date,open,high,low,close,volume
2012-02-12,62.976654052734375,68.95943450927734,62.09497833251953,65.81060028076172,4845038.0
2012-02-13,65.81060028076172,66.7552490234375,64.55107116699219,65.18083190917969,1704565.0
2012-02-14,65.18083190917969,67.38501739501953,64.2361831665039,65.49571990966797,2161102.0
2012-02-15,65.49571990966797,66.12548828125,64.86595153808594,65.18083190917969,861044.0
2012-02-16,65.18083190917969,65.18083190917969,65.18083190917969,65.18083190917969,0.0
2012-02-19,,,,,
2012-02-20,64.55107116699219,64.55107116699219,63.60641860961914,63.921302795410156,325592.0
2012-02-21,63.921302795410156,65.18083190917969,63.291534423828125,63.60641860961914,888992.0
2012-02-22,63.60641860961914,63.60641860961914,63.60641860961914,63.60641860961914,0.0
2012-02-23,63.60641860961914,63.60641860961914,63.60641860961914,63.60641860961914,0.0
2012-02-26,64.55107116699219,65.18083190917969,63.60641860961914,63.921302795410156,850457.0
2012-02-27,63.921302795410156,64.86595153808594,63.60641860961914,64.55107116699219,733972.0
2012-02-28,64.55107116699219,64.55107116699219,61.71711730957031,63.291534423828125,1084084.0
2012-02-29,63.60641860961914,63.60641860961914,62.346885681152344,62.976654052734375,680106.0
2012-03-01,,,,,
2012-03-04,70.2189712524414,73.05291748046875,68.32966613769531,68.6445541381836,4932740.0
2012-03-05,68.01478576660156,68.32966613769531,66.12548828125,66.44036865234375,1243154.0
2012-03-06,66.7552490234375,68.6445541381836,65.81060028076172,67.38501739501953,1859819.0
2012-03-07,65.81060028076172,67.07013702392578,64.86595153808594,66.44036865234375,933994.0
2012-03-08,,,,,
2012-03-11,69.90408325195312,71.16361999511719,68.6445541381836,69.2743148803711,1437291.0
2012-03-12,69.2743148803711,69.2743148803711,68.01478576660156,68.32966613769531,798040.0
2012-03-13,68.95943450927734,71.47850036621094,68.01478576660156,69.2743148803711,1916042.0
2012-03-14,69.58920288085938,71.16361999511719,68.01478576660156,68.6445541381836,2281712.0
2012-03-15,,,,,
2012-03-18,69.58920288085938,71.16361999511719,68.95943450927734,70.53385162353516,2509520.0
2012-03-19,72.42314910888672,77.4612808227539,72.10826873779297,77.4612808227539,6345419.0
2012-03-20,78.09104919433594,83.44406127929688,75.8868637084961,77.4612808227539,6641693.0
2012-03-21,77.77616882324219,79.03569793701172,73.68268585205078,74.94221496582031,1802803.0
2012-03-22,,,,,
2012-03-25,78.40592956542969,85.33336639404297,77.14640045166016,81.8696517944336,3841698.0
2012-03-26,81.23988342285156,84.38871765136719,79.35057830810547,80.29523468017578,2772167.0
2012-03-27,80.92499542236328,81.55476379394531,77.4612808227539,77.4612808227539,962519.0
2012-03-28,77.77616882324219,80.61011505126953,77.77616882324219,78.72081756591797,1709959.0
2012-03-29,,,,,
2012-04-01,79.35057830810547,80.92499542236328,78.09104919433594,80.61011505126953,1042601.0
2012-04-02,80.92499542236328,82.18453216552734,79.03569793701172,79.9803466796875,1017197.0
2012-04-03,81.23988342285156,82.4994125366211,80.29523468017578,80.92499542236328,1809044.0
2012-04-04,80.92499542236328,82.4994125366211,79.9803466796875,80.29523468017578,1243091.0
2012-04-05,,,,,
2012-04-08,80.92499542236328,81.55476379394531,73.05291748046875,78.40592956542969,1551964.0
2012-04-09,77.77616882324219,79.03569793701172,76.83151245117188,78.72081756591797,626879.0
2012-04-10,78.72081756591797,79.03569793701172,75.2571029663086,75.8868637084961,620080.0
2012-04-11,74.94221496582031,75.8868637084961,71.47850036621094,74.94221496582031,1129185.0
2012-04-12,,,,,
2012-04-15,72.738037109375,73.68268585205078,71.16361999511719,71.79338073730469,577475.0
2012-04-16,70.8487319946289,72.738037109375,68.01478576660156,70.53385162353516,656400.0
2012-04-17,71.79338073730469,74.31244659423828,71.16361999511719,73.99756622314453,551852.0
2012-04-18,73.99756622314453,73.99756622314453,71.47850036621094,72.10826873779297,549305.0
2012-04-19,,,,,
2012-04-22,74.31244659423828,74.31244659423828,72.10826873779297,73.05291748046875,451433.0
2012-04-23,72.10826873779297,72.42314910888672,70.53385162353516,71.16361999511719,490101.0
2012-04-24,71.16361999511719,72.10826873779297,69.2743148803711,72.10826873779297,410702.0
2012-04-25,72.738037109375,75.57198333740234,72.42314910888672,72.738037109375,1597432.0
2012-04-26,,,,,
2012-04-29,73.05291748046875,73.05291748046875,71.16361999511719,71.79338073730469,383726.0
2012-04-30,72.10826873779297,73.05291748046875,71.16361999511719,72.42314910888672,968910.0
2012-05-01,72.10826873779297,72.738037109375,71.79338073730469,72.738037109375,471904.0
2012-05-02,72.738037109375,73.3677978515625,71.47850036621094,72.10826873779297,565425.0
2012-05-03,,,,,
2012-05-06,70.53385162353516,70.53385162353516,69.58920288085938,69.90408325195312,307245.0
2012-05-07,69.2743148803711,69.2743148803711,67.38501739501953,69.2743148803711,369303.0
2012-05-08,69.2743148803711,69.2743148803711,68.6445541381836,68.6445541381836,197410.0
2012-05-09,68.01478576660156,68.6445541381836,64.2361831665039,65.49571990966797,355850.0
2012-05-10,65.49571990966797,65.49571990966797,65.49571990966797,65.49571990966797,0.0
2012-05-13,63.60641860961914,63.60641860961914,61.71711730957031,62.22093200683594,432626.0
2012-05-14,61.08735275268555,62.85070037841797,60.457584381103516,62.72474670410156,395848.0
2012-05-15,62.346885681152344,63.60641860961914,62.09497833251953,62.85070037841797,217262.0
2012-05-16,62.09497833251953,62.85070037841797,61.465213775634766,62.85070037841797,251409.0
2012-05-17,,,,,
2012-05-20,62.346885681152344,62.976654052734375,61.843074798583984,62.47283935546875,187432.0
2012-05-21,62.85070037841797,62.976654052734375,62.09497833251953,62.598793029785156,288286.0
2012-05-22,63.60641860961914,65.18083190917969,62.85070037841797,62.976654052734375,617084.0
2012-05-23,62.346885681152344,62.85070037841797,62.09497833251953,62.346885681152344,261723.0
2012-05-24,,,,,
2012-05-27,61.59116744995117,61.71711730957031,60.58354187011719,60.70949172973633,506471.0
2012-05-28,61.08735275268555,61.33926010131836,60.96139907836914,61.21330642700195,230004.0
2012-05-29,61.59116744995117,61.59116744995117,60.70949172973633,60.96139907836914,181666.0
2012-05-30,60.96139907836914,60.96139907836914,58.31637954711914,58.56828689575195,449996.0
2012-05-31,,,,,
2012-06-03,52.396575927734375,53.15229415893555,51.262996673583984,52.77443313598633,830185.0
2012-06-04,52.14466857910156,52.64847946166992,51.51490020751953,52.396575927734375,461080.0
2012-06-05,52.52252960205078,52.900386810302734,51.64085388183594,51.89276123046875,464115.0
2012-06-06,52.396575927734375,52.52252960205078,48.240116119384766,49.121788024902344,398823.0
2012-06-07,,,,,
2012-06-10,48.49202346801758,49.373695373535156,48.240116119384766,49.24774169921875,372723.0
2012-06-11,49.87751007080078,52.64847946166992,49.373695373535156,51.64085388183594,1192965.0
2012-06-12,50.75918197631836,51.01108932495117,50.12941360473633,50.255367279052734,618214.0
2012-06-13,50.50727462768555,51.89276123046875,50.255367279052734,50.38132095336914,760862.0
2012-06-14,,,,,
2012-06-17,51.01108932495117,51.01108932495117,50.50727462768555,50.885135650634766,210436.0
2012-06-18,51.262996673583984,52.52252960205078,51.01108932495117,52.14466857910156,684414.0
2012-06-19,52.64847946166992,57.18280029296875,52.64847946166992,55.041595458984375,1432489.0
2012-06-20,55.29350280761719,55.41945266723633,53.65610885620117,54.53778076171875,580299.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,54.53778076171875,54.53778076171875,54.53778076171875,54.53778076171875,0.0
2012-06-26,54.53778076171875,54.53778076171875,54.53778076171875,54.53778076171875,0.0
2012-06-27,54.53778076171875,54.53778076171875,54.53778076171875,54.53778076171875,0.0
2012-06-28,54.53778076171875,54.53778076171875,54.53778076171875,54.53778076171875,0.0
2012-07-01,54.53778076171875,54.53778076171875,54.53778076171875,54.53778076171875,0.0
2012-07-02,50.75918197631836,52.018714904785156,50.63322830200195,51.388946533203125,351103.0
2012-07-03,51.51490020751953,52.018714904785156,51.262996673583984,51.64085388183594,467558.0
2012-07-04,54.03396987915039,54.03396987915039,52.396575927734375,52.52252960205078,650917.0
2012-07-05,,,,,
2012-07-08,53.15229415893555,54.28587341308594,53.15229415893555,54.03396987915039,608123.0
2012-07-09,54.03396987915039,54.03396987915039,52.27062225341797,52.27062225341797,343555.0
2012-07-10,52.27062225341797,52.77443313598633,51.89276123046875,52.77443313598633,257292.0
2012-07-11,52.77443313598633,53.65610885620117,51.766807556152344,52.396575927734375,239243.0
2012-07-12,,,,,
2012-07-15,52.14466857910156,52.14466857910156,51.13704299926758,51.766807556152344,183467.0
2012-07-16,51.64085388183594,51.766807556152344,50.75918197631836,50.75918197631836,141922.0
2012-07-17,50.75918197631836,50.885135650634766,49.87751007080078,50.00346374511719,198788.0
2012-07-18,49.751556396484375,51.01108932495117,49.62560272216797,50.38132095336914,112708.0
2012-07-19,,,,,
2012-07-22,51.01108932495117,52.14466857910156,50.885135650634766,51.766807556152344,166252.0
2012-07-23,51.51490020751953,53.908016204833984,51.01108932495117,52.52252960205078,506101.0
2012-07-24,52.14466857910156,52.900386810302734,51.89276123046875,52.14466857910156,77113.0
2012-07-25,51.64085388183594,53.02634048461914,51.64085388183594,53.02634048461914,256803.0
2012-07-26,,,,,
2012-07-29,54.53778076171875,54.91564178466797,53.78206253051758,54.53778076171875,206186.0
2012-07-30,54.78968811035156,55.92326736450195,54.28587341308594,55.41945266723633,285696.0
2012-07-31,55.545406341552734,56.30112838745117,55.41945266723633,55.92326736450195,203947.0
2012-08-01,55.79731369018555,57.56066131591797,55.041595458984375,57.056846618652344,439015.0
2012-08-02,,,,,
2012-08-05,58.31637954711914,58.31637954711914,57.686614990234375,57.686614990234375,185803.0
2012-08-06,57.43470764160156,58.31637954711914,57.308753967285156,57.686614990234375,145494.0
2012-08-07,58.06447219848633,58.06447219848633,57.56066131591797,57.686614990234375,104356.0
2012-08-08,57.56066131591797,57.686614990234375,56.30112838745117,56.553035736083984,238669.0
2012-08-09,,,,,
2012-08-12,56.42708206176758,59.19805145263672,56.30112838745117,58.69424057006836,451148.0
