2012-11-28,38.657405853271484,38.88888931274414,38.425926208496094,38.77314758300781,139204.0
2012-11-29,,,,,
2012-12-02,38.77314758300781,38.77314758300781,38.77314758300781,38.77314758300781,0.0
2012-12-03,39.9305534362793,41.08796310424805,39.9305534362793,40.393516540527344,154725.0
2012-12-04,40.625,40.625,40.046295166015625,40.393516540527344,65037.0
2012-12-05,40.393516540527344,40.74074172973633,39.9305534362793,40.50925827026367,94237.0
2012-12-06,40.50925827026367,40.50925827026367,40.50925827026367,40.50925827026367,0.0
2012-12-09,40.50925827026367,40.50925827026367,40.50925827026367,40.50925827026367,0.0
2012-12-10,40.27777862548828,40.50925827026367,40.16203689575195,40.27777862548828,67197.0
2012-12-11,40.27777862548828,40.50925827026367,40.27777862548828,40.50925827026367,44357.0
2012-12-12,40.27777862548828,40.625,40.16203689575195,40.27777862548828,43365.0
2012-12-13,40.27777862548828,40.27777862548828,40.27777862548828,40.27777862548828,0.0
2012-12-16,40.27777862548828,40.27777862548828,40.27777862548828,40.27777862548828,0.0
2012-12-17,41.666664123535156,41.666664123535156,41.435184478759766,41.550926208496094,32186.0
2012-12-18,41.666664123535156,41.666664123535156,40.85647964477539,40.97222137451172,142864.0
2012-12-19,41.435184478759766,41.435184478759766,40.74074172973633,40.85647964477539,79424.0
2012-12-20,40.85647964477539,40.85647964477539,40.85647964477539,40.85647964477539,0.0
2012-12-23,40.85647964477539,40.85647964477539,40.85647964477539,40.85647964477539,0.0
2012-12-24,40.97222137451172,40.97222137451172,40.50925827026367,40.50925827026367,70020.0
2012-12-25,40.50925827026367,40.74074172973633,40.16203689575195,40.74074172973633,83038.0
2012-12-26,40.625,40.74074172973633,40.16203689575195,40.74074172973633,86576.0
2012-12-27,40.74074172973633,40.74074172973633,40.74074172973633,40.74074172973633,0.0
2012-12-30,40.74074172973633,40.74074172973633,40.74074172973633,40.74074172973633,0.0
2012-12-31,40.50925827026367,40.625,40.046295166015625,40.16203689575195,53510.0
2013-01-01,40.50925827026367,40.74074172973633,40.27777862548828,40.74074172973633,57744.0
2013-01-02,40.85647964477539,41.203704833984375,40.74074172973633,41.08796310424805,93983.0
2013-01-03,41.08796310424805,41.08796310424805,41.08796310424805,41.08796310424805,0.0
2013-01-06,41.08796310424805,41.08796310424805,41.08796310424805,41.08796310424805,0.0
2013-01-07,41.782405853271484,42.24536895751953,41.666664123535156,42.24536895751953,88089.0
2013-01-08,42.24536895751953,42.59259033203125,41.666664123535156,42.01388931274414,296466.0
2013-01-09,41.89814758300781,42.47685241699219,41.89814758300781,42.47685241699219,132691.0
2013-01-10,42.47685241699219,42.47685241699219,42.47685241699219,42.47685241699219,0.0
2013-01-13,42.47685241699219,42.47685241699219,42.47685241699219,42.47685241699219,0.0
2013-01-14,41.89814758300781,42.1296272277832,41.89814758300781,42.01388931274414,77564.0
2013-01-15,41.89814758300781,41.89814758300781,41.550926208496094,41.666664123535156,96444.0
2013-01-16,41.666664123535156,42.01388931274414,41.435184478759766,41.435184478759766,69308.0
2013-01-17,41.435184478759766,41.435184478759766,41.435184478759766,41.435184478759766,0.0
2013-01-20,41.435184478759766,41.435184478759766,41.435184478759766,41.435184478759766,0.0
2013-01-21,43.98147964477539,44.21296310424805,43.63425827026367,44.21296310424805,241975.0
2013-01-22,44.44444274902344,44.560184478759766,43.86574172973633,43.98147964477539,199518.0
2013-01-23,44.09722137451172,44.791664123535156,43.75,44.09722137451172,351711.0
2013-01-24,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2013-01-27,44.09722137451172,44.09722137451172,44.09722137451172,44.09722137451172,0.0
2013-01-28,44.328704833984375,44.560184478759766,44.21296310424805,44.328704833984375,113114.0
2013-01-29,44.328704833984375,44.560184478759766,44.21296310424805,44.328704833984375,96743.0
2013-01-30,44.21296310424805,45.37036895751953,44.21296310424805,45.13888931274414,420977.0
2013-01-31,45.13888931274414,45.13888931274414,45.13888931274414,45.13888931274414,0.0
2013-02-03,45.13888931274414,45.13888931274414,45.13888931274414,45.13888931274414,0.0
2013-02-04,44.328704833984375,44.675926208496094,43.98147964477539,44.560184478759766,133437.0
2013-02-05,44.328704833984375,44.328704833984375,42.824073791503906,44.09722137451172,239957.0
2013-02-06,44.44444274902344,44.675926208496094,43.63425827026367,44.328704833984375,211705.0
2013-02-07,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0
2013-02-10,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0
2013-02-11,45.2546272277832,45.60185241699219,45.13888931274414,45.48611068725586,145866.0
2013-02-12,46.75925827026367,47.10647964477539,45.949073791503906,46.1805534362793,518982.0
2013-02-13,46.1805534362793,46.1805534362793,45.2546272277832,45.60185241699219,378550.0
2013-02-14,45.60185241699219,45.60185241699219,45.60185241699219,45.60185241699219,0.0
2013-02-17,45.60185241699219,45.60185241699219,45.60185241699219,45.60185241699219,0.0
2013-02-18,45.2546272277832,45.71759033203125,45.2546272277832,45.48611068725586,230764.0
2013-02-19,45.48611068725586,46.1805534362793,45.2546272277832,45.37036895751953,353863.0
2013-02-20,45.37036895751953,45.949073791503906,45.2546272277832,45.48611068725586,315000.0
2013-02-21,45.48611068725586,45.48611068725586,45.48611068725586,45.48611068725586,0.0
2013-02-24,45.48611068725586,45.48611068725586,45.48611068725586,45.48611068725586,0.0
2013-02-25,45.2546272277832,45.60185241699219,44.907405853271484,44.907405853271484,140366.0
2013-02-26,44.560184478759766,44.791664123535156,43.98147964477539,44.560184478759766,89026.0
2013-02-27,44.560184478759766,44.675926208496094,44.21296310424805,44.560184478759766,147077.0
2013-02-28,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0
2013-03-03,44.560184478759766,44.560184478759766,44.560184478759766,44.560184478759766,0.0
2013-03-04,44.21296310424805,44.44444274902344,43.98147964477539,44.21296310424805,88405.0
2013-03-05,44.328704833984375,44.44444274902344,44.21296310424805,44.21296310424805,18465.0
2013-03-06,44.44444274902344,44.791664123535156,44.328704833984375,44.328704833984375,48464.0
2013-03-07,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0
2013-03-10,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0
2013-03-11,44.44444274902344,45.37036895751953,44.44444274902344,44.791664123535156,73560.0
2013-03-12,44.44444274902344,44.675926208496094,44.09722137451172,44.09722137451172,42123.0
2013-03-13,44.09722137451172,44.560184478759766,44.09722137451172,44.328704833984375,26545.0
2013-03-14,44.328704833984375,44.328704833984375,44.328704833984375,44.328704833984375,0.0
2013-03-17,45.02314758300781,45.13888931274414,44.675926208496094,45.02314758300781,67015.0
2013-03-18,44.907405853271484,45.2546272277832,44.560184478759766,45.2546272277832,61425.0
2013-03-19,45.13888931274414,45.71759033203125,45.13888931274414,45.60185241699219,156654.0
2013-03-20,45.48611068725586,45.949073791503906,45.2546272277832,45.37036895751953,293402.0
2013-03-21,,,,,
2013-03-24,45.02314758300781,45.2546272277832,44.907405853271484,45.13888931274414,59530.0
2013-03-25,45.2546272277832,45.2546272277832,44.907405853271484,45.13888931274414,42739.0
2013-03-26,45.13888931274414,45.13888931274414,44.907405853271484,44.907405853271484,78192.0
2013-03-27,45.02314758300781,45.02314758300781,44.560184478759766,44.791664123535156,53199.0
2013-03-28,,,,,
2013-03-31,44.907405853271484,45.02314758300781,44.560184478759766,45.02314758300781,62565.0
2013-04-01,45.02314758300781,45.13888931274414,44.675926208496094,45.02314758300781,57880.0
2013-04-02,44.907405853271484,44.907405853271484,44.328704833984375,44.328704833984375,210188.0
2013-04-03,44.560184478759766,44.791664123535156,44.560184478759766,44.675926208496094,74164.0
2013-04-04,,,,,
2013-04-07,44.21296310424805,44.791664123535156,44.21296310424805,44.675926208496094,128994.0
2013-04-08,44.791664123535156,45.71759033203125,44.44444274902344,45.71759033203125,563495.0
2013-04-09,45.83333206176758,46.296295166015625,45.60185241699219,45.949073791503906,510916.0
2013-04-10,46.064815521240234,46.99074172973633,45.71759033203125,45.949073791503906,785109.0
2013-04-11,,,,,
2013-04-14,46.52777862548828,46.52777862548828,45.5555534362793,46.25,295673.0
2013-04-15,46.38888931274414,46.38888931274414,45.83333206176758,46.38888931274414,137247.0
2013-04-16,46.11111068725586,46.38888931274414,45.69444274902344,46.11111068725586,131397.0
2013-04-17,47.22222137451172,49.166664123535156,47.08333206176758,48.19444274902344,627047.0
2013-04-18,,,,,
2013-04-21,49.44444274902344,50.27777862548828,49.166664123535156,49.3055534362793,229931.0
2013-04-22,49.72222137451172,49.86111068725586,49.166664123535156,49.86111068725586,156450.0
2013-04-23,49.44444274902344,50.416664123535156,49.3055534362793,50.27777862548828,189891.0
2013-04-24,50.5555534362793,50.83333206176758,50.27777862548828,50.27777862548828,158610.0
2013-04-25,,,,,
2013-04-28,51.25,51.25,50.27777862548828,50.69444274902344,106008.0
2013-04-29,50.5555534362793,50.5555534362793,50.0,50.13888931274414,209715.0
2013-04-30,50.27777862548828,50.416664123535156,50.0,50.27777862548828,89530.0
2013-05-01,50.27777862548828,50.416664123535156,49.58333206176758,49.72222137451172,220193.0
2013-05-02,49.72222137451172,49.72222137451172,49.72222137451172,49.72222137451172,0.0
2013-05-05,50.97222137451172,51.11111068725586,50.27777862548828,50.416664123535156,125328.0
2013-05-06,50.5555534362793,52.77777862548828,50.5555534362793,51.38888931274414,410689.0
2013-05-07,51.25,51.666664123535156,51.11111068725586,51.38888931274414,192117.0
2013-05-08,51.38888931274414,51.94444274902344,51.11111068725586,51.666664123535156,215643.0
2013-05-09,,,,,
2013-05-12,51.52777862548828,52.36111068725586,51.38888931274414,51.38888931274414,264998.0
2013-05-13,51.38888931274414,52.08333206176758,51.11111068725586,51.38888931274414,177451.0
2013-05-14,51.52777862548828,51.666664123535156,51.11111068725586,51.11111068725586,127136.0
2013-05-15,51.38888931274414,52.08333206176758,51.11111068725586,51.666664123535156,265188.0
2013-05-16,,,,,
2013-05-19,52.08333206176758,53.0555534362793,51.38888931274414,52.63888931274414,475193.0
2013-05-20,52.63888931274414,54.44444274902344,52.63888931274414,53.88888931274414,357608.0
2013-05-21,53.61111068725586,55.69444274902344,53.47222137451172,55.5555534362793,479298.0
2013-05-22,55.416664123535156,55.69444274902344,54.86111068725586,55.27777862548828,329995.0
2013-05-23,,,,,
2013-05-26,53.33333206176758,53.75,52.08333206176758,52.36111068725586,546044.0
2013-05-27,52.36111068725586,52.77777862548828,51.94444274902344,52.77777862548828,469431.0
2013-05-28,52.77777862548828,53.61111068725586,52.5,52.63888931274414,457426.0
2013-05-29,53.19444274902344,53.19444274902344,52.22222137451172,52.22222137451172,242943.0
2013-05-30,,,,,
2013-06-02,52.916664123535156,52.916664123535156,52.08333206176758,52.36111068725586,252118.0
2013-06-03,52.36111068725586,52.63888931274414,52.22222137451172,52.5,110837.0
2013-06-04,52.36111068725586,52.5,51.666664123535156,51.94444274902344,296177.0
2013-06-05,51.8055534362793,52.22222137451172,51.38888931274414,52.22222137451172,704964.0
2013-06-06,,,,,
2013-06-09,52.5,53.0555534362793,52.5,52.77777862548828,191376.0
2013-06-10,52.77777862548828,53.47222137451172,52.77777862548828,53.0555534362793,447793.0
2013-06-11,53.0555534362793,53.47222137451172,52.916664123535156,53.19444274902344,241358.0
2013-06-12,53.33333206176758,54.166664123535156,53.33333206176758,53.88888931274414,436131.0
2013-06-13,,,,,
2013-06-16,50.69444274902344,51.38888931274414,50.0,50.416664123535156,200897.0
2013-06-17,51.11111068725586,52.36111068725586,51.11111068725586,51.94444274902344,284464.0
2013-06-18,52.08333206176758,52.5,51.94444274902344,51.94444274902344,132117.0
2013-06-19,52.08333206176758,52.36111068725586,51.94444274902344,52.08333206176758,114409.0
2013-06-20,,,,,
2013-06-23,52.36111068725586,53.0555534362793,52.36111068725586,52.5,232052.0
2013-06-24,52.77777862548828,52.77777862548828,51.94444274902344,52.36111068725586,110376.0
2013-06-25,52.5,52.63888931274414,52.22222137451172,52.5,100882.0
2013-06-26,52.36111068725586,53.75,52.08333206176758,53.0555534362793,385251.0
2013-06-27,38.20000076293945,38.20000076293945,38.20000076293945,38.20000076293945,0.0
2013-06-30,53.47222137451172,55.13888931274414,53.33333206176758,54.58333206176758,973046.0
2013-07-01,54.86111068725586,55.13888931274414,54.58333206176758,54.86111068725586,383098.0
2013-07-02,54.72222137451172,55.0,54.3055534362793,54.58333206176758,190042.0
2013-07-03,54.3055534362793,56.666664123535156,54.166664123535156,55.416664123535156,1018885.0
2013-07-04,55.416664123535156,55.416664123535156,55.416664123535156,55.416664123535156,0.0
2013-07-07,56.11111068725586,56.8055534362793,55.83333206176758,55.83333206176758,300258.0
2013-07-08,56.11111068725586,57.36111068725586,56.11111068725586,56.52777862548828,639954.0
2013-07-09,56.8055534362793,57.08333206176758,56.11111068725586,56.25,275976.0
2013-07-10,56.52777862548828,56.666664123535156,55.69444274902344,56.11111068725586,164511.0
2013-07-11,,,,,
2013-07-14,56.11111068725586,56.8055534362793,56.11111068725586,56.25,178320.0
2013-07-15,56.25,56.25,55.97222137451172,56.25,153658.0
2013-07-16,55.5555534362793,55.97222137451172,55.13888931274414,55.5555534362793,248593.0
2013-07-17,55.5555534362793,55.5555534362793,54.72222137451172,55.27777862548828,557925.0
2013-07-18,,,,,
2013-07-21,53.75,55.0,53.61111068725586,55.0,221097.0
2013-07-22,54.86111068725586,55.5555534362793,54.72222137451172,55.5555534362793,226895.0
2013-07-23,55.5555534362793,56.38888931274414,55.5555534362793,56.25,549030.0
2013-07-24,55.416664123535156,55.416664123535156,54.02777862548828,54.166664123535156,452007.0
2013-07-25,54.166664123535156,54.166664123535156,54.166664123535156,54.166664123535156,0.0
2013-07-28,54.02777862548828,54.58333206176758,53.75,53.88888931274414,121806.0
2013-07-29,54.02777862548828,54.166664123535156,53.47222137451172,53.88888931274414,132549.0
2013-07-30,53.88888931274414,53.88888931274414,52.77777862548828,53.61111068725586,454365.0
2013-07-31,53.61111068725586,54.44444274902344,53.19444274902344,53.88888931274414,424591.0
2013-08-01,53.75,53.88888931274414,53.47222137451172,53.47222137451172,98497.0
2013-08-04,53.47222137451172,53.75,53.47222137451172,53.75,130973.0
2013-08-05,53.47222137451172,53.75,53.33333206176758,53.47222137451172,193245.0
2013-08-11,53.47222137451172,53.47222137451172,53.47222137451172,53.47222137451172,0.0
2013-08-13,53.61111068725586,54.44444274902344,53.61111068725586,53.88888931274414,137154.0
2013-08-14,53.88888931274414,54.166664123535156,53.75,54.02777862548828,95614.0
2013-08-15,53.88888931274414,54.3055534362793,53.75,54.02777862548828,144843.0
2013-08-18,,,,,
2013-08-19,54.166664123535156,54.166664123535156,53.88888931274414,54.02777862548828,107817.0
2013-08-20,54.166664123535156,54.3055534362793,53.88888931274414,54.02777862548828,175613.0
2013-08-21,54.02777862548828,55.69444274902344,54.02777862548828,55.0,722697.0
2013-08-22,55.13888931274414,55.13888931274414,54.44444274902344,54.58333206176758,149538.0
2013-08-25,54.44444274902344,54.86111068725586,53.75,54.166664123535156,156856.0
2013-08-26,54.02777862548828,54.02777862548828,53.47222137451172,53.61111068725586,106495.0
2013-08-27,53.33333206176758,53.47222137451172,50.97222137451172,51.38888931274414,236847.0
2013-08-28,50.69444274902344,51.8055534362793,49.86111068725586,51.8055534362793,174903.0
2013-08-29,51.8055534362793,52.5,51.25,51.38888931274414,152010.0
2013-09-01,51.94444274902344,52.77777862548828,51.94444274902344,52.5,87862.0
2013-09-02,52.63888931274414,52.63888931274414,51.52777862548828,52.36111068725586,225195.0
2013-09-03,52.36111068725586,52.5,50.83333206176758,51.25,176608.0
2013-09-04,50.83333206176758,50.83333206176758,50.0,50.0,150514.0
2013-09-05,50.0,50.69444274902344,48.61111068725586,49.58333206176758,124679.0
2013-09-08,50.416664123535156,50.416664123535156,49.58333206176758,49.58333206176758,95494.0
2013-09-09,49.58333206176758,50.13888931274414,49.166664123535156,50.0,89648.0
2013-09-10,51.11111068725586,51.8055534362793,51.11111068725586,51.666664123535156,167722.0
2013-09-11,51.8055534362793,51.94444274902344,51.38888931274414,51.94444274902344,131422.0
2013-09-12,51.94444274902344,52.36111068725586,51.94444274902344,52.22222137451172,149837.0
2013-09-15,52.77777862548828,53.61111068725586,52.77777862548828,53.33333206176758,171396.0
2013-09-16,53.47222137451172,54.3055534362793,53.0555534362793,54.3055534362793,162120.0
2013-09-17,54.3055534362793,55.13888931274414,53.61111068725586,54.166664123535156,375283.0
2013-09-18,54.166664123535156,54.86111068725586,53.47222137451172,54.02777862548828,231944.0
2013-09-19,54.44444274902344,55.13888931274414,54.166664123535156,54.58333206176758,851973.0
2013-09-24,54.58333206176758,54.72222137451172,54.02777862548828,54.44444274902344,181469.0
2013-09-25,54.44444274902344,54.44444274902344,54.44444274902344,54.44444274902344,0.0
2013-09-26,53.88888931274414,54.166664123535156,53.19444274902344,53.33333206176758,231710.0
2013-09-29,53.0555534362793,53.47222137451172,52.77777862548828,53.19444274902344,187971.0
2013-09-30,53.19444274902344,53.75,53.19444274902344,53.61111068725586,152323.0
2013-10-01,53.61111068725586,53.88888931274414,53.33333206176758,53.88888931274414,210607.0
2013-10-02,54.02777862548828,54.3055534362793,53.88888931274414,54.02777862548828,224273.0
2013-10-03,54.3055534362793,54.72222137451172,54.02777862548828,54.44444274902344,395558.0
2013-10-06,54.58333206176758,55.69444274902344,53.0555534362793,54.72222137451172,1294884.0
2013-10-07,54.72222137451172,54.72222137451172,53.61111068725586,53.61111068725586,316551.0
2013-10-08,53.47222137451172,53.75,53.19444274902344,53.19444274902344,170033.0
2013-10-09,53.19444274902344,53.19444274902344,52.63888931274414,52.916664123535156,240300.0
2013-10-10,53.0555534362793,53.47222137451172,52.916664123535156,53.0555534362793,196487.0
2013-10-13,53.0555534362793,53.0555534362793,53.0555534362793,53.0555534362793,0.0
2013-10-20,53.75,54.02777862548828,53.33333206176758,53.61111068725586,301389.0
2013-10-21,53.88888931274414,53.88888931274414,53.47222137451172,53.75,168960.0
2013-10-22,53.61111068725586,53.88888931274414,53.61111068725586,53.61111068725586,269224.0
2013-10-23,53.61111068725586,54.02777862548828,53.61111068725586,53.75,179249.0
2013-10-24,53.75,54.3055534362793,53.75,53.88888931274414,255561.0
2013-10-27,53.88888931274414,54.44444274902344,53.88888931274414,54.166664123535156,208148.0
2013-10-28,54.166664123535156,54.166664123535156,53.61111068725586,53.75,189650.0
2013-10-29,53.75,53.75,53.19444274902344,53.47222137451172,183627.0
2013-10-30,53.61111068725586,53.88888931274414,53.33333206176758,53.61111068725586,153959.0
2013-10-31,53.61111068725586,53.88888931274414,53.47222137451172,53.75,134849.0
2013-11-03,53.75,54.166664123535156,53.75,53.88888931274414,107141.0
2013-11-04,53.88888931274414,54.02777862548828,53.75,53.88888931274414,84576.0
2013-11-05,53.88888931274414,55.0,53.75,54.86111068725586,698924.0
2013-11-06,55.0,55.13888931274414,54.3055534362793,54.58333206176758,318070.0
2013-11-07,54.44444274902344,55.13888931274414,54.166664123535156,55.0,384204.0
2013-11-10,55.0,55.416664123535156,54.86111068725586,55.27777862548828,404013.0
2013-11-11,55.13888931274414,55.27777862548828,54.58333206176758,55.0,274817.0
2013-11-12,54.86111068725586,55.27777862548828,54.72222137451172,55.0,223706.0
2013-11-13,54.86111068725586,54.86111068725586,54.166664123535156,54.58333206176758,157548.0
2013-11-14,54.58333206176758,54.86111068725586,54.44444274902344,54.58333206176758,267580.0
2013-11-17,54.72222137451172,54.86111068725586,54.166664123535156,54.3055534362793,261336.0
2013-11-18,54.3055534362793,54.86111068725586,54.02777862548828,54.3055534362793,406021.0
2013-11-19,54.3055534362793,54.58333206176758,54.166664123535156,54.58333206176758,98972.0
2013-11-20,54.3055534362793,55.0,54.3055534362793,54.86111068725586,266869.0
2013-11-21,54.72222137451172,54.86111068725586,54.58333206176758,54.72222137451172,80096.0
2013-11-24,54.86111068725586,55.416664123535156,54.86111068725586,55.27777862548828,233002.0
2013-11-25,55.416664123535156,56.25,55.27777862548828,55.27777862548828,954897.0
2013-11-26,55.13888931274414,55.416664123535156,54.58333206176758,54.58333206176758,224427.0
2013-11-27,54.58333206176758,54.72222137451172,54.44444274902344,54.72222137451172,174877.0
2013-11-28,54.72222137451172,55.13888931274414,54.72222137451172,54.86111068725586,183987.0
2013-12-01,54.86111068725586,54.86111068725586,54.02777862548828,54.3055534362793,209393.0
2013-12-02,54.44444274902344,54.58333206176758,54.3055534362793,54.44444274902344,93553.0
2013-12-03,54.44444274902344,54.86111068725586,53.61111068725586,53.75,229415.0
2013-12-04,53.88888931274414,54.44444274902344,53.88888931274414,54.3055534362793,158199.0
2013-12-05,54.3055534362793,55.5555534362793,54.3055534362793,55.0,453500.0
2013-12-08,55.13888931274414,55.69444274902344,55.0,55.13888931274414,249652.0
2013-12-09,55.27777862548828,55.27777862548828,55.0,55.13888931274414,125221.0
2013-12-10,55.27777862548828,55.27777862548828,54.72222137451172,54.86111068725586,226513.0
2013-12-11,54.86111068725586,54.86111068725586,54.44444274902344,54.44444274902344,225050.0
2013-12-12,54.58333206176758,54.86111068725586,54.166664123535156,54.44444274902344,247202.0
2013-12-15,54.3055534362793,54.58333206176758,54.166664123535156,54.44444274902344,95172.0
2013-12-16,54.44444274902344,54.58333206176758,54.3055534362793,54.44444274902344,90102.0
2013-12-17,54.3055534362793,54.58333206176758,54.166664123535156,54.58333206176758,70435.0
2013-12-18,54.58333206176758,54.58333206176758,54.3055534362793,54.58333206176758,119241.0
2013-12-19,54.44444274902344,55.0,54.3055534362793,55.0,247077.0
2013-12-22,55.0,55.13888931274414,54.72222137451172,55.13888931274414,133239.0
2013-12-23,55.13888931274414,56.11111068725586,55.0,55.5555534362793,461334.0
2013-12-24,56.11111068725586,57.22222137451172,55.83333206176758,56.94444274902344,1813274.0
2013-12-25,57.22222137451172,57.36111068725586,56.25,56.38888931274414,858317.0
2013-12-26,56.38888931274414,56.52777862548828,55.69444274902344,55.97222137451172,438490.0
2013-12-29,55.83333206176758,56.25,55.5555534362793,56.25,310684.0
2013-12-30,56.25,56.38888931274414,55.69444274902344,55.69444274902344,223138.0
2013-12-31,55.83333206176758,55.97222137451172,55.13888931274414,55.416664123535156,300414.0
2014-01-01,55.69444274902344,55.97222137451172,55.416664123535156,55.5555534362793,270895.0
2014-01-02,55.5555534362793,55.69444274902344,55.416664123535156,55.69444274902344,216454.0
2014-01-05,55.69444274902344,55.69444274902344,54.86111068725586,55.416664123535156,237461.0
2014-01-06,55.416664123535156,56.25,55.0,55.69444274902344,513954.0
2014-01-07,56.11111068725586,56.11111068725586,55.27777862548828,55.83333206176758,293294.0
2014-01-08,55.83333206176758,55.83333206176758,55.416664123535156,55.83333206176758,271635.0
2014-01-09,55.5555534362793,55.69444274902344,55.416664123535156,55.5555534362793,156677.0
2014-01-12,55.27777862548828,55.27777862548828,54.166664123535156,54.58333206176758,523062.0
2014-01-13,54.58333206176758,54.58333206176758,54.166664123535156,54.3055534362793,216127.0
2014-01-14,54.3055534362793,54.3055534362793,54.3055534362793,54.3055534362793,0.0
2014-01-15,54.166664123535156,54.44444274902344,54.02777862548828,54.166664123535156,220903.0
2014-01-16,54.166664123535156,54.58333206176758,54.02777862548828,54.3055534362793,223223.0
2014-01-19,54.44444274902344,54.58333206176758,54.166664123535156,54.58333206176758,133831.0
2014-01-20,54.58333206176758,54.58333206176758,54.166664123535156,54.44444274902344,213923.0
2014-01-21,54.44444274902344,54.44444274902344,54.02777862548828,54.44444274902344,204169.0
2014-01-22,54.3055534362793,55.13888931274414,54.3055534362793,55.13888931274414,368568.0
2014-01-23,54.86111068725586,55.0,54.58333206176758,54.86111068725586,178358.0