2012-08-13,58.820194244384766,62.22093200683594,58.69424057006836,61.969024658203125,678368.0
2012-08-14,61.59116744995117,62.85070037841797,60.331634521484375,61.71711730957031,468575.0
2012-08-15,61.969024658203125,66.12548828125,61.33926010131836,64.86595153808594,556013.0
2012-08-16,,,,,
2012-08-19,64.86595153808594,64.86595153808594,64.86595153808594,64.86595153808594,0.0
2012-08-23,64.86595153808594,64.86595153808594,64.86595153808594,64.86595153808594,0.0
2012-08-26,65.81060028076172,65.81060028076172,63.921302795410156,65.18083190917969,152446.0
2012-08-27,65.18083190917969,65.81060028076172,64.86595153808594,65.49571990966797,107826.0
2012-08-28,65.49571990966797,65.81060028076172,64.2361831665039,64.86595153808594,85188.0
2012-08-29,64.2361831665039,65.18083190917969,64.2361831665039,64.86595153808594,50993.0
2012-08-30,,,,,
2012-09-02,65.49571990966797,65.49571990966797,62.346885681152344,62.85070037841797,351030.0
2012-09-03,62.72474670410156,63.291534423828125,61.33926010131836,61.465213775634766,276976.0
2012-09-04,61.59116744995117,62.09497833251953,60.07972717285156,60.70949172973633,295871.0
2012-09-05,,,,,
2012-09-06,60.70949172973633,60.70949172973633,60.70949172973633,60.70949172973633,0.0
2012-09-09,60.70949172973633,61.33926010131836,60.20568084716797,61.08735275268555,282580.0
2012-09-10,61.21330642700195,61.33926010131836,60.457584381103516,60.96139907836914,192553.0
2012-09-11,60.70949172973633,60.835445404052734,60.457584381103516,60.58354187011719,137303.0
2012-09-12,60.70949172973633,60.835445404052734,60.331634521484375,60.331634521484375,155982.0
2012-09-13,,,,,
2012-09-16,60.457584381103516,61.465213775634766,60.331634521484375,61.465213775634766,183057.0
2012-09-17,61.465213775634766,64.55107116699219,61.465213775634766,62.976654052734375,799715.0
2012-09-18,63.921302795410156,64.2361831665039,62.598793029785156,62.598793029785156,539601.0
2012-09-19,62.976654052734375,62.976654052734375,60.457584381103516,60.96139907836914,176950.0
2012-09-20,,,,,
2012-09-24,60.20568084716797,60.331634521484375,58.69424057006836,59.701866149902344,98696.0
2012-09-25,59.701866149902344,59.953773498535156,59.44995880126953,59.953773498535156,56951.0
2012-09-26,59.701866149902344,59.701866149902344,58.56828689575195,58.69424057006836,49425.0
2012-09-27,,,,,
2012-09-30,57.308753967285156,62.47283935546875,57.308753967285156,62.22093200683594,273249.0
2012-10-01,62.22093200683594,68.32966613769531,61.969024658203125,67.69990539550781,1202578.0
2012-10-02,67.69990539550781,68.6445541381836,66.44036865234375,66.7552490234375,228236.0
2012-10-03,66.7552490234375,70.2189712524414,65.49571990966797,68.95943450927734,499824.0
2012-10-04,,,,,
2012-10-07,67.69990539550781,69.2743148803711,66.7552490234375,67.69990539550781,236729.0
2012-10-08,68.01478576660156,69.2743148803711,65.81060028076172,67.69990539550781,202764.0
2012-10-09,67.07013702392578,68.01478576660156,66.12548828125,68.01478576660156,132436.0
2012-10-10,68.01478576660156,68.01478576660156,66.7552490234375,68.01478576660156,54174.0
2012-10-11,,,,,
2012-10-14,64.2361831665039,68.01478576660156,64.2361831665039,65.81060028076172,153579.0
2012-10-15,66.12548828125,66.7552490234375,64.86595153808594,65.49571990966797,119230.0
2012-10-16,66.12548828125,67.69990539550781,65.81060028076172,67.07013702392578,127611.0
2012-10-17,67.69990539550781,68.01478576660156,66.44036865234375,67.38501739501953,104559.0
2012-10-18,,,,,
2012-10-21,68.95943450927734,69.2743148803711,62.09497833251953,62.09497833251953,1077454.0
2012-10-22,61.71711730957031,66.44036865234375,60.20568084716797,62.72474670410156,843858.0
2012-10-23,62.598793029785156,63.921302795410156,62.346885681152344,62.85070037841797,181625.0
2012-10-24,62.72474670410156,65.49571990966797,62.72474670410156,64.2361831665039,287035.0
2012-10-25,,,,,
2012-10-28,64.2361831665039,64.2361831665039,64.2361831665039,64.2361831665039,0.0
2012-11-01,64.2361831665039,64.2361831665039,64.2361831665039,64.2361831665039,0.0
2012-11-04,64.2361831665039,67.07013702392578,64.2361831665039,66.12548828125,263195.0
2012-11-05,66.44036865234375,68.01478576660156,65.81060028076172,67.69990539550781,188721.0
2012-11-06,67.69990539550781,69.90408325195312,67.69990539550781,69.2743148803711,212725.0
2012-11-07,69.58920288085938,71.16361999511719,69.58920288085938,70.2189712524414,168436.0
2012-11-08,,,,,
2012-11-11,71.79338073730469,72.738037109375,69.2743148803711,71.47850036621094,175730.0
2012-11-12,72.42314910888672,72.738037109375,70.53385162353516,71.79338073730469,85564.0
2012-11-13,71.79338073730469,71.79338073730469,70.2189712524414,70.8487319946289,65130.0
2012-11-14,71.16361999511719,75.57198333740234,70.53385162353516,72.10826873779297,705168.0
2012-11-15,,,,,
2012-11-18,74.31244659423828,74.31244659423828,72.10826873779297,73.05291748046875,178100.0
2012-11-19,72.738037109375,73.3677978515625,68.6445541381836,69.90408325195312,153817.0
2012-11-20,70.53385162353516,72.10826873779297,69.2743148803711,69.2743148803711,93953.0
2012-11-21,69.90408325195312,70.53385162353516,68.32966613769531,68.32966613769531,96985.0
2012-11-22,,,,,
2012-11-25,69.2743148803711,69.2743148803711,64.86595153808594,66.7552490234375,174663.0
2012-11-26,68.01478576660156,68.95943450927734,64.55107116699219,68.95943450927734,115283.0
2012-11-27,68.01478576660156,68.95943450927734,66.7552490234375,67.07013702392578,70926.0
2012-11-28,67.38501739501953,69.58920288085938,67.38501739501953,68.6445541381836,97494.0
2012-11-29,,,,,
2012-12-02,68.6445541381836,68.6445541381836,68.6445541381836,68.6445541381836,0.0
2012-12-03,67.38501739501953,68.32966613769531,67.07013702392578,68.32966613769531,64842.0
2012-12-04,67.69990539550781,68.01478576660156,67.38501739501953,68.01478576660156,53320.0
2012-12-05,68.01478576660156,68.32966613769531,66.7552490234375,67.07013702392578,138326.0
2012-12-06,67.07013702392578,67.07013702392578,67.07013702392578,67.07013702392578,0.0
2012-12-09,67.07013702392578,67.07013702392578,67.07013702392578,67.07013702392578,0.0
2012-12-10,66.12548828125,66.12548828125,64.2361831665039,64.55107116699219,164259.0
2012-12-11,64.55107116699219,65.81060028076172,64.2361831665039,64.86595153808594,99831.0
2012-12-12,65.49571990966797,66.7552490234375,59.82781982421875,60.331634521484375,1648215.0
2012-12-13,60.331634521484375,60.331634521484375,60.331634521484375,60.331634521484375,0.0
2012-12-16,60.331634521484375,60.331634521484375,60.331634521484375,60.331634521484375,0.0
2012-12-17,58.56828689575195,58.56828689575195,57.56066131591797,57.93851852416992,774067.0
2012-12-18,58.56828689575195,58.820194244384766,58.06447219848633,58.190425872802734,570748.0
2012-12-19,58.31637954711914,58.44233322143555,57.686614990234375,58.06447219848633,339764.0
2012-12-20,58.06447219848633,58.06447219848633,58.06447219848633,58.06447219848633,0.0
2012-12-23,58.06447219848633,58.06447219848633,58.06447219848633,58.06447219848633,0.0
2012-12-24,57.93851852416992,58.31637954711914,57.686614990234375,57.93851852416992,277152.0
2012-12-25,58.31637954711914,58.44233322143555,57.056846618652344,57.308753967285156,552154.0
2012-12-26,57.18280029296875,57.18280029296875,56.553035736083984,56.80493927001953,277421.0
2012-12-27,56.80493927001953,56.80493927001953,56.80493927001953,56.80493927001953,0.0
2012-12-30,56.80493927001953,56.80493927001953,56.80493927001953,56.80493927001953,0.0
2012-12-31,55.545406341552734,56.30112838745117,54.78968811035156,55.16754913330078,542435.0
2013-01-01,55.79731369018555,56.80493927001953,55.545406341552734,56.678985595703125,432015.0
2013-01-02,57.056846618652344,57.18280029296875,56.42708206176758,56.93089294433594,426561.0
2013-01-03,56.93089294433594,56.93089294433594,56.93089294433594,56.93089294433594,0.0
2013-01-06,56.93089294433594,56.93089294433594,56.93089294433594,56.93089294433594,0.0
2013-01-07,57.686614990234375,57.81256866455078,57.18280029296875,57.308753967285156,219615.0
2013-01-08,57.308753967285156,57.308753967285156,56.30112838745117,56.80493927001953,299099.0
2013-01-09,56.678985595703125,57.056846618652344,56.42708206176758,56.93089294433594,355542.0
2013-01-10,56.93089294433594,56.93089294433594,56.93089294433594,56.93089294433594,0.0
2013-01-13,56.93089294433594,56.93089294433594,56.93089294433594,56.93089294433594,0.0
2013-01-14,58.190425872802734,60.20568084716797,57.93851852416992,59.19805145263672,1183682.0
2013-01-15,59.324005126953125,59.953773498535156,58.190425872802734,58.56828689575195,478670.0
2013-01-16,58.31637954711914,58.31637954711914,57.308753967285156,57.81256866455078,314046.0
2013-01-17,57.81256866455078,57.81256866455078,57.81256866455078,57.81256866455078,0.0
2013-01-20,57.81256866455078,57.81256866455078,57.81256866455078,57.81256866455078,0.0
2013-01-21,57.686614990234375,57.686614990234375,56.553035736083984,57.056846618652344,226911.0
2013-01-22,56.80493927001953,57.43470764160156,56.30112838745117,57.43470764160156,173410.0
2013-01-23,57.308753967285156,57.43470764160156,56.42708206176758,56.678985595703125,174277.0
2013-01-24,56.678985595703125,56.678985595703125,56.678985595703125,56.678985595703125,0.0
2013-01-27,56.678985595703125,56.678985595703125,56.678985595703125,56.678985595703125,0.0
2013-01-28,57.308753967285156,57.43470764160156,56.678985595703125,56.80493927001953,208003.0
2013-01-29,56.80493927001953,57.56066131591797,56.678985595703125,57.308753967285156,316810.0
2013-01-30,57.43470764160156,57.56066131591797,56.93089294433594,57.056846618652344,269600.0
2013-01-31,57.056846618652344,57.056846618652344,57.056846618652344,57.056846618652344,0.0
2013-02-03,57.056846618652344,57.056846618652344,57.056846618652344,57.056846618652344,0.0
2013-02-04,57.18280029296875,57.18280029296875,56.80493927001953,57.056846618652344,110563.0
2013-02-05,56.80493927001953,57.18280029296875,56.175174713134766,56.93089294433594,233580.0
2013-02-06,56.93089294433594,57.056846618652344,56.30112838745117,56.42708206176758,169235.0
2013-02-07,56.42708206176758,56.42708206176758,56.42708206176758,56.42708206176758,0.0
2013-02-10,56.42708206176758,56.42708206176758,56.42708206176758,56.42708206176758,0.0
2013-02-11,56.175174713134766,57.686614990234375,56.175174713134766,57.056846618652344,343333.0
2013-02-12,57.18280029296875,57.93851852416992,56.93089294433594,57.056846618652344,296235.0
2013-02-13,57.308753967285156,57.308753967285156,56.553035736083984,56.678985595703125,219139.0
2013-02-14,56.678985595703125,56.678985595703125,56.678985595703125,56.678985595703125,0.0
2013-02-17,56.678985595703125,56.678985595703125,56.678985595703125,56.678985595703125,0.0
2013-02-18,57.308753967285156,57.686614990234375,56.80493927001953,57.056846618652344,433569.0
2013-02-19,56.93089294433594,56.93089294433594,55.545406341552734,56.175174713134766,323712.0
2013-02-20,56.04922103881836,56.30112838745117,55.79731369018555,56.30112838745117,112821.0
2013-02-21,56.30112838745117,56.30112838745117,56.30112838745117,56.30112838745117,0.0
2013-02-24,56.30112838745117,56.30112838745117,56.30112838745117,56.30112838745117,0.0
2013-02-25,55.79731369018555,55.79731369018555,55.041595458984375,55.41945266723633,128826.0
2013-02-26,54.78968811035156,55.16754913330078,54.28587341308594,54.78968811035156,107945.0
2013-02-27,54.78968811035156,55.041595458984375,54.53778076171875,55.041595458984375,83203.0
2013-02-28,55.041595458984375,55.041595458984375,55.041595458984375,55.041595458984375,0.0
2013-03-03,55.041595458984375,55.041595458984375,55.041595458984375,55.041595458984375,0.0
2013-03-04,54.411827087402344,56.30112838745117,54.411827087402344,56.04922103881836,580866.0
2013-03-05,56.04922103881836,57.308753967285156,55.92326736450195,56.80493927001953,594837.0
2013-03-06,56.80493927001953,56.93089294433594,55.41945266723633,55.545406341552734,640088.0
2013-03-07,55.545406341552734,55.545406341552734,55.545406341552734,55.545406341552734,0.0
2013-03-10,55.545406341552734,55.545406341552734,55.545406341552734,55.545406341552734,0.0
2013-03-11,55.79731369018555,55.92326736450195,55.29350280761719,55.41945266723633,223405.0
2013-03-12,55.29350280761719,55.29350280761719,54.53778076171875,54.53778076171875,130241.0
2013-03-13,54.53778076171875,55.29350280761719,54.28587341308594,55.041595458984375,176443.0
2013-03-14,55.041595458984375,55.041595458984375,55.041595458984375,55.041595458984375,0.0
2013-03-17,55.16754913330078,55.67136001586914,55.041595458984375,55.29350280761719,165581.0
2013-03-18,55.29350280761719,55.29350280761719,54.663734436035156,54.91564178466797,134182.0
2013-03-19,55.041595458984375,55.29350280761719,54.91564178466797,55.041595458984375,123976.0
2013-03-20,55.041595458984375,55.16754913330078,54.78968811035156,54.91564178466797,71349.0
2013-03-21,,,,,
2013-03-24,55.16754913330078,55.67136001586914,55.16754913330078,55.41945266723633,181487.0
2013-03-25,55.545406341552734,55.67136001586914,55.16754913330078,55.29350280761719,89135.0
2013-03-26,55.29350280761719,55.29350280761719,54.91564178466797,55.16754913330078,85217.0
2013-03-27,55.16754913330078,55.41945266723633,55.041595458984375,55.29350280761719,90362.0
2013-03-28,,,,,
2013-03-31,55.29350280761719,55.67136001586914,54.91564178466797,55.67136001586914,152250.0
2013-04-01,55.545406341552734,56.553035736083984,55.41945266723633,56.175174713134766,293146.0
2013-04-02,56.175174713134766,56.42708206176758,55.92326736450195,56.30112838745117,152874.0
2013-04-03,56.30112838745117,57.056846618652344,56.04922103881836,56.80493927001953,441758.0
2013-04-04,,,,,
2013-04-07,56.04922103881836,56.175174713134766,55.67136001586914,55.92326736450195,160623.0
2013-04-08,56.04922103881836,56.42708206176758,55.67136001586914,55.92326736450195,425038.0
2013-04-09,56.280296325683594,57.16197204589844,55.25167465209961,56.721134185791016,422249.0
2013-04-10,56.721134185791016,57.16197204589844,55.98640441894531,56.868080139160156,242947.0
2013-04-11,,,,,
2013-04-14,56.574188232421875,56.868080139160156,56.280296325683594,56.427242279052734,135155.0
2013-04-15,56.574188232421875,56.574188232421875,56.13335037231445,56.574188232421875,111359.0
2013-04-16,55.98640441894531,57.749755859375,55.98640441894531,57.16197204589844,653566.0
2013-04-17,56.868080139160156,57.45586395263672,55.83945846557617,56.13335037231445,376925.0
2013-04-18,,,,,
2013-04-21,56.427242279052734,56.574188232421875,55.83945846557617,56.280296325683594,345951.0
2013-04-22,56.13335037231445,57.30891799926758,55.98640441894531,57.16197204589844,247673.0
2013-04-23,57.16197204589844,58.631431579589844,56.721134185791016,58.04364776611328,645825.0
2013-04-24,58.33753967285156,58.4844856262207,56.868080139160156,57.30891799926758,348793.0
2013-04-25,,,,,
2013-04-28,57.16197204589844,57.45586395263672,56.574188232421875,57.0150260925293,217576.0
2013-04-29,56.721134185791016,57.0150260925293,56.721134185791016,57.0150260925293,98964.0
2013-04-30,57.0150260925293,57.0150260925293,56.574188232421875,56.721134185791016,112696.0
2013-05-01,56.721134185791016,58.19059371948242,56.427242279052734,57.60280990600586,380426.0
2013-05-02,57.60280990600586,57.60280990600586,57.60280990600586,57.60280990600586,0.0
2013-05-05,60.10089111328125,60.982566833496094,59.36616134643555,59.51310729980469,704084.0
2013-05-06,59.36616134643555,60.68867492675781,59.072269439697266,60.10089111328125,822346.0
2013-05-07,59.80699920654297,60.10089111328125,59.36616134643555,59.66005325317383,294979.0
2013-05-08,59.66005325317383,60.54172897338867,59.66005325317383,59.95394515991211,351272.0
2013-05-09,,,,,
2013-05-12,59.80699920654297,59.95394515991211,59.072269439697266,59.219215393066406,169516.0
2013-05-13,58.778377532958984,59.219215393066406,57.749755859375,58.19059371948242,229979.0
2013-05-14,58.4844856262207,58.4844856262207,57.16197204589844,57.30891799926758,147329.0
2013-05-15,57.30891799926758,57.30891799926758,54.81083679199219,56.427242279052734,196635.0
2013-05-16,,,,,
2013-05-19,57.45586395263672,57.89670181274414,56.721134185791016,57.749755859375,135726.0
2013-05-20,57.749755859375,58.19059371948242,57.749755859375,57.89670181274414,162471.0
2013-05-21,58.04364776611328,58.19059371948242,57.749755859375,58.04364776611328,137342.0
2013-05-22,57.89670181274414,58.33753967285156,57.89670181274414,58.33753967285156,61670.0
2013-05-23,,,,,
2013-05-26,58.04364776611328,58.4844856262207,57.60280990600586,57.749755859375,107184.0
2013-05-27,57.89670181274414,58.33753967285156,57.60280990600586,58.19059371948242,188361.0
2013-05-28,58.04364776611328,58.33753967285156,57.60280990600586,57.749755859375,421244.0
2013-05-29,57.749755859375,57.749755859375,56.427242279052734,56.721134185791016,245216.0
2013-05-30,,,,,
2013-06-02,56.280296325683594,56.868080139160156,56.13335037231445,56.427242279052734,183940.0
2013-06-03,56.721134185791016,57.0150260925293,56.280296325683594,56.721134185791016,179387.0
2013-06-04,56.721134185791016,56.868080139160156,55.98640441894531,56.574188232421875,203868.0
2013-06-05,56.280296325683594,56.427242279052734,56.13335037231445,56.280296325683594,141096.0
2013-06-06,,,,,
2013-06-09,56.280296325683594,57.45586395263672,56.280296325683594,56.574188232421875,281591.0
2013-06-10,56.721134185791016,56.868080139160156,56.280296325683594,56.280296325683594,79698.0
2013-06-11,56.427242279052734,57.16197204589844,56.280296325683594,57.0150260925293,354859.0
2013-06-12,56.721134185791016,57.16197204589844,56.280296325683594,56.868080139160156,147509.0
2013-06-13,,,,,
2013-06-16,52.90053939819336,53.63526916503906,52.75359344482422,53.0474853515625,76029.0
2013-06-17,53.48832321166992,57.749755859375,53.48832321166992,57.749755859375,372199.0
2013-06-18,57.0150260925293,57.60280990600586,56.721134185791016,57.0150260925293,252701.0
2013-06-19,57.0150260925293,57.60280990600586,56.574188232421875,57.0150260925293,207509.0
2013-06-20,,,,,
2013-06-23,58.631431579589844,58.925323486328125,58.19059371948242,58.778377532958984,225757.0
2013-06-24,58.631431579589844,58.631431579589844,57.89670181274414,58.631431579589844,149120.0
2013-06-25,58.631431579589844,58.778377532958984,58.04364776611328,58.631431579589844,135340.0
2013-06-26,58.631431579589844,59.36616134643555,58.631431579589844,59.36616134643555,416274.0
2013-06-27,40.400001525878906,40.400001525878906,40.400001525878906,40.400001525878906,0.0
2013-06-30,58.778377532958984,60.39478302001953,58.778377532958984,59.51310729980469,369872.0
2013-07-01,59.51310729980469,60.10089111328125,58.4844856262207,60.10089111328125,292806.0
2013-07-02,59.95394515991211,60.54172897338867,59.51310729980469,60.24783706665039,229897.0
2013-07-03,60.24783706665039,60.24783706665039,59.51310729980469,60.24783706665039,276529.0
2013-07-04,60.24783706665039,60.24783706665039,60.24783706665039,60.24783706665039,0.0
2013-07-07,59.80699920654297,60.39478302001953,59.66005325317383,59.66005325317383,298898.0
2013-07-08,59.51310729980469,59.66005325317383,58.778377532958984,59.072269439697266,189579.0
2013-07-09,59.072269439697266,59.072269439697266,58.33753967285156,58.4844856262207,179346.0
2013-07-10,58.4844856262207,59.219215393066406,58.4844856262207,58.778377532958984,174406.0
2013-07-11,,,,,
2013-07-14,59.66005325317383,60.68867492675781,59.072269439697266,59.95394515991211,253363.0
2013-07-15,60.10089111328125,62.89286422729492,59.95394515991211,60.83562088012695,1355739.0
2013-07-16,61.276458740234375,62.01118850708008,60.24783706665039,60.39478302001953,208161.0
2013-07-17,60.83562088012695,61.129512786865234,59.95394515991211,60.39478302001953,134565.0
2013-07-18,,,,,
2013-07-21,59.219215393066406,59.95394515991211,58.778377532958984,59.51310729980469,223658.0
2013-07-22,59.51310729980469,59.95394515991211,59.36616134643555,59.95394515991211,189539.0
2013-07-23,59.51310729980469,59.95394515991211,58.925323486328125,59.219215393066406,245878.0
2013-07-24,59.072269439697266,59.072269439697266,58.631431579589844,58.778377532958984,176072.0
2013-07-25,58.778377532958984,58.778377532958984,58.778377532958984,58.778377532958984,0.0
2013-07-28,58.778377532958984,59.36616134643555,58.631431579589844,58.778377532958984,77872.0
2013-07-29,58.925323486328125,59.36616134643555,58.4844856262207,58.778377532958984,144828.0
2013-07-30,58.778377532958984,58.778377532958984,58.04364776611328,58.33753967285156,180111.0
2013-07-31,58.04364776611328,58.33753967285156,57.89670181274414,58.04364776611328,173623.0