2014-01-26,54.166664123535156,54.58333206176758,54.166664123535156,54.58333206176758,146823.0
2014-01-27,54.58333206176758,55.83333206176758,54.44444274902344,54.86111068725586,555395.0
2014-01-28,54.86111068725586,55.13888931274414,54.44444274902344,54.72222137451172,202051.0
2014-01-29,54.86111068725586,55.13888931274414,54.72222137451172,55.0,216994.0
2014-01-30,55.0,55.13888931274414,54.72222137451172,54.86111068725586,94444.0
2014-02-02,54.86111068725586,55.27777862548828,54.86111068725586,55.0,276104.0
2014-02-03,55.0,55.13888931274414,54.72222137451172,54.72222137451172,225737.0
2014-02-04,54.3055534362793,54.58333206176758,54.02777862548828,54.44444274902344,325456.0
2014-02-05,54.58333206176758,54.86111068725586,54.44444274902344,54.72222137451172,153490.0
2014-02-06,54.58333206176758,55.0,54.58333206176758,55.0,85210.0
2014-02-09,55.13888931274414,55.69444274902344,55.13888931274414,55.5555534362793,381479.0
2014-02-10,55.5555534362793,55.83333206176758,55.416664123535156,55.5555534362793,356959.0
2014-02-11,55.5555534362793,55.69444274902344,55.416664123535156,55.5555534362793,240626.0
2014-02-12,55.5555534362793,56.11111068725586,55.5555534362793,55.83333206176758,214650.0
2014-02-13,55.83333206176758,56.52777862548828,55.5555534362793,56.38888931274414,555533.0
2014-02-16,56.8055534362793,56.8055534362793,56.11111068725586,56.25,241796.0
2014-02-17,56.25,56.25,55.5555534362793,55.83333206176758,230832.0
2014-02-18,55.416664123535156,55.97222137451172,55.416664123535156,55.5555534362793,159555.0
2014-02-19,55.5555534362793,56.11111068725586,55.5555534362793,55.97222137451172,223229.0
2014-02-20,56.11111068725586,56.52777862548828,56.11111068725586,56.11111068725586,274505.0
2014-02-23,56.25,56.94444274902344,56.11111068725586,56.8055534362793,316833.0
2014-02-24,56.8055534362793,57.916664123535156,56.8055534362793,57.77777862548828,414066.0
2014-02-25,57.77777862548828,58.88888931274414,57.5,58.61111068725586,694967.0
2014-02-26,58.61111068725586,58.61111068725586,57.916664123535156,58.0555534362793,280195.0
2014-02-27,58.47222137451172,58.75,57.77777862548828,58.33333206176758,251821.0
2014-03-02,58.33333206176758,58.33333206176758,56.8055534362793,57.5,207434.0
2014-03-03,57.08333206176758,57.22222137451172,56.25,56.666664123535156,231313.0
2014-03-04,57.22222137451172,57.22222137451172,56.94444274902344,57.08333206176758,127643.0
2014-03-05,57.5,57.5,56.8055534362793,57.22222137451172,245740.0
2014-03-06,56.94444274902344,58.88888931274414,56.94444274902344,58.75,547796.0
2014-03-09,58.75,59.72222137451172,58.33333206176758,58.47222137451172,453922.0
2014-03-10,58.61111068725586,58.75,58.0555534362793,58.19444274902344,228170.0
2014-03-11,58.33333206176758,59.58333206176758,58.33333206176758,58.33333206176758,296603.0
2014-03-12,58.19444274902344,58.61111068725586,58.0555534362793,58.19444274902344,165846.0
2014-03-13,58.19444274902344,58.19444274902344,58.19444274902344,58.19444274902344,0.0
2014-03-16,57.916664123535156,58.0555534362793,57.5,57.63888931274414,293094.0
2014-03-17,57.63888931274414,57.916664123535156,57.5,57.5,103664.0
2014-03-18,57.36111068725586,57.916664123535156,57.36111068725586,57.63888931274414,83082.0
2014-03-19,57.63888931274414,58.61111068725586,57.5,58.33333206176758,276990.0
2014-03-20,58.33333206176758,58.33333206176758,57.63888931274414,57.77777862548828,96570.0
2014-03-23,58.0555534362793,58.61111068725586,57.916664123535156,58.47222137451172,152156.0
2014-03-24,58.47222137451172,58.61111068725586,58.19444274902344,58.33333206176758,130166.0
2014-03-25,58.33333206176758,58.61111068725586,58.0555534362793,58.61111068725586,125801.0
2014-03-26,58.61111068725586,58.61111068725586,58.33333206176758,58.61111068725586,102327.0
2014-03-27,58.75,59.3055534362793,58.47222137451172,59.166664123535156,347331.0
2014-03-30,59.44444274902344,60.27777862548828,59.3055534362793,60.0,328463.0
2014-03-31,60.416664123535156,60.69444274902344,59.72222137451172,60.13888931274414,285843.0
2014-04-01,60.416664123535156,60.416664123535156,59.3055534362793,59.58333206176758,313845.0
2014-04-02,59.72222137451172,59.86111068725586,59.44444274902344,59.72222137451172,164625.0
2014-04-03,60.0,60.5555534362793,59.72222137451172,60.0,377038.0
2014-04-06,59.72222137451172,59.72222137451172,58.33333206176758,58.33333206176758,274596.0
2014-04-07,59.0625,59.0625,58.125,58.75,117797.0
2014-04-08,59.375,59.375,58.59375,59.21875,177356.0
2014-04-09,59.21875,60.3125,58.90625,59.53125,465603.0
2014-04-10,59.84375,59.84375,59.0625,59.375,114485.0
2014-04-13,59.21875,60.46875,59.21875,60.15625,237853.0
2014-04-14,60.0,64.375,60.0,63.90625,832154.0
2014-04-15,64.0625,67.03125,64.0625,65.9375,475668.0
2014-04-16,66.09375,68.125,65.15625,65.625,326899.0
2014-04-17,66.40625,69.0625,65.3125,68.90625,293496.0
2014-04-20,69.53125,70.625,67.96875,68.75,424746.0
2014-04-21,68.90625,75.0,68.75,73.4375,523845.0
2014-04-22,73.59375,77.8125,73.59375,76.875,580120.0
2014-04-23,76.5625,76.5625,73.4375,73.59375,442477.0
2014-04-24,73.75,74.21875,72.03125,72.1875,421846.0
2014-04-27,71.09375,73.4375,70.78125,73.28125,309962.0
2014-04-28,73.4375,73.75,72.65625,72.96875,254565.0
2014-04-29,72.5,76.5625,72.5,76.5625,421242.0
2014-04-30,76.40625,83.59375,76.40625,80.859375,1471099.0
2014-05-01,81.25,81.640625,79.296875,79.296875,177612.0
2014-05-04,81.25,82.03125,78.90625,79.6875,204165.0
2014-05-05,80.859375,81.640625,80.078125,80.46875,173269.0
2014-05-06,80.46875,80.859375,78.125,80.078125,172640.0
2014-05-07,79.6875,80.859375,79.296875,80.078125,95664.0
2014-05-08,80.078125,80.078125,78.125,78.125,82785.0
2014-05-11,78.515625,78.90625,76.71875,76.71875,166240.0
2014-05-12,76.71875,79.6875,76.71875,78.515625,336800.0
2014-05-13,78.515625,79.6875,77.8125,78.90625,227319.0
2014-05-14,79.296875,80.46875,78.90625,80.078125,391460.0
2014-05-15,80.078125,81.25,78.515625,81.25,633572.0
2014-05-18,82.03125,82.421875,78.90625,79.6875,406501.0
2014-05-19,79.6875,80.46875,77.03125,78.125,307520.0
2014-05-20,78.125,78.515625,77.03125,77.65625,132307.0
2014-05-21,77.65625,78.90625,77.03125,77.8125,116913.0
2014-05-22,77.96875,79.296875,77.8125,78.125,254323.0
2014-05-25,77.96875,78.125,77.34375,77.8125,48702.0
2014-05-26,78.125,78.515625,77.8125,78.125,93791.0
2014-05-27,78.125,80.078125,77.65625,77.96875,215895.0
2014-05-28,77.96875,79.6875,77.5,79.6875,255376.0
2014-05-29,79.6875,80.078125,77.96875,79.296875,148072.0
2014-06-01,79.296875,80.078125,77.96875,77.96875,210554.0
2014-06-02,78.125,78.125,77.34375,77.5,81477.0
2014-06-03,77.34375,78.125,76.875,76.875,76314.0
2014-06-04,76.71875,77.65625,76.40625,76.875,96403.0
2014-06-05,77.34375,77.34375,75.625,76.09375,155521.0
2014-06-08,76.09375,76.71875,73.4375,74.84375,106942.0
2014-06-09,75.0,77.8125,74.6875,77.5,242086.0
2014-06-10,77.34375,80.859375,77.34375,78.90625,426161.0
2014-06-11,79.6875,82.03125,78.90625,81.25,339674.0
2014-06-12,80.078125,82.03125,78.125,78.515625,272722.0
2014-06-15,78.125,78.125,76.40625,77.34375,118208.0
2014-06-16,77.5,78.515625,76.25,76.25,51574.0
2014-06-17,76.25,77.8125,74.84375,77.03125,112094.0
2014-06-18,76.5625,77.1875,75.0,75.46875,297074.0
2014-06-19,75.46875,76.25,74.21875,74.53125,163802.0
2014-06-22,75.0,75.3125,72.8125,72.96875,133368.0
2014-06-23,72.65625,72.65625,69.375,70.15625,241511.0
2014-06-24,70.0,70.9375,68.59375,70.625,256554.0
2014-06-25,70.46875,71.875,69.6875,71.25,113187.0
2014-06-26,71.09375,71.71875,70.15625,70.3125,80983.0
2014-06-29,70.46875,70.46875,69.21875,70.15625,72745.0
2014-06-30,70.3125,70.3125,69.53125,70.0,56412.0
2014-07-01,70.0,72.03125,70.0,71.09375,90190.0
2014-07-02,71.40625,73.75,71.40625,73.28125,448675.0
2014-07-03,73.125,74.0625,72.65625,72.65625,75607.0
2014-07-06,72.65625,72.65625,71.875,72.03125,70645.0
2014-07-07,72.34375,73.125,72.03125,72.8125,98547.0
2014-07-08,72.65625,72.65625,72.03125,72.03125,90273.0
2014-07-09,72.03125,72.03125,71.25,71.40625,30866.0
2014-07-10,71.40625,71.40625,70.46875,70.46875,126428.0
2014-07-13,70.3125,70.46875,69.21875,69.84375,109221.0
2014-07-14,69.6875,70.3125,69.53125,69.84375,48083.0
2014-07-15,70.3125,70.625,69.84375,70.46875,44007.0
2014-07-16,70.46875,71.875,70.3125,71.71875,79925.0
2014-07-17,71.875,73.90625,71.5625,72.96875,168261.0
2014-07-20,73.28125,73.90625,72.65625,73.125,74571.0
2014-07-21,73.4375,75.0,73.4375,74.375,138691.0
2014-07-22,74.53125,79.296875,74.53125,77.65625,512260.0
2014-07-23,77.96875,79.6875,77.65625,77.65625,143603.0
2014-07-24,77.5,78.90625,76.71875,78.125,120435.0
2014-08-03,77.65625,80.078125,77.65625,79.6875,105605.0
2014-08-04,80.078125,82.03125,80.078125,81.640625,166805.0
2014-08-05,81.640625,89.453125,81.640625,85.15625,1081511.0
2014-08-06,86.328125,86.71875,82.8125,83.984375,306224.0
2014-08-07,83.984375,86.328125,83.59375,84.375,256118.0
2014-08-10,82.8125,83.59375,82.421875,82.8125,180636.0
2014-08-11,83.203125,83.59375,82.8125,82.8125,108401.0
2014-08-12,82.8125,83.59375,82.03125,83.203125,94636.0
2014-08-13,82.421875,86.328125,82.421875,84.765625,498540.0
2014-08-14,85.546875,86.328125,83.59375,85.15625,341776.0
2014-08-17,84.765625,86.328125,84.765625,85.15625,251804.0
2014-08-18,85.546875,85.546875,83.984375,84.375,99678.0
2014-08-19,84.765625,84.765625,83.203125,83.984375,106851.0
2014-08-20,83.984375,84.765625,83.203125,84.765625,65832.0
2014-08-21,85.15625,85.9375,82.8125,82.8125,229083.0
2014-08-24,82.8125,83.59375,82.8125,82.8125,92000.0
2014-08-25,83.203125,83.59375,82.03125,82.421875,137792.0
2014-08-26,82.8125,82.8125,80.46875,81.25,273399.0
2014-08-27,80.46875,83.59375,80.46875,82.421875,233848.0
2014-08-28,82.8125,83.59375,81.640625,81.640625,142097.0
2014-08-31,82.03125,82.8125,81.25,82.8125,148590.0
2014-09-01,83.203125,83.203125,81.25,81.640625,174826.0
2014-09-02,81.640625,82.03125,81.25,81.640625,103287.0
2014-09-03,81.640625,82.03125,80.859375,81.25,82309.0
2014-09-04,81.25,81.640625,80.46875,81.25,69314.0
2014-09-07,81.640625,82.03125,81.25,81.25,77114.0
2014-09-08,81.640625,81.640625,80.859375,81.25,163307.0
2014-09-09,80.859375,81.640625,80.859375,81.25,218444.0
2014-09-10,81.640625,83.203125,81.25,82.421875,553074.0
2014-09-11,82.8125,83.984375,81.640625,82.421875,330432.0
2014-09-14,82.421875,82.8125,80.859375,81.25,118789.0
2014-09-15,81.25,81.25,78.90625,79.6875,128822.0
2014-09-16,79.6875,81.25,79.296875,81.25,126219.0
2014-09-17,81.25,81.25,80.46875,81.25,84112.0
2014-09-18,81.25,81.25,80.078125,80.46875,56645.0
2014-09-21,80.078125,80.46875,79.296875,80.078125,75661.0
2014-09-22,78.90625,79.6875,77.5,79.6875,106481.0
2014-09-24,78.90625,79.296875,76.25,79.296875,244097.0
2014-09-25,79.296875,79.6875,77.34375,77.96875,111164.0
2014-09-28,78.125,78.125,76.71875,77.1875,81626.0
2014-09-29,77.03125,77.65625,77.03125,77.34375,67018.0
2014-09-30,77.8125,78.90625,77.8125,77.96875,96961.0
2014-10-01,78.125,78.515625,77.5,78.125,56096.0
2014-10-02,77.8125,77.96875,77.5,77.65625,40791.0
2014-10-12,75.46875,75.78125,72.03125,72.65625,122854.0
2014-10-13,71.25,75.0,71.25,74.375,36951.0
2014-10-14,73.28125,73.28125,69.53125,71.71875,238456.0
2014-10-15,71.09375,72.03125,69.53125,69.53125,136771.0
2014-10-16,69.21875,69.21875,64.84375,66.875,114972.0
2014-10-19,70.3125,70.3125,66.40625,67.96875,93181.0
2014-10-20,68.4375,68.4375,67.1875,67.5,65651.0
2014-10-21,67.5,69.6875,66.875,69.21875,52618.0
2014-10-22,69.84375,71.09375,68.75,71.09375,121160.0
2014-10-23,70.3125,71.09375,69.53125,69.6875,59949.0
2014-10-26,70.9375,71.875,70.625,71.5625,45797.0
2014-10-27,71.71875,71.71875,70.0,70.3125,53744.0
2014-10-28,70.15625,70.15625,67.96875,68.59375,118209.0
2014-10-29,68.28125,68.90625,67.96875,68.125,130636.0
2014-10-30,66.71875,68.4375,66.71875,67.5,52851.0
2014-11-02,68.4375,69.0625,68.4375,68.59375,92473.0
2014-11-03,68.59375,70.0,68.28125,69.21875,120281.0
2014-11-04,69.21875,69.84375,67.1875,67.34375,106565.0
2014-11-05,67.1875,67.1875,64.84375,66.40625,158595.0
2014-11-06,66.09375,67.5,66.09375,67.1875,53898.0
2014-11-09,67.1875,68.125,66.40625,67.65625,36664.0
2014-11-10,67.96875,68.75,67.03125,68.75,55095.0
2014-11-11,68.28125,68.59375,67.34375,67.8125,108898.0
2014-11-12,67.1875,69.21875,67.1875,69.21875,163119.0
2014-11-13,68.75,69.0625,67.65625,67.65625,56151.0
2014-11-16,67.96875,68.4375,66.71875,67.03125,47185.0
2014-11-17,67.1875,67.1875,62.03125,63.90625,79837.0
2014-11-18,63.75,65.78125,62.96875,65.0,110397.0
2014-11-19,65.9375,66.71875,65.0,66.25,45012.0
2014-11-20,66.09375,67.1875,65.78125,65.78125,87297.0
2014-11-23,66.875,67.1875,66.71875,66.875,36153.0
2014-11-24,66.71875,66.71875,64.53125,65.3125,56902.0
2014-11-25,65.625,65.625,64.0625,64.21875,34217.0
2014-11-26,63.4375,64.6875,61.875,64.375,139015.0
2014-11-27,63.28125,65.625,63.125,64.0625,38528.0
2014-11-30,59.375,61.09375,59.375,59.84375,184563.0
2014-12-01,59.53125,62.96875,59.375,62.34375,131592.0
2014-12-02,62.8125,62.8125,60.9375,60.9375,121914.0
2014-12-03,60.78125,61.71875,60.3125,60.625,105835.0
2014-12-04,60.9375,63.75,60.9375,62.96875,142242.0
2014-12-07,63.125,64.375,62.34375,63.75,167781.0
2014-12-08,63.75,63.75,60.9375,61.25,174597.0
2014-12-09,60.15625,60.625,59.0625,60.625,72846.0
2014-12-10,60.46875,61.40625,59.53125,60.0,143367.0
2014-12-11,59.375,61.5625,57.96875,61.5625,144043.0
2014-12-14,58.125,59.53125,57.8125,58.59375,117600.0
2014-12-15,60.15625,60.15625,53.125,56.09375,108691.0
2014-12-16,50.0,52.03125,49.21875,49.21875,121726.0
2014-12-17,49.53125,52.1875,46.09375,50.0,72373.0
2014-12-18,51.5625,55.3125,51.5625,55.3125,202048.0
2014-12-21,56.25,57.8125,53.59375,54.53125,185761.0
2014-12-22,55.15625,57.1875,54.6875,57.1875,96702.0
2014-12-23,56.25,58.125,56.09375,56.25,148400.0
2014-12-24,57.65625,59.375,56.71875,56.71875,452215.0
2014-12-25,56.5625,58.125,56.25,56.40625,173912.0
2014-12-28,57.03125,58.75,56.71875,57.65625,276689.0
2014-12-29,57.96875,58.75,56.875,57.03125,236185.0
2014-12-30,55.0,56.09375,54.0625,54.0625,85613.0
2014-12-31,54.375,55.625,49.21875,54.21875,142785.0
2015-01-01,54.53125,54.6875,53.125,53.59375,28741.0
2015-01-04,53.75,54.84375,53.75,53.90625,46906.0
2015-01-05,53.125,53.75,52.34375,52.34375,30072.0
2015-01-06,51.5625,52.5,50.78125,52.34375,89765.0
2015-01-07,51.71875,53.59375,51.5625,53.59375,109706.0
2015-01-08,54.53125,55.625,53.59375,53.90625,192938.0
2015-01-11,54.53125,59.21875,53.59375,59.21875,236119.0
2015-01-12,57.8125,58.4375,55.0,55.3125,414406.0
2015-01-13,53.90625,56.71875,53.90625,55.78125,183186.0
2015-01-14,56.25,56.875,55.78125,55.9375,97143.0
2015-01-15,56.25,57.03125,54.0625,54.375,181572.0
2015-01-18,54.6875,56.25,54.21875,54.84375,138343.0
2015-01-19,54.53125,55.3125,54.375,54.53125,228081.0
2015-01-20,54.6875,56.09375,54.6875,55.9375,371292.0
2015-01-21,55.46875,56.09375,54.53125,54.6875,174433.0
2015-01-22,54.6875,55.78125,54.6875,54.6875,115600.0
2015-01-26,55.3125,55.46875,54.84375,55.15625,94502.0
2015-01-27,55.625,56.875,55.46875,56.5625,220309.0
2015-01-28,56.5625,57.1875,56.25,56.5625,782727.0
2015-01-29,56.71875,57.03125,56.09375,56.25,569230.0
2015-02-01,58.125,58.90625,57.5,58.125,784537.0
2015-02-02,57.96875,60.46875,57.8125,60.15625,906894.0
2015-02-03,60.78125,62.65625,60.625,61.71875,1435228.0
2015-02-04,62.34375,63.59375,61.40625,61.40625,1257425.0
2015-02-05,60.9375,62.03125,60.46875,61.25,329150.0
2015-02-08,62.34375,62.34375,61.71875,61.71875,259382.0
2015-02-09,62.1875,62.1875,60.9375,61.09375,203667.0
2015-02-10,60.9375,61.09375,59.375,59.6875,252622.0
2015-02-11,59.84375,60.0,57.34375,57.8125,232897.0
2015-02-12,57.34375,59.375,57.34375,58.59375,183683.0
2015-02-15,59.375,59.84375,59.21875,59.53125,228568.0
2015-02-16,59.84375,60.15625,59.0625,59.21875,300238.0
2015-02-17,59.21875,59.6875,58.125,58.125,166909.0
2015-02-18,58.28125,60.625,57.8125,58.75,507413.0
2015-02-19,58.90625,59.84375,58.59375,59.0625,184721.0
2015-02-22,59.21875,59.53125,58.28125,58.59375,127687.0
2015-02-23,58.28125,59.0625,58.28125,58.28125,126203.0
2015-02-24,58.28125,58.28125,58.28125,58.28125,0.0
2015-02-25,58.28125,58.28125,58.28125,58.28125,0.0
2015-02-26,58.28125,58.28125,58.28125,58.28125,0.0
2015-03-01,58.28125,58.28125,58.28125,58.28125,0.0
2015-03-02,58.28125,58.28125,58.28125,58.28125,0.0
2015-03-03,58.28125,58.28125,58.28125,58.28125,0.0
2015-03-04,58.28125,58.28125,58.28125,58.28125,0.0
2015-03-05,57.1875,58.59375,57.1875,58.125,188367.0
2015-03-08,58.90625,59.375,57.96875,58.28125,178189.0
2015-03-09,58.90625,59.375,57.96875,58.28125,178189.0
2015-03-10,58.28125,59.375,58.28125,59.21875,210257.0
2015-03-11,59.0625,59.53125,58.4375,59.0625,244161.0
2015-03-12,59.21875,59.375,58.59375,58.75,157344.0
2015-03-15,58.4375,58.59375,57.8125,57.8125,162602.0
2015-03-16,57.96875,58.59375,55.0,56.09375,204735.0
2015-03-17,56.25,56.5625,55.3125,55.9375,213694.0
2015-03-18,55.625,56.25,52.34375,54.375,302101.0
2015-03-19,54.84375,55.3125,53.90625,54.21875,118526.0
2015-03-22,54.6875,55.46875,54.53125,55.3125,129576.0
2015-03-23,55.3125,56.40625,55.15625,55.625,133930.0
2015-03-24,55.625,56.5625,55.46875,55.625,139621.0
2015-03-25,55.78125,55.78125,50.78125,51.25,222471.0
2015-03-26,48.90625,51.40625,48.59375,51.09375,124379.0
2015-03-29,52.34375,55.46875,51.875,53.125,204880.0
2015-03-30,53.125,54.21875,51.5625,52.1875,169711.0
2015-03-31,51.5625,52.65625,51.09375,51.40625,99860.0
2015-04-01,51.71875,51.875,50.9375,51.40625,84250.0
2015-04-02,51.875,52.34375,49.53125,50.3125,171267.0
2015-04-05,50.3125,50.625,47.96875,49.21875,101512.0
2015-04-06,49.6875,50.3125,48.75,49.53125,332238.0
2015-04-07,49.375,51.09375,49.375,50.9375,254721.0
2015-04-08,50.78125,51.5625,50.0,50.0,228859.0
2015-04-09,50.46875,50.9375,50.3125,50.78125,67126.0
2015-04-12,50.3125,51.09375,50.0,50.46875,210791.0
2015-04-13,50.46875,50.9375,50.3125,50.78125,83249.0
2015-04-14,50.78125,51.875,50.78125,50.78125,179995.0
2015-04-15,51.25,51.71875,50.9375,51.09375,198217.0
2015-04-16,51.5625,51.71875,50.9375,50.9375,196189.0
2015-04-19,52.03125,52.96875,51.875,52.96875,330399.0
2015-04-20,53.125,53.75,52.1875,52.5,199899.0
2015-04-21,52.5,53.75,51.875,52.34375,203085.0
2015-04-22,53.28125,53.4375,52.5,52.65625,134992.0
2015-04-23,52.65625,53.90625,52.65625,53.28125,146778.0
2015-04-26,53.90625,55.0,53.90625,54.3125,216813.0
2015-04-27,54.6875,54.84375,54.0625,54.625,143280.0
2015-04-28,54.6875,56.875,54.6875,55.53125,577680.0
2015-04-29,56.25,56.875,55.625,56.234375,206031.0
2015-04-30,56.234375,56.234375,56.234375,56.234375,0.0
2015-05-03,57.65625,60.625,55.625,57.703125,1123378.0
2015-05-04,57.5,57.5,55.9375,56.59375,443944.0
2015-05-05,56.71875,57.65625,56.25,56.546875,226627.0
2015-05-06,57.03125,57.03125,56.25,56.46875,57127.0
2015-05-07,56.40625,56.5625,55.78125,55.890625,89344.0
2015-05-10,55.890625,55.890625,55.890625,55.890625,0.0
2015-05-11,55.890625,55.890625,55.890625,55.890625,0.0
2015-05-12,54.375,55.0,54.0625,54.890625,96001.0
2015-05-13,54.6875,55.15625,54.21875,54.390625,113234.0
2015-05-14,54.53125,55.0,54.21875,54.390625,75512.0
2015-05-17,54.84375,55.625,54.6875,55.21875,128083.0
2015-05-18,55.78125,55.78125,55.0,55.15625,149760.0
2015-05-19,55.3125,55.78125,55.15625,55.4375,99500.0
2015-05-20,55.15625,55.3125,54.53125,54.625,91266.0
2015-05-21,54.6875,55.15625,54.53125,55.0,56733.0
2015-05-24,55.15625,55.3125,54.6875,55.03125,100334.0
2015-05-25,55.3125,55.625,54.84375,55.453125,95091.0
2015-05-26,55.46875,59.84375,55.46875,58.109375,1145390.0
2015-05-27,57.96875,58.59375,57.65625,57.890625,181523.0
2015-05-28,57.8125,58.28125,57.03125,57.1875,114769.0
2015-05-31,57.03125,57.34375,55.625,55.796875,175429.0
2015-06-01,55.15625,56.09375,54.84375,55.78125,148418.0
2015-06-02,55.78125,56.40625,55.78125,55.96875,68921.0
2015-06-03,56.09375,57.8125,56.09375,57.46875,280747.0
2015-06-04,57.65625,58.75,57.03125,57.296875,435466.0
2015-06-07,57.03125,57.65625,56.5625,57.234375,110182.0
2015-06-08,56.875,57.65625,56.25,56.40625,81069.0
2015-06-09,55.9375,56.25,54.6875,55.1875,73424.0
2015-06-10,55.15625,56.25,55.15625,55.5625,40816.0
2015-06-11,55.46875,55.46875,54.53125,54.625,92726.0
2015-06-14,54.84375,55.78125,54.6875,55.59375,135012.0
2015-06-15,55.78125,55.78125,55.0,55.15625,57293.0
2015-06-16,55.15625,55.3125,54.0625,54.734375,88465.0
2015-06-17,54.6875,55.46875,54.53125,54.96875,91567.0
2015-06-18,54.84375,54.84375,54.0625,54.328125,76111.0
2015-06-21,54.0625,54.21875,52.03125,53.75,86035.0
2015-06-22,53.4375,53.4375,52.65625,53.21875,42528.0
2015-06-23,53.59375,53.90625,53.4375,53.59375,22785.0
2015-06-24,53.59375,53.59375,53.59375,53.59375,0.0
2015-06-25,53.90625,54.21875,53.59375,53.8125,35371.0
2015-06-28,53.90625,54.375,52.8125,53.015625,71343.0
2015-06-29,52.8125,52.8125,50.625,51.71875,60250.0
2015-06-30,51.5625,52.03125,50.0,51.78125,191506.0
2015-07-01,52.1875,53.125,51.25,51.796875,122960.0
2015-07-02,51.71875,52.03125,51.40625,51.5625,63839.0
2015-07-05,51.5625,51.71875,51.25,51.671875,33710.0
2015-07-06,50.78125,52.03125,50.0,51.25,35456.0
2015-07-07,50.9375,51.09375,50.3125,50.515625,62012.0
2015-07-08,51.09375,51.5625,50.625,50.875,30885.0
2015-07-09,50.9375,52.03125,50.625,51.890625,57790.0
2015-07-12,52.03125,52.8125,51.875,52.34375,89281.0
2015-07-13,52.1875,52.65625,51.875,52.296875,51904.0
2015-07-14,52.34375,52.65625,52.03125,52.1875,36254.0
2015-07-15,52.1875,53.4375,52.1875,52.578125,101760.0
2015-07-19,52.578125,52.578125,52.578125,52.578125,0.0
2015-07-20,52.578125,52.578125,52.578125,52.578125,0.0
2015-07-21,52.578125,52.578125,52.578125,52.578125,0.0
2015-07-22,53.125,53.28125,52.65625,52.75,56234.0
2015-07-23,53.4375,53.59375,52.96875,53.28125,94175.0
2015-07-26,53.4375,53.90625,53.28125,53.828125,61777.0
2015-07-27,54.0625,54.375,53.125,53.734375,135933.0
2015-07-28,53.4375,54.0625,53.125,53.9375,54233.0
2015-07-29,54.0625,54.6875,53.59375,53.59375,103651.0
2015-07-30,53.75,53.90625,53.125,53.625,77925.0
2015-08-02,52.65625,52.65625,49.6875,49.953125,73388.0
2015-08-03,50.3125,50.46875,48.4375,49.1875,86494.0
2015-08-04,49.375,49.375,48.4375,49.203125,52188.0
2015-08-05,49.375,49.84375,48.59375,49.21875,40144.0
2015-08-06,49.0625,49.0625,47.8125,48.015625,52252.0
2015-08-09,47.5,48.59375,47.5,48.265625,29470.0
2015-08-10,48.28125,49.0625,48.28125,48.765625,89343.0
2015-08-11,49.0625,50.3125,48.75,48.859375,118040.0
2015-08-12,48.4375,48.4375,47.5,47.75,53430.0
2015-08-13,48.125,48.28125,47.34375,47.59375,43836.0
2015-08-16,47.5,47.96875,45.625,45.90625,35265.0
2015-08-17,45.15625,46.5625,44.375,45.625,72202.0
2015-08-18,45.9375,45.9375,43.75,44.609375,80149.0
2015-08-19,44.84375,45.15625,41.40625,42.25,83192.0
2015-08-20,41.71875,44.53125,40.625,44.3125,96328.0
2015-08-23,42.1875,42.34375,40.78125,40.796875,95704.0
2015-08-24,43.125,43.125,39.0625,38.953125,59552.0
2015-08-25,39.53125,41.71875,38.59375,41.625,207518.0
2015-08-26,41.40625,41.40625,39.0625,39.1875,215539.0
2015-08-27,40.9375,41.40625,39.84375,40.15625,155437.0
2015-08-30,41.25,41.5625,39.84375,39.90625,93964.0
2015-08-31,39.84375,41.25,39.0625,40.609375,139205.0
2015-09-01,40.625,40.9375,39.53125,39.671875,98146.0
2015-09-02,39.21875,39.6875,39.0625,39.53125,68200.0
2015-09-03,40.625,40.78125,39.84375,40.1875,94877.0
2015-09-06,40.0,40.0,39.21875,39.546875,109208.0
2015-09-07,39.6875,41.40625,39.53125,40.15625,277267.0
2015-09-08,39.84375,40.625,39.53125,40.453125,102230.0
2015-09-09,41.25,43.59375,40.625,42.171875,672502.0
2015-09-10,41.25,42.34375,41.25,42.0,177161.0
2015-09-13,42.03125,42.65625,41.40625,41.578125,147767.0
2015-09-14,41.5625,41.5625,40.46875,40.5625,82444.0
2015-09-15,40.9375,41.71875,40.15625,40.875,143260.0
2015-09-16,41.40625,41.40625,40.625,40.625,77377.0
2015-09-17,40.625,40.9375,40.15625,40.296875,99559.0
2015-09-20,39.375,40.46875,39.375,40.34375,45079.0
2015-09-21,40.625,40.9375,40.3125,40.4375,70995.0
2015-09-27,40.4375,40.4375,40.4375,40.4375,0.0
2015-09-28,40.4375,40.4375,40.4375,40.4375,0.0
2015-09-29,39.84375,40.46875,39.84375,40.3125,13324.0
2015-09-30,40.15625,41.09375,40.15625,40.65625,30124.0
2015-10-01,40.78125,41.25,40.625,40.625,73639.0
2015-10-04,40.15625,41.25,40.15625,41.09375,28808.0
2015-10-05,41.25,41.71875,40.625,41.03125,127555.0
2015-10-06,41.09375,41.25,40.3125,40.4375,109744.0
2015-10-07,40.46875,41.09375,40.46875,40.6875,367917.0
2015-10-08,40.9375,42.1875,40.78125,41.421875,413666.0
2015-10-11,42.03125,42.5,42.03125,42.265625,213030.0
2015-10-12,42.5,42.5,41.71875,41.796875,119125.0
2015-10-13,41.875,42.8125,41.71875,42.09375,249232.0
2015-10-14,41.875,42.03125,41.40625,41.875,97290.0
2015-10-15,41.71875,41.71875,41.25,41.25,47946.0
2015-10-18,41.71875,41.71875,41.25,41.40625,57140.0
2015-10-19,41.5625,41.5625,40.3125,40.625,270373.0
2015-10-20,40.625,40.625,40.0,40.171875,59582.0
2015-10-21,40.15625,40.15625,39.0625,39.0625,135792.0
2015-10-22,39.375,39.375,38.359375,38.640625,93001.0
2015-10-25,38.90625,39.0625,37.890625,37.96875,138227.0
2015-10-26,38.125,38.28125,37.734375,38.234375,90753.0
2015-10-27,38.59375,38.59375,36.484375,36.5625,136673.0
2015-10-28,36.5625,37.1875,35.9375,36.796875,59300.0
2015-10-29,37.5,37.5,36.40625,36.625,113443.0
2015-11-01,36.484375,36.484375,35.15625,35.46875,176187.0
2015-11-02,35.703125,36.09375,35.46875,36.0,197979.0
2015-11-03,37.265625,38.046875,35.703125,35.765625,493601.0
2015-11-04,36.015625,36.328125,35.3125,36.25,137082.0
2015-11-05,36.25,36.25,35.703125,35.78125,107653.0
2015-11-08,35.78125,36.640625,35.46875,36.546875,63126.0
2015-11-09,36.640625,36.796875,36.25,36.78125,101806.0
2015-11-10,36.5625,37.1875,36.484375,36.796875,59517.0
2015-11-11,36.875,37.421875,36.71875,37.046875,117157.0
2015-11-12,37.109375,37.34375,36.875,37.203125,61181.0
2015-11-15,36.5625,36.71875,35.90625,35.90625,62456.0
2015-11-16,36.09375,36.09375,35.46875,35.859375,50977.0
2015-11-17,36.09375,36.09375,35.703125,35.75,38545.0
2015-11-18,35.3125,36.015625,35.15625,35.8125,67047.0
2015-11-19,35.9375,36.25,35.859375,35.984375,55172.0
2015-11-22,36.171875,36.71875,36.171875,36.3125,71794.0
2015-11-23,36.484375,36.953125,36.40625,36.4375,126531.0
2015-11-24,36.5625,36.875,36.40625,36.640625,88740.0
2015-11-25,36.640625,37.109375,36.640625,37.0,42051.0
2015-11-26,37.1875,37.1875,36.71875,36.8125,36339.0
2015-11-29,36.875,36.875,36.71875,36.875,23759.0
2015-11-30,37.03125,37.03125,36.484375,36.640625,55750.0
2015-12-01,36.875,37.8125,36.71875,37.25,183603.0
2015-12-02,37.5,40.0,37.109375,39.53125,787070.0
2015-12-03,39.375,39.6875,37.96875,38.0625,182529.0
2015-12-06,38.203125,39.53125,38.203125,38.859375,123684.0
2015-12-07,38.828125,40.15625,38.28125,38.328125,361891.0
2015-12-08,38.125,38.125,36.5625,36.78125,175160.0
2015-12-09,36.796875,37.265625,35.9375,36.0625,182662.0
2015-12-10,36.171875,36.171875,34.453125,34.59375,105550.0
2015-12-13,32.96875,33.359375,32.8125,33.171875,95055.0
2015-12-14,33.359375,33.515625,32.5,32.5,101736.0
2015-12-15,32.8125,33.828125,32.734375,33.015625,114563.0
2015-12-16,33.203125,33.203125,32.734375,32.8125,123378.0
2015-12-17,32.890625,33.671875,32.890625,33.5,96668.0
2015-12-20,32.96875,34.375,32.96875,33.453125,141907.0
2015-12-21,33.75,33.90625,33.4375,33.640625,44188.0
2015-12-22,33.984375,34.6875,33.90625,34.140625,122433.0
2015-12-23,34.21875,35.234375,34.140625,34.328125,366926.0
2015-12-24,34.84375,35.78125,34.296875,34.4375,326599.0
2015-12-27,34.609375,34.609375,34.140625,34.40625,100156.0
2015-12-28,34.21875,34.6875,34.0625,34.484375,109843.0
2015-12-29,33.984375,35.3125,33.90625,35.15625,133260.0
2015-12-30,35.390625,35.390625,34.375,34.5,106154.0
2015-12-31,34.296875,34.609375,34.21875,34.34375,46204.0
2016-01-03,34.453125,35.546875,34.453125,35.34375,173530.0
2016-01-04,35.46875,36.484375,34.296875,34.390625,410512.0
2016-01-05,34.84375,34.921875,33.984375,34.828125,67488.0
2016-01-06,34.84375,34.84375,33.671875,33.75,41798.0
2016-01-07,33.125,33.125,31.25,31.4375,82252.0
2016-01-10,31.4375,31.4375,31.4375,31.4375,0.0
2016-01-11,31.4375,31.4375,31.4375,31.4375,0.0
2016-01-12,29.53125,32.65625,29.53125,31.203125,171661.0
2016-01-13,34.296875,34.296875,31.09375,31.25,223527.0
2016-01-14,30.46875,30.78125,28.125,28.171875,141429.0
2016-01-17,25.390625,26.5625,25.390625,25.390625,190682.0
2016-01-18,25.46875,26.171875,25.0,25.875,161646.0
2016-01-19,26.015625,27.03125,26.015625,26.84375,333384.0
2016-01-20,25.0,25.78125,24.21875,24.21875,280117.0
2016-01-21,23.59375,24.0625,22.734375,23.40625,112132.0
2016-01-24,25.0,25.15625,24.0625,24.3125,141863.0
2016-01-25,24.375,24.84375,24.21875,24.515625,57720.0
2016-01-26,23.75,25.15625,23.75,24.78125,85094.0
2016-01-27,24.84375,26.171875,24.84375,25.109375,373768.0
2016-01-28,25.390625,26.09375,25.390625,25.578125,293216.0
2016-01-31,26.25,26.484375,26.015625,26.015625,223488.0
2016-02-01,25.9375,27.421875,25.78125,26.375,310888.0
2016-02-02,25.859375,27.1875,25.546875,25.640625,320750.0
2016-02-03,25.703125,26.25,25.625,26.234375,100339.0
2016-02-04,26.796875,28.59375,26.5625,26.640625,510689.0
2016-02-07,26.5625,26.796875,26.328125,26.625,84760.0
2016-02-08,26.71875,26.953125,26.328125,26.40625,127046.0
2016-02-09,26.328125,27.1875,26.09375,26.84375,678771.0
2016-02-10,26.5625,27.65625,26.484375,26.703125,549715.0
2016-02-11,26.875,26.953125,25.234375,25.484375,267458.0
2016-02-14,25.9375,25.9375,23.125,23.265625,110725.0
2016-02-15,22.96875,24.53125,22.65625,23.921875,232053.0
2016-02-16,24.375,24.84375,23.671875,24.0,148423.0
2016-02-17,24.21875,25.78125,24.21875,25.140625,269098.0
2016-02-18,25.46875,26.40625,25.234375,25.65625,224220.0
2016-02-21,25.46875,26.875,25.390625,26.578125,343046.0
2016-02-22,27.34375,27.8125,27.03125,27.328125,473687.0
2016-02-23,27.34375,27.96875,27.1875,27.53125,194067.0
2016-02-24,27.96875,29.375,27.65625,27.96875,653725.0
2016-02-25,28.59375,28.59375,27.421875,27.75,98944.0
2016-02-28,28.359375,29.140625,28.28125,28.953125,235573.0
2016-02-29,29.0625,29.0625,28.203125,28.28125,175521.0
2016-03-01,28.59375,28.75,28.28125,28.5625,164181.0
2016-03-02,28.75,28.828125,28.359375,28.390625,103642.0
2016-03-03,28.90625,28.90625,28.4375,28.4375,80481.0
2016-03-06,28.90625,28.984375,28.671875,28.734375,158224.0
2016-03-07,28.90625,30.0,28.75,29.484375,836918.0
2016-03-08,29.6875,29.84375,29.453125,29.578125,765035.0
2016-03-09,29.453125,30.0,29.21875,29.53125,576042.0
2016-03-10,29.6875,29.921875,29.0625,29.078125,348555.0
2016-03-13,29.375,29.6875,28.984375,29.15625,221025.0
2016-03-14,29.140625,29.296875,28.4375,28.46875,252888.0
2016-03-15,28.203125,28.359375,27.578125,27.796875,183207.0
2016-03-16,27.96875,28.4375,27.734375,28.359375,296646.0
2016-03-17,28.90625,28.90625,28.59375,28.671875,226102.0
2016-03-20,29.0625,29.296875,28.90625,29.203125,328071.0
2016-03-21,29.296875,30.78125,29.21875,29.9375,2070290.0
2016-03-22,30.0,30.546875,29.609375,30.390625,975741.0
2016-03-23,30.78125,31.25,30.390625,30.515625,1133973.0
2016-03-24,30.078125,30.3125,29.6875,29.96875,347148.0
2016-03-27,29.96875,29.96875,29.96875,29.96875,0.0
2016-03-28,29.96875,29.96875,29.96875,29.96875,0.0
2016-03-29,28.75,28.984375,28.125,28.546875,139320.0
2016-03-30,28.671875,28.90625,28.359375,28.78125,202299.0
2016-03-31,28.125,28.359375,27.8125,27.921875,221922.0
2016-04-03,27.109375,27.109375,25.625,26.0,383690.0
2016-04-04,26.09375,26.796875,25.9375,26.71875,322880.0
2016-04-05,26.5625,26.640625,26.171875,26.5,226926.0
2016-04-06,26.71875,26.875,26.71875,26.703125,202362.0
2016-04-07,26.875,27.5,26.875,27.25,273574.0
2016-04-10,27.734375,27.8125,27.5,27.609375,210883.0
2016-04-11,27.5,27.5,27.109375,27.171875,93596.0
2016-04-12,28.359375,28.90625,27.890625,28.734375,365026.0
2016-04-13,28.984375,31.5625,28.90625,31.5625,670883.0
2016-04-14,32.1875,34.375,31.640625,33.421875,1411369.0
2016-04-17,32.8125,34.921875,32.8125,33.5625,660355.0
2016-04-18,33.203125,34.140625,31.25,33.703125,303565.0
2016-04-19,33.59375,35.15625,33.59375,34.40625,430533.0
2016-04-20,34.53125,34.921875,33.671875,33.90625,232310.0
2016-04-21,34.375,34.765625,34.0625,34.609375,416972.0
2016-04-24,34.765625,38.046875,34.765625,37.703125,484923.0
2016-04-25,37.96875,39.0625,37.1875,38.0625,174379.0
2016-04-26,38.28125,38.28125,37.578125,37.734375,84881.0
2016-04-27,37.65625,38.4375,37.65625,38.078125,95248.0
2016-04-28,38.28125,39.84375,38.125,38.3125,111376.0
2016-05-01,38.59375,38.984375,38.28125,38.28125,64680.0
2016-05-02,38.125,38.125,37.65625,37.96875,64160.0
2016-05-03,38.125,38.28125,35.9375,36.09375,198848.0
2016-05-04,35.9375,35.9375,34.609375,34.984375,82877.0
2016-05-05,35.234375,36.09375,35.078125,35.609375,207340.0
2016-05-08,35.9375,36.09375,35.546875,35.6875,235635.0
2016-05-09,35.703125,37.96875,35.546875,36.484375,144197.0
2016-05-10,36.40625,36.5625,36.09375,36.34375,93337.0
2016-05-11,36.40625,36.5625,35.0,36.140625,246940.0
2016-05-12,36.25,36.71875,35.9375,36.609375,71116.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,36.09375,37.03125,35.9375,35.9375,78027.0
2016-05-25,35.9375,36.25,35.859375,36.015625,213443.0
2016-05-26,36.09375,36.171875,35.625,35.640625,84391.0
2016-05-29,35.546875,35.546875,34.84375,35.09375,49150.0
2016-05-30,34.84375,34.921875,34.0625,34.375,67208.0
2016-05-31,34.765625,34.765625,33.90625,34.578125,80897.0
2016-06-01,35.078125,36.015625,34.140625,35.03125,168933.0
2016-06-02,34.921875,35.3125,34.53125,34.8125,79340.0
2016-06-05,34.609375,36.40625,34.609375,35.453125,162869.0
2016-06-06,35.234375,35.703125,35.15625,35.46875,18789.0
2016-06-07,35.9375,37.421875,35.625,37.171875,116695.0
2016-06-08,37.65625,40.46875,36.71875,38.75,298464.0
2016-06-09,38.75,39.21875,37.5,38.125,188732.0
2016-06-12,37.34375,37.96875,37.34375,37.828125,41663.0
2016-06-13,37.5,39.84375,37.5,39.0625,180049.0
2016-06-14,,,,,
2016-06-15,38.828125,39.0625,37.1875,37.25,198229.0
2016-06-16,37.1875,37.1875,36.328125,36.421875,56094.0
2016-06-19,36.875,39.21875,36.875,38.796875,268782.0
2016-06-20,39.0625,39.21875,38.671875,38.921875,77025.0
2016-06-21,39.0625,41.40625,38.90625,39.0625,377550.0
2016-06-22,38.984375,39.21875,38.671875,38.609375,84995.0
2016-06-23,38.515625,40.625,38.515625,39.84375,330334.0
2016-06-26,37.5,39.53125,37.5,38.90625,138757.0
2016-06-27,39.0625,39.21875,38.125,38.203125,76908.0
2016-06-28,37.890625,38.359375,37.34375,37.5,147784.0
2016-06-29,37.8125,37.890625,37.34375,37.34375,172614.0
2016-06-30,37.734375,37.734375,36.71875,36.796875,166928.0
2016-07-03,37.734375,37.734375,36.71875,36.796875,166928.0
2016-07-04,36.796875,36.796875,36.796875,36.796875,0.0
2016-07-05,36.796875,36.796875,36.796875,36.796875,0.0
2016-07-06,36.796875,36.796875,36.796875,36.796875,0.0
2016-07-10,37.03125,37.1875,36.5625,37.03125,52681.0
2016-07-11,37.1875,37.34375,36.875,37.1875,71910.0
2016-07-12,36.71875,38.046875,36.71875,37.8125,124918.0
2016-07-14,38.4375,38.90625,38.4375,38.90625,59340.0
2016-07-17,38.75,42.65625,38.75,42.65625,424593.0
2016-07-18,44.21875,46.09375,43.75,44.375,582163.0
2016-07-19,45.15625,45.78125,44.0625,44.21875,217281.0
2016-07-20,44.53125,44.6875,43.59375,44.0625,71658.0
2016-07-21,44.53125,44.53125,43.4375,43.59375,52577.0
2016-07-24,42.96875,43.75,42.96875,43.28125,38476.0
2016-07-25,42.96875,43.4375,42.5,43.4375,39450.0
2016-07-26,43.59375,45.3125,43.59375,45.0,191807.0
2016-07-27,45.3125,45.3125,43.75,44.375,97987.0
2016-07-28,44.21875,44.21875,42.03125,42.96875,112570.0
2016-07-31,40.625,41.40625,40.625,41.25,123878.0
2016-08-01,41.25,42.96875,41.25,42.65625,48042.0
2016-08-02,42.65625,43.75,42.03125,43.4375,186726.0
2016-08-03,43.28125,45.3125,43.28125,44.84375,194345.0
2016-08-04,45.0,46.71875,44.84375,45.15625,125787.0
2016-08-07,45.46875,45.46875,44.53125,45.0,36583.0
2016-08-08,44.53125,45.46875,43.75,45.3125,101829.0
2016-08-09,45.9375,46.40625,45.3125,46.25,100666.0
2016-08-10,45.3125,46.09375,44.53125,44.84375,54668.0
2016-08-11,44.6875,45.15625,44.6875,45.15625,29957.0
2016-08-14,45.15625,45.46875,45.15625,45.46875,29089.0
2016-08-15,45.0,45.3125,45.0,45.15625,14396.0
2016-08-16,44.375,44.53125,43.59375,43.59375,35224.0
2016-08-17,43.28125,43.28125,40.78125,40.78125,206306.0
2016-08-18,41.40625,41.875,38.75,39.375,256910.0
2016-08-21,39.21875,39.53125,37.65625,37.65625,125292.0
2016-08-22,37.65625,37.8125,36.875,37.5,108787.0
2016-08-23,37.03125,38.125,36.796875,37.265625,92372.0
2016-08-24,37.34375,37.5,34.21875,34.21875,122961.0
2016-08-25,34.53125,34.609375,33.90625,34.140625,154242.0
2016-08-28,34.6875,35.3125,34.453125,35.0,128270.0
2016-08-29,35.0,36.171875,34.6875,34.921875,290848.0
2016-08-30,35.46875,36.484375,35.0,35.9375,237544.0
2016-08-31,35.9375,36.40625,35.3125,35.390625,136662.0
2016-09-01,35.3125,35.3125,34.0625,34.53125,92521.0
2016-09-04,34.765625,35.078125,34.765625,35.078125,48853.0
2016-09-05,35.3125,35.9375,35.3125,35.78125,85651.0
2016-09-06,35.78125,35.9375,35.15625,35.15625,51093.0
2016-09-07,35.46875,35.46875,35.15625,35.234375,47359.0
2016-09-08,35.46875,35.9375,35.390625,35.9375,145995.0
2016-09-11,35.9375,35.9375,35.9375,35.9375,0.0
2016-09-12,35.9375,35.9375,35.9375,35.9375,0.0
2016-09-18,35.78125,35.9375,34.0625,34.21875,60564.0
2016-09-19,34.375,34.375,31.5625,32.03125,106795.0
2016-09-20,31.71875,33.125,31.40625,32.96875,37389.0
2016-09-21,33.125,33.515625,32.8125,33.046875,47994.0
2016-09-22,33.125,33.515625,32.8125,33.046875,47994.0
2016-09-25,32.8125,32.890625,31.71875,32.1875,37585.0
2016-09-26,32.734375,32.8125,32.421875,32.5,30265.0
2016-09-27,29.921875,31.09375,29.296875,29.296875,101370.0
2016-09-28,29.6875,30.0,27.96875,28.28125,86528.0
2016-09-29,27.34375,29.21875,27.34375,29.21875,63825.0
2016-10-02,29.21875,30.0,28.59375,28.59375,121817.0
2016-10-03,28.984375,29.375,27.34375,28.75,47123.0
2016-10-04,28.90625,31.5625,28.90625,31.5625,191480.0
2016-10-05,32.34375,32.34375,31.640625,31.875,73045.0
2016-10-06,31.875,31.953125,31.40625,31.484375,40212.0
2016-10-09,32.03125,33.28125,31.328125,31.875,104013.0
2016-10-10,31.71875,33.203125,31.640625,32.8125,47444.0
2016-10-11,33.046875,33.59375,32.96875,33.359375,35371.0
2016-10-12,32.96875,33.75,32.96875,33.59375,44797.0
2016-10-13,33.4375,34.21875,32.8125,33.4375,57267.0
2016-10-16,32.96875,33.4375,32.109375,32.8125,69269.0
2016-10-17,32.5,32.578125,32.34375,32.421875,19907.0
2016-10-18,31.71875,31.71875,29.53125,29.6875,65347.0
2016-10-19,29.6875,30.625,29.6875,30.625,26099.0
2016-10-20,30.78125,31.25,29.6875,30.625,61119.0
2016-10-23,30.9375,31.640625,30.9375,31.328125,74842.0
2016-10-24,,,,,
2016-10-25,31.40625,31.71875,31.40625,31.5625,56674.0
2016-10-26,31.5625,32.34375,31.5625,31.71875,114258.0
2016-10-27,32.34375,32.5,31.875,31.953125,68777.0
2016-10-30,32.34375,32.34375,31.953125,31.953125,62368.0
2016-10-31,31.640625,31.796875,31.40625,31.640625,74703.0
2016-11-01,31.71875,31.71875,31.40625,31.484375,89676.0
2016-11-02,31.484375,31.484375,30.859375,30.859375,68324.0
2016-11-03,30.859375,31.328125,30.78125,31.171875,69256.0
2016-11-06,31.015625,31.25,31.015625,31.25,69342.0
2016-11-07,31.40625,34.21875,31.40625,34.21875,430807.0
2016-11-08,34.375,35.078125,34.21875,34.6875,160519.0
2016-11-09,33.90625,35.46875,32.8125,35.15625,128565.0
2016-11-10,35.390625,37.65625,35.0,35.15625,293116.0
2016-11-13,35.46875,37.109375,35.3125,36.328125,184346.0
2016-11-14,37.03125,37.03125,35.0,35.0,145662.0
2016-11-15,35.3125,35.3125,33.90625,34.375,80144.0
2016-11-16,35.0,36.484375,35.0,35.703125,142135.0
2016-11-17,35.9375,36.640625,35.9375,36.09375,90543.0
2016-11-20,35.9375,36.796875,35.9375,36.25,173546.0
2016-11-21,36.40625,36.484375,35.9375,36.09375,86339.0
2016-11-22,36.40625,37.265625,36.328125,36.875,243995.0
2016-11-23,37.03125,37.34375,36.953125,37.34375,157536.0
2016-11-24,37.8125,37.8125,36.796875,36.875,122277.0
2016-11-27,36.796875,37.109375,36.40625,36.640625,112051.0
2016-11-28,36.640625,37.109375,36.5625,37.03125,59987.0
2016-11-29,37.03125,37.1875,36.40625,36.40625,93776.0
2016-11-30,36.953125,37.65625,36.71875,36.796875,247885.0
2016-12-01,37.03125,37.734375,37.03125,37.265625,186227.0
2016-12-04,37.5,38.046875,37.1875,37.578125,235815.0
2016-12-05,37.5,37.890625,37.1875,37.890625,168230.0
2016-12-06,38.125,39.53125,38.125,39.375,506663.0
2016-12-07,39.375,40.625,38.90625,40.625,463603.0
2016-12-08,40.625,41.40625,39.84375,39.84375,245754.0
2016-12-11,40.78125,40.78125,40.0,40.15625,100018.0
2016-12-12,40.15625,40.3125,38.90625,38.90625,153343.0
2016-12-13,38.59375,39.0625,37.65625,38.046875,88071.0
2016-12-14,38.125,38.203125,37.03125,37.265625,84909.0
2016-12-15,36.796875,38.359375,36.796875,37.578125,164798.0
2016-12-18,37.890625,38.90625,37.65625,38.671875,120291.0
2016-12-19,38.90625,40.15625,38.671875,38.671875,192083.0
2016-12-20,37.890625,38.59375,37.734375,37.96875,64275.0
2016-12-21,38.4375,38.90625,37.96875,38.359375,47020.0
2016-12-22,38.28125,38.75,38.28125,38.4375,44320.0
2016-12-25,38.828125,40.15625,38.828125,39.0625,141964.0
2016-12-26,,,,,
2016-12-27,38.671875,40.78125,38.671875,40.625,205760.0
2016-12-28,40.9375,41.5625,40.625,40.9375,449938.0
2016-12-29,40.46875,40.46875,40.15625,40.3125,61072.0
2017-01-01,40.3125,41.09375,40.3125,40.625,97911.0
2017-01-02,40.625,41.5625,40.46875,40.625,403201.0
2017-01-03,40.9375,43.75,40.0,42.65625,685911.0
2017-01-04,42.65625,42.8125,40.78125,40.9375,275222.0
2017-01-05,41.09375,41.71875,40.625,40.9375,113543.0
2017-01-08,41.5625,41.5625,40.46875,40.46875,95713.0
2017-01-09,40.0,40.625,39.6875,39.84375,83565.0
2017-01-10,40.0,41.40625,39.6875,40.3125,194585.0
2017-01-11,40.15625,40.46875,38.75,39.0625,158017.0
2017-01-12,39.84375,39.84375,38.828125,39.21875,74667.0
2017-01-15,39.53125,39.6875,39.0625,39.0625,57192.0
2017-01-16,39.0625,39.0625,37.5,37.5,65886.0
2017-01-17,37.65625,38.75,36.875,38.75,87002.0
2017-01-18,38.4375,38.75,37.890625,38.125,92098.0
2017-01-19,37.8125,39.0625,37.65625,38.515625,158476.0
2017-01-22,38.515625,40.0,38.515625,39.53125,375498.0
2017-01-23,39.375,39.84375,39.21875,39.6875,153439.0
2017-01-24,39.84375,40.0,39.375,39.53125,226817.0
2017-01-25,39.6875,40.625,39.53125,40.0,276715.0
2017-01-26,40.15625,40.46875,39.375,39.6875,146735.0
2017-01-29,39.84375,40.0,39.375,39.84375,134956.0
2017-01-30,39.6875,39.84375,39.21875,39.21875,161423.0
2017-01-31,39.0625,39.375,38.75,39.0625,72323.0
2017-02-01,38.75,39.21875,38.75,38.984375,50307.0
2017-02-02,39.21875,39.6875,38.90625,39.21875,125093.0
2017-02-05,39.6875,39.6875,38.75,38.828125,112703.0
2017-02-06,38.75,38.828125,38.046875,38.59375,155038.0
2017-02-07,38.59375,39.6875,38.515625,39.375,233681.0
2017-02-08,39.84375,40.3125,38.75,38.75,510577.0
2017-02-09,39.0625,39.0625,38.125,38.4375,115970.0
2017-02-12,38.828125,39.0625,38.4375,38.59375,100449.0
2017-02-13,38.4375,38.90625,38.4375,38.59375,67138.0
2017-02-14,38.90625,38.984375,38.4375,38.515625,65433.0
2017-02-15,38.75,39.21875,38.671875,39.21875,100943.0
2017-02-16,39.53125,39.84375,39.0625,39.21875,196085.0
2017-02-19,39.6875,40.15625,39.375,39.53125,177266.0
2017-02-20,39.375,39.375,38.59375,38.59375,59012.0
2017-02-21,38.4375,39.0625,38.28125,38.90625,46812.0
2017-02-22,39.0625,39.21875,38.359375,38.359375,46969.0
2017-02-23,38.359375,38.359375,37.96875,38.125,40397.0
2017-02-26,38.59375,38.75,38.28125,38.359375,55134.0
2017-02-27,38.359375,38.4375,37.5,37.5,53583.0
2017-02-28,37.34375,37.5,36.71875,37.5,68065.0
2017-03-01,37.1875,37.5,37.03125,37.5,59399.0
2017-03-02,37.578125,38.046875,37.578125,37.96875,73177.0
2017-03-05,38.125,38.125,37.734375,37.734375,64444.0
2017-03-06,37.8125,38.515625,37.734375,38.515625,159984.0
2017-03-07,38.28125,38.828125,38.28125,38.515625,156049.0
2017-03-08,38.515625,38.515625,37.8125,38.046875,56549.0
2017-03-09,37.578125,37.65625,37.03125,37.1875,54738.0
2017-03-12,36.71875,36.71875,35.546875,35.546875,80714.0
2017-03-13,35.625,36.09375,34.609375,34.609375,76978.0
2017-03-14,34.6875,35.390625,34.53125,34.765625,147697.0
2017-03-15,35.0,35.234375,34.53125,35.0,321667.0
2017-03-16,35.15625,35.46875,35.078125,35.390625,182357.0
2017-03-19,35.625,35.9375,35.3125,35.78125,116030.0
2017-03-20,35.9375,36.875,35.859375,35.9375,206772.0
2017-03-21,36.015625,36.640625,36.015625,36.25,106435.0
2017-03-22,35.46875,36.09375,35.46875,35.46875,36804.0
2017-03-23,35.625,36.09375,35.625,35.859375,140632.0
2017-03-26,36.25,36.25,35.546875,35.78125,105532.0
2017-03-27,35.546875,35.546875,34.6875,35.078125,140135.0
2017-03-28,35.3125,35.546875,35.234375,35.46875,49035.0
2017-03-29,35.46875,35.46875,35.46875,35.46875,0.0
2017-03-30,35.78125,36.171875,35.78125,36.09375,94298.0
2017-04-02,,,,,
2017-04-03,37.5,37.5,36.875,37.03125,273661.0
2017-04-04,,,,,
2017-04-05,36.796875,36.796875,36.5625,36.640625,186184.0
2017-04-06,36.5625,36.5625,36.09375,36.09375,115900.0
2017-04-09,36.015625,36.015625,35.3125,35.390625,223509.0
2017-04-10,35.3125,35.546875,34.84375,35.234375,188048.0
2017-04-11,35.15625,35.703125,35.15625,35.234375,130871.0
2017-04-12,35.078125,35.546875,35.0,35.15625,168138.0
2017-04-13,35.15625,35.15625,34.53125,34.53125,212604.0
2017-04-16,34.453125,34.453125,33.515625,33.59375,293192.0
2017-04-17,33.75,33.828125,33.359375,33.359375,156598.0
2017-04-18,33.4375,33.75,32.65625,32.65625,264249.0
2017-04-19,32.65625,32.734375,31.875,31.953125,392725.0
2017-04-20,32.03125,32.734375,31.640625,31.640625,542680.0
2017-04-23,32.1875,32.421875,31.875,31.875,472455.0
2017-04-24,32.03125,32.109375,31.5625,31.875,294549.0
2017-04-25,31.953125,32.5,31.875,32.109375,999060.0
2017-04-26,32.421875,32.578125,32.109375,32.1875,580253.0
2017-04-27,32.1875,32.65625,32.109375,32.578125,544032.0
2017-04-30,32.734375,33.046875,32.578125,32.734375,709340.0
2017-05-01,32.734375,32.8125,32.1875,32.1875,562552.0
2017-05-02,,,,,
2017-05-03,32.03125,32.03125,30.625,30.625,1431655.0
2017-05-04,30.78125,30.859375,30.15625,30.3125,348630.0
2017-05-07,30.390625,30.703125,30.15625,30.46875,386440.0
2017-05-08,30.546875,30.859375,30.46875,30.78125,224972.0
2017-05-09,,,,,
2017-05-10,30.78125,30.78125,30.546875,30.703125,203494.0
2017-05-11,30.625,30.625,29.765625,29.84375,320604.0
2017-05-14,29.921875,30.0,29.6875,29.84375,174918.0
2017-05-15,29.765625,30.0,29.765625,29.921875,186448.0
2017-05-16,30.0,30.546875,29.84375,30.46875,376440.0
2017-05-17,30.46875,30.546875,30.078125,30.234375,287569.0
2017-05-18,30.15625,30.3125,30.0,30.078125,218050.0
2017-05-21,30.234375,30.625,30.234375,30.46875,389531.0
2017-05-22,30.625,30.703125,30.234375,30.234375,204878.0
2017-05-23,30.15625,30.234375,29.53125,29.84375,305936.0
2017-05-24,29.765625,30.0,29.453125,29.53125,194028.0
2017-05-25,29.0625,29.453125,28.984375,29.140625,159006.0
2017-05-28,28.90625,28.984375,27.421875,27.421875,133482.0
2017-05-29,27.890625,28.4375,27.65625,28.28125,122890.0
2017-05-30,28.4375,28.671875,28.28125,28.59375,168208.0
2017-05-31,28.4375,28.59375,28.125,28.203125,114436.0
2017-06-01,28.203125,28.359375,28.046875,28.046875,60035.0
2017-06-04,27.96875,28.375,27.53125,28.28125,53815.0
2017-06-05,28.34375,28.34375,27.96875,28.21875,72220.0
2017-06-06,28.4375,28.75,28.28125,28.28125,120900.0
2017-06-07,28.25,28.28125,28.0625,28.28125,94135.0
2017-06-08,28.125,28.125,27.875,27.90625,55119.0
2017-06-11,27.65625,27.78125,27.53125,27.53125,27963.0
2017-06-12,27.46875,27.875,27.375,27.75,48044.0
2017-06-13,27.8125,27.90625,27.8125,27.8125,38114.0
2017-06-14,27.84375,28.1875,27.84375,28.125,49564.0
2017-06-15,28.1875,28.1875,27.59375,27.59375,53464.0
2017-06-18,27.59375,27.8125,27.34375,27.5,47978.0
2017-06-19,27.5625,28.71875,27.5625,28.59375,114300.0
2017-06-20,28.71875,28.71875,28.21875,28.46875,70488.0
2017-06-21,28.5,28.84375,28.4375,28.625,374213.0
2017-06-22,28.625,29.4375,28.5625,29.21875,428485.0
2017-06-25,29.21875,29.21875,29.21875,29.21875,0.0
2017-06-26,28.625,29.4375,28.5625,29.21875,428485.0
2017-06-27,28.625,29.4375,28.5625,29.21875,428485.0
2017-06-28,28.625,29.4375,28.5625,29.21875,428485.0
2017-06-29,28.625,29.4375,28.5625,29.21875,428485.0
2017-07-02,29.375,29.65625,29.125,29.28125,166928.0
2017-07-03,29.28125,29.75,29.25,29.53125,156773.0
2017-07-04,29.5625,30.125,29.53125,29.6875,201061.0
2017-07-05,29.6875,30.28125,29.65625,30.0625,239585.0
2017-07-06,30.125,30.28125,30.0,30.0,117740.0
2017-07-09,29.84375,30.25,29.84375,30.03125,113656.0
2017-07-10,29.875,30.3125,29.875,29.96875,113246.0
2017-07-11,30.0,30.15625,29.6875,29.71875,86358.0
2017-07-12,29.71875,29.875,29.375,29.40625,136819.0
2017-07-13,29.3125,29.53125,29.1875,29.375,128244.0
2017-07-16,29.375,30.0,29.375,30.0,140697.0
2017-07-17,29.875,29.90625,29.65625,29.65625,86174.0
2017-07-18,29.6875,29.6875,29.3125,29.375,114381.0
2017-07-19,29.375,29.71875,29.21875,29.71875,102055.0
2017-07-20,29.84375,29.84375,29.71875,29.78125,76940.0
2017-07-23,26.875,29.25,26.875,28.875,1357763.0