2013-08-01,58.04364776611328,58.19059371948242,57.749755859375,57.89670181274414,63460.0
2013-08-04,57.749755859375,58.04364776611328,57.749755859375,57.89670181274414,96283.0
2013-08-05,58.19059371948242,58.19059371948242,57.749755859375,57.749755859375,87992.0
2013-08-11,57.749755859375,57.749755859375,57.749755859375,57.749755859375,0.0
2013-08-13,58.33753967285156,58.925323486328125,58.19059371948242,58.33753967285156,261367.0
2013-08-14,58.33753967285156,58.4844856262207,58.04364776611328,58.33753967285156,139089.0
2013-08-15,58.33753967285156,58.631431579589844,57.89670181274414,58.19059371948242,303904.0
2013-08-18,,,,,
2013-08-19,57.60280990600586,57.89670181274414,57.45586395263672,57.749755859375,77910.0
2013-08-20,57.749755859375,58.4844856262207,57.60280990600586,58.04364776611328,301512.0
2013-08-21,58.19059371948242,58.631431579589844,58.04364776611328,58.19059371948242,420864.0
2013-08-22,58.4844856262207,58.4844856262207,57.60280990600586,57.60280990600586,214646.0
2013-08-25,57.749755859375,57.89670181274414,57.30891799926758,57.45586395263672,200080.0
2013-08-26,57.45586395263672,57.45586395263672,56.574188232421875,56.721134185791016,193868.0
2013-08-27,56.280296325683594,56.280296325683594,52.90053939819336,53.34137725830078,228867.0
2013-08-28,51.724971771240234,54.369998931884766,51.43107986450195,53.929161071777344,208291.0
2013-08-29,54.076107025146484,54.66389083862305,53.19443130493164,53.19443130493164,122815.0
2013-09-01,54.369998931884766,54.95778274536133,54.076107025146484,54.369998931884766,109255.0
2013-09-02,54.95778274536133,55.39862060546875,54.66389083862305,54.95778274536133,82202.0
2013-09-03,54.81083679199219,55.25167465209961,53.63526916503906,54.076107025146484,175386.0
2013-09-04,53.34137725830078,53.63526916503906,52.165809631347656,52.165809631347656,91826.0
2013-09-05,52.3127555847168,53.0474853515625,51.578025817871094,51.871917724609375,70860.0
2013-09-08,52.60664749145508,52.75359344482422,51.43107986450195,51.871917724609375,81730.0
2013-09-09,52.018863677978516,52.165809631347656,51.578025817871094,52.018863677978516,45881.0
2013-09-10,53.48832321166992,53.7822151184082,53.0474853515625,53.63526916503906,164937.0
2013-09-11,53.929161071777344,57.0150260925293,53.19443130493164,56.13335037231445,442871.0
2013-09-12,56.427242279052734,58.04364776611328,56.280296325683594,57.45586395263672,628413.0
2013-09-15,58.4844856262207,60.54172897338867,57.0150260925293,57.749755859375,1049064.0
2013-09-16,57.89670181274414,58.925323486328125,57.30891799926758,58.778377532958984,418270.0
2013-09-17,58.925323486328125,59.95394515991211,58.4844856262207,59.36616134643555,598782.0
2013-09-18,59.219215393066406,59.51310729980469,58.4844856262207,58.778377532958984,278081.0
2013-09-19,59.072269439697266,59.51310729980469,58.4844856262207,58.631431579589844,352944.0
2013-09-24,58.778377532958984,59.072269439697266,58.19059371948242,58.4844856262207,195030.0
2013-09-25,58.4844856262207,58.4844856262207,58.4844856262207,58.4844856262207,0.0
2013-09-26,57.89670181274414,58.33753967285156,57.60280990600586,57.60280990600586,84169.0
2013-09-29,57.60280990600586,57.89670181274414,57.0150260925293,57.60280990600586,96540.0
2013-09-30,57.60280990600586,57.749755859375,57.16197204589844,57.749755859375,72434.0
2013-10-01,57.60280990600586,58.631431579589844,57.45586395263672,58.33753967285156,422343.0
2013-10-02,58.4844856262207,59.36616134643555,58.33753967285156,58.631431579589844,367545.0
2013-10-03,58.778377532958984,58.778377532958984,58.04364776611328,58.19059371948242,165543.0
2013-10-06,58.33753967285156,58.4844856262207,55.98640441894531,57.749755859375,211494.0
2013-10-07,57.45586395263672,57.60280990600586,56.721134185791016,57.0150260925293,118589.0
2013-10-08,56.721134185791016,56.721134185791016,55.98640441894531,56.13335037231445,127800.0
2013-10-09,55.83945846557617,58.4844856262207,55.54556655883789,56.868080139160156,342131.0
2013-10-10,56.721134185791016,57.16197204589844,56.574188232421875,56.868080139160156,123744.0
2013-10-13,56.868080139160156,56.868080139160156,56.868080139160156,56.868080139160156,0.0
2013-10-20,57.60280990600586,57.89670181274414,57.30891799926758,57.30891799926758,146112.0
2013-10-21,57.45586395263672,58.04364776611328,57.30891799926758,57.60280990600586,198649.0
2013-10-22,58.04364776611328,58.4844856262207,57.60280990600586,57.60280990600586,161018.0
2013-10-23,57.60280990600586,57.749755859375,57.16197204589844,57.45586395263672,112350.0
2013-10-24,57.0150260925293,57.30891799926758,56.721134185791016,57.16197204589844,134771.0
2013-10-27,57.16197204589844,57.16197204589844,56.574188232421875,56.574188232421875,150175.0
2013-10-28,56.574188232421875,56.574188232421875,55.69251251220703,55.83945846557617,234631.0
2013-10-29,55.83945846557617,55.98640441894531,55.54556655883789,55.69251251220703,197914.0
2013-10-30,55.69251251220703,56.280296325683594,55.54556655883789,55.83945846557617,316409.0
2013-10-31,55.83945846557617,56.427242279052734,55.83945846557617,56.13335037231445,561926.0
2013-11-03,56.280296325683594,56.427242279052734,56.13335037231445,56.280296325683594,128874.0
2013-11-04,56.13335037231445,57.0150260925293,55.98640441894531,56.13335037231445,279802.0
2013-11-05,56.13335037231445,56.427242279052734,55.83945846557617,56.13335037231445,270760.0
2013-11-06,56.13335037231445,56.280296325683594,55.83945846557617,55.98640441894531,195566.0
2013-11-07,55.83945846557617,55.98640441894531,55.54556655883789,55.54556655883789,179000.0
2013-11-10,55.54556655883789,56.13335037231445,55.54556655883789,55.98640441894531,212701.0
2013-11-11,55.83945846557617,56.13335037231445,55.83945846557617,55.83945846557617,119079.0
2013-11-12,55.83945846557617,56.13335037231445,55.69251251220703,55.83945846557617,164452.0
2013-11-13,55.69251251220703,56.280296325683594,55.25167465209961,55.69251251220703,508089.0
2013-11-14,55.83945846557617,56.13335037231445,55.83945846557617,55.83945846557617,215971.0
2013-11-17,56.13335037231445,56.574188232421875,55.83945846557617,55.83945846557617,444735.0
2013-11-18,55.98640441894531,56.868080139160156,55.83945846557617,56.721134185791016,318966.0
2013-11-19,57.0150260925293,57.45586395263672,56.427242279052734,56.427242279052734,618559.0
2013-11-20,56.427242279052734,56.721134185791016,56.13335037231445,56.13335037231445,232702.0
2013-11-21,56.13335037231445,57.30891799926758,56.13335037231445,56.868080139160156,483666.0
2013-11-24,57.16197204589844,57.60280990600586,56.721134185791016,57.45586395263672,322170.0
2013-11-25,57.45586395263672,57.60280990600586,56.868080139160156,56.868080139160156,226514.0
2013-11-26,57.0150260925293,57.16197204589844,56.427242279052734,56.574188232421875,254686.0
2013-11-27,56.721134185791016,56.721134185791016,56.427242279052734,56.574188232421875,116904.0
2013-11-28,56.721134185791016,56.868080139160156,56.427242279052734,56.574188232421875,80631.0
2013-12-01,56.721134185791016,56.868080139160156,56.574188232421875,56.721134185791016,90803.0
2013-12-02,56.721134185791016,57.45586395263672,56.574188232421875,57.16197204589844,388117.0
2013-12-03,57.30891799926758,57.30891799926758,56.13335037231445,56.13335037231445,296827.0
2013-12-04,56.13335037231445,56.427242279052734,55.69251251220703,55.98640441894531,138642.0
2013-12-05,56.13335037231445,56.427242279052734,55.98640441894531,56.280296325683594,90893.0
2013-12-08,56.574188232421875,56.721134185791016,56.427242279052734,56.721134185791016,140034.0
2013-12-09,56.721134185791016,57.0150260925293,56.574188232421875,56.721134185791016,107167.0
2013-12-10,56.721134185791016,57.30891799926758,56.721134185791016,56.721134185791016,215185.0
2013-12-11,56.721134185791016,56.868080139160156,56.721134185791016,56.868080139160156,91214.0
2013-12-12,56.721134185791016,56.721134185791016,56.13335037231445,56.427242279052734,121517.0
2013-12-15,56.280296325683594,56.721134185791016,56.280296325683594,56.280296325683594,102390.0
2013-12-16,56.574188232421875,56.574188232421875,56.13335037231445,56.280296325683594,90395.0
2013-12-17,56.427242279052734,56.574188232421875,56.13335037231445,56.427242279052734,115813.0
2013-12-18,56.868080139160156,57.0150260925293,55.39862060546875,56.280296325683594,183440.0
2013-12-19,56.427242279052734,56.574188232421875,56.280296325683594,56.427242279052734,104214.0
2013-12-22,56.427242279052734,56.427242279052734,56.280296325683594,56.427242279052734,123691.0
2013-12-23,56.574188232421875,58.631431579589844,56.427242279052734,57.16197204589844,936802.0
2013-12-24,57.45586395263672,57.60280990600586,56.868080139160156,57.16197204589844,265010.0
2013-12-25,57.16197204589844,57.16197204589844,56.574188232421875,56.868080139160156,121102.0
2013-12-26,56.721134185791016,57.0150260925293,56.427242279052734,56.721134185791016,158948.0
2013-12-29,56.721134185791016,57.30891799926758,56.721134185791016,57.16197204589844,210576.0
2013-12-30,57.16197204589844,57.749755859375,56.868080139160156,57.60280990600586,329308.0
2013-12-31,57.749755859375,57.749755859375,56.868080139160156,56.868080139160156,219752.0
2014-01-01,57.0150260925293,57.16197204589844,56.868080139160156,57.0150260925293,139783.0
2014-01-02,57.0150260925293,57.0150260925293,56.574188232421875,56.868080139160156,156029.0
2014-01-05,56.721134185791016,56.721134185791016,56.574188232421875,56.721134185791016,93764.0
2014-01-06,56.574188232421875,57.16197204589844,56.427242279052734,56.868080139160156,138394.0
2014-01-07,56.868080139160156,57.45586395263672,56.574188232421875,57.16197204589844,183525.0
2014-01-08,57.30891799926758,58.04364776611328,57.16197204589844,57.60280990600586,490930.0
2014-01-09,57.749755859375,57.89670181274414,57.0150260925293,57.0150260925293,231415.0
2014-01-12,57.0150260925293,57.45586395263672,56.868080139160156,57.30891799926758,140156.0
2014-01-13,57.30891799926758,57.45586395263672,57.0150260925293,57.16197204589844,106305.0
2014-01-14,57.16197204589844,57.16197204589844,57.16197204589844,57.16197204589844,0.0
2014-01-15,57.30891799926758,58.631431579589844,57.16197204589844,57.89670181274414,573591.0
2014-01-16,57.89670181274414,58.04364776611328,57.30891799926758,57.45586395263672,156803.0
2014-01-19,57.30891799926758,58.04364776611328,57.30891799926758,58.04364776611328,181320.0