2017-07-24,28.8125,29.0,28.625,28.8125,191578.0
2017-07-25,28.8125,28.8125,28.40625,28.46875,120338.0
2017-07-26,28.4375,28.46875,28.09375,28.09375,125406.0
2017-07-27,28.125,28.1875,27.78125,27.96875,97509.0
2017-07-30,28.0625,28.0625,27.5,27.65625,120743.0
2017-07-31,27.6875,27.6875,27.4375,27.6875,96288.0
2017-08-01,27.78125,28.03125,27.71875,27.90625,109366.0
2017-08-02,27.90625,27.90625,27.5,27.5625,105409.0
2017-08-03,27.84375,27.84375,27.46875,27.46875,77068.0
2017-08-06,27.5,27.6875,27.375,27.40625,79406.0
2017-08-07,27.375,27.375,27.0625,27.125,140737.0
2017-08-08,27.125,27.96875,26.9375,27.90625,202691.0
2017-08-09,27.96875,27.96875,27.59375,27.59375,149581.0
2017-08-10,27.625,27.71875,27.59375,27.6875,87946.0
2017-08-13,27.8125,27.875,27.59375,27.65625,136738.0
2017-08-14,27.65625,27.78125,27.5625,27.78125,90558.0
2017-08-15,27.8125,28.625,27.71875,28.125,518748.0
2017-08-16,28.25,28.90625,28.25,28.3125,501608.0
2017-08-17,28.75,28.75,28.40625,28.46875,148138.0
2017-08-20,28.53125,28.59375,28.46875,28.5625,127733.0
2017-08-21,28.59375,28.59375,28.3125,28.3125,103994.0
2017-08-22,28.25,28.3125,28.0625,28.1875,157246.0
2017-08-23,28.125,28.1875,28.0625,28.0625,137143.0
2017-08-24,28.125,28.125,27.9375,28.0,28154.0
2017-08-27,27.84375,27.84375,27.46875,27.625,76360.0
2017-08-28,27.40625,27.78125,27.375,27.65625,72071.0
2017-08-29,27.75,27.75,27.625,27.71875,49795.0
2017-08-30,27.71875,27.71875,27.71875,27.71875,0.0
2017-08-31,27.71875,27.71875,27.71875,27.71875,0.0
2017-09-03,27.71875,27.71875,27.71875,27.71875,0.0
2017-09-04,27.71875,27.71875,27.71875,27.71875,0.0
2017-09-05,27.71875,27.71875,27.71875,27.71875,0.0
2017-09-06,27.71875,27.71875,27.71875,27.71875,0.0
2017-09-07,27.96875,28.1875,27.84375,28.0625,31367.0
2017-09-10,28.0625,28.125,27.71875,28.0,58084.0
2017-09-11,28.03125,28.21875,27.9375,27.96875,90344.0
2017-09-12,28.0,28.0,27.8125,27.875,57361.0
2017-09-13,27.78125,27.84375,27.6875,27.71875,62963.0
2017-09-14,27.65625,28.71875,27.625,28.53125,585061.0
2017-09-17,28.59375,28.65625,28.28125,28.4375,178894.0
2017-09-18,28.4375,28.5,28.125,28.21875,126138.0
2017-09-19,28.28125,28.28125,27.96875,28.09375,99696.0
2017-09-20,28.09375,28.09375,28.09375,28.09375,0.0
2017-09-21,28.09375,28.09375,28.09375,28.09375,0.0
2017-09-24,28.09375,28.09375,28.09375,28.09375,0.0
2017-09-25,27.875,27.90625,27.8125,27.84375,69104.0
2017-09-26,27.8125,27.875,27.75,27.75,71433.0
2017-09-27,27.75,27.9375,27.65625,27.84375,48908.0
2017-09-28,27.875,27.9375,27.8125,27.84375,24991.0
2017-10-01,27.59375,27.8125,27.59375,27.78125,60055.0
2017-10-02,27.78125,27.8125,27.625,27.625,56374.0
2017-10-03,27.625,27.625,27.625,27.625,0.0
2017-10-04,27.96875,28.40625,27.96875,28.09375,128722.0
2017-10-05,28.0625,28.09375,27.8125,27.8125,70625.0
2017-10-08,27.9375,27.96875,27.53125,27.59375,112777.0
2017-10-09,27.53125,28.0,27.46875,27.96875,212984.0
2017-10-10,28.125,28.5625,27.5625,27.625,785113.0
2017-10-11,27.5,28.03125,26.90625,27.46875,259818.0
2017-10-12,27.1875,27.71875,26.875,27.65625,165988.0
2017-10-15,27.6875,28.28125,27.1875,27.34375,242156.0
2017-10-16,27.375,27.5,27.0,27.5,101265.0
2017-10-17,27.53125,27.53125,27.15625,27.34375,64929.0
2017-10-18,27.25,27.34375,27.15625,27.1875,126041.0
2017-10-19,27.0,27.25,26.875,27.25,158577.0
2017-10-22,27.34375,27.34375,26.96875,27.125,108205.0
2017-10-23,27.03125,27.03125,25.625,26.09375,354812.0
2017-10-24,25.78125,26.09375,24.6875,25.28125,111955.0
2017-10-25,25.15625,25.15625,24.78125,24.875,161129.0
2017-10-26,24.9375,25.0,24.84375,24.90625,89676.0
2017-10-29,24.96875,25.5625,24.96875,25.5,155016.0
2017-10-30,25.5625,25.78125,25.5,25.59375,141505.0
2017-10-31,25.5,25.6875,25.3125,25.375,121665.0
2017-11-01,25.46875,25.5,25.3125,25.375,42616.0
2017-11-02,25.3125,25.34375,24.875,25.09375,178935.0
2017-11-05,23.75,24.6875,23.75,24.59375,186725.0
2017-11-06,24.53125,24.65625,24.25,24.53125,116492.0
2017-11-07,24.78125,24.78125,22.09375,22.65625,220657.0
2017-11-08,22.8125,22.9375,22.34375,22.84375,131735.0
2017-11-09,22.71875,23.15625,22.71875,23.125,75608.0
2017-11-12,23.15625,23.375,22.90625,22.96875,142359.0
2017-11-13,22.96875,23.09375,22.84375,23.0,72272.0
2017-11-14,23.15625,23.75,23.15625,23.71875,297299.0
2017-11-15,23.75,23.84375,23.59375,23.625,268255.0
2017-11-16,23.65625,23.875,23.0,23.34375,211598.0
2017-11-19,23.40625,23.40625,23.125,23.125,41133.0
2017-11-20,23.125,23.15625,22.84375,22.84375,43398.0
2017-11-21,22.65625,22.71875,22.34375,22.6875,92226.0
2017-11-22,22.75,23.21875,22.75,23.125,81808.0
2017-11-23,23.28125,23.4375,23.21875,23.25,63727.0
2017-11-26,23.15625,23.5,23.15625,23.40625,265317.0
2017-11-27,23.59375,23.59375,23.3125,23.5,244624.0
2017-11-28,23.4375,23.9375,23.4375,23.65625,431491.0
2017-11-29,23.6875,23.78125,23.53125,23.53125,151648.0
2017-11-30,23.65625,23.75,23.5625,23.6875,110539.0
2017-12-03,23.75,24.5,23.75,24.40625,396826.0
2017-12-04,24.65625,24.6875,24.15625,24.3125,195135.0
2017-12-05,24.3125,24.3125,24.0625,24.21875,86267.0
2017-12-06,24.125,24.25,23.96875,24.0625,201599.0
2017-12-07,24.0625,24.1875,23.84375,24.125,188271.0
2017-12-10,24.25,25.09375,24.25,24.9375,260897.0
2017-12-11,25.125,25.1875,24.84375,24.90625,319613.0
2017-12-12,24.84375,26.96875,24.84375,26.40625,1303891.0
2017-12-13,26.5625,26.625,25.59375,25.65625,483502.0
2017-12-14,25.84375,25.84375,25.3125,25.78125,214519.0
2017-12-17,26.0625,26.0625,25.90625,26.0625,136814.0
2017-12-18,26.09375,26.40625,26.09375,26.21875,161473.0
2017-12-19,26.375,26.375,25.34375,25.71875,283944.0
2017-12-20,26.125,26.125,25.53125,25.65625,231491.0
2017-12-21,25.5625,25.6875,25.34375,25.46875,143728.0
2017-12-24,25.46875,25.5,24.9375,25.0,228490.0
2017-12-25,25.03125,25.03125,24.1875,24.3125,354378.0
2017-12-26,24.34375,24.90625,24.34375,24.78125,210056.0
2017-12-27,24.84375,25.3125,24.84375,25.03125,255946.0
2017-12-28,25.15625,25.21875,24.90625,25.0,177829.0
2017-12-31,25.0,25.15625,24.375,24.84375,156154.0
2018-01-01,24.6875,24.96875,24.21875,24.96875,130687.0
2018-01-02,24.84375,25.625,24.78125,25.375,330096.0
2018-01-03,25.4375,25.59375,25.1875,25.40625,211429.0
2018-01-04,25.53125,25.53125,25.1875,25.34375,139967.0
2018-01-07,25.40625,25.40625,25.21875,25.34375,89729.0
2018-01-08,25.40625,25.4375,25.0,25.0,85441.0
2018-01-09,25.0,25.46875,24.75,25.09375,172725.0
2018-01-10,25.28125,25.34375,24.9375,25.0,63255.0
2018-01-11,25.125,25.28125,25.0,25.0,55706.0
2018-01-14,25.21875,25.28125,24.9375,25.0625,131196.0
2018-01-15,25.09375,25.1875,25.03125,25.09375,99825.0
2018-01-16,25.09375,25.3125,25.09375,25.125,99043.0
2018-01-17,25.125,25.5,25.09375,25.34375,254461.0
2018-01-18,25.34375,25.6875,25.3125,25.65625,445364.0
2018-01-21,25.6875,26.40625,25.6875,25.96875,579965.0
2018-01-22,25.96875,26.0625,25.5,25.6875,199882.0
2018-01-23,25.3125,25.5625,25.09375,25.09375,139405.0
2018-01-24,25.0,25.28125,25.0,25.15625,85544.0
2018-01-25,25.0625,25.46875,25.0625,25.375,100155.0
2018-01-28,25.40625,25.4375,25.25,25.375,90474.0
2018-01-29,25.34375,25.34375,25.15625,25.1875,157904.0
2018-01-30,25.125,25.21875,25.0625,25.1875,81306.0
2018-01-31,25.15625,25.21875,25.0,25.0625,250496.0
2018-02-01,25.125,25.1875,25.0625,25.125,80248.0
2018-02-04,25.0,25.125,25.0,25.03125,77300.0
2018-02-05,25.03125,25.09375,25.0,25.0625,88260.0
2018-02-06,24.84375,24.84375,24.40625,24.40625,193212.0
2018-02-07,24.5625,24.84375,24.125,24.15625,127777.0
2018-02-08,24.0625,24.21875,23.90625,24.0,108352.0
2018-02-11,24.0,24.0,23.5,23.65625,112464.0
2018-02-12,23.5625,23.90625,23.5625,23.90625,64539.0
2018-02-13,24.0625,24.21875,23.84375,23.90625,109786.0
2018-02-14,23.8125,23.90625,23.78125,23.8125,35322.0
2018-02-15,23.90625,24.1875,23.90625,24.09375,106021.0
2018-02-18,24.15625,24.84375,24.15625,24.375,239488.0
2018-02-19,24.46875,24.46875,24.21875,24.21875,103239.0
2018-02-20,24.21875,24.25,24.1875,24.25,25226.0
2018-02-21,24.25,24.25,24.09375,24.125,74936.0
2018-02-22,24.125,24.6875,24.0625,24.375,91530.0
2018-02-25,24.5625,24.78125,24.53125,24.625,157868.0
2018-02-26,24.65625,24.90625,24.59375,24.625,162305.0
2018-02-27,24.59375,24.71875,24.46875,24.5625,77164.0
2018-02-28,24.40625,24.46875,24.125,24.375,49160.0
2018-03-01,24.34375,24.375,24.125,24.28125,66842.0
2018-03-04,23.96875,24.25,23.96875,24.15625,56521.0
2018-03-05,24.09375,24.34375,24.0625,24.125,43994.0
2018-03-06,24.09375,24.3125,24.09375,24.28125,42072.0
2018-03-07,24.34375,24.625,24.3125,24.4375,85816.0
2018-03-08,24.59375,24.59375,24.21875,24.34375,79707.0
2018-03-11,24.46875,25.15625,24.375,24.75,340893.0
2018-03-12,24.84375,25.3125,24.6875,24.75,320855.0
2018-03-13,24.6875,24.75,24.53125,24.65625,91031.0
2018-03-14,24.59375,25.125,24.59375,25.0625,329560.0
2018-03-15,25.0625,25.0625,24.71875,24.8125,192874.0
2018-03-18,24.84375,24.9375,24.71875,24.75,118690.0
2018-03-19,24.84375,24.84375,24.71875,24.78125,47738.0
2018-03-20,24.78125,25.5,24.53125,25.21875,523568.0
2018-03-21,25.21875,25.21875,25.21875,25.21875,0.0
2018-03-22,24.90625,25.125,24.875,24.875,268623.0
2018-03-25,25.0625,25.0625,24.65625,24.65625,230209.0
2018-03-26,24.625,24.78125,24.53125,24.53125,274480.0
2018-03-27,24.59375,24.84375,24.5625,24.8125,265318.0
2018-03-28,24.6875,24.75,24.46875,24.53125,231614.0
2018-03-29,24.53125,24.6875,24.40625,24.59375,148938.0
2018-04-01,24.5625,24.65625,24.5,24.5625,101913.0
2018-04-02,25.0625,25.09375,24.6875,24.71875,380880.0
2018-04-03,24.71875,24.90625,24.65625,24.65625,219117.0
2018-04-04,24.59375,24.78125,24.59375,24.6875,190382.0
2018-04-05,24.78125,24.9375,24.65625,24.8125,240115.0
2018-04-08,24.84375,25.3125,24.78125,25.25,921468.0
2018-04-09,25.3125,25.71875,25.25,25.25,970885.0
2018-04-10,25.25,25.25,25.25,25.25,0.0
2018-04-11,25.1875,25.34375,23.875,24.125,470904.0
2018-04-12,24.125,24.46875,24.09375,24.25,406286.0
2018-04-15,24.53125,25.15625,24.53125,25.03125,595655.0
2018-04-16,25.15625,25.65625,25.15625,25.3125,798888.0
2018-04-17,25.46875,25.46875,25.1875,25.25,354953.0
2018-04-18,25.25,25.6875,25.25,25.6875,462647.0
2018-04-19,25.6875,26.0625,25.5625,25.6875,979424.0
2018-04-22,25.9375,26.09375,25.78125,25.8125,608545.0
2018-04-23,25.84375,26.03125,25.78125,26.0,448510.0
2018-04-24,26.0,26.75,25.78125,26.75,1449744.0
2018-04-25,26.75,27.28125,26.71875,27.125,1043911.0
2018-04-26,27.1875,27.1875,26.65625,27.125,466552.0
2018-04-29,27.15625,27.25,27.03125,27.1875,411075.0
2018-04-30,27.25,27.25,26.9375,27.03125,336201.0
2018-05-01,27.03125,27.03125,26.71875,26.78125,327814.0
2018-05-02,26.71875,26.71875,26.5,26.53125,222278.0
2018-05-03,26.34375,26.71875,26.21875,26.59375,85504.0
2018-05-06,26.71875,26.9375,26.71875,26.71875,148280.0
2018-05-07,26.71875,26.71875,26.34375,26.5625,142298.0
2018-05-08,26.1875,26.53125,26.15625,26.25,116694.0
2018-05-09,26.25,26.53125,25.9375,26.21875,104305.0
2018-05-10,26.125,26.53125,26.03125,26.53125,86449.0
2018-05-13,26.59375,27.0,26.53125,26.875,141512.0
2018-05-14,26.90625,27.28125,26.90625,27.0625,393491.0
2018-05-15,26.59375,27.0625,26.40625,27.0625,285714.0
2018-05-16,27.03125,27.03125,26.5625,26.5625,88021.0
2018-05-17,26.5,26.875,26.5,26.875,122130.0
2018-05-20,26.9375,28.53125,26.9375,27.96875,542874.0
2018-05-21,28.03125,29.0625,27.65625,28.28125,477978.0
2018-05-22,28.15625,28.4375,27.96875,28.0,66969.0
2018-05-23,28.0,28.0,27.65625,27.8125,97170.0
2018-05-24,28.03125,28.53125,27.8125,27.84375,185998.0
2018-05-27,27.8125,27.8125,27.625,27.65625,60975.0
2018-05-28,27.375,27.5,27.34375,27.46875,49287.0
2018-05-29,27.375,28.1875,27.34375,27.8125,87703.0
2018-05-30,27.65625,27.6875,27.09375,27.1875,59669.0
2018-05-31,27.125,27.1875,26.5625,26.78125,139400.0
2018-06-03,26.71875,26.96875,26.5625,26.5625,113875.0
2018-06-04,26.875,26.875,26.5625,26.71875,56705.0
2018-06-05,26.71875,27.03125,26.71875,26.71875,48965.0
2018-06-06,26.625,26.6875,26.5,26.625,116459.0
2018-06-07,26.59375,26.78125,26.5,26.59375,54827.0
2018-06-10,26.53125,26.65625,26.53125,26.53125,55944.0
2018-06-11,26.5625,26.625,26.53125,26.5625,25264.0
2018-06-12,26.5625,26.5625,26.40625,26.46875,71330.0
2018-06-13,26.46875,26.46875,26.46875,26.46875,0.0
2018-06-14,26.46875,26.46875,26.46875,26.46875,0.0
2018-06-17,26.46875,26.46875,26.46875,26.46875,0.0
2018-06-18,26.46875,26.46875,26.46875,26.46875,0.0
2018-06-19,26.46875,26.46875,26.46875,26.46875,0.0
2018-06-20,26.46875,26.6875,26.46875,26.6875,36302.0
2018-06-21,26.8125,27.5,26.75,26.90625,364209.0
2018-06-24,27.0,27.40625,26.96875,27.40625,131655.0
2018-06-25,27.34375,27.34375,27.125,27.3125,46629.0
2018-06-26,27.09375,27.1875,26.9375,27.125,35626.0
2018-06-27,27.15625,27.8125,27.15625,27.5,150811.0
2018-06-28,27.5,27.625,27.15625,27.34375,55137.0
2018-07-01,27.25,27.5,27.21875,27.28125,14726.0
2018-07-02,27.25,27.28125,26.59375,27.03125,19386.0
2018-07-03,27.09375,27.21875,26.65625,26.65625,52586.0
2018-07-04,27.03125,27.03125,26.5625,26.65625,38850.0
2018-07-05,26.65625,26.71875,26.5625,26.59375,35018.0
2018-07-08,25.96875,26.71875,25.9375,26.5625,104503.0
2018-07-09,26.5625,26.6875,26.46875,26.59375,122109.0
2018-07-10,26.625,26.96875,26.625,26.8125,28295.0
2018-07-11,26.9375,27.0,26.59375,26.625,57700.0
2018-07-12,26.625,26.90625,26.5625,26.5625,43999.0
2018-07-15,26.78125,26.78125,26.65625,26.65625,12088.0
2018-07-16,26.71875,26.96875,26.5625,26.6875,58307.0
2018-07-17,27.03125,27.0625,26.71875,26.9375,100519.0
2018-07-18,26.9375,27.1875,26.84375,27.1875,69414.0
2018-07-19,27.5,28.4375,27.40625,27.5,694065.0
2018-07-22,27.34375,27.8125,27.1875,27.3125,90669.0
2018-07-23,27.3125,27.9375,27.1875,27.5625,184365.0
2018-07-24,27.40625,27.65625,27.1875,27.25,49836.0
2018-07-25,27.34375,27.34375,26.625,26.625,43832.0
2018-07-26,26.75,26.75,26.59375,26.65625,48746.0
2018-07-29,26.59375,26.625,26.40625,26.5,35181.0
2018-07-30,26.65625,27.4375,26.5625,27.03125,126544.0
2018-07-31,27.09375,27.1875,26.78125,27.0,25921.0
2018-08-01,26.78125,26.78125,25.9375,25.9375,248037.0
2018-08-02,25.9375,26.0625,25.34375,25.59375,146128.0
2018-08-05,25.40625,25.75,25.40625,25.625,45660.0
2018-08-06,25.625,26.09375,25.625,25.96875,53228.0
2018-08-07,26.09375,26.09375,25.84375,25.84375,15528.0
2018-08-08,25.90625,26.09375,25.84375,25.84375,33466.0
2018-08-09,25.90625,25.9375,25.46875,25.5,52118.0
2018-08-12,25.5625,25.5625,25.0625,25.15625,19806.0
2018-08-13,25.0625,25.0625,24.40625,24.53125,83937.0
2018-08-14,24.6875,24.9375,24.6875,24.9375,29866.0
2018-08-15,24.71875,24.96875,24.71875,24.96875,21794.0
2018-08-16,24.90625,25.46875,24.90625,25.3125,50892.0
2018-08-19,24.90625,25.46875,24.90625,25.3125,50892.0
2018-08-20,25.3125,25.3125,25.3125,25.3125,0.0
2018-08-21,25.3125,25.3125,25.3125,25.3125,0.0
2018-08-22,25.3125,25.3125,25.3125,25.3125,0.0
2018-08-23,25.3125,25.3125,25.3125,25.3125,0.0
2018-08-26,25.15625,25.34375,25.15625,25.3125,15597.0
2018-08-27,25.28125,25.71875,25.28125,25.6875,37863.0
2018-08-28,25.65625,26.125,25.3125,25.9375,133923.0
2018-08-29,25.84375,25.90625,25.65625,25.65625,34865.0
2018-08-30,25.5625,25.5625,25.25,25.53125,33008.0
2018-09-02,25.375,25.4375,25.15625,25.40625,24023.0
2018-09-03,25.40625,25.46875,25.1875,25.34375,42411.0
2018-09-04,25.34375,25.4375,25.3125,25.40625,15918.0
2018-09-05,25.21875,25.21875,24.6875,24.84375,70742.0
2018-09-06,24.78125,25.0,24.28125,24.59375,74448.0
2018-09-09,24.65625,24.96875,24.65625,24.90625,25019.0
2018-09-10,24.875,25.125,24.75,24.75,27883.0
2018-09-11,24.9375,24.9375,24.9375,24.9375,4181.0
2018-09-12,24.6875,25.0,24.5625,24.5625,30764.0
2018-09-13,24.5625,24.6875,24.5625,24.5625,12113.0
2018-09-16,24.4375,24.4375,23.6875,23.90625,15677.0
2018-09-17,23.875,24.5,23.75,24.5,18618.0
2018-09-18,24.5,24.5,24.21875,24.21875,28992.0
2018-09-19,24.15625,24.40625,24.15625,24.40625,14458.0
2018-09-20,24.125,24.25,24.09375,24.25,7777.0
2018-09-23,24.25,24.25,24.25,24.25,0.0
2018-09-24,24.125,24.25,24.09375,24.25,7777.0
2018-09-25,24.375,24.46875,24.3125,24.375,18926.0
2018-09-26,24.40625,24.40625,24.0625,24.0625,20183.0
2018-09-27,24.1875,24.21875,24.125,24.125,12560.0
2018-09-30,24.25,24.375,24.21875,24.21875,21166.0
2018-10-01,24.15625,24.25,24.09375,24.25,14652.0
2018-10-02,24.375,24.375,23.4375,23.90625,33322.0
2018-10-03,23.90625,23.90625,23.90625,23.90625,5792.0
2018-10-04,23.9375,23.9375,23.9375,23.9375,14238.0
2018-10-07,24.34375,24.34375,23.9375,24.15625,41014.0
2018-10-08,24.125,24.125,24.03125,24.03125,11902.0
2018-10-09,24.21875,24.3125,24.1875,24.1875,21671.0
2018-10-10,23.96875,24.0625,23.90625,24.0625,19082.0
2018-10-11,23.4375,23.46875,22.8125,22.8125,78887.0
2018-10-14,22.34375,22.34375,20.9375,21.4375,111287.0
2018-10-15,21.6875,22.03125,21.5625,21.625,166637.0
2018-10-16,21.25,21.25,20.3125,20.78125,414776.0
2018-10-17,20.84375,21.03125,20.625,20.90625,196702.0
2018-10-18,20.96875,21.59375,20.90625,21.40625,293311.0
2018-10-21,20.3125,21.25,19.90625,21.03125,166622.0
2018-10-22,20.875,21.09375,20.34375,20.46875,147611.0
2018-10-23,20.40625,21.125,20.40625,20.96875,97445.0
2018-10-24,20.90625,21.125,20.8125,20.90625,53271.0
2018-10-25,20.90625,21.09375,20.78125,21.09375,97768.0
2018-10-28,21.15625,21.71875,21.15625,21.53125,110133.0
2018-10-29,21.71875,22.21875,21.71875,22.1875,289351.0
2018-10-30,22.34375,22.65625,22.21875,22.46875,90978.0
2018-10-31,22.65625,22.96875,22.65625,22.84375,105884.0
2018-11-01,22.96875,22.96875,22.59375,22.59375,40316.0
2018-11-04,22.5,22.5,22.5,22.5,20286.0
2018-11-05,22.5,22.5625,22.375,22.375,21336.0
2018-11-06,22.5,22.5,22.40625,22.4375,26296.0
2018-11-07,22.46875,22.78125,22.40625,22.59375,63392.0
2018-11-08,22.78125,22.875,22.40625,22.40625,26455.0
2018-11-11,22.375,22.625,22.34375,22.5,23936.0
2018-11-12,22.875,22.875,22.5625,22.65625,24764.0
2018-11-13,22.84375,22.96875,22.6875,22.6875,39411.0
2018-11-14,22.65625,23.1875,22.65625,22.84375,68263.0
2018-11-15,23.21875,23.25,23.21875,23.25,9756.0
2018-11-18,22.8125,23.03125,22.5,22.5,29073.0
2018-11-19,22.78125,22.8125,22.34375,22.375,35179.0
2018-11-20,22.375,22.375,21.875,21.96875,45002.0
2018-11-21,22.03125,22.1875,22.03125,22.1875,8588.0
2018-11-22,22.0,22.5,22.0,22.375,16526.0
2018-11-25,22.28125,22.28125,22.0,22.0,11627.0
2018-11-26,22.0625,22.0625,21.90625,21.90625,18572.0
2018-11-27,22.0625,22.15625,22.0625,22.125,20794.0
2018-11-28,22.15625,23.28125,21.875,23.21875,177313.0
2018-11-29,23.40625,23.40625,22.65625,22.875,128286.0
2018-12-02,22.96875,23.03125,22.75,22.875,52259.0
2018-12-03,22.90625,22.96875,22.8125,22.9375,47237.0
2018-12-04,22.96875,22.96875,22.65625,22.75,47703.0
2018-12-05,22.625,22.75,22.5,22.5,42553.0
2018-12-06,22.5,22.5625,22.1875,22.1875,49922.0
2018-12-09,22.1875,22.40625,22.125,22.1875,57234.0
2018-12-10,22.25,22.25,22.0625,22.0625,31520.0
2018-12-11,22.03125,22.34375,22.0,22.3125,54183.0
2018-12-12,22.3125,22.5,22.3125,22.5,44465.0
2018-12-13,22.4375,22.4375,22.3125,22.3125,31251.0
2018-12-16,22.3125,22.5,22.28125,22.46875,31826.0
2018-12-17,22.53125,23.4375,22.53125,22.6875,279154.0
2018-12-18,22.875,22.875,22.0625,22.3125,72261.0
2018-12-19,22.28125,22.46875,22.28125,22.46875,21975.0
2018-12-20,22.1875,22.21875,22.03125,22.03125,35239.0
2018-12-23,21.71875,21.96875,21.65625,21.8125,53223.0
2018-12-24,21.78125,22.21875,21.78125,22.09375,81385.0
2018-12-25,22.03125,22.03125,21.9375,22.03125,39313.0
2018-12-26,22.03125,22.3125,22.03125,22.03125,23580.0
2018-12-27,22.21875,22.21875,22.03125,22.03125,36752.0
2018-12-30,22.15625,22.28125,22.15625,22.1875,33298.0
2018-12-31,22.0625,22.15625,22.0625,22.15625,32313.0
2019-01-01,22.03125,22.09375,22.03125,22.0625,17815.0
2019-01-02,22.0,22.625,21.96875,22.40625,78496.0
2019-01-03,22.40625,22.6875,22.34375,22.4375,63264.0
2019-01-06,22.4375,22.875,22.34375,22.71875,140935.0
2019-01-07,22.8125,22.8125,22.5,22.65625,88988.0
2019-01-08,22.5,22.6875,22.5,22.5625,30839.0
2019-01-09,22.5625,22.59375,22.5,22.59375,21082.0
2019-01-10,22.53125,22.625,22.4375,22.53125,17580.0
2019-01-13,22.5,22.9375,22.5,22.8125,89384.0
2019-01-14,22.9375,23.0,22.78125,22.84375,102288.0
2019-01-15,22.6875,23.03125,22.6875,22.84375,28400.0
2019-01-16,22.59375,22.6875,22.59375,22.65625,34021.0
2019-01-17,22.59375,22.65625,22.5625,22.65625,19123.0
2019-01-20,22.5625,22.65625,22.5625,22.65625,19900.0
2019-01-21,22.53125,22.5625,22.46875,22.5625,10284.0
2019-01-22,22.53125,22.8125,22.53125,22.8125,87752.0
2019-01-23,22.84375,23.3125,22.84375,23.03125,149599.0
2019-01-24,23.25,23.25,22.8125,22.9375,33762.0
2019-01-27,23.03125,24.5625,23.03125,24.40625,642375.0
2019-01-28,24.53125,25.9375,24.21875,25.46875,361153.0
2019-01-29,25.4375,25.5,25.0,25.1875,79447.0
2019-01-30,25.03125,25.59375,25.03125,25.4375,52535.0
2019-01-31,25.375,25.625,25.375,25.46875,20060.0
2019-02-03,26.1875,26.1875,25.375,25.78125,46959.0
2019-02-04,25.59375,25.59375,25.15625,25.15625,55649.0
2019-02-05,25.0625,25.625,25.0625,25.625,26289.0
2019-02-06,25.25,25.4375,25.15625,25.4375,11892.0
2019-02-07,25.25,25.4375,25.0,25.25,37488.0
2019-02-10,25.25,25.25,24.84375,24.84375,20230.0
2019-02-11,24.84375,24.84375,24.84375,24.84375,6797.0
2019-02-12,24.78125,25.0,24.78125,25.0,21214.0
2019-02-13,25.125,25.3125,25.125,25.125,15746.0
2019-02-14,25.21875,26.59375,25.21875,25.78125,188748.0
2019-02-17,26.25,26.25,25.78125,25.84375,74109.0
2019-02-18,25.78125,26.0625,25.71875,25.71875,42006.0
2019-02-19,25.71875,25.75,25.65625,25.65625,19646.0
2019-02-20,25.71875,25.71875,25.46875,25.53125,7438.0
2019-02-21,25.3125,25.34375,25.3125,25.3125,9924.0
2019-02-24,25.3125,25.34375,25.0,25.03125,97355.0
2019-02-25,25.0,25.0,24.875,25.0,10917.0
2019-02-26,24.8125,24.84375,24.5,24.71875,42393.0
2019-02-27,25.0625,25.875,25.0,25.1875,137372.0
2019-02-28,25.21875,25.34375,25.0,25.15625,21430.0
2019-03-03,25.0,25.0,24.84375,24.90625,28896.0
2019-03-04,24.9375,25.15625,24.90625,25.15625,21299.0
2019-03-05,24.90625,25.21875,24.90625,25.1875,30965.0
2019-03-06,25.15625,25.15625,25.0,25.15625,22781.0
2019-03-07,25.15625,25.59375,25.09375,25.21875,44182.0
2019-03-10,25.15625,27.21875,25.15625,26.875,637808.0
2019-03-11,26.96875,27.3125,26.125,26.125,421930.0
2019-03-12,26.09375,26.1875,25.65625,25.90625,115847.0
2019-03-13,25.9375,27.4375,25.8125,26.125,929737.0
2019-03-14,26.5625,26.84375,26.3125,26.5625,156614.0
2019-03-17,26.65625,26.84375,26.5,26.5625,61452.0
2019-03-18,26.53125,26.625,26.40625,26.40625,81547.0
2019-03-19,26.40625,26.4375,26.09375,26.15625,42156.0
2019-03-20,26.3125,26.3125,26.09375,26.25,37805.0
2019-03-21,26.09375,26.21875,26.09375,26.125,20394.0
2019-03-24,26.09375,26.09375,26.0,26.0,11349.0
2019-03-25,26.0625,26.0625,25.96875,25.96875,11987.0
2019-03-26,25.96875,26.03125,25.84375,25.90625,62775.0
2019-03-27,26.21875,26.21875,25.65625,25.71875,47459.0
2019-03-28,25.78125,25.9375,25.71875,25.71875,25432.0
2019-03-31,25.71875,25.71875,25.71875,25.71875,0.0
2019-04-01,25.5625,25.5625,25.1875,25.21875,34113.0
2019-04-02,25.5,26.71875,25.5,25.8125,190825.0
2019-04-03,25.78125,25.875,25.5,25.5,46237.0
2019-04-04,25.5,25.59375,25.25,25.59375,35120.0
2019-04-07,25.4375,25.4375,25.3125,25.4375,10908.0
2019-04-08,26.40625,26.90625,26.09375,26.125,529153.0
2019-04-09,26.25,26.4375,26.125,26.125,83804.0
2019-04-10,26.09375,26.09375,26.0,26.0,47888.0
2019-04-11,25.875,25.9375,25.6875,25.78125,85877.0
2019-04-14,25.6875,25.90625,25.6875,25.875,51494.0
2019-04-15,25.9375,25.9375,25.6875,25.71875,81031.0
2019-04-16,25.6875,25.9375,25.6875,25.875,50770.0
2019-04-17,25.90625,25.90625,25.75,25.75,23823.0
2019-04-18,25.75,26.0,25.75,25.875,69777.0
2019-04-21,25.875,25.96875,25.78125,25.78125,64951.0
2019-04-22,25.75,25.75,25.28125,25.28125,52636.0
2019-04-23,25.1875,25.3125,25.15625,25.28125,45034.0
2019-04-24,25.28125,25.28125,24.9375,24.9375,42984.0
2019-04-25,25.0,25.25,25.0,25.0625,22686.0
2019-04-28,25.125,25.15625,25.03125,25.15625,20072.0
2019-04-29,25.1875,25.46875,25.0,25.0,58518.0
2019-04-30,25.125,25.21875,24.84375,25.0,44543.0
2019-05-01,25.4375,25.625,25.25,25.25,129317.0
2019-05-02,25.125,25.3125,25.09375,25.15625,30834.0
2019-05-05,25.03125,25.125,24.84375,24.84375,36779.0
2019-05-06,24.21875,24.65625,24.21875,24.65625,39888.0
2019-05-07,24.09375,24.5625,24.09375,24.53125,78231.0
2019-05-08,24.28125,24.375,24.25,24.375,28771.0
2019-05-09,24.4375,24.4375,24.34375,24.34375,9509.0
2019-05-12,24.0625,24.0625,23.90625,23.90625,19979.0
2019-05-13,23.46875,23.65625,23.4375,23.4375,47829.0
2019-05-14,23.59375,23.59375,22.1875,22.5,57010.0
2019-05-15,23.0625,23.0625,22.8125,22.875,29954.0
2019-05-16,22.875,22.90625,22.875,22.90625,7118.0
2019-05-19,22.78125,23.0625,22.1875,22.1875,35518.0
2019-05-20,21.9375,21.9375,21.75,21.84375,38220.0
2019-05-21,21.9375,22.0,21.8125,21.9375,87803.0
2019-05-22,22.03125,22.4375,21.875,21.9375,64259.0
2019-05-23,21.875,21.875,21.6875,21.6875,20620.0
2019-05-26,21.71875,21.78125,21.40625,21.59375,25816.0
2019-05-27,21.59375,21.71875,21.5625,21.625,23894.0
2019-05-28,21.59375,21.65625,21.59375,21.65625,19747.0
2019-05-29,21.65625,21.71875,21.65625,21.71875,18538.0
2019-05-30,22.03125,22.15625,21.875,22.03125,48595.0
2019-06-02,22.03125,22.15625,21.875,22.03125,48595.0
2019-06-03,22.03125,22.15625,21.875,22.03125,48595.0
2019-06-04,22.03125,22.03125,22.03125,22.03125,0.0
2019-06-05,22.03125,22.03125,22.03125,22.03125,0.0
2019-06-06,22.03125,22.03125,22.03125,22.03125,0.0
2019-06-09,22.03125,22.375,22.0,22.21875,92868.0
2019-06-10,22.28125,22.5625,22.1875,22.1875,245136.0
2019-06-11,22.1875,22.75,22.1875,22.375,277559.0
2019-06-12,22.5,22.65625,22.40625,22.5625,121531.0
2019-06-13,22.5,22.5,22.125,22.125,70988.0
2019-06-16,22.125,22.21875,22.03125,22.09375,58107.0
2019-06-17,22.1875,22.5,22.1875,22.34375,122703.0
2019-06-18,22.375,22.4375,22.25,22.4375,54014.0
2019-06-19,22.5625,23.125,22.5625,22.8125,289866.0
2019-06-20,22.8125,22.8125,22.5625,22.59375,53091.0
2019-06-23,22.53125,22.53125,22.34375,22.34375,31696.0
2019-06-24,22.21875,22.21875,22.125,22.15625,20547.0
2019-06-25,22.3125,22.34375,22.25,22.34375,14263.0
2019-06-26,22.5,22.875,22.5,22.53125,39920.0
2019-06-27,22.5625,22.75,22.5,22.75,35957.0
2019-06-30,22.5625,22.96875,22.5625,22.71875,45864.0
2019-07-01,23.25,23.25,22.96875,23.125,44149.0
2019-07-02,23.0625,23.0625,22.9375,22.9375,36634.0
2019-07-03,22.90625,22.90625,22.65625,22.65625,43202.0
2019-07-04,22.65625,22.65625,22.65625,22.65625,7317.0
2019-07-07,22.75,22.75,22.625,22.625,6528.0
2019-07-08,22.75,23.03125,22.65625,23.03125,26640.0
2019-07-09,23.09375,23.375,23.0,23.03125,73607.0
2019-07-10,23.0,23.5625,23.0,23.5,137623.0
2019-07-11,23.65625,23.8125,23.375,23.375,63021.0
2019-07-14,23.5,24.09375,23.40625,24.09375,238005.0
2019-07-15,24.1875,24.1875,23.8125,23.875,40611.0
2019-07-16,23.9375,23.9375,23.75,23.90625,32117.0
2019-07-17,24.03125,24.125,23.78125,24.0625,34527.0
2019-07-18,24.0625,24.65625,24.0625,24.21875,313555.0
2019-07-21,24.21875,24.21875,23.34375,23.65625,128250.0
2019-07-22,23.5625,23.75,23.5,23.75,51482.0
2019-07-23,23.0625,23.34375,23.0625,23.0625,52770.0
2019-07-24,23.125,23.125,23.03125,23.03125,20597.0
2019-07-25,22.96875,23.1875,22.8125,23.0625,40079.0
2019-07-28,23.09375,23.125,23.03125,23.03125,21212.0
2019-07-29,23.1875,23.28125,23.09375,23.15625,36412.0
2019-07-30,23.1875,23.1875,23.125,23.1875,10963.0
2019-07-31,23.125,23.5625,23.125,23.53125,52113.0
2019-08-01,23.53125,23.53125,23.4375,23.4375,23635.0
2019-08-04,23.28125,23.28125,22.96875,23.28125,60830.0
2019-08-05,23.09375,23.4375,23.03125,23.4375,78382.0
2019-08-06,23.40625,23.40625,23.0,23.125,64263.0
2019-08-07,23.125,23.28125,22.96875,22.96875,31511.0
2019-08-08,22.96875,23.34375,22.96875,23.3125,19994.0
2019-08-11,23.3125,23.3125,23.3125,23.3125,0.0
2019-08-12,23.3125,23.3125,23.3125,23.3125,0.0
2019-08-13,23.3125,23.3125,23.3125,23.3125,0.0
2019-08-14,23.3125,23.3125,23.3125,23.3125,0.0
2019-08-15,23.3125,23.3125,23.3125,23.3125,0.0
2019-08-18,23.15625,23.15625,22.71875,22.90625,18508.0
2019-08-19,23.09375,23.09375,22.75,22.96875,73237.0
2019-08-20,22.96875,23.03125,22.84375,22.96875,15361.0
2019-08-21,22.96875,22.96875,22.8125,22.8125,10592.0
2019-08-22,22.75,22.75,22.1875,22.25,35673.0
2019-08-25,21.9375,22.09375,21.875,21.875,33400.0
2019-08-26,22.125,22.375,21.84375,22.375,27322.0
2019-08-27,22.40625,22.40625,22.0625,22.0625,18940.0
2019-08-28,22.0625,22.28125,22.0625,22.25,8206.0
2019-08-29,22.1875,22.25,22.0625,22.0625,18718.0
2019-09-01,22.1875,22.21875,22.0,22.21875,33443.0
2019-09-02,22.21875,23.03125,22.21875,23.03125,74533.0
2019-09-03,22.8125,23.25,22.65625,22.96875,71210.0
2019-09-04,22.96875,23.4375,22.96875,23.40625,119992.0
2019-09-05,23.40625,23.6875,23.40625,23.5,148952.0
2019-09-08,23.59375,23.84375,23.5,23.84375,127460.0
2019-09-09,23.90625,24.375,23.90625,23.96875,294124.0
2019-09-10,23.90625,24.0,23.625,23.625,75187.0
2019-09-11,23.59375,23.59375,23.15625,23.28125,50960.0
2019-09-12,23.4375,23.4375,23.40625,23.40625,21834.0
2019-09-15,22.96875,23.40625,22.96875,23.1875,32650.0
2019-09-16,23.34375,23.40625,22.90625,22.90625,59568.0
2019-09-17,22.90625,23.25,22.6875,22.90625,54880.0
2019-09-18,23.0625,23.0625,22.78125,22.78125,26858.0
2019-09-19,22.96875,22.96875,22.375,22.65625,36311.0
2019-09-22,22.84375,23.0,22.84375,22.9375,27112.0
2019-09-24,22.9375,23.4375,22.90625,23.375,65942.0
2019-09-25,23.4375,23.75,23.28125,23.28125,123031.0
2019-09-26,23.5625,23.5625,23.34375,23.40625,62472.0
2019-09-29,23.4375,23.59375,23.40625,23.59375,106163.0
2019-09-30,23.59375,23.6875,23.4375,23.59375,47333.0
2019-10-01,23.53125,23.5625,23.375,23.375,55305.0
2019-10-02,23.34375,23.375,23.1875,23.25,30811.0
2019-10-03,22.96875,23.15625,22.96875,23.15625,9577.0
2019-10-06,23.34375,23.625,23.34375,23.5625,57038.0
2019-10-07,23.5625,24.0,23.46875,24.0,142246.0
2019-10-08,23.90625,23.9375,23.59375,23.71875,116613.0
2019-10-09,23.71875,23.71875,23.40625,23.5625,50592.0
2019-10-10,23.125,23.75,23.0625,23.75,55295.0
2019-10-13,23.875,23.90625,23.59375,23.59375,72015.0
2019-10-14,23.46875,23.59375,22.96875,23.53125,68912.0
2019-10-15,23.4375,23.4375,22.5,23.28125,94342.0
2019-10-16,22.96875,23.3125,22.8125,23.3125,22858.0
2019-10-17,23.5,23.5,22.96875,23.0,137455.0
2019-10-20,23.25,23.4375,23.09375,23.15625,201623.0
2019-10-21,23.1875,23.1875,22.9375,22.9375,96970.0
2019-10-22,22.9375,22.9375,22.65625,22.71875,94102.0
2019-10-23,22.71875,22.78125,22.4375,22.65625,108800.0
2019-10-24,22.9375,22.9375,22.625,22.625,131818.0
2019-10-27,22.625,22.78125,22.625,22.625,108302.0
2019-10-28,22.59375,22.59375,22.1875,22.1875,97074.0
2019-10-29,21.9375,22.09375,21.875,21.96875,80305.0
2019-10-30,22.15625,22.5,22.15625,22.3125,52420.0
2019-10-31,22.34375,22.34375,22.1875,22.34375,23689.0
2019-11-03,21.875,21.90625,21.875,21.90625,21211.0
2019-11-04,21.90625,22.15625,21.84375,21.875,81231.0
2019-11-05,21.84375,22.15625,21.84375,22.15625,57344.0
2019-11-06,22.0625,22.0625,21.875,21.9375,55029.0
2019-11-07,21.9375,22.40625,21.9375,22.15625,99939.0
2019-11-10,22.3125,22.3125,22.0,22.0,39447.0
2019-11-11,22.03125,22.09375,21.875,21.875,40774.0
2019-11-12,22.0,22.125,21.96875,22.0625,25447.0
2019-11-13,22.03125,22.125,21.84375,21.84375,41280.0
2019-11-14,21.90625,21.96875,21.84375,21.84375,46030.0
2019-11-17,21.71875,21.71875,21.65625,21.6875,39384.0
2019-11-18,21.75,21.75,21.5625,21.75,84013.0
2019-11-19,21.75,21.9375,21.75,21.78125,70878.0
2019-11-20,21.9375,22.03125,21.875,21.875,45645.0
2019-11-21,21.875,22.71875,21.875,22.28125,217515.0
2019-11-24,22.21875,22.5,22.1875,22.1875,59020.0
2019-11-25,22.1875,22.21875,22.03125,22.0625,40759.0
2019-11-26,22.09375,22.5625,22.0,22.03125,70304.0
2019-11-27,22.0625,22.0625,22.0,22.03125,51368.0
2019-11-28,22.03125,22.0625,22.0,22.0,42607.0
2019-12-01,22.03125,22.28125,22.03125,22.125,38855.0
2019-12-02,22.0625,22.34375,22.0,22.34375,88888.0
2019-12-03,22.34375,22.34375,22.1875,22.1875,70669.0
2019-12-04,22.21875,22.21875,22.03125,22.1875,41532.0
2019-12-05,22.15625,22.34375,22.125,22.34375,24769.0
2019-12-08,22.3125,22.65625,22.3125,22.65625,95505.0
2019-12-09,22.4375,23.0625,22.4375,22.6875,79897.0
2019-12-10,22.6875,22.96875,22.6875,22.8125,75424.0
2019-12-11,22.8125,22.96875,22.8125,22.96875,56543.0
2019-12-12,22.8125,23.15625,22.8125,23.125,65050.0
2019-12-15,23.125,23.59375,23.0,23.46875,178129.0
2019-12-16,23.59375,23.9375,23.59375,23.78125,283667.0
2019-12-17,23.6875,25.46875,23.625,25.15625,292801.0
2019-12-18,25.15625,25.3125,24.875,25.15625,175249.0
2019-12-19,25.3125,25.84375,25.15625,25.59375,129744.0
2019-12-22,25.78125,26.09375,25.15625,26.09375,95446.0
2019-12-23,25.9375,27.1875,25.8125,26.6875,246390.0
2019-12-24,26.6875,26.84375,26.1875,26.40625,97736.0
2019-12-25,26.125,26.6875,26.125,26.15625,68669.0
2019-12-26,26.28125,26.5625,26.25,26.25,37949.0
2019-12-29,26.625,26.625,26.09375,26.25,73698.0
2019-12-30,26.25,26.96875,26.09375,26.875,343827.0
2019-12-31,26.5625,27.3125,26.5625,27.125,198024.0
2020-01-01,27.15625,28.5625,27.03125,28.5625,509471.0
2020-01-02,28.5625,28.5625,28.0,28.0,106140.0
2020-01-05,27.34375,27.78125,27.34375,27.5,161900.0
2020-01-06,27.5,27.8125,27.34375,27.5625,77656.0
2020-01-07,27.75,28.75,27.75,28.65625,254664.0
2020-01-08,28.125,28.40625,28.09375,28.125,115056.0
2020-01-09,28.5,29.65625,28.5,29.15625,185124.0
2020-01-12,29.375,29.5625,28.9375,29.0,63109.0
2020-01-13,28.90625,29.53125,28.90625,29.53125,208752.0
2020-01-14,31.6875,32.34375,30.96875,31.15625,1048206.0
2020-01-15,31.21875,31.375,30.46875,30.6875,753683.0
2020-01-16,30.28125,30.6875,30.03125,30.375,236634.0
2020-01-19,30.28125,30.78125,30.15625,30.375,143873.0
2020-01-20,30.46875,30.59375,30.3125,30.53125,112201.0
2020-01-21,30.53125,30.9375,30.53125,30.84375,172916.0
2020-01-22,30.9375,31.09375,30.78125,30.9375,151335.0
2020-01-23,30.9375,30.9375,30.53125,30.65625,64160.0
2020-01-26,30.46875,30.6875,30.3125,30.59375,70179.0
2020-01-27,30.625,30.78125,30.09375,30.125,95194.0
2020-01-28,30.03125,30.15625,30.0,30.125,46864.0
2020-01-29,30.03125,30.46875,30.03125,30.375,54295.0
2020-01-30,30.59375,31.0625,30.59375,30.84375,196807.0
2020-02-02,30.625,32.3125,30.46875,31.9375,604411.0
2020-02-03,32.1875,32.6875,31.8125,32.5625,325196.0
2020-02-04,32.8125,33.21875,32.75,32.96875,244956.0
2020-02-05,32.96875,33.09375,32.5,32.5,126920.0
2020-02-06,32.5,34.53125,32.4375,33.28125,296144.0
2020-02-09,33.28125,33.9375,32.65625,32.96875,279212.0
2020-02-10,32.96875,33.25,32.5,32.59375,123231.0
2020-02-11,32.5,32.59375,31.25,31.625,275655.0
2020-02-12,31.5625,32.0,31.40625,31.8125,81310.0
2020-02-13,31.90625,31.90625,31.25,31.28125,36385.0
2020-02-16,31.28125,31.28125,31.28125,31.28125,0.0
2020-02-17,31.65625,31.65625,31.25,31.28125,28330.0
2020-02-18,31.40625,31.40625,31.0,31.0,24473.0
2020-02-19,30.65625,31.59375,30.65625,31.59375,86720.0
2020-02-20,31.5625,32.5625,31.5625,32.5,98833.0
2020-02-23,32.5625,33.75,32.375,33.59375,158928.0
2020-02-24,33.65625,33.65625,31.90625,32.1875,155226.0
2020-02-25,31.125,32.3125,31.125,32.3125,71804.0
2020-02-26,31.28125,32.40625,31.28125,32.34375,71261.0
2020-02-27,32.34375,32.8125,31.28125,31.5625,74042.0
2020-03-01,31.09375,31.09375,29.21875,29.375,47172.0
2020-03-02,31.21875,31.25,29.6875,29.6875,94088.0
2020-03-03,30.1875,30.46875,30.15625,30.15625,32200.0
2020-03-04,30.0,30.46875,29.59375,30.25,58159.0
2020-03-05,30.46875,30.5625,29.6875,29.75,49011.0
2020-03-08,27.21875,28.40625,26.90625,27.34375,86647.0
2020-03-09,24.625,26.5625,24.625,25.375,54228.0
2020-03-10,27.1875,27.1875,25.6875,27.03125,106329.0
2020-03-11,29.1875,29.1875,25.78125,25.9375,358972.0
2020-03-12,24.21875,25.71875,23.4375,24.28125,78053.0
2020-03-15,25.0,25.0,22.53125,22.53125,189278.0
2020-03-16,22.15625,22.15625,20.53125,20.625,201758.0
2020-03-17,20.625,21.28125,20.5,21.25,106476.0
2020-03-18,21.09375,21.875,21.09375,21.3125,137926.0
2020-03-19,21.125,22.34375,21.09375,21.96875,122704.0
2020-03-22,21.71875,22.34375,21.71875,21.875,62382.0
2020-03-23,21.40625,21.625,21.09375,21.625,36627.0
2020-03-24,21.65625,22.9375,21.65625,22.5625,138869.0
2020-03-25,22.8125,23.75,21.875,22.21875,286372.0
2020-03-26,23.21875,23.21875,22.65625,22.8125,48697.0
2020-03-29,23.28125,23.65625,22.875,23.28125,246926.0
2020-03-30,23.59375,23.59375,23.1875,23.4375,177315.0
2020-03-31,23.59375,24.0,23.46875,23.84375,129173.0
2020-04-01,23.90625,24.65625,23.75,24.1875,94902.0
2020-04-02,24.375,24.53125,24.09375,24.25,69035.0
2020-04-05,24.53125,24.53125,23.90625,23.9375,60362.0
2020-04-06,23.5,24.59375,23.375,24.21875,156528.0
2020-04-07,24.25,25.0,24.125,24.53125,169728.0
2020-04-08,24.5,24.53125,24.03125,24.3125,101568.0
2020-04-09,24.375,24.96875,23.96875,24.28125,179377.0
2020-04-12,24.28125,24.5,23.84375,23.90625,54382.0
2020-04-13,24.0625,24.0625,23.6875,23.90625,73837.0
2020-04-14,23.90625,24.15625,23.53125,24.15625,27015.0
2020-04-15,24.0625,24.0625,23.78125,23.78125,21451.0
2020-04-16,23.78125,23.78125,23.125,23.4375,24957.0
2020-04-19,23.59375,23.75,23.25,23.28125,32192.0
2020-04-20,23.28125,23.96875,23.28125,23.9375,50545.0
2020-04-21,23.15625,24.71875,23.15625,23.90625,225365.0
2020-04-22,23.15625,24.1875,23.15625,23.78125,50408.0
2020-04-23,24.0,24.6875,24.0,24.53125,162511.0
2020-04-26,24.84375,26.96875,24.71875,26.96875,332402.0
2020-04-27,27.3125,29.65625,25.9375,29.65625,447989.0
2020-04-28,29.75,31.25,28.28125,28.59375,1115907.0
2020-04-29,28.875,29.21875,28.5,28.71875,197311.0
2020-04-30,28.8125,29.0625,28.6875,28.9375,126792.0
2020-05-03,27.5,27.53125,26.0625,26.53125,259267.0
2020-05-04,26.4375,28.0,26.03125,26.59375,58772.0
2020-05-05,27.3125,27.96875,26.875,27.65625,122165.0
2020-05-06,27.96875,28.90625,27.21875,27.21875,255774.0
2020-05-07,27.625,27.625,26.9375,27.125,62362.0
2020-05-10,27.125,28.40625,27.125,27.875,601594.0
2020-05-11,25.78125,27.34375,25.78125,26.5625,300720.0
2020-05-12,26.71875,27.625,26.71875,27.34375,278848.0
2020-05-13,27.8125,28.0,27.46875,27.46875,157358.0
2020-05-14,29.25,29.9375,27.90625,27.90625,957596.0
2020-05-17,27.75,28.25,27.5625,27.90625,206259.0
2020-05-18,28.28125,28.84375,28.125,28.5,474288.0
2020-05-19,28.59375,28.625,28.09375,28.125,230640.0
2020-05-20,27.875,28.09375,27.65625,27.78125,83851.0
2020-05-21,27.8125,28.53125,27.625,28.5,260138.0
2020-05-31,28.90625,29.53125,28.53125,29.0625,364991.0
2020-06-01,29.21875,29.96875,29.0625,29.40625,466522.0
2020-06-02,29.46875,29.65625,28.9375,29.125,108810.0
2020-06-03,29.15625,29.96875,28.5625,28.875,572273.0
2020-06-04,28.71875,29.375,28.6875,28.96875,127714.0
2020-06-07,29.15625,29.96875,29.09375,29.78125,348919.0
2020-06-08,29.96875,30.46875,29.6875,30.3125,455715.0
2020-06-09,30.40625,31.1875,30.15625,30.9375,681843.0
2020-06-10,31.25,31.25,30.15625,30.4375,520272.0
2020-06-11,30.34375,30.34375,30.0,30.15625,205532.0
2020-06-14,30.0,30.625,30.0,30.25,222494.0
2020-06-15,30.0,30.25,29.875,29.90625,112733.0
2020-06-16,30.03125,30.71875,30.0,30.53125,494242.0
2020-06-17,30.625,30.65625,29.9375,30.59375,205952.0
2020-06-18,30.3125,30.75,30.1875,30.4375,166496.0
2020-06-21,30.78125,30.78125,30.125,30.125,82745.0
2020-06-22,30.0,30.46875,29.84375,29.84375,177532.0
2020-06-23,29.84375,30.375,29.84375,30.15625,93008.0
2020-06-24,30.3125,30.40625,29.78125,30.3125,115998.0
2020-06-25,30.15625,32.28125,30.15625,31.0,1365301.0
2020-06-28,31.125,31.90625,31.0,31.28125,341653.0
2020-06-29,31.40625,31.9375,31.25,31.4375,280442.0
2020-06-30,31.5,31.71875,30.78125,31.125,206888.0
2020-07-01,30.8125,31.1875,30.8125,31.0,70438.0
2020-07-02,31.25,32.5,31.03125,31.6875,578245.0
2020-07-05,32.15625,32.75,32.0625,32.34375,284896.0
2020-07-06,32.375,33.21875,32.1875,32.34375,450802.0
2020-07-07,32.375,32.59375,32.15625,32.15625,179913.0
2020-07-08,32.125,32.90625,32.03125,32.84375,411838.0
2020-07-09,32.875,33.375,32.625,32.75,439276.0
2020-07-12,32.75,32.84375,32.03125,32.1875,254030.0
2020-07-13,32.1875,32.375,31.71875,31.71875,185580.0
2020-07-14,31.71875,32.5,31.6875,32.1875,293811.0
2020-07-15,32.40625,32.4375,32.03125,32.40625,163358.0
2020-07-16,32.1875,32.1875,31.5625,31.71875,238128.0
2020-07-19,31.71875,32.75,31.46875,32.65625,664597.0
2020-07-20,32.6875,32.6875,30.71875,31.71875,290248.0
2020-07-21,31.71875,33.59375,31.59375,32.96875,708635.0
2020-07-22,33.59375,34.03125,33.03125,33.03125,556893.0
2020-07-23,32.96875,33.21875,32.65625,33.09375,225498.0
2020-07-26,33.125,33.34375,32.25,32.90625,149464.0
2020-07-27,32.875,32.875,32.59375,32.625,73880.0
2020-07-28,32.53125,32.59375,31.9375,31.9375,168936.0
2020-08-05,31.96875,33.5625,31.96875,33.53125,646637.0
2020-08-06,33.53125,34.21875,33.1875,33.96875,524190.0
2020-08-09,33.90625,34.71875,33.71875,34.59375,459927.0
2020-08-10,34.59375,35.0,34.3125,34.53125,272691.0
2020-08-11,34.5625,36.875,34.375,35.65625,1253954.0
2020-08-12,35.71875,36.125,35.625,35.90625,163033.0
2020-08-13,35.90625,35.90625,35.90625,35.90625,0.0
2020-08-16,35.78125,38.84375,35.6875,37.1875,822021.0
2020-08-17,37.5,37.5,35.75,37.1875,557211.0
2020-08-18,37.21875,39.03125,36.875,37.8125,390622.0
2020-08-19,38.53125,38.90625,37.90625,38.3125,300023.0
2020-08-20,38.34375,38.84375,38.03125,38.5,260695.0
2020-08-23,38.875,39.0625,38.5,38.5625,127290.0
2020-08-24,38.59375,38.65625,37.5625,38.28125,102812.0
2020-08-25,38.28125,39.453125,38.125,38.96875,363583.0
2020-08-26,38.9375,39.21875,38.59375,39.0625,128160.0
2020-08-27,38.90625,39.765625,38.65625,39.21875,308137.0
2020-08-30,39.453125,42.03125,39.296875,40.78125,554504.0
2020-08-31,40.859375,43.28125,40.15625,42.03125,711635.0
2020-09-01,42.109375,42.421875,40.859375,40.9375,232356.0
2020-09-02,41.015625,41.40625,40.625,41.09375,123011.0
2020-09-03,41.40625,42.421875,41.09375,41.328125,330573.0
2020-09-06,41.796875,42.8125,41.09375,42.65625,320713.0
2020-09-07,42.96875,43.28125,42.65625,42.890625,294654.0
2020-09-08,42.96875,43.59375,42.96875,43.28125,285877.0
2020-09-09,43.28125,44.296875,42.1875,43.046875,767722.0
2020-09-10,43.359375,43.984375,42.96875,43.28125,337788.0
2020-09-13,43.359375,44.53125,42.96875,43.515625,509720.0
2020-09-14,43.515625,43.515625,43.515625,43.515625,0.0
2020-09-15,43.515625,43.515625,43.515625,43.515625,0.0
2020-09-16,52.34375,55.46875,52.34375,54.53125,1791304.0
2020-09-17,54.609375,54.609375,53.125,53.984375,319717.0
2020-09-20,42.75,43.375,42.5,43.25,359029.0
2020-09-21,43.4375,43.5,42.875,43.125,237220.0
2020-09-22,42.5,43.0,42.5,42.9375,160781.0
2020-09-24,42.5,42.9375,42.5,42.9375,147742.0
2020-09-27,43.125,43.8125,43.125,43.75,371075.0
2020-09-28,42.5625,43.625,42.25,43.0625,726085.0
2020-09-29,43.0,43.0,42.25,42.3125,126735.0
2020-09-30,41.5625,42.25,41.375,41.875,111299.0
2020-10-01,41.875,41.875,41.125,41.625,120968.0
2020-10-04,40.125,41.0625,40.0,40.125,100520.0
2020-10-05,39.375,40.875,38.625,40.875,147464.0
2020-10-06,41.0,41.625,41.0,41.625,79984.0
2020-10-07,41.6875,41.75,40.875,41.25,189900.0
2020-10-08,41.25,41.375,40.8125,40.8125,120447.0
2020-10-11,40.75,42.75,40.375,41.25,939856.0
2020-10-12,41.5,42.25,41.0625,41.75,783884.0
2020-10-13,42.625,43.5,42.0625,42.3125,1323384.0
2020-10-14,43.0,43.0,42.3125,42.625,315400.0
2020-10-15,42.625,42.625,41.8125,41.875,178133.0
2020-10-18,41.9375,42.625,41.9375,42.0625,187384.0
2020-10-19,42.5,42.5,41.8125,42.0,90049.0
2020-10-20,41.3125,41.875,40.625,41.625,177264.0
2020-10-21,42.375,42.625,42.0,42.25,423834.0
2020-10-22,41.875,42.25,41.1875,41.4375,209904.0
2020-10-25,41.4375,42.5625,37.3125,39.0,242070.0
2020-10-26,39.0,40.4375,35.625,38.0625,251996.0
2020-10-27,37.6875,38.75,37.125,38.75,173846.0
2020-10-28,38.75,40.3125,38.375,38.5625,248707.0
2020-10-29,37.5,38.0,36.875,37.375,187742.0
2020-11-01,37.375,38.25,36.25,36.875,133970.0
2020-11-02,36.375,39.3125,35.25,38.125,354617.0
2020-11-03,38.125,38.75,37.375,37.75,68418.0
2020-11-04,38.125,39.6875,38.125,38.75,178010.0
2020-11-05,38.5,39.0,37.8125,38.125,144658.0
2020-11-08,37.875,39.0625,37.875,39.0,105407.0
2020-11-09,39.25,40.3125,39.125,39.8125,274662.0
2020-11-10,40.0,41.3125,39.8125,40.75,485516.0
2020-11-11,41.125,41.3125,40.75,41.0,408177.0
2020-11-12,41.0,41.4375,40.625,41.375,316425.0
2020-11-15,41.4375,42.25,41.4375,41.8125,679012.0
2020-11-16,42.3125,43.5,41.875,43.125,1797923.0
2020-11-17,43.5,44.375,42.375,43.25,1423700.0
2020-11-18,42.75,43.375,42.3125,42.5,420104.0
2020-11-19,42.625,42.8125,42.125,42.5,182187.0
2020-11-22,42.875,43.4375,42.6875,43.125,549820.0
2020-11-23,43.375,46.0,43.1875,44.4375,3824162.0
2020-11-24,45.0,45.0,44.3125,45.0,1104780.0
2020-11-25,45.375,45.9375,44.8125,45.1875,1271140.0
2020-11-26,44.9375,44.9375,42.5,43.625,576092.0
2020-11-29,43.75,44.5,43.375,43.5625,286548.0
2020-11-30,43.6875,43.9375,43.25,43.875,172662.0
2020-12-01,44.0,44.0,43.3125,43.5625,169532.0
2020-12-02,43.5,45.25,43.3125,44.375,1703823.0
2020-12-03,44.625,44.8125,43.4375,44.0,496673.0
2020-12-06,44.0,44.0,41.5,41.5,341355.0
2020-12-07,41.5,42.125,40.5,41.875,250885.0
2020-12-08,42.0,42.75,41.5625,42.5,223262.0
2020-12-09,42.5,43.625,42.125,43.5625,369174.0
2020-12-10,43.5625,43.625,43.0,43.375,113848.0
2020-12-13,43.375,44.375,43.375,44.125,481524.0
2020-12-14,44.125,45.625,44.125,44.625,1208224.0
2020-12-15,45.125,45.375,44.625,45.0,464692.0
2020-12-16,45.125,46.25,45.0,45.6875,1025132.0
2020-12-17,45.75,46.0,44.625,44.8125,507360.0
2020-12-20,45.0,45.0625,43.125,43.5,267256.0
2020-12-21,39.75,43.125,39.75,40.875,392004.0
2020-12-22,42.125,42.875,41.4375,42.8125,321172.0
2020-12-23,42.8125,44.1875,42.375,44.125,377884.0
2020-12-24,43.875,44.0,43.125,43.3125,156736.0
2020-12-27,43.4375,43.5,43.125,43.25,109123.0
2020-12-28,43.125,43.4375,43.125,43.1875,85583.0
2020-12-29,43.1875,43.25,43.0,43.25,106286.0
2020-12-30,43.4375,44.125,43.1875,44.125,265328.0
2020-12-31,44.375,44.8125,43.125,43.5,342338.0
2021-01-03,43.125,43.125,41.875,42.375,119308.0
2021-01-04,42.375,42.8125,42.25,42.4375,64212.0
2021-01-05,42.4375,42.875,42.25,42.625,99092.0
2021-01-06,42.5625,44.875,42.5625,43.9375,370878.0
2021-01-07,43.75,44.875,43.75,44.0,226630.0
2021-01-10,44.125,45.25,44.125,44.875,324895.0
2021-01-11,45.25,45.3125,44.375,45.0,171606.0
2021-01-12,44.6875,45.1875,44.5625,45.125,138532.0
2021-01-13,45.25,45.25,44.75,44.9375,56332.0
2021-01-14,45.0,45.0,44.5625,44.6875,98619.0
2021-01-17,44.6875,44.6875,44.3125,44.375,47492.0
2021-01-18,44.4375,44.4375,43.75,44.125,68177.0
2021-01-19,44.0625,44.4375,43.75,44.25,58925.0
2021-01-20,43.9375,45.0,43.9375,44.75,80746.0
2021-01-21,44.625,44.9375,43.75,44.3125,234463.0
2021-01-24,44.3125,44.3125,43.6875,43.9375,73689.0
2021-01-25,44.25,44.25,43.75,44.0,39868.0
2021-01-26,43.5625,43.75,43.5,43.75,67590.0
2021-01-27,43.75,43.75,43.25,43.625,30165.0
2021-01-28,42.875,44.0,42.875,44.0,80989.0
2021-01-31,43.75,43.9375,43.625,43.75,58161.0
2021-02-01,44.5,46.625,44.5,45.3125,1237810.0
2021-02-02,45.5625,45.625,44.0625,44.4375,312792.0
2021-02-03,44.25,44.375,42.75,43.25,265305.0
2021-02-04,42.5,43.875,41.875,43.375,203505.0
2021-02-07,43.125,43.625,43.125,43.25,139670.0
2021-02-08,43.375,44.0,43.375,43.75,169275.0
2021-02-09,43.875,44.625,43.875,44.25,194866.0
2021-02-10,44.6875,45.5625,44.375,44.375,350582.0
2021-02-11,44.8125,44.8125,44.0,44.125,71196.0
2021-02-14,44.375,44.375,43.875,44.0,110246.0
2021-02-15,44.0,44.25,43.6875,44.0625,219944.0
2021-02-16,44.0625,44.0625,43.5,43.75,152431.0
2021-02-17,45.0,48.125,45.0,48.125,2858704.0
2021-02-18,48.75,49.0,46.6875,46.875,969832.0
2021-02-21,47.4375,47.5,46.625,47.1875,564120.0
2021-02-22,46.25,46.25,45.25,45.375,728372.0
2021-02-23,45.5,45.75,45.125,45.125,419440.0
2021-02-24,45.25,45.375,43.25,44.375,333935.0
2021-02-25,44.75,46.0625,44.75,45.0625,460865.0
2021-02-28,44.5625,45.6875,44.5625,45.5625,329375.0
2021-03-01,45.75,46.1875,45.0,45.0625,280496.0
2021-03-02,45.375,46.0625,45.1875,45.75,381770.0
2021-03-03,45.75,46.5625,45.1875,45.375,552652.0
2021-03-04,45.5,45.625,44.875,44.9375,278966.0
2021-03-07,45.125,45.4375,44.9375,45.375,252752.0
2021-03-08,45.3125,46.125,45.0,45.25,380915.0
2021-03-09,45.3125,45.625,44.5,44.625,250059.0
2021-03-10,44.75,45.5,44.375,44.375,241839.0
2021-03-11,44.375,44.375,43.75,44.0,122552.0
2021-03-14,43.8125,44.5625,43.75,44.3125,122757.0
2021-03-15,44.25,45.375,44.1875,45.25,375596.0
2021-03-16,45.625,46.0,44.1875,44.9375,549565.0
2021-03-17,44.875,44.875,43.3125,43.3125,283457.0
2021-03-18,43.75,44.125,43.625,43.875,158593.0
2021-03-21,43.625,44.0,43.625,44.0,56265.0
2021-03-22,44.1875,44.8125,44.125,44.3125,185832.0
2021-03-23,44.5,44.625,43.875,44.0,125349.0
2021-03-24,43.875,44.25,43.75,43.875,99153.0
2021-03-25,44.25,44.875,43.875,44.875,249179.0
2021-03-28,45.125,48.625,45.125,48.375,3430657.0
2021-03-29,48.6875,48.75,46.625,46.9375,1451620.0
2021-03-30,47.4375,47.5625,47.125,47.375,523475.0
2021-03-31,47.5,47.5625,46.6875,46.6875,478690.0