2014-01-20,58.04364776611328,58.19059371948242,57.60280990600586,58.19059371948242,149579.0
2014-01-21,57.30891799926758,57.30891799926758,55.54556655883789,56.574188232421875,444061.0
2014-01-22,56.574188232421875,57.0150260925293,56.13335037231445,56.574188232421875,224911.0
2014-01-23,56.721134185791016,57.45586395263672,56.721134185791016,57.30891799926758,324186.0
2014-01-26,56.280296325683594,58.925323486328125,55.98640441894531,58.778377532958984,604269.0
2014-01-27,59.072269439697266,60.68867492675781,58.778377532958984,60.24783706665039,1421750.0
2014-01-28,60.24783706665039,60.83562088012695,59.51310729980469,60.83562088012695,439088.0
2014-01-29,60.83562088012695,60.982566833496094,60.54172897338867,60.83562088012695,301078.0
2014-01-30,59.80699920654297,60.54172897338867,59.80699920654297,60.39478302001953,218063.0
2014-02-02,60.24783706665039,60.39478302001953,59.219215393066406,59.80699920654297,164776.0
2014-02-03,59.80699920654297,59.80699920654297,58.4844856262207,58.4844856262207,154567.0
2014-02-04,58.04364776611328,58.4844856262207,57.749755859375,58.04364776611328,92020.0
2014-02-05,58.19059371948242,58.33753967285156,57.89670181274414,57.89670181274414,75045.0
2014-02-06,57.89670181274414,60.24783706665039,57.89670181274414,59.95394515991211,321296.0
2014-02-09,59.80699920654297,60.39478302001953,59.36616134643555,59.80699920654297,261731.0
2014-02-10,59.51310729980469,60.10089111328125,59.219215393066406,59.80699920654297,171605.0
2014-02-11,59.66005325317383,60.54172897338867,59.66005325317383,60.10089111328125,253271.0
2014-02-12,60.10089111328125,60.39478302001953,59.80699920654297,59.80699920654297,162338.0
2014-02-13,59.80699920654297,60.24783706665039,59.51310729980469,59.51310729980469,92469.0
2014-02-16,59.51310729980469,59.95394515991211,59.219215393066406,59.51310729980469,79634.0
2014-02-17,59.51310729980469,60.982566833496094,59.219215393066406,60.10089111328125,425517.0
2014-02-18,60.10089111328125,60.10089111328125,58.33753967285156,58.631431579589844,356612.0
2014-02-19,58.631431579589844,58.778377532958984,58.19059371948242,58.4844856262207,167656.0
2014-02-20,58.631431579589844,58.631431579589844,57.30891799926758,57.30891799926758,435889.0
2014-02-23,57.60280990600586,57.60280990600586,57.0150260925293,57.30891799926758,194084.0
2014-02-24,57.30891799926758,57.749755859375,57.0150260925293,57.45586395263672,163658.0
2014-02-25,57.45586395263672,57.60280990600586,57.16197204589844,57.45586395263672,162518.0
2014-02-26,57.45586395263672,57.89670181274414,57.30891799926758,57.45586395263672,145878.0
2014-02-27,57.60280990600586,57.749755859375,57.30891799926758,57.30891799926758,99215.0
2014-03-02,57.45586395263672,57.60280990600586,56.868080139160156,57.30891799926758,138059.0
2014-03-03,57.0150260925293,57.16197204589844,56.13335037231445,56.721134185791016,172539.0
2014-03-04,56.868080139160156,57.16197204589844,56.721134185791016,57.0150260925293,163532.0
2014-03-05,57.0150260925293,57.30891799926758,56.13335037231445,57.0150260925293,131359.0
2014-03-06,56.868080139160156,57.60280990600586,56.868080139160156,57.0150260925293,193427.0
2014-03-09,57.0150260925293,57.45586395263672,56.868080139160156,57.45586395263672,381725.0
2014-03-10,57.30891799926758,58.4844856262207,57.16197204589844,57.749755859375,343512.0
2014-03-11,57.89670181274414,58.33753967285156,57.60280990600586,58.04364776611328,567386.0
2014-03-12,58.04364776611328,59.66005325317383,57.89670181274414,59.36616134643555,1084734.0
2014-03-13,59.36616134643555,59.36616134643555,59.36616134643555,59.36616134643555,0.0
2014-03-16,58.631431579589844,58.925323486328125,58.4844856262207,58.631431579589844,205576.0
2014-03-17,58.631431579589844,58.778377532958984,58.19059371948242,58.4844856262207,161771.0
2014-03-18,58.778377532958984,58.778377532958984,58.4844856262207,58.778377532958984,191047.0
2014-03-19,58.631431579589844,58.925323486328125,58.631431579589844,58.778377532958984,81218.0
2014-03-20,58.631431579589844,58.631431579589844,58.33753967285156,58.631431579589844,85457.0
2014-03-23,58.631431579589844,59.36616134643555,58.4844856262207,59.072269439697266,160292.0
2014-03-24,58.925323486328125,59.36616134643555,58.778377532958984,59.072269439697266,177554.0
2014-03-25,59.072269439697266,60.24783706665039,58.778377532958984,59.80699920654297,446426.0
2014-03-26,59.95394515991211,59.95394515991211,59.36616134643555,59.51310729980469,143618.0
2014-03-27,59.51310729980469,59.80699920654297,58.778377532958984,58.925323486328125,170725.0
2014-03-30,59.219215393066406,59.51310729980469,59.072269439697266,59.36616134643555,196918.0
2014-03-31,59.36616134643555,60.24783706665039,58.925323486328125,59.95394515991211,368981.0
2014-04-01,59.95394515991211,61.276458740234375,59.80699920654297,60.982566833496094,534345.0
2014-04-02,60.982566833496094,61.570350646972656,60.68867492675781,61.423404693603516,544279.0
2014-04-03,60.982566833496094,62.59897232055664,60.982566833496094,62.01118850708008,731986.0
2014-04-06,63.921485900878906,66.12567138671875,63.333702087402344,63.774539947509766,1568280.0
2014-04-07,63.1867561340332,65.53788757324219,62.01118850708008,64.21537780761719,889831.0
2014-04-08,64.21537780761719,65.6848373413086,63.921485900878906,64.50926971435547,591440.0
2014-04-09,64.65621185302734,65.53788757324219,60.24783706665039,63.03981018066406,601899.0
2014-04-10,63.1867561340332,63.480648040771484,61.86424255371094,62.4520263671875,196698.0
2014-04-13,61.7172966003418,62.01118850708008,60.39478302001953,62.01118850708008,183740.0
2014-04-14,62.01118850708008,64.21537780761719,61.7172966003418,63.921485900878906,450978.0
2014-04-15,64.95010375976562,69.65237426757812,64.95010375976562,66.86040496826172,1321878.0
2014-04-16,66.56651306152344,67.0073471069336,65.2439956665039,65.97872924804688,368669.0
2014-04-17,65.83177947998047,66.86040496826172,65.09705352783203,65.53788757324219,289635.0
2014-04-20,65.2439956665039,66.86040496826172,64.95010375976562,66.86040496826172,491982.0
2014-04-21,67.30123901367188,69.06459045410156,65.53788757324219,68.6237564086914,1298427.0
2014-04-22,68.32986450195312,69.9462661743164,67.88902282714844,69.50543212890625,968313.0
2014-04-23,70.24015808105469,71.56267547607422,69.06459045410156,69.35848236083984,520505.0
2014-04-24,69.50543212890625,72.59129333496094,69.35848236083984,71.56267547607422,912673.0
2014-04-27,72.15045928955078,72.59129333496094,70.53404998779297,70.82794189453125,311413.0
2014-04-28,70.97489166259766,71.8565673828125,69.35848236083984,69.79932403564453,567074.0
2014-04-29,70.53404998779297,70.53404998779297,68.91764831542969,69.35848236083984,301195.0
2014-04-30,69.50543212890625,71.56267547607422,68.91764831542969,70.09321594238281,786874.0
2014-05-01,70.3871078491211,70.3871078491211,69.06459045410156,69.79932403564453,271595.0
2014-05-04,70.3871078491211,73.3260269165039,69.9462661743164,70.82794189453125,1534588.0
2014-05-05,70.82794189453125,72.44435119628906,69.9462661743164,72.29740142822266,569742.0
2014-05-06,72.44435119628906,72.44435119628906,70.68099975585938,71.12183380126953,454501.0
2014-05-07,70.82794189453125,71.26878356933594,70.53404998779297,70.97489166259766,232113.0
2014-05-08,71.12183380126953,71.26878356933594,70.53404998779297,70.82794189453125,152784.0
2014-05-11,70.68099975585938,71.7096176147461,70.53404998779297,70.68099975585938,331531.0
2014-05-12,70.82794189453125,71.12183380126953,70.53404998779297,71.12183380126953,120362.0
2014-05-13,71.26878356933594,71.56267547607422,70.97489166259766,71.26878356933594,227104.0
2014-05-14,71.41572570800781,76.77925872802734,70.68099975585938,76.04452514648438,1415323.0
2014-05-15,75.67716217041016,79.71817779541016,73.47296905517578,78.24871063232422,1933184.0
2014-05-18,77.88134765625,81.18762969970703,77.51398468017578,78.61608123779297,1017310.0
2014-05-19,78.61608123779297,78.98344421386719,76.04452514648438,78.24871063232422,548021.0
2014-05-20,77.88134765625,80.4529037475586,77.88134765625,79.3508071899414,467276.0
2014-05-21,78.24871063232422,80.82026672363281,78.24871063232422,80.08554077148438,378183.0
2014-05-22,80.82026672363281,83.3918228149414,78.98344421386719,78.98344421386719,558386.0
2014-05-25,77.88134765625,81.18762969970703,76.77925872802734,78.98344421386719,293441.0
2014-05-26,79.3508071899414,80.08554077148438,78.61608123779297,79.3508071899414,135253.0
2014-05-27,78.98344421386719,80.4529037475586,78.61608123779297,80.08554077148438,279782.0
2014-05-28,80.08554077148438,81.92236328125,78.98344421386719,79.71817779541016,229138.0
2014-05-29,80.08554077148438,81.18762969970703,78.24871063232422,79.3508071899414,358927.0
2014-06-01,79.3508071899414,80.08554077148438,77.88134765625,78.61608123779297,137417.0
2014-06-02,78.61608123779297,80.08554077148438,78.24871063232422,79.71817779541016,197741.0
2014-06-03,79.3508071899414,82.28972625732422,78.98344421386719,81.18762969970703,622320.0
2014-06-04,81.92236328125,83.75918579101562,80.82026672363281,82.28972625732422,623542.0
2014-06-05,82.28972625732422,83.75918579101562,80.4529037475586,81.55500030517578,517118.0
2014-06-08,81.92236328125,83.3918228149414,78.61608123779297,81.55500030517578,303044.0
2014-06-09,82.28972625732422,84.4939193725586,80.4529037475586,81.18762969970703,550733.0
2014-06-10,81.18762969970703,84.86128234863281,80.82026672363281,83.3918228149414,1206285.0
2014-06-11,83.75918579101562,84.4939193725586,82.28972625732422,83.3918228149414,365053.0
2014-06-12,83.02445983886719,83.02445983886719,81.55500030517578,82.28972625732422,175190.0
2014-06-15,80.82026672363281,81.92236328125,78.24871063232422,80.82026672363281,229806.0
2014-06-16,80.82026672363281,81.55500030517578,77.51398468017578,77.51398468017578,374248.0
2014-06-17,77.88134765625,78.98344421386719,76.77925872802734,77.51398468017578,326503.0
2014-06-18,77.88134765625,78.61608123779297,76.4118881225586,77.14662170410156,273668.0
2014-06-19,77.51398468017578,77.88134765625,76.4118881225586,77.51398468017578,161755.0
2014-06-22,77.88134765625,80.82026672363281,76.04452514648438,77.51398468017578,494684.0
2014-06-23,77.88134765625,77.88134765625,73.03213500976562,75.67716217041016,208462.0