2021-04-01,46.75,47.375,46.125,46.3125,319446.0
2021-04-04,46.375,47.5,46.375,47.5,726256.0
2021-04-05,47.5625,48.0,47.0,48.0,526236.0
2021-04-06,48.1875,48.1875,45.25,46.5,1532396.0
2021-04-07,46.5,46.5,46.5,46.5,0.0
2021-04-08,46.75,46.75,46.25,46.6875,211977.0
2021-04-11,46.6875,46.6875,46.6875,46.6875,0.0
2021-04-12,47.4375,47.5,46.25,46.75,411830.0
2021-04-13,46.5,46.6875,46.0,46.375,154300.0
2021-04-14,46.25,46.375,46.0625,46.25,81252.0
2021-04-15,46.4375,46.625,46.3125,46.5625,111240.0
2021-04-18,46.6875,47.0,46.4375,46.5625,242010.0
2021-04-19,46.5,46.9375,46.25,46.8125,271982.0
2021-04-20,46.8125,46.875,46.4375,46.6875,209376.0
2021-04-21,46.4375,46.75,46.3125,46.75,118004.0
2021-04-22,46.875,47.5625,46.5,46.8125,484388.0
2021-04-25,46.75,46.75,46.0625,46.25,185635.0
2021-04-26,46.125,46.1875,45.6875,45.6875,203571.0
2021-04-27,45.625,45.625,45.125,45.375,279897.0
2021-04-28,45.875,46.625,45.5,46.25,623208.0
2021-04-29,46.25,46.9375,45.875,46.3125,317916.0
2021-05-02,46.5625,46.5625,46.0,46.125,187523.0
2021-05-03,46.125,46.1875,45.625,45.875,101897.0
2021-05-04,45.8125,46.0,45.6875,45.75,85558.0
2021-05-05,45.75,45.75,45.5,45.5625,66192.0
2021-05-06,45.5625,45.625,45.0625,45.125,131420.0
2021-05-09,45.1875,45.625,45.1875,45.625,41306.0
2021-05-10,45.625,45.75,45.375,45.5625,70260.0
2021-05-17,45.625,46.25,45.5625,46.125,342703.0
2021-05-18,46.3125,46.4375,46.0625,46.25,258986.0
2021-05-19,46.25,47.25,46.125,46.9375,373244.0
2021-05-20,46.9375,48.0,46.5625,47.5625,1303427.0
2021-05-23,47.9375,49.375,47.6875,49.25,1553627.0
2021-05-24,49.625,50.1875,48.25,48.875,1194887.0
2021-05-25,48.75,48.8125,48.3125,48.375,377058.0
2021-05-26,48.75,50.875,48.5,49.0625,1357220.0
2021-05-27,49.0625,49.5625,48.375,49.0625,412451.0
2021-05-30,49.3125,49.3125,48.875,48.9375,305413.0
2021-05-31,49.125,49.5,48.875,49.1875,328466.0
2021-06-01,49.375,49.4375,48.75,48.75,358458.0
2021-06-02,48.5,48.9375,48.1875,48.25,124844.0
2021-06-03,48.3125,48.6875,48.0,48.25,270720.0
2021-06-06,48.5,49.0625,48.5,48.5625,330720.0
2021-06-07,48.625,50.625,48.625,50.125,1822098.0
2021-06-08,50.625,50.75,46.9375,48.875,785258.0
2021-06-09,49.375,49.375,48.25,48.4375,371215.0
2021-06-10,48.4375,49.125,48.375,49.125,221729.0
2021-06-13,49.375,50.8125,49.375,50.125,1191072.0
2021-06-14,50.375,50.75,48.375,49.5,534247.0
2021-06-15,49.625,49.625,48.75,48.75,329698.0
2021-06-16,48.9375,49.0,48.4375,48.875,132005.0
2021-06-17,48.75,49.1875,48.5,48.625,285602.0
2021-06-20,48.5,48.5,47.75,48.25,144901.0
2021-06-21,48.4375,48.625,48.25,48.4375,101832.0
2021-06-22,48.4375,49.1875,48.4375,49.0625,302145.0
2021-06-23,49.25,49.75,48.875,48.9375,373443.0
2021-06-24,48.9375,49.5625,48.625,49.375,353528.0
2021-06-27,49.375,49.375,49.375,49.375,0.0
2021-06-28,52.375,52.5,50.75,51.1875,912329.0
2021-06-29,51.1875,51.5,50.75,50.75,414238.0
2021-06-30,50.875,51.8125,50.375,50.375,442400.0
2021-07-01,50.5,51.5625,50.4375,51.25,357044.0
2021-07-04,51.625,52.1875,51.5,51.625,631506.0
2021-07-05,51.625,51.625,50.375,50.5,328445.0
2021-07-06,50.625,50.75,50.0625,50.25,154046.0
2021-07-07,50.1875,50.1875,49.0,49.1875,302459.0
2021-07-08,49.25,49.8125,48.75,49.4375,160573.0
2021-07-11,50.0,50.6875,49.625,49.6875,326037.0
2021-07-12,50.0,50.0625,48.1875,49.0625,225946.0
2021-07-13,49.25,49.25,48.5,48.5625,104816.0
2021-07-14,48.5625,49.0625,48.4375,49.0,197092.0
2021-07-15,49.375,49.375,48.5,48.75,136083.0
2021-07-25,49.0,49.8125,49.0,49.5625,269496.0
2021-07-26,49.625,49.75,49.0625,49.1875,194680.0
2021-07-27,49.125,49.4375,48.75,48.75,172094.0
2021-07-28,48.9375,49.625,48.8125,49.375,251905.0
2021-07-29,49.8125,51.0625,49.8125,50.625,1202856.0
2021-08-01,50.625,51.1875,50.625,50.75,525598.0
2021-08-02,50.75,50.9375,50.4375,50.8125,362271.0
2021-08-03,49.9375,50.125,49.5,49.875,254895.0
2021-08-04,49.875,49.875,49.0,49.0,169644.0
2021-08-05,49.0625,49.5,48.875,49.25,148975.0
2021-08-08,49.625,49.625,49.125,49.1875,129411.0
2021-08-09,49.0,49.25,48.5,48.5625,145304.0
2021-08-10,48.5,49.0,48.5,48.75,85410.0
2021-08-11,48.75,48.875,48.375,48.375,79994.0
2021-08-12,48.375,48.375,47.375,47.5,228585.0
2021-08-15,47.4375,48.1875,47.3125,47.75,133135.0
2021-08-16,47.75,48.0,47.0625,47.125,119419.0
2021-08-17,47.0,47.0625,46.375,46.375,177432.0
2021-08-18,46.625,47.3125,46.375,46.375,178622.0
2021-08-19,46.0625,46.5,45.9375,46.25,109788.0
2021-08-22,46.5,46.5,45.75,46.0,77924.0
2021-08-23,46.0625,46.625,45.8125,46.0,116513.0
2021-08-24,46.125,46.625,46.125,46.5625,106384.0
2021-08-25,46.75,47.0,46.25,46.5625,175891.0
2021-08-26,46.5625,46.5625,46.25,46.375,73972.0
2021-08-29,46.875,47.125,46.625,47.125,186976.0
2021-08-30,47.4375,47.625,47.0625,47.4375,249708.0
2021-08-31,47.5,47.8125,47.5,47.5625,93243.0
2021-09-01,47.8125,47.8125,47.375,47.375,99806.0
2021-09-02,47.3125,47.75,47.125,47.5625,120762.0
2021-09-05,47.5,49.3125,47.375,48.9375,837188.0
2021-09-06,49.3125,49.3125,48.5625,48.75,185220.0
2021-09-07,48.6875,48.8125,48.0625,48.75,221980.0
2021-09-08,48.75,48.75,48.1875,48.3125,96804.0
2021-09-09,48.1875,48.1875,47.5,48.0,141245.0
2021-09-12,47.75,47.75,47.125,47.25,120249.0
2021-09-13,47.1875,48.375,47.125,47.6875,195239.0
2021-09-14,47.75,48.3125,47.5625,47.625,176144.0
2021-09-15,47.625,47.875,47.5,47.5,69589.0
2021-09-16,47.3125,48.0625,47.3125,47.4375,149709.0
2021-09-19,47.4375,48.25,47.25,48.125,219564.0
2021-09-20,48.375,49.6875,48.375,48.875,1535476.0
2021-09-21,48.625,48.9375,48.0,48.125,480584.0
2021-09-22,48.25,48.4375,47.875,47.9375,151244.0
2021-09-26,48.0625,49.3125,48.0,49.25,497772.0
2021-09-27,49.5,50.1875,48.375,48.4375,976463.0
2021-09-28,48.6875,48.875,47.6875,47.75,236161.0
2021-09-29,48.0,48.1875,47.5,47.8125,154796.0
2021-09-30,47.625,47.875,47.375,47.5,401112.0
2021-10-03,47.5,47.75,47.3125,47.75,197173.0
2021-10-04,47.6875,48.0625,47.5625,47.6875,176999.0
2021-10-05,47.6875,47.6875,47.3125,47.375,106819.0
2021-10-06,47.3125,47.3125,46.625,46.75,180240.0
2021-10-07,46.5625,46.875,46.125,46.5,103574.0
2021-10-10,46.3125,46.3125,45.0,45.5,140533.0
2021-10-11,45.5,45.5,45.5,45.5,0.0
2021-10-12,45.125,45.625,44.75,44.875,138739.0
2021-10-13,44.875,46.875,44.875,46.875,226240.0
2021-10-14,47.0,47.4375,46.375,46.875,685003.0
2021-10-17,47.75,48.375,47.6875,47.8125,703488.0
2021-10-18,47.8125,47.8125,47.125,47.25,189134.0
2021-10-19,47.4375,47.625,46.625,46.75,130424.0
2021-10-20,46.8125,46.8125,46.25,46.375,134816.0
2021-10-21,46.375,46.375,45.875,45.9375,124929.0
2021-10-24,45.9375,45.9375,44.625,44.6875,509195.0
2021-10-25,44.6875,45.0625,44.25,44.625,331455.0
2021-10-26,44.75,45.4375,44.5,44.5625,431030.0
2021-10-27,44.625,44.625,43.3125,43.375,403357.0
2021-10-28,43.1875,43.6875,42.75,42.8125,364560.0
2021-10-31,42.625,42.625,41.9375,42.125,405585.0
2021-11-01,42.25,42.25,41.9375,41.9375,171222.0
2021-11-02,42.125,43.0,42.0625,42.375,369792.0
2021-11-03,42.3125,42.3125,40.8125,40.8125,437556.0
2021-11-04,40.75,41.375,40.5625,41.25,300792.0
2021-11-07,41.3125,41.375,40.75,40.8125,282020.0
2021-11-08,40.8125,41.0,39.1875,39.75,513239.0
2021-11-09,39.625,39.625,38.5625,39.0625,290294.0
2021-11-10,38.8125,39.6875,38.6875,39.25,99206.0
2021-11-11,39.0,39.625,39.0,39.3125,162874.0
2021-11-14,39.3125,40.125,39.125,40.0,832348.0
2021-11-15,40.25,41.0,40.0,40.1875,543872.0
2021-11-16,40.1875,40.625,39.6875,39.875,415776.0
2021-11-17,39.875,40.125,39.375,39.75,168949.0
2021-11-18,39.75,39.75,39.75,39.75,0.0
2021-11-21,38.75,38.75,37.0625,37.8125,381764.0
2021-11-22,37.5,37.9375,36.25,36.25,243974.0
2021-11-23,36.3125,38.75,35.9375,37.4375,279904.0
2021-11-24,37.5625,37.875,37.1875,37.875,123802.0
2021-11-25,37.9375,38.3125,37.5,37.5,166325.0
2021-11-28,37.5,37.5,37.5,37.5,0.0
2021-11-29,35.25,36.25,34.875,35.625,177638.0
2021-11-30,35.4375,36.875,35.125,36.8125,210057.0
2021-12-01,36.875,37.25,36.0625,36.3125,194186.0
2021-12-02,36.5625,36.9375,36.5625,36.75,123507.0
2021-12-05,37.3125,38.125,36.875,38.0,247108.0
2021-12-06,38.0625,38.5625,37.8125,37.8125,322677.0
2021-12-07,38.125,39.375,37.9375,39.0,434016.0
2021-12-08,39.3125,39.625,38.875,38.875,251798.0
2021-12-09,38.875,38.875,38.125,38.375,160140.0
2021-12-12,38.4375,39.75,38.375,39.75,391607.0
2021-12-13,40.125,41.0,40.0,40.125,742528.0
2021-12-14,40.0625,40.125,39.625,40.0,177484.0
2021-12-15,40.0625,40.75,39.875,40.375,222971.0
2021-12-16,40.625,41.125,40.5,40.875,386281.0
2021-12-19,40.875,41.6875,39.875,40.0625,558748.0
2021-12-20,39.9375,40.0,38.8125,39.6875,170817.0
2021-12-21,40.0,40.375,39.75,40.1875,153951.0
2021-12-22,40.25,40.5,38.9375,38.9375,280619.0
2021-12-23,39.125,39.25,38.25,38.375,116545.0
2021-12-26,38.4375,38.75,38.1875,38.1875,140675.0
2021-12-27,38.125,38.25,37.375,37.6875,109831.0
2021-12-28,37.875,38.375,37.875,38.125,115782.0
2021-12-29,38.125,38.5625,36.9375,37.375,233739.0
2021-12-30,37.375,37.6875,37.3125,37.3125,98456.0
2022-01-02,37.4375,38.0,37.4375,37.5,119507.0
2022-01-03,37.5625,37.6875,37.0625,37.1875,120226.0
2022-01-04,37.375,37.5,37.0,37.375,49520.0
2022-01-05,37.5,38.3125,37.5,38.125,260061.0
2022-01-06,38.125,38.25,37.9375,38.25,111864.0
2022-01-09,38.4375,39.125,38.25,39.0,282716.0
2022-01-10,39.375,39.625,39.0,39.0,330606.0
2022-01-11,39.125,39.125,38.8125,38.9375,115879.0
2022-01-12,39.0,39.5,39.0,39.1875,114662.0
2022-01-13,39.125,40.25,39.125,39.75,519536.0
2022-01-16,40.25,40.6875,39.875,40.125,422256.0
2022-01-17,40.125,40.4375,40.0,40.375,147637.0
2022-01-18,40.375,40.9375,40.125,40.4375,485396.0
2022-01-19,40.1875,40.25,39.6875,39.9375,328758.0
2022-01-20,39.8125,40.25,39.375,39.625,237827.0
2022-01-23,39.5625,39.5625,38.8125,38.9375,125386.0
2022-01-24,38.875,39.25,38.8125,38.9375,65320.0
2022-01-25,38.75,39.1875,38.75,38.8125,90424.0
2022-01-26,38.8125,38.8125,38.8125,38.8125,0.0
2022-01-27,38.8125,38.8125,38.8125,38.8125,0.0
2022-01-30,39.9375,40.25,39.6875,39.75,427066.0
2022-01-31,39.875,40.3125,39.5,39.6875,764862.0
2022-02-01,40.25,40.5625,39.8125,39.9375,469146.0
2022-02-02,39.9375,40.4375,39.9375,40.125,560198.0
2022-02-03,40.375,40.375,39.375,39.375,276975.0
2022-02-06,39.4375,40.3125,39.375,39.75,249664.0
2022-02-07,39.75,39.9375,39.5,39.75,239171.0
2022-02-08,39.75,39.8125,38.9375,39.3125,138596.0
2022-02-09,39.625,39.625,38.875,38.9375,227809.0
2022-02-10,39.1875,39.25,38.75,38.9375,304702.0
2022-02-13,37.3125,38.1875,36.125,37.0625,669840.0
2022-02-14,36.875,37.0625,36.25,36.75,405276.0
2022-02-15,36.8125,36.8125,36.375,36.6875,571611.0
2022-02-16,36.9375,37.75,36.875,37.375,671296.0
2022-02-17,37.625,37.8125,37.0,37.0,392597.0
2022-02-20,36.9375,37.125,35.875,36.0,301616.0
2022-02-21,36.0,36.4375,35.875,36.125,303877.0
2022-02-23,36.125,36.1875,35.875,36.125,240187.0
2022-02-24,35.1875,35.3125,34.5625,34.875,491076.0
2022-02-27,35.1875,35.4375,34.8125,34.9375,629600.0
2022-02-28,35.125,35.875,34.8125,35.0625,673528.0
2022-03-01,35.25,36.0625,35.125,35.8125,430478.0
2022-03-02,35.8125,36.0,35.0,35.25,373737.0
2022-03-03,35.375,35.4375,34.875,34.9375,228193.0
2022-03-06,35.125,35.625,34.9375,35.375,350300.0
2022-03-07,35.5625,35.875,35.125,35.625,427448.0
2022-03-08,35.5625,35.75,35.3125,35.5,337968.0
2022-03-09,35.5625,35.8125,35.5,35.625,208784.0
2022-03-10,35.625,36.375,35.625,35.9375,413461.0
2022-03-13,35.875,36.5,35.5625,35.5625,416682.0
2022-03-14,35.4375,35.625,35.0,35.1875,224672.0
2022-03-15,35.1875,35.375,35.0,35.125,104612.0
2022-03-16,35.125,35.4375,35.0625,35.3125,71573.0
2022-03-17,35.25,35.25,34.9375,35.0,187512.0
2022-03-20,35.0,35.625,35.0,35.375,352792.0
2022-03-21,35.375,35.375,34.875,34.875,239088.0
2022-03-22,34.8125,34.8125,34.0,34.125,289448.0
2022-03-23,34.125,34.3125,34.0625,34.1875,138514.0
2022-03-24,34.1875,34.4375,34.125,34.3125,142241.0
2022-03-27,34.1875,34.75,34.1875,34.6875,283380.0
2022-03-28,34.875,35.75,34.875,35.375,532821.0
2022-03-29,35.9375,36.375,35.625,35.6875,522329.0
2022-03-30,35.6875,36.125,35.0625,35.875,283953.0
2022-03-31,36.0,36.125,35.5625,35.8125,196551.0
2022-04-03,35.875,36.4375,35.75,36.3125,190235.0
2022-04-04,36.3125,36.3125,36.3125,36.3125,0.0
2022-04-05,36.625,37.5625,36.5,37.0625,507378.0
2022-04-06,37.125,37.125,35.5,35.6875,529208.0
2022-04-07,35.5,35.5,35.0,35.1875,298032.0
2022-04-10,35.1875,35.5,35.0625,35.25,124732.0
2022-04-11,35.5,35.75,35.25,35.75,153322.0
2022-04-12,35.8125,35.8125,35.4375,35.625,109368.0
2022-04-13,35.5625,35.5625,35.1875,35.3125,153655.0
2022-04-14,35.3125,35.5,35.25,35.4375,127489.0
2022-04-17,35.5,36.125,35.5,36.0625,207898.0
2022-04-18,38.75,39.25,37.9375,38.625,2173740.0
2022-04-19,38.5,38.9375,37.75,38.3125,633792.0
2022-04-20,38.3125,38.9375,37.9375,38.5,518468.0
2022-04-21,38.5625,38.625,37.6875,37.6875,324016.0
2022-04-24,37.375,38.125,37.1875,37.5,236283.0
2022-04-25,37.3125,37.875,36.875,37.5625,230172.0
2022-04-26,37.8125,37.875,37.125,37.625,196784.0
2022-04-27,38.0625,38.5,37.875,38.1875,201610.0
2022-04-28,38.375,38.75,37.875,38.3125,247404.0
2022-05-08,38.0625,38.6875,37.75,38.5625,256027.0
2022-05-09,39.0,39.75,38.875,39.0,613266.0
2022-05-10,39.0,39.0,38.0625,38.25,260800.0
2022-05-11,38.125,38.6875,37.8125,37.875,189920.0
2022-05-12,37.9375,38.5625,37.375,37.375,557793.0
2022-05-15,37.5,38.125,37.375,37.375,147695.0
2022-05-16,37.4375,37.5625,36.625,36.625,242700.0
2022-05-17,36.5,37.5,36.3125,37.4375,192744.0
2022-05-18,37.4375,37.4375,37.4375,37.4375,0.0
2022-05-19,36.625,36.875,36.1875,36.4375,191137.0
2022-05-22,36.6875,36.875,36.25,36.875,184069.0
2022-05-23,36.8125,37.75,36.3125,36.875,242924.0
2022-05-24,36.875,38.5,36.875,38.25,626880.0
2022-05-25,38.25,38.75,37.875,38.125,279738.0
2022-05-26,38.0,38.75,38.0,38.1875,180914.0
2022-05-29,38.3125,39.375,38.3125,39.3125,459676.0
2022-05-30,39.625,39.75,38.625,38.8125,559636.0
2022-05-31,38.8125,38.875,38.3125,38.375,162112.0
2022-06-01,38.4375,39.0,38.3125,38.8125,221407.0
2022-06-02,38.75,39.1875,38.25,38.25,166416.0
2022-06-05,38.25,38.375,37.6875,38.0,161684.0
2022-06-06,38.0625,38.5625,37.875,38.25,113050.0
2022-06-07,38.3125,38.6875,38.0625,38.375,134981.0
2022-06-08,38.375,38.375,37.875,38.1875,67626.0
2022-06-09,38.1875,38.25,37.625,37.6875,123348.0
2022-06-12,37.6875,37.6875,36.5,36.5625,140604.0
2022-06-13,36.5,36.8125,36.25,36.4375,320633.0
2022-06-14,36.25,36.25,34.125,35.5,252028.0
2022-06-15,35.5625,35.875,35.3125,35.375,58793.0
2022-06-16,35.875,36.8125,35.0,35.125,201088.0
2022-06-19,35.0,35.0,32.625,33.625,133982.0
2022-06-20,33.75,34.5,33.75,34.0,107314.0
2022-06-21,34.3125,35.5,34.25,35.5,115736.0
2022-06-22,34.9375,36.125,34.625,35.375,109512.0
2022-06-23,35.125,35.75,35.0,35.5,117702.0
2022-06-26,36.1875,36.5,35.5,35.75,284638.0
2022-06-27,36.0,37.0,35.6875,36.25,247093.0
2022-06-28,36.375,37.5625,36.375,37.1875,309806.0
2022-06-29,37.125,37.75,36.875,37.5,219607.0
2022-06-30,37.125,37.5,36.75,37.0,123740.0
2022-07-03,37.125,37.5,36.3125,37.25,136367.0
2022-07-04,36.8125,37.0,36.25,36.25,69665.0
2022-07-05,36.375,36.375,35.6875,35.6875,53495.0
2022-07-06,35.625,35.625,34.8125,35.375,111889.0
2022-07-13,35.0,35.6875,35.0,35.25,136486.0
2022-07-14,35.375,35.6875,34.0,34.1875,91428.0
2022-07-17,35.0,35.0,34.5,34.6875,55428.0
2022-07-18,34.375,35.4375,34.375,35.3125,104564.0
2022-07-19,35.3125,36.3125,35.25,36.1875,299040.0
2022-07-20,36.25,36.875,35.5,35.6875,429551.0
2022-07-21,35.625,36.0625,35.4375,36.0625,151163.0
2022-07-24,35.9375,36.4375,35.9375,36.1875,220029.0
2022-07-25,36.3125,36.375,35.625,36.125,108432.0
2022-07-26,36.125,36.5,35.8125,35.875,183382.0
2022-07-27,35.75,36.75,35.75,36.375,236217.0
2022-07-28,36.625,37.8125,36.625,37.6875,757588.0
2022-07-31,37.6875,38.9375,37.6875,38.6875,591572.0
2022-08-01,38.8125,40.0,38.8125,39.8125,937131.0
2022-08-02,40.0,40.375,39.8125,40.25,404755.0
2022-08-03,40.25,40.5625,39.5625,39.9375,430300.0
2022-08-04,39.375,40.3125,39.375,40.0625,348527.0
2022-08-07,40.3125,40.6875,40.25,40.375,582544.0
2022-08-08,38.8125,39.375,38.5,38.875,305768.0
2022-08-09,38.75,38.8125,38.1875,38.4375,217493.0
2022-08-10,38.625,38.875,38.4375,38.75,172292.0
2022-08-11,38.875,39.125,38.3125,38.4375,254051.0
2022-08-14,38.6875,39.9375,38.3125,39.5625,442440.0
2022-08-15,39.5625,40.0625,39.375,39.75,287926.0
2022-08-16,39.9375,40.0,39.5,39.5,192570.0
2022-08-17,39.5,39.5,39.0,39.3125,83137.0
2022-08-18,39.3125,39.375,38.8125,38.875,98491.0
2022-08-21,38.8125,38.875,38.4375,38.5,136524.0
2022-08-22,38.5,39.625,38.4375,39.125,189808.0
2022-08-23,39.1875,40.1875,39.0625,39.1875,433319.0
2022-08-24,39.1875,39.1875,38.3125,38.9375,169945.0
2022-08-25,38.9375,40.0625,38.75,39.75,258600.0
2022-08-28,39.4375,40.625,39.125,40.625,577354.0
2022-08-29,40.875,41.875,40.75,40.875,890391.0
2022-08-30,41.0625,41.4375,40.6875,41.0,279640.0
2022-08-31,40.75,41.125,40.1875,40.25,328610.0
2022-09-01,40.25,40.5,39.8125,40.375,193624.0
2022-09-04,40.375,41.25,40.0,40.125,230517.0
2022-09-05,40.0,40.5,39.0,39.1875,226037.0
2022-09-06,39.0,39.3125,37.875,37.875,250369.0
2022-09-07,37.375,37.875,37.375,37.5,123496.0
2022-09-08,38.0,38.4375,37.6875,38.4375,79379.0
2022-09-11,38.75,39.125,38.75,38.875,104495.0
2022-09-12,38.75,39.75,38.625,39.4375,185573.0
2022-09-13,39.5,39.5,39.1875,39.1875,79137.0
2022-09-14,38.625,38.9375,38.375,38.875,62600.0
2022-09-15,38.375,39.0,38.375,38.4375,39716.0
2022-09-18,38.375,38.4375,37.375,37.5625,113085.0
2022-09-19,37.5,37.5,36.125,36.3125,137427.0
2022-09-20,36.875,37.25,36.125,36.1875,93838.0
2022-09-21,36.375,36.875,35.9375,36.6875,57377.0
2022-09-25,35.1875,36.1875,35.1875,35.875,59725.0
2022-09-26,36.25,36.5625,36.0,36.5,90292.0
2022-09-27,36.9375,37.125,35.875,35.875,224028.0
2022-09-28,36.0,36.4375,35.625,35.9375,209584.0
2022-09-29,36.0625,36.4375,36.0625,36.1875,143399.0
2022-10-02,36.125,37.125,35.75,36.75,110996.0
2022-10-03,37.0625,37.3125,36.75,36.875,150567.0
2022-10-04,36.875,36.875,36.875,36.875,0.0
2022-10-05,37.625,38.0625,36.9375,37.375,197107.0
2022-10-06,37.125,37.5625,36.75,37.25,106443.0
2022-10-09,36.5,37.0,36.0625,36.0625,182936.0
2022-10-10,36.3125,36.375,35.5,36.0,84237.0
2022-10-11,35.6875,36.375,35.6875,36.375,77466.0
2022-10-12,36.375,36.4375,35.875,36.25,73350.0
2022-10-13,36.0625,36.125,36.0,36.0625,43415.0
2022-10-16,36.25,36.25,35.625,36.0625,68101.0
2022-10-17,35.9375,36.625,35.9375,36.625,138269.0
2022-10-18,36.75,37.0625,35.8125,35.875,308963.0
2022-10-19,36.1875,36.4375,36.0625,36.0625,129087.0
2022-10-20,36.25,36.5,36.0625,36.5,86528.0
2022-10-23,36.5625,37.6875,36.25,37.6875,311092.0
2022-10-24,37.75,38.3125,37.3125,37.9375,218332.0
2022-10-25,38.0,38.125,36.9375,36.9375,141852.0
2022-10-26,36.875,36.9375,36.375,36.625,77634.0
2022-10-27,36.75,37.5,36.375,37.4375,123969.0
2022-10-30,37.4375,37.6875,37.125,37.1875,112066.0
2022-10-31,37.1875,37.1875,37.1875,37.1875,0.0
2022-11-01,37.4375,37.8125,36.5,36.75,111378.0
2022-11-02,36.4375,37.125,36.0,37.0,80620.0
2022-11-03,37.25,37.25,35.625,35.75,365208.0
2022-11-06,36.0,36.25,35.75,35.875,222653.0
2022-11-07,36.0,36.0,35.3125,35.3125,92713.0
2022-11-08,35.625,35.625,34.625,34.75,106409.0
2022-11-09,34.375,34.8125,34.125,34.1875,116366.0
2022-11-10,34.25,34.25,33.0625,33.4375,117136.0
2022-11-13,33.6875,33.75,32.875,32.9375,161621.0
2022-11-14,33.125,33.4375,32.375,32.75,140672.0
2022-11-15,32.75,33.125,32.5,32.5,183809.0
2022-11-16,33.0,33.0,32.0625,32.6875,204757.0
2022-11-17,32.75,33.4375,32.5,33.25,460998.0
2022-11-20,33.75,33.75,32.8125,33.3125,157860.0
2022-11-21,33.1875,33.5,32.75,33.5,165795.0
2022-11-22,33.5,33.9375,33.125,33.875,216296.0
2022-11-24,33.5,33.5,32.375,32.9375,165211.0
2022-11-27,32.375,32.375,30.149999618530273,30.25,408208.0
2022-11-28,30.225000381469727,30.625,29.674999237060547,30.625,163008.0
2022-11-29,30.625,31.0,30.274999618530273,30.625,196500.0
2022-11-30,30.674999237060547,30.75,30.174999237060547,30.375,114129.0
2022-12-01,30.799999237060547,31.4375,30.799999237060547,31.375,108594.0
2022-12-04,31.5,31.6875,31.100000381469727,31.125,57684.0
2022-12-05,30.875,30.875,30.399999618530273,30.399999618530273,50416.0
2022-12-06,30.0,30.625,29.700000762939453,30.350000381469727,84272.0
2022-12-07,30.700000762939453,30.700000762939453,29.975000381469727,29.975000381469727,57551.0
2022-12-08,30.0,30.625,30.0,30.475000381469727,81821.0
2022-12-11,30.25,30.25,29.174999237060547,29.375,102115.0
2022-12-12,28.75,29.5,28.274999618530273,29.25,95364.0
2022-12-13,29.450000762939453,30.024999618530273,29.450000762939453,30.024999618530273,82715.0
2022-12-14,30.125,30.5,29.600000381469727,29.600000381469727,79868.0
2022-12-15,29.524999618530273,30.5,29.524999618530273,30.5,64231.0
2022-12-18,30.5,30.774999618530273,30.5,30.5,44135.0
2022-12-19,30.274999618530273,30.375,29.725000381469727,30.0,43652.0
2022-12-20,29.75,30.25,29.75,30.25,40946.0
2022-12-21,30.375,30.424999237060547,30.25,30.375,36679.0
2022-12-22,30.5,30.899999618530273,30.25,30.475000381469727,100194.0
2022-12-25,30.350000381469727,30.350000381469727,29.799999237060547,29.875,79184.0
2022-12-26,29.799999237060547,30.0,29.75,29.975000381469727,50619.0
2022-12-27,30.0,30.0,29.725000381469727,29.950000762939453,44410.0
2022-12-28,29.75,30.0,29.75,30.0,36166.0
2022-12-29,30.0,30.0,29.899999618530273,30.0,47324.0
2023-01-01,30.0,30.375,30.0,30.350000381469727,149732.0
2023-01-02,30.375,30.75,30.274999618530273,30.725000381469727,246528.0
2023-01-03,30.725000381469727,30.725000381469727,30.725000381469727,30.725000381469727,0.0
2023-01-04,30.75,30.75,29.850000381469727,29.875,170519.0
2023-01-05,29.600000381469727,30.25,29.600000381469727,30.25,74733.0
2023-01-08,30.375,30.549999237060547,30.25,30.524999618530273,104425.0
2023-01-09,30.625,31.125,30.575000762939453,30.75,243735.0
2023-01-10,30.875,30.924999237060547,30.524999618530273,30.524999618530273,127451.0
2023-01-11,30.625,30.875,30.424999237060547,30.424999237060547,80033.0
2023-01-12,30.424999237060547,30.825000762939453,30.424999237060547,30.649999618530273,68646.0
2023-01-15,30.649999618530273,30.649999618530273,30.649999618530273,30.649999618530273,0.0
2023-01-16,30.875,31.5,30.875,31.25,247696.0
2023-01-17,31.375,31.6875,30.924999237060547,30.924999237060547,224592.0
2023-01-18,31.375,31.6875,30.924999237060547,30.924999237060547,224592.0
2023-01-19,30.75,30.875,30.649999618530273,30.850000381469727,78984.0
2023-01-22,30.850000381469727,30.850000381469727,30.850000381469727,30.850000381469727,0.0
2023-01-23,31.25,31.375,31.0,31.0,135704.0
2023-01-24,31.075000762939453,31.174999237060547,30.975000381469727,31.075000762939453,56660.0
2023-01-25,31.049999237060547,31.100000381469727,30.774999618530273,30.825000762939453,51994.0
2023-01-26,32.0,32.1875,31.200000762939453,31.200000762939453,661492.0
2023-01-29,31.25,31.5625,31.174999237060547,31.375,129664.0
2023-01-30,31.3125,31.3125,31.100000381469727,31.149999618530273,136728.0
2023-01-31,31.174999237060547,31.875,31.174999237060547,31.75,209054.0
2023-02-01,31.75,32.125,31.625,32.125,244811.0
2023-02-02,32.125,32.6875,32.0,32.5625,326332.0
2023-02-05,32.625,32.6875,31.6875,31.6875,181036.0
2023-02-06,31.75,32.0625,31.375,31.875,91172.0
2023-02-07,31.8125,32.0,31.625,31.625,63268.0
2023-02-08,31.75,31.9375,31.625,31.9375,64410.0
2023-02-09,31.9375,32.1875,31.5,31.5625,79428.0
2023-02-12,31.5625,31.5625,31.5625,31.5625,0.0
2023-02-13,31.25,31.6875,31.174999237060547,31.6875,60160.0
2023-02-14,31.75,32.3125,31.5625,32.25,145409.0
2023-02-15,32.3125,32.3125,31.8125,32.0625,117850.0
2023-02-16,32.0625,32.0625,31.5,31.625,77149.0
2023-02-19,31.75,31.75,31.25,31.375,42654.0
2023-02-20,31.25,31.5625,31.149999618530273,31.4375,63655.0
2023-02-21,31.024999618530273,31.25,31.0,31.0,44972.0
2023-02-23,31.0,31.125,31.0,31.024999618530273,27852.0
2023-02-26,31.100000381469727,31.25,30.625,31.25,84516.0
2023-02-27,31.25,31.25,30.850000381469727,31.049999237060547,101155.0
2023-02-28,30.924999237060547,31.174999237060547,30.75,31.149999618530273,57276.0
2023-03-01,31.174999237060547,31.375,31.024999618530273,31.125,798.0
2023-03-02,31.5,31.625,31.3125,31.5,800.0
2023-03-05,31.5,31.875,31.25,31.875,2025.0
2023-03-06,31.875,31.875,31.875,31.875,0.0
2023-03-07,31.875,31.875,31.875,31.875,0.0
2023-03-08,31.3125,31.375,31.200000762939453,31.25,1841.0
2023-03-09,31.25,31.25,31.25,31.25,0.0
2023-03-12,31.75,32.1875,31.5625,32.0,599.0
2023-03-13,32.0,32.0,32.0,32.0,0.0
2023-03-14,32.0625,32.125,31.375,31.5,580.0
2023-03-15,31.25,31.625,30.75,30.75,1200.0
2023-03-16,30.375,30.75,30.274999618530273,30.274999618530273,800.0
2023-03-19,30.274999618530273,30.274999618530273,30.274999618530273,30.274999618530273,0.0
2023-03-20,30.375,30.5,30.274999618530273,30.274999618530273,677.0
2023-03-21,30.299999237060547,30.600000381469727,30.274999618530273,30.600000381469727,800.0
2023-03-22,30.625,30.924999237060547,30.450000762939453,30.5,633.0
2023-03-23,30.450000762939453,30.575000762939453,30.375,30.575000762939453,640.0
2023-03-26,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0
2023-03-27,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0
2023-03-28,30.575000762939453,30.575000762939453,30.575000762939453,30.575000762939453,0.0
2023-03-29,31.049999237060547,31.375,30.875,31.100000381469727,392.0
2023-03-30,31.25,31.625,31.100000381469727,31.4375,2126.0
2023-04-02,31.4375,31.4375,31.4375,31.4375,0.0
2023-04-03,32.125,32.4375,32.0,32.3125,1688.0
2023-04-04,32.3125,32.3125,32.0,32.25,537.0
2023-04-05,32.125,32.3125,31.75,32.0625,756.0
2023-04-06,32.125,32.6875,31.875,32.125,640.0
2023-04-09,32.5,33.875,32.375,32.875,484.0
2023-04-10,33.0,33.8125,32.625,33.5,519.0
2023-04-11,33.6875,34.5,33.625,33.9375,584.0
2023-04-12,34.125,34.9375,33.8125,34.5625,799.0
2023-04-13,34.5625,34.875,34.125,34.125,952.0
2023-04-16,34.25,34.5,34.0625,34.25,484.0
2023-04-17,34.25,34.25,33.75,34.125,585.0
2023-04-25,34.125,34.4375,34.0625,34.1875,782.0
2023-04-26,34.25,34.75,34.1875,34.4375,800.0
2023-04-27,34.4375,34.6875,34.25,34.25,668.0
2023-04-30,34.25,34.25,34.25,34.25,0.0
2023-05-01,34.25,34.25,34.25,34.25,0.0
2023-05-02,34.375,34.375,33.625,33.625,1163.0
2023-05-03,33.1875,33.5,33.0,33.0625,800.0
2023-05-04,33.0,33.3125,33.0,33.25,1440.0
2023-05-07,33.4375,33.875,33.4375,33.75,719.0
2023-05-08,33.6875,34.0,33.4375,33.8125,976.0
2023-05-09,33.8125,33.8125,33.4375,33.6875,816.0
2023-05-10,33.75,34.0625,33.375,33.5,750.0
2023-05-11,33.625,33.875,33.625,33.625,479.0
2023-05-14,32.8125,33.3125,32.75,33.0,800.0
2023-05-15,33.125,33.3125,32.8125,32.8125,502.0
2023-05-16,32.9375,33.4375,32.9375,33.3125,633.0
2023-05-17,33.625,34.5625,33.1875,34.375,800.0
2023-05-18,34.625,35.75,34.375,35.6875,1600.0
2023-05-21,35.6875,35.9375,35.0,35.0625,460.0
2023-05-22,35.4375,35.625,34.9375,35.4375,800.0
2023-05-23,35.4375,35.5,35.0625,35.0625,2323.0
2023-05-24,34.9375,35.3125,34.1875,34.375,684.0
2023-05-25,34.375,34.6875,34.25,34.25,729.0
2023-05-28,34.625,34.6875,34.0625,34.0625,600.0
2023-05-29,33.9375,34.75,33.9375,34.625,1054.0
2023-05-30,34.75,34.8125,34.125,34.125,459.0
2023-05-31,34.0,34.0,33.4375,33.625,704.0
2023-06-01,33.625,34.125,33.4375,33.875,562.0
2023-06-04,34.0625,34.25,33.9375,34.1875,520.0
2023-06-05,34.3125,34.5625,33.9375,33.9375,1084.0
2023-06-06,33.9375,34.75,33.9375,34.75,865.0
2023-06-07,34.75,35.4375,34.75,35.125,1261.0
2023-06-08,33.625,34.125,33.4375,33.875,342.0
2023-06-11,34.6875,35.4375,34.6875,35.4375,4000.0
2023-06-12,35.5625,36.1875,35.4375,36.0625,800.0
2023-06-13,36.25,36.25,35.5625,35.625,1632.0
2023-06-14,35.625,36.0,35.5,35.5,972.0
2023-06-15,35.625,35.75,35.375,35.5,800.0
2023-06-18,35.5,36.0,35.4375,35.625,777.0
2023-06-19,35.4375,35.5625,34.75,34.75,203710.0
2023-06-20,34.4375,35.0,34.4375,34.6875,91492.0
2023-06-21,34.75,35.1875,34.5,34.625,213280.0
2023-06-22,34.625,34.8125,34.3125,34.3125,138084.0
2023-07-02,34.4375,35.3125,34.4375,34.75,107545.0
2023-07-03,35.0,35.0625,34.625,34.625,76577.0
2023-07-04,34.625,35.4375,34.625,35.125,215016.0
2023-07-05,35.25,35.75,35.0625,35.1875,238037.0
2023-07-06,35.1875,35.375,35.125,35.3125,123973.0
2023-07-09,35.375,36.0,35.3125,35.75,318566.0
2023-07-10,35.875,36.5,35.875,35.9375,712039.0
2023-07-11,36.0,36.125,34.875,34.875,315974.0
2023-07-12,34.875,35.3125,34.875,35.125,115495.0
2023-07-13,35.125,35.3125,34.8125,34.9375,93629.0
2023-07-16,34.875,34.9375,34.5,34.5,121905.0
2023-07-17,34.375,35.3125,34.375,34.875,172929.0
2023-07-18,34.875,35.0625,33.375,33.625,211149.0
2023-07-19,33.5,34.125,33.4375,34.125,67941.0
2023-07-20,34.125,34.1875,33.4375,33.5,91048.0
2023-07-23,33.5,33.75,33.3125,33.375,66904.0
2023-07-24,33.4375,33.8125,33.0,33.6875,70919.0
2023-07-25,33.875,34.0,32.5,32.75,379048.0
2023-07-26,32.75,32.9375,32.4375,32.6875,285255.0
2023-07-27,32.9375,33.4375,32.625,33.125,186473.0
2023-07-30,32.875,33.375,32.8125,33.125,108874.0
2023-07-31,32.875,33.125,32.5,32.625,141595.0
2023-08-01,32.875,32.875,32.125,32.125,114512.0
2023-08-02,32.125,32.375,31.75,32.1875,104398.0
2023-08-03,32.1875,32.1875,32.1875,32.1875,0.0
2023-08-06,32.1875,32.1875,32.1875,32.1875,0.0
2023-08-07,29.700000762939453,29.700000762939453,28.25,28.549999237060547,162828.0
2023-08-08,28.299999237060547,28.549999237060547,28.0,28.350000381469727,111744.0
2023-08-09,28.350000381469727,28.5,28.100000381469727,28.299999237060547,105236.0
2023-08-10,28.5,29.149999618530273,28.399999618530273,29.0,197673.0
2023-08-13,29.5,29.5,28.700000762939453,28.75,139578.0
2023-08-14,28.799999237060547,29.100000381469727,28.600000381469727,28.950000762939453,100910.0
2023-08-15,28.950000762939453,28.950000762939453,28.299999237060547,28.350000381469727,81879.0
2023-08-16,28.299999237060547,28.450000762939453,28.0,28.049999237060547,120715.0
2023-08-17,28.0,28.100000381469727,27.649999618530273,28.0,114363.0
2023-08-20,28.200000762939453,28.399999618530273,27.850000381469727,28.049999237060547,51139.0
2023-08-21,28.100000381469727,28.649999618530273,28.049999237060547,28.200000762939453,120541.0
2023-08-22,28.299999237060547,28.299999237060547,27.0,27.5,130809.0
2023-08-23,27.450000762939453,27.850000381469727,27.350000381469727,27.5,80228.0
2023-08-24,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,62127.0
2023-08-27,27.649999618530273,27.700000762939453,27.25,27.399999618530273,92772.0
2023-08-28,27.399999618530273,28.299999237060547,27.299999237060547,28.0,154351.0
2023-08-29,28.299999237060547,28.350000381469727,27.75,27.75,87752.0
2023-08-30,27.700000762939453,28.299999237060547,27.700000762939453,28.149999618530273,75543.0
2023-08-31,28.200000762939453,28.299999237060547,28.0,28.149999618530273,63309.0
2023-09-03,28.200000762939453,28.450000762939453,28.149999618530273,28.25,70129.0
2023-09-04,28.200000762939453,28.350000381469727,28.0,28.149999618530273,60306.0
2023-09-05,28.100000381469727,28.100000381469727,27.799999237060547,27.799999237060547,63080.0
2023-09-06,28.0,28.0,27.549999237060547,27.75,38978.0
2023-09-07,27.75,27.75,27.149999618530273,27.200000762939453,136286.0
2023-09-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2023-09-11,28.450000762939453,29.25,28.149999618530273,28.75,520166.0
2023-09-12,29.049999237060547,29.149999618530273,28.149999618530273,28.799999237060547,176972.0
2023-09-13,28.700000762939453,28.700000762939453,28.149999618530273,28.350000381469727,101931.0
2023-09-14,28.350000381469727,28.350000381469727,28.0,28.299999237060547,63212.0
2023-09-17,28.100000381469727,28.549999237060547,28.100000381469727,28.5,80157.0
2023-09-18,28.600000381469727,28.799999237060547,27.799999237060547,27.899999618530273,120901.0
2023-09-19,27.899999618530273,28.200000762939453,27.700000762939453,28.200000762939453,76803.0
2023-09-20,28.200000762939453,28.5,27.799999237060547,27.799999237060547,67996.0
2023-09-21,27.75,28.149999618530273,27.600000381469727,27.75,114924.0
2023-09-25,27.75,27.899999618530273,27.049999237060547,27.350000381469727,86543.0
2023-09-26,27.350000381469727,27.450000762939453,26.950000762939453,27.299999237060547,100036.0
2023-09-27,27.350000381469727,27.549999237060547,27.200000762939453,27.450000762939453,48063.0
2023-09-28,27.549999237060547,27.649999618530273,27.350000381469727,27.450000762939453,54757.0
2023-10-01,27.450000762939453,27.450000762939453,27.450000762939453,27.450000762939453,0.0
2023-10-02,27.350000381469727,27.5,26.899999618530273,26.950000762939453,64804.0
2023-10-03,27.149999618530273,27.149999618530273,26.600000381469727,26.899999618530273,47831.0
2023-10-04,26.899999618530273,26.899999618530273,26.5,26.600000381469727,28589.0
2023-10-05,26.899999618530273,26.899999618530273,26.399999618530273,26.649999618530273,37497.0
2023-10-08,26.649999618530273,26.649999618530273,25.799999237060547,25.799999237060547,78859.0
2023-10-09,25.850000381469727,26.399999618530273,25.799999237060547,26.100000381469727,84254.0
2023-10-10,26.100000381469727,26.25,25.649999618530273,25.75,35133.0
2023-10-11,25.799999237060547,25.899999618530273,24.84000015258789,25.25,84348.0
2023-10-12,24.959999084472656,25.399999618530273,24.959999084472656,25.399999618530273,66988.0
2023-10-15,25.450000762939453,25.450000762939453,25.0,25.0,69510.0
2023-10-16,25.149999618530273,25.25,24.899999618530273,25.049999237060547,51498.0
2023-10-17,25.100000381469727,25.399999618530273,25.049999237060547,25.299999237060547,48786.0
2023-10-18,25.350000381469727,25.450000762939453,24.8799991607666,24.899999618530273,71140.0
2023-10-19,24.899999618530273,25.350000381469727,24.860000610351562,24.959999084472656,57326.0
2023-10-22,24.920000076293945,25.049999237060547,24.719999313354492,24.799999237060547,37223.0
2023-10-23,24.799999237060547,24.979999542236328,23.959999084472656,24.059999465942383,88538.0
2023-10-24,24.059999465942383,24.280000686645508,23.1200008392334,23.399999618530273,64552.0
2023-10-25,23.420000076293945,23.979999542236328,23.420000076293945,23.959999084472656,39367.0
2023-10-26,24.100000381469727,24.100000381469727,23.600000381469727,23.799999237060547,42866.0
2023-10-29,23.799999237060547,23.81999969482422,23.520000457763672,23.700000762939453,23345.0
2023-10-30,23.600000381469727,23.979999542236328,23.600000381469727,23.899999618530273,30734.0
2023-10-31,23.920000076293945,24.479999542236328,23.899999618530273,24.420000076293945,72932.0
2023-11-01,24.440000534057617,24.6200008392334,24.059999465942383,24.5,37250.0
2023-11-02,24.5,24.700000762939453,24.5,24.6200008392334,37689.0
2023-11-05,24.799999237060547,26.850000381469727,24.799999237060547,26.5,330682.0
2023-11-06,26.799999237060547,27.549999237060547,26.549999237060547,27.149999618530273,509587.0
2023-11-07,27.149999618530273,27.450000762939453,26.600000381469727,27.149999618530273,217044.0
2023-11-08,27.25,27.350000381469727,27.049999237060547,27.299999237060547,122162.0
2023-11-09,27.25,27.5,26.899999618530273,27.5,190036.0
2023-11-12,27.700000762939453,28.0,27.600000381469727,27.899999618530273,524059.0
2023-11-13,26.399999618530273,27.0,26.0,26.450000762939453,358996.0
2023-11-14,26.350000381469727,26.649999618530273,26.25,26.350000381469727,82567.0
2023-11-15,26.399999618530273,26.799999237060547,26.299999237060547,26.700000762939453,117504.0
2023-11-16,27.0,27.0,26.549999237060547,26.649999618530273,82303.0
2023-11-19,26.75,26.75,26.549999237060547,26.649999618530273,60836.0
2023-11-20,26.600000381469727,26.899999618530273,26.5,26.649999618530273,125615.0
2023-11-21,26.700000762939453,26.75,26.25,26.299999237060547,68116.0
2023-11-22,26.350000381469727,26.350000381469727,25.899999618530273,26.149999618530273,62369.0
2023-11-23,26.350000381469727,26.350000381469727,25.899999618530273,26.149999618530273,62369.0
2023-11-26,26.25,26.950000762939453,26.25,26.899999618530273,205396.0
2023-11-27,26.950000762939453,27.200000762939453,26.799999237060547,26.850000381469727,153766.0
2023-11-28,27.0,27.149999618530273,26.649999618530273,26.799999237060547,87547.0
2023-11-29,27.0,27.0,26.600000381469727,26.600000381469727,57137.0
2023-11-30,26.600000381469727,26.75,26.25,26.350000381469727,113579.0
2023-12-03,26.700000762939453,27.600000381469727,26.5,27.549999237060547,497475.0
2023-12-04,27.600000381469727,27.950000762939453,27.549999237060547,27.75,284873.0
2023-12-05,27.549999237060547,27.799999237060547,27.350000381469727,27.399999618530273,207592.0
2023-12-06,27.299999237060547,27.700000762939453,27.25,27.450000762939453,63872.0
2023-12-07,27.5,27.600000381469727,27.299999237060547,27.350000381469727,43877.0
2023-12-10,27.450000762939453,27.450000762939453,27.200000762939453,27.200000762939453,80371.0
2023-12-11,27.200000762939453,28.950000762939453,27.049999237060547,28.350000381469727,609114.0
2023-12-12,28.5,29.700000762939453,28.299999237060547,28.799999237060547,860169.0
2023-12-13,29.350000381469727,29.350000381469727,28.600000381469727,29.0,151479.0
2023-12-14,29.0,29.149999618530273,28.700000762939453,29.0,146608.0
2023-12-17,28.75,29.0,28.649999618530273,28.700000762939453,56403.0
2023-12-18,28.649999618530273,29.850000381469727,28.649999618530273,29.850000381469727,526174.0
2023-12-19,29.899999618530273,29.950000762939453,29.600000381469727,29.799999237060547,190393.0
2023-12-20,29.899999618530273,30.350000381469727,29.75,30.149999618530273,292461.0
2023-12-21,29.950000762939453,29.950000762939453,28.950000762939453,29.200000762939453,265869.0
2023-12-24,29.200000762939453,29.350000381469727,28.850000381469727,29.049999237060547,103759.0
2023-12-25,29.049999237060547,29.299999237060547,28.799999237060547,28.850000381469727,106073.0
2023-12-26,29.049999237060547,29.100000381469727,28.700000762939453,28.950000762939453,150185.0
2023-12-27,29.0,29.700000762939453,29.0,29.450000762939453,321317.0
2023-12-28,29.600000381469727,29.649999618530273,29.299999237060547,29.350000381469727,170719.0
2023-12-31,29.700000762939453,29.950000762939453,29.350000381469727,29.899999618530273,190596.0
2024-01-01,30.0,30.200000762939453,29.799999237060547,29.850000381469727,225947.0
2024-01-02,29.899999618530273,30.0,29.5,29.799999237060547,177149.0
2024-01-03,29.700000762939453,29.700000762939453,29.049999237060547,29.100000381469727,322875.0
2024-01-04,29.0,29.299999237060547,28.75,29.299999237060547,177921.0
2024-01-07,29.399999618530273,29.75,29.299999237060547,29.399999618530273,128087.0
2024-01-08,29.549999237060547,29.549999237060547,29.200000762939453,29.25,132097.0
2024-01-09,29.200000762939453,29.850000381469727,29.149999618530273,29.649999618530273,263711.0
2024-01-10,29.5,30.75,29.350000381469727,30.049999237060547,794563.0
2024-01-11,30.100000381469727,30.350000381469727,29.600000381469727,29.649999618530273,209603.0
2024-01-14,29.5,29.5,28.850000381469727,28.899999618530273,178515.0
2024-01-15,28.899999618530273,29.700000762939453,28.850000381469727,29.549999237060547,219902.0
2024-01-16,30.100000381469727,30.100000381469727,29.25,29.25,117841.0
2024-01-17,29.25,30.299999237060547,29.200000762939453,29.799999237060547,346851.0
2024-01-18,29.799999237060547,29.899999618530273,28.700000762939453,28.899999618530273,262576.0
2024-01-21,29.100000381469727,29.700000762939453,28.899999618530273,29.350000381469727,241421.0
2024-01-22,29.350000381469727,29.350000381469727,29.350000381469727,29.350000381469727,0.0
2024-01-23,30.350000381469727,30.700000762939453,30.0,30.600000381469727,406369.0
2024-01-24,30.799999237060547,31.450000762939453,30.799999237060547,31.0,761436.0
2024-01-25,31.0,31.799999237060547,31.0,31.399999618530273,553451.0
2024-01-28,31.799999237060547,31.799999237060547,31.25,31.450000762939453,343712.0
2024-01-29,31.350000381469727,31.399999618530273,30.350000381469727,30.850000381469727,517901.0
2024-01-30,30.799999237060547,31.0,29.549999237060547,29.899999618530273,364511.0
2024-01-31,29.850000381469727,30.700000762939453,29.549999237060547,29.850000381469727,359241.0
2024-02-01,29.700000762939453,30.200000762939453,29.600000381469727,29.899999618530273,301643.0
2024-02-04,30.200000762939453,30.450000762939453,29.950000762939453,30.100000381469727,121336.0
2024-02-05,30.149999618530273,30.799999237060547,30.0,30.649999618530273,321087.0
2024-02-06,30.799999237060547,31.100000381469727,30.5,30.600000381469727,283876.0
2024-02-07,30.799999237060547,31.100000381469727,30.399999618530273,31.0,388081.0
2024-02-08,30.799999237060547,31.100000381469727,30.399999618530273,31.0,388081.0
2024-02-11,30.75,31.200000762939453,30.700000762939453,30.75,239527.0
2024-02-12,30.399999618530273,30.799999237060547,30.299999237060547,30.5,225778.0
2024-02-13,30.549999237060547,31.149999618530273,30.149999618530273,30.899999618530273,392700.0
2024-02-14,30.700000762939453,31.25,30.549999237060547,31.0,289341.0
2024-02-15,31.0,31.799999237060547,30.850000381469727,31.700000762939453,579068.0
2024-02-18,31.75,32.45000076293945,31.700000762939453,31.75,767477.0
2024-02-19,31.700000762939453,32.04999923706055,31.5,31.600000381469727,287478.0
2024-02-20,31.5,32.04999923706055,31.350000381469727,31.950000762939453,304229.0
2024-02-21,31.950000762939453,32.45000076293945,31.5,31.5,474197.0
2024-02-25,31.5,32.29999923706055,31.5,32.099998474121094,232339.0
2024-02-26,32.150001525878906,32.45000076293945,31.200000762939453,31.5,427354.0
2024-02-27,31.5,32.04999923706055,31.0,31.75,215533.0
2024-02-28,31.75,32.900001525878906,31.75,32.75,749559.0
2024-02-29,32.70000076293945,32.95000076293945,32.099998474121094,32.349998474121094,336581.0
2024-03-03,32.54999923706055,33.0,32.0,32.099998474121094,389410.0
2024-03-04,32.099998474121094,32.20000076293945,30.799999237060547,31.200000762939453,324694.0
2024-03-05,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
2024-03-06,31.850000381469727,33.04999923706055,31.799999237060547,32.900001525878906,732489.0
2024-03-07,33.0,33.25,32.400001525878906,32.599998474121094,437846.0
2024-03-10,32.650001525878906,33.349998474121094,32.54999923706055,33.0,244342.0
2024-03-11,33.150001525878906,33.150001525878906,32.0,32.70000076293945,168806.0
2024-03-12,32.79999923706055,32.79999923706055,32.20000076293945,32.25,113203.0
2024-03-13,32.29999923706055,32.79999923706055,31.899999618530273,31.899999618530273,306922.0
2024-03-14,32.150001525878906,32.70000076293945,31.850000381469727,32.54999923706055,247954.0
2024-03-17,32.79999923706055,35.25,32.79999923706055,35.150001525878906,1541911.0
2024-03-18,35.45000076293945,36.79999923706055,35.349998474121094,36.70000076293945,1248952.0
2024-03-19,36.75,37.29999923706055,36.25,36.95000076293945,562768.0
2024-03-20,36.95000076293945,38.29999923706055,36.95000076293945,37.75,939471.0
2024-03-21,37.900001525878906,37.95000076293945,36.20000076293945,36.599998474121094,467638.0
2024-03-24,36.70000076293945,37.099998474121094,35.849998474121094,36.400001525878906,227201.0
2024-03-25,36.45000076293945,36.599998474121094,35.5,35.70000076293945,225926.0
2024-03-26,35.650001525878906,35.79999923706055,33.20000076293945,33.45000076293945,613027.0
2024-03-27,32.150001525878906,34.29999923706055,32.0,34.099998474121094,414133.0
2024-03-28,34.5,34.54999923706055,32.70000076293945,33.20000076293945,378686.0
2024-03-31,33.0,33.0,31.850000381469727,31.950000762939453,216400.0
2024-04-01,31.649999618530273,32.45000076293945,31.649999618530273,32.20000076293945,135270.0
2024-04-02,32.20000076293945,32.20000076293945,31.299999237060547,31.700000762939453,219493.0
2024-04-03,31.799999237060547,32.5,31.75,32.45000076293945,263883.0
2024-04-04,32.75,32.95000076293945,31.850000381469727,32.400001525878906,174087.0
2024-04-14,,,,,
2024-04-15,32.25,33.349998474121094,32.25,33.0,265999.0
2024-04-16,33.099998474121094,34.099998474121094,32.0,32.5,482265.0
2024-04-17,32.54999923706055,33.900001525878906,32.5,33.75,340951.0
2024-04-18,33.900001525878906,34.0,33.20000076293945,33.20000076293945,245095.0
2024-04-21,33.25,33.70000076293945,33.0,33.400001525878906,175217.0
2024-04-22,33.400001525878906,33.5,32.650001525878906,32.900001525878906,219210.0
2024-04-23,32.900001525878906,33.04999923706055,32.349998474121094,32.45000076293945,125106.0
2024-04-24,32.29999923706055,32.650001525878906,31.299999237060547,31.799999237060547,184199.0
2024-04-25,31.799999237060547,32.20000076293945,31.299999237060547,31.799999237060547,94330.0
2024-04-28,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
2024-04-29,31.899999618530273,33.20000076293945,31.899999618530273,33.099998474121094,222472.0
2024-04-30,33.29999923706055,33.599998474121094,32.900001525878906,33.25,190588.0
2024-05-01,33.349998474121094,34.54999923706055,33.099998474121094,34.20000076293945,631322.0
2024-05-02,34.54999923706055,34.599998474121094,33.25,34.0,350777.0
2024-05-05,34.29999923706055,34.400001525878906,33.79999923706055,34.20000076293945,217991.0
2024-05-06,34.29999923706055,34.849998474121094,33.849998474121094,34.650001525878906,421106.0
2024-05-07,34.75,34.95000076293945,34.5,34.599998474121094,288857.0
2024-05-08,34.650001525878906,35.650001525878906,34.650001525878906,35.45000076293945,680457.0
2024-05-09,35.70000076293945,35.75,34.29999923706055,34.900001525878906,393449.0
2024-05-12,34.849998474121094,34.849998474121094,34.04999923706055,34.599998474121094,280657.0
2024-05-13,34.650001525878906,34.79999923706055,33.70000076293945,34.29999923706055,342424.0
2024-05-14,34.29999923706055,34.70000076293945,33.400001525878906,33.400001525878906,270523.0
2024-05-15,33.400001525878906,34.0,33.400001525878906,33.95000076293945,228227.0
2024-05-16,33.5,33.79999923706055,32.54999923706055,32.79999923706055,162011.0
2024-05-19,32.79999923706055,32.79999923706055,32.79999923706055,32.79999923706055,0.0
2024-05-20,32.20000076293945,32.75,32.099998474121094,32.29999923706055,109671.0
2024-05-21,32.25,32.5,31.75,32.0,93191.0
2024-05-22,32.20000076293945,32.25,31.5,31.600000381469727,104013.0
2024-05-23,31.700000762939453,32.0,29.799999237060547,30.600000381469727,688497.0
2024-05-26,30.600000381469727,30.600000381469727,29.899999618530273,30.0,124461.0
2024-05-27,29.75,30.399999618530273,29.75,30.25,94547.0
2024-05-28,30.5,30.5,29.450000762939453,29.700000762939453,88538.0
2024-05-29,29.700000762939453,30.100000381469727,29.0,29.549999237060547,105615.0
2024-05-30,29.5,29.5,28.700000762939453,29.200000762939453,182369.0
2024-06-02,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
2024-06-03,30.399999618530273,30.700000762939453,30.100000381469727,30.399999618530273,104889.0
2024-06-04,30.25,30.350000381469727,29.299999237060547,29.649999618530273,102291.0
2024-06-05,29.649999618530273,29.899999618530273,28.5,29.200000762939453,118886.0
2024-06-06,29.200000762939453,29.299999237060547,28.600000381469727,28.850000381469727,63624.0
2024-06-09,28.850000381469727,30.299999237060547,28.75,30.25,152816.0
2024-06-10,30.350000381469727,31.100000381469727,30.299999237060547,30.850000381469727,262208.0
2024-06-11,30.850000381469727,31.25,30.75,30.75,202601.0
2024-06-12,30.450000762939453,30.700000762939453,29.549999237060547,29.549999237060547,306624.0
2024-06-13,29.850000381469727,29.850000381469727,28.850000381469727,28.899999618530273,234037.0
2024-06-23,28.950000762939453,29.149999618530273,28.350000381469727,28.350000381469727,72778.0
2024-06-24,28.450000762939453,28.600000381469727,27.700000762939453,27.899999618530273,235702.0
2024-06-25,28.0,28.200000762939453,27.850000381469727,27.899999618530273,209641.0
2024-06-26,27.950000762939453,28.700000762939453,27.799999237060547,28.350000381469727,314604.0
2024-06-27,28.350000381469727,28.399999618530273,27.799999237060547,28.049999237060547,176239.0
2024-06-30,28.049999237060547,28.049999237060547,28.049999237060547,28.049999237060547,0.0
2024-07-01,28.5,28.700000762939453,28.299999237060547,28.299999237060547,164347.0
2024-07-02,28.350000381469727,28.450000762939453,27.899999618530273,27.950000762939453,110531.0
2024-07-03,28.0,28.100000381469727,27.350000381469727,27.399999618530273,148937.0
2024-07-04,27.399999618530273,27.799999237060547,27.100000381469727,27.5,115453.0
2024-07-07,27.549999237060547,28.149999618530273,27.549999237060547,27.950000762939453,115258.0
2024-07-08,28.0,28.600000381469727,28.0,28.299999237060547,201375.0
2024-07-09,28.549999237060547,28.549999237060547,27.899999618530273,28.200000762939453,100945.0
2024-07-10,28.299999237060547,28.75,28.200000762939453,28.399999618530273,126188.0
2024-07-11,28.600000381469727,28.600000381469727,28.100000381469727,28.350000381469727,75962.0
2024-07-14,28.399999618530273,29.100000381469727,28.25,29.100000381469727,277634.0
2024-07-15,29.299999237060547,29.5,29.0,29.25,307583.0
2024-07-16,29.299999237060547,29.399999618530273,29.0,29.25,110859.0
2024-07-17,29.299999237060547,29.700000762939453,29.049999237060547,29.450000762939453,167084.0
2024-07-18,29.450000762939453,29.549999237060547,29.0,29.149999618530273,108825.0