2014-06-24,74.57506561279297,75.30979919433594,73.1790771484375,74.57506561279297,372306.0
2014-06-25,74.94242858886719,75.30979919433594,73.84033966064453,74.20770263671875,215758.0
2014-06-26,74.20770263671875,74.57506561279297,73.47296905517578,73.84033966064453,139515.0
2014-06-29,73.47296905517578,74.20770263671875,72.00350952148438,73.47296905517578,133602.0
2014-06-30,73.84033966064453,75.67716217041016,73.03213500976562,74.57506561279297,191983.0
2014-07-01,74.57506561279297,76.04452514648438,73.3260269165039,75.30979919433594,264298.0
2014-07-02,76.04452514648438,77.88134765625,76.04452514648438,77.88134765625,359889.0
2014-07-03,77.51398468017578,78.24871063232422,75.67716217041016,76.4118881225586,263613.0
2014-07-06,76.4118881225586,76.77925872802734,75.30979919433594,76.4118881225586,108058.0
2014-07-07,76.77925872802734,79.71817779541016,75.67716217041016,78.61608123779297,454919.0
2014-07-08,78.61608123779297,80.08554077148438,78.24871063232422,78.98344421386719,388108.0
2014-07-09,78.98344421386719,79.71817779541016,77.88134765625,78.61608123779297,149065.0
2014-07-10,78.24871063232422,79.71817779541016,77.88134765625,78.61608123779297,197195.0
2014-07-13,78.24871063232422,79.3508071899414,76.4118881225586,77.14662170410156,314875.0
2014-07-14,77.14662170410156,77.51398468017578,75.67716217041016,76.4118881225586,214005.0
2014-07-15,76.4118881225586,77.14662170410156,75.30979919433594,76.4118881225586,171065.0
2014-07-16,77.14662170410156,80.08554077148438,76.77925872802734,77.88134765625,916100.0
2014-07-17,77.88134765625,81.18762969970703,77.51398468017578,78.98344421386719,726920.0
2014-07-20,78.98344421386719,81.55500030517578,77.88134765625,79.3508071899414,615877.0
2014-07-21,79.3508071899414,80.82026672363281,78.98344421386719,80.08554077148438,167854.0
2014-07-22,80.82026672363281,81.18762969970703,79.3508071899414,79.71817779541016,295784.0
2014-07-23,81.18762969970703,83.3918228149414,78.98344421386719,78.98344421386719,660785.0
2014-07-24,79.3508071899414,79.3508071899414,76.4118881225586,76.77925872802734,367330.0
2014-08-03,77.51398468017578,78.98344421386719,76.77925872802734,78.61608123779297,181176.0
2014-08-04,78.61608123779297,78.98344421386719,77.88134765625,78.98344421386719,89515.0
2014-08-05,78.98344421386719,81.18762969970703,78.61608123779297,79.3508071899414,468444.0
2014-08-06,80.08554077148438,81.55500030517578,79.3508071899414,79.3508071899414,460295.0
2014-08-07,80.82026672363281,81.92236328125,80.4529037475586,81.55500030517578,528833.0
2014-08-10,82.28972625732422,84.4939193725586,81.18762969970703,82.65708923339844,609440.0
2014-08-11,83.02445983886719,85.96337890625,81.92236328125,84.12654876708984,1298418.0
2014-08-12,84.4939193725586,85.22864532470703,83.75918579101562,84.12654876708984,290446.0
2014-08-13,84.12654876708984,84.86128234863281,83.02445983886719,83.3918228149414,313728.0
2014-08-14,83.3918228149414,87.4328384399414,83.3918228149414,86.33074188232422,747987.0
2014-08-17,85.96337890625,87.80020141601562,85.22864532470703,86.69810485839844,356962.0
2014-08-18,87.06546783447266,87.80020141601562,85.96337890625,86.33074188232422,393852.0
2014-08-19,86.33074188232422,87.4328384399414,85.22864532470703,87.4328384399414,440405.0
2014-08-20,87.4328384399414,87.4328384399414,85.96337890625,86.69810485839844,234074.0
2014-08-21,85.96337890625,86.33074188232422,85.22864532470703,85.96337890625,124912.0
2014-08-24,85.59600830078125,86.69810485839844,85.22864532470703,85.22864532470703,187620.0
2014-08-25,85.96337890625,85.96337890625,79.71817779541016,81.55500030517578,473513.0
2014-08-26,82.28972625732422,83.75918579101562,81.92236328125,83.3918228149414,146805.0
2014-08-27,83.3918228149414,83.75918579101562,82.65708923339844,83.75918579101562,180597.0
2014-08-28,84.12654876708984,84.12654876708984,82.28972625732422,83.02445983886719,194026.0
2014-08-31,82.28972625732422,83.02445983886719,81.92236328125,82.28972625732422,153430.0
2014-09-01,82.28972625732422,83.02445983886719,81.55500030517578,82.28972625732422,179084.0
2014-09-02,82.28972625732422,82.65708923339844,81.55500030517578,82.28972625732422,144615.0
2014-09-03,82.28972625732422,82.28972625732422,80.08554077148438,81.18762969970703,381171.0
2014-09-04,81.18762969970703,82.28972625732422,81.18762969970703,81.55500030517578,188065.0
2014-09-07,81.92236328125,84.12654876708984,81.55500030517578,83.75918579101562,518808.0
2014-09-08,84.12654876708984,86.69810485839844,83.75918579101562,86.33074188232422,691495.0
2014-09-09,84.86128234863281,85.96337890625,84.12654876708984,84.86128234863281,656041.0
2014-09-10,84.86128234863281,84.86128234863281,82.65708923339844,83.3918228149414,246741.0
2014-09-11,83.02445983886719,84.12654876708984,83.02445983886719,84.12654876708984,278803.0
2014-09-14,84.4939193725586,86.33074188232422,84.4939193725586,84.86128234863281,475355.0
2014-09-15,85.22864532470703,87.80020141601562,84.12654876708984,85.59600830078125,889156.0
2014-09-16,85.59600830078125,85.96337890625,84.4939193725586,85.22864532470703,243676.0
2014-09-17,85.22864532470703,85.22864532470703,84.4939193725586,84.86128234863281,160661.0
2014-09-18,84.4939193725586,84.86128234863281,83.3918228149414,84.86128234863281,214031.0
2014-09-21,84.4939193725586,85.22864532470703,82.65708923339844,83.02445983886719,307423.0
2014-09-22,82.28972625732422,83.3918228149414,81.92236328125,82.28972625732422,247074.0
2014-09-24,82.65708923339844,84.4939193725586,81.55500030517578,82.28972625732422,410814.0
2014-09-25,83.3918228149414,83.3918228149414,81.55500030517578,82.65708923339844,102610.0
2014-09-28,82.28972625732422,82.65708923339844,80.08554077148438,81.18762969970703,137912.0
2014-09-29,80.82026672363281,82.28972625732422,80.4529037475586,82.28972625732422,105898.0
2014-09-30,82.28972625732422,82.28972625732422,81.55500030517578,81.92236328125,131508.0
2014-10-01,82.28972625732422,83.02445983886719,81.55500030517578,82.28972625732422,137962.0
2014-10-02,81.55500030517578,82.28972625732422,81.18762969970703,81.92236328125,173186.0
2014-10-12,78.98344421386719,80.82026672363281,73.84033966064453,76.04452514648438,276248.0
2014-10-13,73.47296905517578,78.98344421386719,73.47296905517578,78.98344421386719,331828.0
2014-10-14,77.51398468017578,77.51398468017578,74.57506561279297,77.51398468017578,247714.0
2014-10-15,77.88134765625,78.24871063232422,74.20770263671875,75.30979919433594,184245.0
2014-10-16,74.20770263671875,74.20770263671875,67.44818878173828,70.09321594238281,290700.0
2014-10-19,72.15045928955078,73.3260269165039,69.35848236083984,70.53404998779297,315957.0
2014-10-20,71.12183380126953,72.88518524169922,68.32986450195312,72.88518524169922,238555.0
2014-10-21,73.03213500976562,73.84033966064453,71.8565673828125,73.84033966064453,338713.0
2014-10-22,73.47296905517578,74.57506561279297,72.15045928955078,73.47296905517578,282374.0
2014-10-23,72.00350952148438,72.88518524169922,71.26878356933594,72.59129333496094,254800.0
2014-10-26,72.73824310302734,74.20770263671875,72.44435119628906,73.47296905517578,248217.0
2014-10-27,73.47296905517578,73.47296905517578,72.00350952148438,72.44435119628906,213460.0
2014-10-28,72.73824310302734,74.94242858886719,72.15045928955078,74.20770263671875,327295.0
2014-10-29,74.57506561279297,75.30979919433594,72.44435119628906,72.88518524169922,339445.0
2014-10-30,72.29740142822266,72.88518524169922,69.9462661743164,72.88518524169922,196760.0
2014-11-02,73.3260269165039,74.20770263671875,73.1790771484375,73.1790771484375,155298.0
2014-11-03,73.47296905517578,76.77925872802734,73.1790771484375,75.67716217041016,349249.0
2014-11-04,74.94242858886719,76.04452514648438,72.44435119628906,76.04452514648438,301193.0
2014-11-05,73.84033966064453,76.4118881225586,72.59129333496094,76.4118881225586,316838.0
2014-11-06,75.67716217041016,76.4118881225586,75.30979919433594,75.67716217041016,103329.0
2014-11-09,75.30979919433594,75.67716217041016,73.84033966064453,75.67716217041016,203985.0
2014-11-10,75.67716217041016,80.4529037475586,74.94242858886719,79.3508071899414,636074.0
2014-11-11,78.98344421386719,81.92236328125,77.88134765625,81.92236328125,349429.0
2014-11-12,81.55500030517578,84.4939193725586,81.18762969970703,83.3918228149414,707006.0
2014-11-13,82.28972625732422,83.75918579101562,80.82026672363281,82.65708923339844,227339.0
2014-11-16,81.18762969970703,83.75918579101562,80.4529037475586,82.65708923339844,377930.0
2014-11-17,83.3918228149414,83.3918228149414,77.14662170410156,80.82026672363281,425848.0
2014-11-18,80.4529037475586,81.92236328125,78.61608123779297,81.18762969970703,288535.0
2014-11-19,81.55500030517578,82.28972625732422,79.71817779541016,79.71817779541016,321395.0
2014-11-20,79.71817779541016,79.71817779541016,77.88134765625,79.3508071899414,232665.0
2014-11-23,79.71817779541016,81.55500030517578,79.71817779541016,79.71817779541016,219222.0
2014-11-24,80.4529037475586,80.4529037475586,78.24871063232422,80.08554077148438,253941.0
2014-11-25,80.4529037475586,80.82026672363281,77.14662170410156,78.98344421386719,409480.0
2014-11-26,78.61608123779297,78.98344421386719,75.30979919433594,76.4118881225586,226628.0
2014-11-27,75.30979919433594,77.14662170410156,74.57506561279297,75.67716217041016,146693.0
2014-11-30,70.68099975585938,73.3260269165039,69.21154022216797,72.00350952148438,168889.0
2014-12-01,71.56267547607422,74.57506561279297,71.56267547607422,74.20770263671875,175725.0
2014-12-02,75.30979919433594,76.4118881225586,74.57506561279297,74.94242858886719,182028.0
2014-12-03,74.57506561279297,75.67716217041016,74.57506561279297,74.94242858886719,73630.0
2014-12-04,76.04452514648438,77.51398468017578,75.67716217041016,76.4118881225586,96125.0
2014-12-07,75.67716217041016,76.04452514648438,74.94242858886719,76.04452514648438,95430.0
2014-12-08,74.94242858886719,75.67716217041016,73.84033966064453,74.20770263671875,126054.0
2014-12-09,73.3260269165039,73.84033966064453,71.26878356933594,73.84033966064453,93628.0
2014-12-10,72.88518524169922,73.47296905517578,70.68099975585938,72.44435119628906,109635.0
2014-12-11,71.26878356933594,71.41572570800781,69.21154022216797,70.68099975585938,162911.0
2014-12-14,65.2439956665039,68.91764831542969,63.627593994140625,63.627593994140625,202726.0