2024-07-21,29.200000762939453,29.200000762939453,28.799999237060547,29.100000381469727,95805.0
2024-07-22,29.100000381469727,29.450000762939453,29.0,29.200000762939453,82022.0
2024-07-23,29.200000762939453,29.299999237060547,29.100000381469727,29.100000381469727,82791.0
2024-07-24,29.100000381469727,29.100000381469727,28.649999618530273,28.899999618530273,81268.0
2024-07-25,28.899999618530273,29.0,28.549999237060547,28.899999618530273,65466.0
2024-07-28,28.649999618530273,29.100000381469727,28.649999618530273,28.950000762939453,73573.0
2024-07-29,29.100000381469727,29.5,28.850000381469727,29.149999618530273,140809.0
2024-07-30,29.149999618530273,29.299999237060547,28.850000381469727,28.850000381469727,39443.0
2024-07-31,28.850000381469727,28.850000381469727,28.299999237060547,28.399999618530273,62636.0
2024-08-01,28.149999618530273,28.399999618530273,28.049999237060547,28.399999618530273,60855.0
2024-08-04,27.399999618530273,27.950000762939453,27.25,27.450000762939453,59768.0
2024-08-05,27.299999237060547,27.299999237060547,25.100000381469727,25.850000381469727,244305.0
2024-08-06,26.0,27.0,26.0,26.700000762939453,108722.0
2024-08-07,26.950000762939453,27.100000381469727,26.5,26.950000762939453,61121.0
2024-08-08,26.75,26.75,25.399999618530273,25.850000381469727,165025.0
2024-08-11,26.100000381469727,26.5,26.0,26.200000762939453,95793.0
2024-08-12,26.200000762939453,26.25,25.549999237060547,26.0,75958.0
2024-08-13,26.0,26.5,25.950000762939453,26.299999237060547,116889.0
2024-08-14,26.450000762939453,26.950000762939453,26.450000762939453,26.850000381469727,88762.0
2024-08-15,26.850000381469727,27.649999618530273,26.850000381469727,27.450000762939453,203854.0
2024-08-18,27.799999237060547,28.100000381469727,27.5,27.899999618530273,128979.0
2024-08-19,27.899999618530273,28.25,27.700000762939453,28.100000381469727,96373.0
2024-08-20,28.100000381469727,28.200000762939453,27.850000381469727,28.0,106657.0
2024-08-21,28.049999237060547,28.450000762939453,27.950000762939453,28.100000381469727,128139.0
2024-08-22,28.100000381469727,28.399999618530273,27.899999618530273,28.200000762939453,108619.0
2024-08-25,28.149999618530273,29.450000762939453,28.149999618530273,28.700000762939453,427800.0
2024-08-26,28.600000381469727,28.899999618530273,28.299999237060547,28.700000762939453,133920.0
2024-08-27,28.700000762939453,29.0,28.399999618530273,28.700000762939453,134666.0
2024-08-28,28.799999237060547,29.0,28.450000762939453,28.950000762939453,88266.0
2024-08-29,29.0,29.450000762939453,28.700000762939453,28.700000762939453,194505.0
2024-09-01,28.799999237060547,29.100000381469727,28.75,28.950000762939453,96182.0
2024-09-02,29.049999237060547,29.25,28.850000381469727,29.0,140693.0
2024-09-03,29.100000381469727,30.0,28.899999618530273,30.0,457430.0
2024-09-04,29.75,30.350000381469727,29.25,29.75,632196.0
2024-09-05,29.75,30.799999237060547,29.100000381469727,29.299999237060547,645102.0
2024-09-08,29.200000762939453,30.100000381469727,28.600000381469727,29.799999237060547,632918.0
2024-09-09,29.950000762939453,30.200000762939453,29.600000381469727,29.850000381469727,218863.0
2024-09-10,29.850000381469727,30.0,29.399999618530273,29.450000762939453,182594.0
2024-09-11,29.399999618530273,29.399999618530273,28.75,28.799999237060547,144186.0
2024-09-12,29.0,29.200000762939453,28.799999237060547,29.0,82445.0
2024-09-15,29.149999618530273,29.399999618530273,28.850000381469727,28.899999618530273,124797.0
2024-09-16,28.950000762939453,28.950000762939453,28.399999618530273,28.399999618530273,94310.0
2024-09-17,28.299999237060547,28.700000762939453,28.100000381469727,28.5,128431.0
2024-09-18,28.799999237060547,28.799999237060547,28.149999618530273,28.399999618530273,97101.0
2024-09-19,28.5,28.75,28.299999237060547,28.350000381469727,72483.0
2024-09-22,28.450000762939453,28.700000762939453,28.399999618530273,28.549999237060547,55613.0
2024-09-24,28.549999237060547,28.850000381469727,28.200000762939453,28.75,130647.0
2024-09-25,28.850000381469727,29.5,28.850000381469727,29.100000381469727,280820.0
2024-09-26,29.25,29.25,28.899999618530273,29.100000381469727,145740.0
2024-09-29,29.049999237060547,30.399999618530273,29.049999237060547,30.399999618530273,634463.0
2024-09-30,30.5,31.049999237060547,29.950000762939453,30.649999618530273,480772.0
2024-10-01,30.549999237060547,30.799999237060547,30.200000762939453,30.549999237060547,163082.0
2024-10-02,30.549999237060547,30.549999237060547,30.549999237060547,30.549999237060547,0.0
2024-10-03,29.950000762939453,30.450000762939453,29.75,30.100000381469727,351373.0
2024-10-06,30.25,32.5,29.149999618530273,31.100000381469727,2148095.0
2024-10-07,31.200000762939453,31.649999618530273,30.450000762939453,30.549999237060547,599192.0
2024-10-08,30.549999237060547,30.950000762939453,30.0,30.200000762939453,372703.0
2024-10-09,30.100000381469727,30.350000381469727,28.600000381469727,28.649999618530273,615986.0
2024-10-10,29.100000381469727,29.200000762939453,28.700000762939453,28.899999618530273,210497.0
2024-10-13,28.850000381469727,29.850000381469727,28.850000381469727,29.5,317338.0
2024-10-14,29.75,30.899999618530273,29.549999237060547,30.299999237060547,560300.0
2024-10-15,30.399999618530273,31.0,30.0,30.049999237060547,277203.0
2024-10-16,30.5,30.899999618530273,30.149999618530273,30.350000381469727,216878.0
2024-10-17,30.25,31.600000381469727,30.200000762939453,31.149999618530273,775679.0
2024-10-20,31.149999618530273,32.900001525878906,31.149999618530273,31.700000762939453,1118250.0
2024-10-21,32.20000076293945,32.400001525878906,31.5,32.04999923706055,418444.0
2024-10-22,32.20000076293945,32.70000076293945,32.0,32.20000076293945,329075.0
2024-10-23,32.20000076293945,32.900001525878906,32.0,32.150001525878906,357697.0
2024-10-24,32.099998474121094,32.099998474121094,31.200000762939453,31.25,197989.0
2024-10-27,31.549999237060547,32.150001525878906,31.0,31.600000381469727,187533.0
2024-10-28,31.600000381469727,31.950000762939453,30.899999618530273,31.549999237060547,223993.0
2024-10-29,31.549999237060547,31.600000381469727,31.149999618530273,31.25,136734.0
2024-10-30,31.149999618530273,31.549999237060547,30.899999618530273,31.299999237060547,133041.0
2024-10-31,31.299999237060547,31.5,30.899999618530273,31.0,145346.0
2024-11-03,31.049999237060547,31.850000381469727,31.049999237060547,31.5,193243.0
2024-11-04,31.200000762939453,31.75,30.75,31.450000762939453,228293.0
2024-11-05,31.450000762939453,31.450000762939453,31.049999237060547,31.399999618530273,123389.0
2024-11-06,31.450000762939453,32.0,31.299999237060547,31.700000762939453,232328.0
2024-11-07,31.700000762939453,31.850000381469727,31.350000381469727,31.700000762939453,247251.0
2024-11-10,31.0,31.200000762939453,30.200000762939453,30.25,336278.0
2024-11-11,30.399999618530273,30.399999618530273,29.549999237060547,30.100000381469727,181151.0
2024-11-12,30.149999618530273,30.399999618530273,29.799999237060547,29.950000762939453,111288.0
2024-11-13,29.950000762939453,29.950000762939453,29.299999237060547,29.549999237060547,112443.0
2024-11-14,29.450000762939453,29.899999618530273,29.299999237060547,29.450000762939453,81255.0
2024-11-17,29.450000762939453,29.450000762939453,29.450000762939453,29.450000762939453,0.0
2024-11-18,29.149999618530273,29.200000762939453,28.649999618530273,28.799999237060547,118054.0
2024-11-19,28.75,29.100000381469727,28.75,28.950000762939453,66647.0
2024-11-20,29.049999237060547,29.049999237060547,28.450000762939453,28.600000381469727,82449.0
2024-11-21,28.600000381469727,29.200000762939453,28.5,29.100000381469727,160391.0
2024-11-24,29.399999618530273,29.700000762939453,29.100000381469727,29.200000762939453,87548.0
2024-11-25,29.200000762939453,29.350000381469727,28.799999237060547,28.899999618530273,61067.0
2024-11-26,29.149999618530273,29.149999618530273,28.649999618530273,28.700000762939453,80230.0
2024-11-27,28.700000762939453,28.75,28.0,28.200000762939453,107325.0
2024-11-28,28.0,28.299999237060547,27.5,27.899999618530273,171161.0
2024-12-01,28.0,28.299999237060547,27.5,27.899999618530273,171161.0
2024-12-02,28.049999237060547,28.100000381469727,27.700000762939453,27.899999618530273,76519.0
2024-12-03,27.899999618530273,28.399999618530273,27.850000381469727,28.299999237060547,117728.0
2024-12-04,28.450000762939453,28.5,28.149999618530273,28.399999618530273,122898.0
2024-12-05,28.600000381469727,28.700000762939453,28.200000762939453,28.5,95168.0
2024-12-08,28.700000762939453,29.0,28.600000381469727,28.850000381469727,110173.0
2024-12-09,29.0,29.0,28.549999237060547,28.600000381469727,102312.0
2024-12-10,28.600000381469727,28.700000762939453,28.399999618530273,28.450000762939453,68334.0
2024-12-11,28.5,28.600000381469727,28.350000381469727,28.399999618530273,33066.0
2024-12-12,28.450000762939453,28.75,28.399999618530273,28.549999237060547,70170.0
2024-12-15,28.5,29.100000381469727,28.450000762939453,29.0,206909.0
2024-12-16,29.100000381469727,29.649999618530273,29.100000381469727,29.399999618530273,372409.0
2024-12-17,29.399999618530273,29.450000762939453,28.899999618530273,29.0,128010.0
2024-12-18,29.0,29.399999618530273,28.950000762939453,29.299999237060547,128959.0
2024-12-19,29.299999237060547,29.299999237060547,28.899999618530273,29.0,92387.0
2024-12-22,29.0,29.549999237060547,28.549999237060547,28.700000762939453,118335.0
2024-12-23,28.700000762939453,28.850000381469727,28.149999618530273,28.700000762939453,77306.0
2024-12-24,28.450000762939453,29.0,28.350000381469727,28.399999618530273,55268.0
2024-12-25,28.450000762939453,28.600000381469727,28.0,28.399999618530273,89923.0
2024-12-26,28.399999618530273,28.450000762939453,28.0,28.350000381469727,47305.0
2024-12-29,28.299999237060547,28.399999618530273,28.049999237060547,28.149999618530273,69306.0
2024-12-30,28.149999618530273,28.75,28.100000381469727,28.549999237060547,115458.0
2024-12-31,28.450000762939453,29.0,28.399999618530273,28.950000762939453,116390.0
2025-01-01,29.0,29.450000762939453,28.950000762939453,29.200000762939453,203437.0
2025-01-02,29.149999618530273,30.049999237060547,28.899999618530273,29.649999618530273,353549.0
2025-01-05,29.700000762939453,30.399999618530273,29.649999618530273,30.149999618530273,206028.0
2025-01-06,30.149999618530273,30.399999618530273,29.799999237060547,30.0,163452.0
2025-01-07,29.899999618530273,30.450000762939453,29.649999618530273,30.0,215147.0
2025-01-08,30.0,30.149999618530273,29.799999237060547,30.100000381469727,139294.0
2025-01-09,30.100000381469727,30.100000381469727,30.100000381469727,30.100000381469727,0.0
2025-01-12,30.0,30.299999237060547,29.899999618530273,29.950000762939453,100601.0
2025-01-13,29.950000762939453,30.450000762939453,29.950000762939453,30.149999618530273,152075.0
2025-01-14,30.100000381469727,30.5,30.100000381469727,30.149999618530273,135232.0
2025-01-15,30.149999618530273,30.450000762939453,30.100000381469727,30.299999237060547,156910.0
2025-01-16,30.299999237060547,30.399999618530273,30.149999618530273,30.25,77694.0
2025-01-19,30.299999237060547,30.850000381469727,30.299999237060547,30.700000762939453,263203.0
2025-01-20,30.799999237060547,31.100000381469727,30.399999618530273,30.5,354850.0
2025-01-21,30.5,30.700000762939453,30.299999237060547,30.450000762939453,217442.0
2025-01-22,30.399999618530273,30.549999237060547,29.899999618530273,29.950000762939453,216785.0
2025-01-23,29.950000762939453,30.0,29.700000762939453,29.899999618530273,134331.0
2025-01-26,29.950000762939453,30.299999237060547,29.899999618530273,29.950000762939453,109711.0
2025-01-27,29.899999618530273,30.450000762939453,29.899999618530273,30.149999618530273,109543.0
2025-01-28,30.149999618530273,30.25,29.899999618530273,29.899999618530273,195053.0
2025-01-29,30.0,30.0,29.350000381469727,29.450000762939453,158658.0
2025-01-30,29.350000381469727,29.899999618530273,29.350000381469727,29.75,66971.0
2025-02-02,29.75,30.049999237060547,29.700000762939453,29.850000381469727,134717.0
2025-02-03,30.0,30.0,29.5,29.5,101937.0
2025-02-04,29.600000381469727,29.649999618530273,29.299999237060547,29.5,83995.0
2025-02-05,29.5,29.5,29.25,29.5,65224.0
2025-02-06,29.649999618530273,29.649999618530273,29.200000762939453,29.450000762939453,63506.0
2025-02-09,29.5,29.5,29.25,29.299999237060547,51220.0
2025-02-10,29.399999618530273,29.399999618530273,28.899999618530273,29.049999237060547,161477.0
2025-02-11,29.049999237060547,29.5,29.049999237060547,29.450000762939453,143122.0
2025-02-12,29.5,29.5,28.75,28.899999618530273,103158.0
2025-02-13,28.75,28.950000762939453,28.700000762939453,28.75,55973.0
2025-02-16,28.600000381469727,28.950000762939453,28.600000381469727,28.75,39938.0
2025-02-17,28.799999237060547,28.850000381469727,28.600000381469727,28.799999237060547,55552.0
2025-02-18,28.850000381469727,29.25,28.799999237060547,28.950000762939453,85074.0
2025-02-19,28.950000762939453,28.950000762939453,28.950000762939453,28.950000762939453,0.0
2025-02-20,28.350000381469727,28.450000762939453,28.100000381469727,28.350000381469727,66354.0
2025-02-24,28.5,28.5,28.149999618530273,28.299999237060547,38031.0
2025-02-25,28.350000381469727,28.350000381469727,27.799999237060547,27.899999618530273,71322.0
2025-02-26,27.899999618530273,28.0,27.700000762939453,27.75,38957.0
2025-02-27,27.799999237060547,29.299999237060547,27.700000762939453,28.25,64962.0
2025-03-02,28.399999618530273,28.399999618530273,27.450000762939453,27.5,62018.0
2025-03-03,27.5,27.75,27.450000762939453,27.700000762939453,39510.0
2025-03-04,27.799999237060547,27.799999237060547,27.0,27.200000762939453,45870.0
2025-03-05,27.200000762939453,27.5,26.700000762939453,26.850000381469727,38927.0
2025-03-06,26.850000381469727,26.850000381469727,26.299999237060547,26.350000381469727,76240.0
2025-03-09,28.0,28.0,25.899999618530273,26.100000381469727,139508.0
2025-03-10,25.899999618530273,26.5,25.100000381469727,25.100000381469727,121409.0
2025-03-11,24.860000610351562,25.100000381469727,24.18000030517578,25.100000381469727,152073.0
2025-03-12,25.350000381469727,25.549999237060547,25.100000381469727,25.549999237060547,50882.0
2025-03-13,25.549999237060547,26.049999237060547,25.549999237060547,25.950000762939453,57130.0
2025-03-16,25.5,26.25,25.5,26.200000762939453,84755.0
2025-03-17,26.25,26.5,25.899999618530273,25.899999618530273,93445.0
2025-03-18,25.899999618530273,26.0,25.399999618530273,25.5,30417.0
2025-03-19,26.0,26.0,25.100000381469727,25.450000762939453,31973.0
2025-03-20,25.450000762939453,25.450000762939453,25.450000762939453,25.450000762939453,0.0
2025-03-23,25.299999237060547,25.600000381469727,25.0,25.0,37273.0
2025-03-24,25.200000762939453,25.399999618530273,24.719999313354492,25.299999237060547,25265.0
2025-03-25,25.549999237060547,25.700000762939453,25.299999237060547,25.299999237060547,41945.0
2025-03-26,25.399999618530273,25.950000762939453,25.399999618530273,25.75,36878.0
2025-03-27,26.0,26.200000762939453,25.850000381469727,26.0,63576.0
2025-04-03,25.850000381469727,25.899999618530273,25.299999237060547,25.350000381469727,36432.0
2025-04-06,22.979999542236328,23.979999542236328,22.979999542236328,23.079999923706055,111834.0
2025-04-07,22.600000381469727,23.399999618530273,21.799999237060547,23.280000686645508,115993.0
2025-04-08,23.360000610351562,24.440000534057617,23.360000610351562,23.860000610351562,104570.0
2025-04-09,23.399999618530273,23.68000030517578,22.959999084472656,23.1200008392334,77958.0
2025-04-10,23.1200008392334,23.1200008392334,23.1200008392334,23.1200008392334,0.0
2025-04-13,24.5,25.100000381469727,24.5,24.959999084472656,49077.0
2025-04-14,24.979999542236328,26.0,24.899999618530273,25.600000381469727,118793.0
2025-04-15,25.799999237060547,26.049999237060547,25.299999237060547,25.299999237060547,88878.0
2025-04-16,25.299999237060547,25.5,24.920000076293945,25.100000381469727,55957.0
2025-04-17,25.100000381469727,25.100000381469727,25.100000381469727,25.100000381469727,0.0
2025-04-20,25.0,25.450000762939453,25.0,25.25,31538.0
2025-04-21,25.399999618530273,25.399999618530273,24.84000015258789,25.0,33491.0
2025-04-22,24.8799991607666,25.0,24.600000381469727,24.639999389648438,91986.0
2025-04-23,24.739999771118164,25.0,24.65999984741211,24.719999313354492,42597.0
2025-04-24,24.84000015258789,25.200000762939453,24.700000762939453,25.149999618530273,68129.0
2025-04-27,25.200000762939453,25.399999618530273,25.049999237060547,25.399999618530273,33740.0
2025-04-28,25.399999618530273,25.600000381469727,25.149999618530273,25.399999618530273,63241.0
2025-04-29,25.399999618530273,25.5,25.149999618530273,25.25,54736.0
2025-04-30,25.100000381469727,25.200000762939453,24.799999237060547,24.979999542236328,30328.0
2025-05-01,24.780000686645508,24.920000076293945,24.700000762939453,24.700000762939453,27344.0
2025-05-04,24.639999389648438,24.8799991607666,23.979999542236328,24.040000915527344,92500.0
2025-05-05,24.0,24.399999618530273,23.899999618530273,24.399999618530273,55290.0
2025-05-06,24.399999618530273,24.399999618530273,24.020000457763672,24.299999237060547,45389.0
2025-05-07,24.579999923706055,24.579999923706055,24.0,24.299999237060547,36747.0
2025-05-08,24.100000381469727,24.299999237060547,23.639999389648438,23.899999618530273,48266.0
2025-05-11,24.0,24.280000686645508,23.760000228881836,24.059999465942383,24374.0
2025-05-12,24.0,24.559999465942383,24.0,24.5,43903.0
2025-05-13,24.600000381469727,24.700000762939453,24.299999237060547,24.479999542236328,38525.0
2025-05-14,24.280000686645508,24.540000915527344,23.979999542236328,24.399999618530273,87348.0
2025-05-15,24.399999618530273,24.459999084472656,23.860000610351562,23.979999542236328,46564.0
2025-05-18,23.979999542236328,23.979999542236328,23.979999542236328,23.979999542236328,0.0
2025-05-19,23.799999237060547,23.940000534057617,23.760000228881836,23.899999618530273,39072.0
2025-05-20,23.8799991607666,24.200000762939453,23.799999237060547,24.200000762939453,56578.0
2025-05-21,24.280000686645508,24.31999969482422,23.739999771118164,24.0,54283.0
2025-05-22,24.0,24.0,23.700000762939453,23.700000762939453,32566.0
2025-05-25,23.719999313354492,23.899999618530273,23.260000228881836,23.260000228881836,30741.0
2025-05-26,23.399999618530273,23.399999618530273,22.600000381469727,22.860000610351562,49126.0
2025-05-27,22.899999618530273,22.959999084472656,22.280000686645508,22.299999237060547,29105.0
2025-05-28,22.420000076293945,22.68000030517578,22.299999237060547,22.5,41231.0
2025-05-29,22.520000457763672,22.81999969482422,22.420000076293945,22.700000762939453,23293.0
2025-06-01,22.700000762939453,22.700000762939453,22.260000228881836,22.399999618530273,19297.0
2025-06-02,22.399999618530273,22.68000030517578,22.200000762939453,22.440000534057617,37246.0
2025-06-03,22.399999618530273,22.600000381469727,22.31999969482422,22.3799991607666,19259.0
2025-06-04,22.5,22.719999313354492,22.5,22.700000762939453,21578.0
2025-06-11,22.780000686645508,23.079999923706055,22.68000030517578,22.68000030517578,59749.0
2025-06-12,22.68000030517578,22.68000030517578,21.739999771118164,21.920000076293945,29213.0
2025-06-15,19.84000015258789,21.65999984741211,19.84000015258789,21.18000030517578,65443.0
2025-06-16,21.200000762939453,21.780000686645508,21.200000762939453,21.600000381469727,54543.0
2025-06-17,21.979999542236328,22.280000686645508,21.100000381469727,21.1200008392334,63176.0
2025-06-18,21.139999389648438,21.219999313354492,20.399999618530273,20.459999084472656,62101.0
2025-06-19,20.459999084472656,20.799999237060547,20.280000686645508,20.579999923706055,35067.0
2025-06-22,20.399999618530273,21.100000381469727,20.399999618530273,21.0,46565.0
2025-06-23,20.860000610351562,21.5,20.860000610351562,21.5,52975.0
2025-06-24,22.399999618530273,22.399999618530273,21.719999313354492,22.34000015258789,53989.0
2025-06-25,22.360000610351562,22.739999771118164,22.260000228881836,22.420000076293945,56205.0
2025-06-26,22.5,23.299999237060547,22.360000610351562,23.280000686645508,105362.0
2025-06-29,23.34000015258789,23.899999618530273,23.34000015258789,23.75,56203.0
2025-06-30,23.350000381469727,24.049999237060547,23.350000381469727,23.559999465942383,77179.0
2025-07-01,23.600000381469727,23.709999084472656,23.360000610351562,23.3799991607666,31442.0
2025-07-02,23.3799991607666,23.700000762939453,23.34000015258789,23.520000457763672,26368.0
2025-07-03,23.600000381469727,23.670000076293945,23.3799991607666,23.389999389648438,24462.0
2025-07-06,23.3700008392334,24.5,23.3700008392334,23.940000534057617,172698.0
2025-07-07,24.18000030517578,24.190000534057617,23.799999237060547,24.110000610351562,64858.0
2025-07-08,24.100000381469727,24.100000381469727,23.510000228881836,23.610000610351562,38359.0
2025-07-09,23.600000381469727,24.989999771118164,23.40999984741211,24.8799991607666,318360.0
2025-07-10,24.899999618530273,25.0,24.5,24.510000228881836,136781.0
2025-07-13,24.799999237060547,24.799999237060547,24.299999237060547,24.309999465942383,73313.0
2025-07-14,24.209999084472656,25.200000762939453,24.09000015258789,24.100000381469727,327623.0
2025-07-15,24.200000762939453,24.34000015258789,23.6200008392334,23.8799991607666,129169.0
2025-07-16,23.8700008392334,24.530000686645508,23.81999969482422,24.100000381469727,227532.0
2025-07-17,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2025-07-20,23.969999313354492,24.239999771118164,23.75,23.75,27394.0
2025-07-21,23.799999237060547,23.979999542236328,23.280000686645508,23.399999618530273,30830.0
2025-07-22,23.34000015258789,23.479999542236328,22.790000915527344,22.799999237060547,35327.0
2025-07-23,23.0,23.0,22.579999923706055,22.84000015258789,64581.0
2025-07-24,22.899999618530273,22.899999618530273,22.600000381469727,22.670000076293945,40121.0
2025-07-27,22.68000030517578,23.479999542236328,22.68000030517578,23.290000915527344,69132.0
2025-07-28,23.360000610351562,23.360000610351562,23.0,23.110000610351562,36588.0
2025-07-29,23.299999237060547,23.299999237060547,22.600000381469727,22.65999984741211,29402.0
2025-07-30,22.649999618530273,22.93000030517578,22.510000228881836,22.75,27641.0
2025-07-31,22.75,22.75,22.5,22.600000381469727,15804.0
2025-08-03,22.549999237060547,22.549999237060547,21.5,22.280000686645508,56661.0
2025-08-04,22.270000457763672,22.450000762939453,22.0,22.399999618530273,28109.0
2025-08-05,22.399999618530273,22.770000457763672,22.149999618530273,22.649999618530273,54996.0
2025-08-06,22.649999618530273,22.979999542236328,22.6200008392334,22.84000015258789,45328.0
2025-08-07,22.8700008392334,22.950000762939453,22.600000381469727,22.790000915527344,30261.0
2025-08-10,22.790000915527344,23.200000762939453,22.639999389648438,22.799999237060547,59962.0
2025-08-11,22.780000686645508,22.780000686645508,22.100000381469727,22.229999542236328,53992.0
2025-08-12,22.229999542236328,22.450000762939453,22.15999984741211,22.200000762939453,29687.0
2025-08-13,22.959999084472656,22.959999084472656,22.100000381469727,22.200000762939453,52283.0
2025-08-14,22.299999237060547,22.3799991607666,22.079999923706055,22.31999969482422,34030.0
2025-08-17,22.299999237060547,23.68000030517578,22.299999237060547,23.100000381469727,139622.0
2025-08-18,23.479999542236328,23.479999542236328,22.959999084472656,23.200000762939453,94547.0
2025-08-19,23.399999618530273,23.649999618530273,23.209999084472656,23.610000610351562,92103.0
2025-08-20,23.5,23.84000015258789,23.3799991607666,23.68000030517578,70309.0
2025-08-21,23.649999618530273,24.100000381469727,23.459999084472656,24.100000381469727,70068.0
2025-08-24,24.110000610351562,24.649999618530273,24.110000610351562,24.399999618530273,132014.0
2025-08-25,24.399999618530273,24.5,23.65999984741211,23.809999465942383,50371.0
2025-08-26,23.799999237060547,23.8799991607666,23.440000534057617,23.799999237060547,65959.0
2025-08-27,23.799999237060547,24.200000762939453,23.5,24.0,71488.0
2025-08-28,24.149999618530273,24.149999618530273,23.700000762939453,23.700000762939453,23745.0
2025-08-31,23.700000762939453,23.899999618530273,22.920000076293945,23.170000076293945,56886.0
2025-09-01,22.920000076293945,23.15999984741211,22.739999771118164,22.860000610351562,22340.0
2025-09-02,22.700000762939453,22.860000610351562,22.360000610351562,22.540000915527344,19061.0
2025-09-03,22.559999465942383,22.959999084472656,22.5,22.530000686645508,20436.0
2025-09-04,22.530000686645508,23.0,22.399999618530273,22.520000457763672,254627.0