2014-12-15,65.39094543457031,65.39094543457031,58.04364776611328,58.04364776611328,780706.0
2014-12-16,52.90053939819336,53.0474853515625,52.3127555847168,52.3127555847168,244663.0
2014-12-17,51.43107986450195,52.90053939819336,47.169647216796875,50.84329605102539,377789.0
2014-12-18,54.369998931884766,56.868080139160156,53.63526916503906,56.868080139160156,301936.0
2014-12-21,58.925323486328125,59.36616134643555,55.39862060546875,55.83945846557617,350156.0
2014-12-22,55.98640441894531,58.33753967285156,54.516944885253906,57.60280990600586,268153.0
2014-12-23,57.30891799926758,63.333702087402344,56.721134185791016,63.333702087402344,458077.0
2014-12-24,64.65621185302734,69.65237426757812,64.36231994628906,69.35848236083984,483758.0
2014-12-25,69.21154022216797,70.68099975585938,66.12567138671875,68.18291473388672,478539.0
2014-12-28,69.35848236083984,72.00350952148438,68.32986450195312,69.50543212890625,247181.0
2014-12-29,69.9462661743164,71.12183380126953,68.476806640625,69.35848236083984,221980.0
2014-12-30,68.18291473388672,68.77069854736328,66.86040496826172,68.476806640625,257101.0
2014-12-31,70.82794189453125,72.73824310302734,61.86424255371094,69.21154022216797,1496669.0
2015-01-01,71.26878356933594,72.15045928955078,68.77069854736328,68.91764831542969,481166.0
2015-01-04,68.77069854736328,69.06459045410156,66.12567138671875,66.27262115478516,400273.0
2015-01-05,65.39094543457031,65.53788757324219,62.01118850708008,62.01118850708008,264644.0
2015-01-06,58.778377532958984,67.59513092041016,57.60280990600586,66.71345520019531,391583.0
2015-01-07,64.65621185302734,67.30123901367188,63.1867561340332,64.50926971435547,501554.0
2015-01-08,66.27262115478516,66.86040496826172,65.39094543457031,65.83177947998047,940275.0
2015-01-11,66.12567138671875,67.30123901367188,65.39094543457031,66.56651306152344,513630.0
2015-01-12,66.41956329345703,67.154296875,64.50926971435547,65.09705352783203,374317.0
2015-01-13,62.01118850708008,68.32986450195312,62.01118850708008,67.74208068847656,718266.0
2015-01-14,68.91764831542969,70.3871078491211,67.74208068847656,70.3871078491211,430748.0
2015-01-15,70.09321594238281,71.56267547607422,68.476806640625,69.21154022216797,555829.0
2015-01-18,68.6237564086914,70.82794189453125,68.6237564086914,70.53404998779297,235611.0
2015-01-19,70.53404998779297,73.47296905517578,69.21154022216797,69.79932403564453,786760.0
2015-01-20,70.3871078491211,71.26878356933594,70.09321594238281,70.53404998779297,348295.0
2015-01-21,69.21154022216797,70.3871078491211,66.41956329345703,67.59513092041016,513446.0
2015-01-22,67.88902282714844,68.6237564086914,67.0073471069336,67.0073471069336,221288.0
2015-01-26,67.88902282714844,68.476806640625,67.0073471069336,67.44818878173828,258886.0
2015-01-27,67.88902282714844,69.50543212890625,67.44818878173828,68.6237564086914,334974.0
2015-01-28,69.9462661743164,73.1790771484375,69.9462661743164,72.44435119628906,1125006.0
2015-01-29,71.7096176147461,75.67716217041016,71.26878356933594,73.84033966064453,684402.0
2015-02-01,76.4118881225586,77.51398468017578,74.20770263671875,77.14662170410156,1336539.0
2015-02-02,77.14662170410156,78.98344421386719,76.4118881225586,77.14662170410156,1142344.0
2015-02-03,76.77925872802734,77.51398468017578,74.20770263671875,75.30979919433594,584788.0
2015-02-04,75.30979919433594,76.04452514648438,74.57506561279297,75.67716217041016,179576.0
2015-02-05,74.20770263671875,81.55500030517578,74.20770263671875,79.3508071899414,905431.0
2015-02-08,80.4529037475586,80.4529037475586,77.88134765625,78.98344421386719,1025777.0
2015-02-09,79.3508071899414,79.71817779541016,77.88134765625,78.24871063232422,517279.0
2015-02-10,78.24871063232422,80.08554077148438,77.14662170410156,78.24871063232422,669582.0
2015-02-11,77.88134765625,79.3508071899414,75.67716217041016,77.14662170410156,493597.0
2015-02-12,76.4118881225586,78.98344421386719,76.4118881225586,77.88134765625,350986.0
2015-02-15,78.98344421386719,81.18762969970703,77.88134765625,80.82026672363281,526511.0
2015-02-16,80.4529037475586,85.22864532470703,79.71817779541016,83.3918228149414,1583432.0
2015-02-17,83.3918228149414,87.06546783447266,82.28972625732422,82.65708923339844,1487222.0
2015-02-18,84.12654876708984,88.90229797363281,83.3918228149414,86.33074188232422,1710016.0
2015-02-19,85.96337890625,89.26966094970703,85.22864532470703,88.53492736816406,789293.0
2015-02-22,88.90229797363281,90.37175750732422,87.4328384399414,89.63702392578125,643244.0
2015-02-23,89.63702392578125,89.63702392578125,84.4939193725586,85.22864532470703,715889.0
2015-02-24,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-02-25,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-02-26,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-03-01,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-03-02,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-03-03,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-03-04,85.22864532470703,85.22864532470703,85.22864532470703,85.22864532470703,0.0
2015-03-05,87.80020141601562,94.04540252685547,87.80020141601562,91.47384643554688,1146636.0
2015-03-08,94.41276550292969,97.71905517578125,94.04540252685547,95.8822250366211,495278.0
2015-03-09,94.41276550292969,97.71905517578125,94.04540252685547,95.8822250366211,495278.0
2015-03-10,96.98432159423828,96.98432159423828,92.20858001708984,94.78013610839844,584143.0
2015-03-11,92.94330596923828,94.78013610839844,91.84121704101562,93.31067657470703,301570.0
2015-03-12,94.78013610839844,96.24959564208984,92.57594299316406,94.41276550292969,436350.0
2015-03-15,92.57594299316406,94.78013610839844,92.57594299316406,93.67803955078125,258201.0
2015-03-16,93.31067657470703,94.04540252685547,90.00438690185547,92.20858001708984,239415.0
2015-03-17,91.84121704101562,94.04540252685547,89.63702392578125,93.67803955078125,210312.0
2015-03-18,92.94330596923828,93.31067657470703,85.22864532470703,92.20858001708984,245270.0
2015-03-19,92.57594299316406,93.31067657470703,91.10648345947266,92.20858001708984,205025.0
2015-03-22,92.57594299316406,99.9232406616211,91.84121704101562,97.3516845703125,857194.0
2015-03-23,97.3516845703125,98.45378112792969,94.04540252685547,96.24959564208984,806243.0
2015-03-24,95.51486206054688,97.71905517578125,93.31067657470703,96.61695861816406,608335.0
2015-03-25,96.24959564208984,96.24959564208984,87.80020141601562,87.80020141601562,681691.0
2015-03-26,82.28972625732422,91.10648345947266,81.18762969970703,91.10648345947266,956883.0
2015-03-29,92.20858001708984,95.51486206054688,90.73912048339844,93.67803955078125,439986.0
2015-03-30,94.41276550292969,95.51486206054688,91.47384643554688,91.47384643554688,298914.0
2015-03-31,91.84121704101562,94.04540252685547,90.00438690185547,91.84121704101562,336212.0
2015-04-01,92.20858001708984,96.24959564208984,90.73912048339844,96.24959564208984,515082.0
2015-04-02,95.51486206054688,96.98432159423828,91.84121704101562,92.57594299316406,460144.0
2015-04-05,93.31067657470703,94.04540252685547,90.73912048339844,93.67803955078125,193514.0
2015-04-06,94.41276550292969,94.78013610839844,92.57594299316406,92.57594299316406,99645.0
2015-04-07,93.31067657470703,102.49479675292969,93.31067657470703,102.49479675292969,547371.0
2015-04-08,102.12743377685547,104.33161926269531,99.55587768554688,100.65797424316406,1183214.0
2015-04-09,100.29060363769531,106.53581237792969,100.29060363769531,102.12743377685547,1115476.0
2015-04-12,102.8621597290039,108.73999786376953,102.49479675292969,103.9642562866211,1192215.0
2015-04-13,102.49479675292969,107.27053833007812,102.12743377685547,104.69898223876953,663697.0
2015-04-14,103.9642562866211,106.16844177246094,101.02533721923828,101.02533721923828,408337.0
2015-04-15,102.8621597290039,103.22952270507812,100.65797424316406,101.3927001953125,312768.0
2015-04-16,101.76006317138672,105.06634521484375,101.76006317138672,103.59689331054688,654923.0
2015-04-19,104.69898223876953,110.20945739746094,103.9642562866211,109.10736083984375,763050.0
2015-04-20,108.00526428222656,108.00526428222656,104.33161926269531,105.4337158203125,314379.0
2015-04-21,104.33161926269531,106.9031753540039,102.12743377685547,104.33161926269531,293293.0
2015-04-22,105.4337158203125,107.63790130615234,103.59689331054688,104.33161926269531,332007.0
2015-04-23,104.33161926269531,105.06634521484375,103.9642562866211,104.69898223876953,96618.0
2015-04-26,105.06634521484375,106.9031753540039,105.06634521484375,106.638671875,168516.0
2015-04-27,106.9031753540039,106.9031753540039,103.59689331054688,104.68428802490234,197249.0
2015-04-28,105.06634521484375,105.06634521484375,102.12743377685547,102.30376434326172,310014.0
2015-04-29,102.8621597290039,103.9642562866211,101.02533721923828,103.68505859375,169874.0
2015-04-30,103.68505859375,103.68505859375,103.68505859375,103.68505859375,0.0
2015-05-03,107.27053833007812,108.73999786376953,105.80107879638672,106.77091979980469,467872.0
2015-05-04,106.9031753540039,109.47472381591797,106.16844177246094,107.5644302368164,657362.0
2015-05-05,107.63790130615234,108.37263488769531,106.16844177246094,107.5791244506836,239621.0
2015-05-06,107.27053833007812,111.31155395507812,106.53581237792969,109.8567886352539,547243.0
2015-05-07,110.20945739746094,110.94418334960938,108.00526428222656,110.22415161132812,424605.0
2015-05-10,110.22415161132812,110.22415161132812,110.22415161132812,110.22415161132812,0.0
2015-05-11,110.22415161132812,110.22415161132812,110.22415161132812,110.22415161132812,0.0
2015-05-12,108.73999786376953,113.51573944091797,108.00526428222656,112.70753479003906,447714.0
2015-05-13,112.78101348876953,116.08729553222656,108.00526428222656,108.51957702636719,708624.0
2015-05-14,109.10736083984375,109.84209442138672,108.73999786376953,108.9310302734375,198645.0
2015-05-17,109.10736083984375,109.47472381591797,108.37263488769531,108.81346893310547,81039.0
2015-05-18,108.73999786376953,108.73999786376953,106.16844177246094,107.12358856201172,291951.0
2015-05-19,107.27053833007812,108.37263488769531,106.53581237792969,107.21176147460938,209010.0
2015-05-20,107.27053833007812,107.27053833007812,104.33161926269531,105.7129135131836,277203.0
2015-05-21,105.80107879638672,106.9031753540039,105.06634521484375,106.43294525146484,119823.0
2015-05-24,106.9031753540039,108.00526428222656,105.06634521484375,107.71137237548828,157450.0
2015-05-25,107.63790130615234,108.37263488769531,105.4337158203125,106.02149963378906,181814.0
2015-05-26,105.80107879638672,106.16844177246094,105.06634521484375,105.63943481445312,1167458.0
2015-05-27,105.4337158203125,105.4337158203125,95.51486206054688,99.73220825195312,1621745.0
2015-05-28,99.9232406616211,102.49479675292969,98.08641815185547,101.51025390625,539607.0
2015-05-31,101.3927001953125,102.49479675292969,99.18851470947266,100.80491638183594,208588.0
2015-06-01,101.02533721923828,102.12743377685547,99.18851470947266,101.52495574951172,121303.0
2015-06-02,102.49479675292969,104.33161926269531,101.02533721923828,102.36254119873047,206109.0
2015-06-03,102.49479675292969,102.8621597290039,99.9232406616211,100.33468627929688,93589.0
2015-06-04,100.65797424316406,101.02533721923828,99.18851470947266,100.0701904296875,66749.0
2015-06-07,99.55587768554688,101.3927001953125,98.8211441040039,100.36408233642578,66481.0
2015-06-08,100.29060363769531,101.02533721923828,99.55587768554688,100.43755340576172,68922.0
2015-06-09,100.65797424316406,101.3927001953125,98.8211441040039,100.92247772216797,73996.0
2015-06-10,101.3927001953125,103.59689331054688,100.65797424316406,103.37647247314453,135803.0
2015-06-11,103.59689331054688,104.33161926269531,102.49479675292969,103.58219146728516,74621.0
2015-06-14,103.59689331054688,104.33161926269531,102.49479675292969,103.61158752441406,118266.0
2015-06-15,103.59689331054688,106.9031753540039,103.22952270507812,105.66883087158203,499091.0
2015-06-16,105.80107879638672,107.27053833007812,105.06634521484375,106.50641632080078,368968.0
2015-06-17,106.9031753540039,106.9031753540039,104.33161926269531,104.7283706665039,239266.0
2015-06-18,105.06634521484375,105.06634521484375,102.8621597290039,103.56749725341797,125474.0
2015-06-21,102.8621597290039,105.06634521484375,101.3927001953125,104.36100769042969,125763.0
2015-06-22,104.69898223876953,105.80107879638672,102.8621597290039,105.22798919677734,104238.0
2015-06-23,105.80107879638672,106.53581237792969,104.33161926269531,105.8157730102539,90902.0
2015-06-24,105.8157730102539,105.8157730102539,105.8157730102539,105.8157730102539,0.0
2015-06-25,107.63790130615234,108.00526428222656,104.33161926269531,104.6108169555664,329031.0
2015-06-28,104.33161926269531,105.4337158203125,102.8621597290039,105.0516586303711,111165.0
2015-06-29,103.9642562866211,104.33161926269531,100.65797424316406,103.8026123046875,111998.0
2015-06-30,101.76006317138672,109.10736083984375,101.76006317138672,107.5791244506836,295724.0
2015-07-01,108.37263488769531,118.2914810180664,106.16844177246094,118.2914810180664,1576617.0
2015-07-02,123.06723022460938,129.67979431152344,116.08729553222656,119.89319610595703,3757545.0
2015-07-05,119.76094055175781,119.76094055175781,115.3525619506836,117.5273666381836,1344444.0
2015-07-06,114.98519897460938,119.3935775756836,113.88310241699219,116.14607238769531,632269.0
2015-07-07,114.98519897460938,117.55675506591797,113.88310241699219,116.73385620117188,489200.0
2015-07-08,117.55675506591797,119.02621459960938,115.71993255615234,116.39588165283203,653656.0
2015-07-09,115.71993255615234,117.55675506591797,114.98519897460938,116.76324462890625,367243.0
2015-07-12,117.18939208984375,118.2914810180664,116.45465850830078,116.74855041503906,236853.0
2015-07-13,116.822021484375,117.55675506591797,114.61783599853516,116.92488861083984,240636.0
2015-07-14,116.822021484375,117.18939208984375,113.88310241699219,114.412109375,455102.0
2015-07-15,114.61783599853516,116.08729553222656,113.51573944091797,114.72069549560547,289776.0
2015-07-19,114.72069549560547,114.72069549560547,114.72069549560547,114.72069549560547,0.0
2015-07-20,114.72069549560547,114.72069549560547,114.72069549560547,114.72069549560547,0.0
2015-07-21,114.72069549560547,114.72069549560547,114.72069549560547,114.72069549560547,0.0
2015-07-22,116.08729553222656,116.08729553222656,113.14837646484375,113.51573944091797,268927.0
2015-07-23,113.51573944091797,115.3525619506836,111.67891693115234,114.75008392333984,268111.0
2015-07-26,114.61783599853516,114.61783599853516,112.78101348876953,113.79493713378906,125069.0
2015-07-27,113.14837646484375,113.51573944091797,109.84209442138672,112.97203826904297,271637.0
2015-07-28,112.04627990722656,114.25047302246094,111.67891693115234,114.05944061279297,86347.0
2015-07-29,114.61783599853516,116.45465850830078,113.14837646484375,113.51573944091797,241943.0
2015-07-30,113.88310241699219,114.25047302246094,112.41364288330078,113.14837646484375,90074.0
2015-08-02,112.41364288330078,114.25047302246094,109.47472381591797,113.29531860351562,161428.0
2015-08-03,112.04627990722656,113.88310241699219,110.94418334960938,111.39971923828125,119207.0
2015-08-04,111.31155395507812,112.04627990722656,109.47472381591797,110.92948913574219,87196.0
2015-08-05,110.94418334960938,112.04627990722656,109.84209442138672,110.94418334960938,92551.0
2015-08-06,110.20945739746094,110.20945739746094,105.06634521484375,107.16767883300781,127991.0
2015-08-09,105.4337158203125,106.9031753540039,103.59689331054688,106.53581237792969,172898.0
2015-08-10,107.27053833007812,108.00526428222656,104.33161926269531,105.80107879638672,193671.0
2015-08-11,105.4337158203125,105.80107879638672,95.51486206054688,95.60302734375,802495.0
2015-08-12,91.84121704101562,97.71905517578125,87.06546783447266,96.58757019042969,1488154.0
2015-08-13,96.98432159423828,97.3516845703125,93.67803955078125,94.70665740966797,375063.0
2015-08-16,94.41276550292969,95.51486206054688,85.59600830078125,85.59600830078125,491989.0
2015-08-17,82.28972625732422,84.86128234863281,77.14662170410156,78.35157775878906,2058332.0
2015-08-18,77.88134765625,79.3508071899414,70.53404998779297,70.53404998779297,1616405.0
2015-08-19,69.06459045410156,71.12183380126953,63.480648040771484,63.480648040771484,2880074.0
2015-08-20,57.89670181274414,63.333702087402344,57.16197204589844,62.14344024658203,5588526.0
2015-08-23,55.98640441894531,60.24783706665039,55.98640441894531,55.98640441894531,2265944.0
2015-08-24,55.10472869873047,57.749755859375,50.84329605102539,51.40169143676758,2571759.0
2015-08-25,53.48832321166992,54.66389083862305,51.28413391113281,54.19366455078125,3142563.0
2015-08-26,52.90053939819336,54.369998931884766,48.93299865722656,49.79998016357422,1926104.0
2015-08-27,51.724971771240234,54.369998931884766,50.54940414428711,50.85799026489258,4224664.0
2015-08-30,52.90053939819336,53.63526916503906,51.13718795776367,51.416385650634766,2891694.0
2015-08-31,50.99024200439453,52.45970153808594,49.96162033081055,51.82783508300781,2233083.0
2015-09-01,52.3127555847168,53.929161071777344,51.43107986450195,52.107032775878906,2296736.0
2015-09-02,50.84329605102539,52.45970153808594,50.54940414428711,51.91600036621094,1478087.0
2015-09-03,52.90053939819336,52.90053939819336,51.578025817871094,52.06294631958008,1126981.0
2015-09-06,51.724971771240234,52.75359344482422,51.724971771240234,52.35683822631836,705351.0
2015-09-07,52.75359344482422,53.34137725830078,52.3127555847168,52.51847839355469,1035327.0
2015-09-08,52.75359344482422,53.0474853515625,52.3127555847168,52.9740104675293,635531.0
2015-09-09,53.63526916503906,55.25167465209961,53.34137725830078,54.64919662475586,1358110.0
2015-09-10,53.7822151184082,55.69251251220703,53.63526916503906,55.4573974609375,1064919.0
2015-09-13,55.83945846557617,60.982566833496094,55.83945846557617,59.9686393737793,2153565.0
2015-09-14,60.24783706665039,62.01118850708008,58.4844856262207,60.497642517089844,1951120.0
2015-09-15,60.24783706665039,64.06842803955078,60.10089111328125,63.26022720336914,1987711.0
2015-09-16,64.06842803955078,68.6237564086914,64.06842803955078,65.97872924804688,1447917.0
2015-09-17,66.86040496826172,68.32986450195312,63.627593994140625,64.64151763916016,1382445.0
2015-09-20,64.80316162109375,66.12567138671875,59.219215393066406,62.90755844116211,1460973.0
2015-09-21,63.627593994140625,65.39094543457031,62.89286422729492,64.92071533203125,856602.0
2015-09-27,64.92071533203125,64.92071533203125,64.92071533203125,64.92071533203125,0.0
2015-09-28,64.92071533203125,64.92071533203125,64.92071533203125,64.92071533203125,0.0
2015-09-29,60.982566833496094,65.2439956665039,60.982566833496094,64.0390396118164,380823.0
2015-09-30,64.21537780761719,64.95010375976562,63.774539947509766,64.39170837402344,353243.0
2015-10-01,64.80316162109375,65.97872924804688,64.21537780761719,65.08235931396484,699014.0
2015-10-04,65.53788757324219,67.74208068847656,64.65621185302734,67.02204132080078,716285.0
2015-10-05,67.59513092041016,69.9462661743164,67.154296875,69.38787078857422,494774.0
2015-10-06,70.24015808105469,72.59129333496094,70.09321594238281,70.69569396972656,774101.0
2015-10-07,71.41572570800781,71.8565673828125,69.9462661743164,70.21076965332031,459351.0
2015-10-08,70.3871078491211,70.68099975585938,69.50543212890625,69.99034881591797,256959.0
2015-10-11,70.09321594238281,70.97489166259766,69.79932403564453,70.31363677978516,354484.0
2015-10-12,70.68099975585938,70.68099975585938,69.06459045410156,69.40257263183594,446853.0
2015-10-13,69.06459045410156,71.56267547607422,68.476806640625,70.24015808105469,608877.0
2015-10-14,70.09321594238281,70.3871078491211,68.32986450195312,69.8434066772461,236060.0
2015-10-15,67.59513092041016,68.77069854736328,65.09705352783203,65.42033386230469,455732.0
2015-10-18,65.83177947998047,65.97872924804688,64.65621185302734,65.2586898803711,192710.0
2015-10-19,65.2439956665039,65.39094543457031,63.921485900878906,64.37701416015625,120939.0
2015-10-20,63.480648040771484,65.39094543457031,63.03981018066406,64.36231994628906,340400.0
2015-10-21,64.36231994628906,64.95010375976562,63.333702087402344,63.921485900878906,211845.0
2015-10-22,63.921485900878906,63.921485900878906,59.219215393066406,61.11481857299805,234141.0
2015-10-25,61.86424255371094,62.4520263671875,60.68867492675781,61.026649475097656,124165.0
2015-10-26,61.423404693603516,61.423404693603516,60.39478302001953,60.74745178222656,114012.0
2015-10-27,60.68867492675781,61.129512786865234,54.81083679199219,56.280296325683594,322202.0
2015-10-28,55.69251251220703,57.16197204589844,54.076107025146484,55.95701599121094,337401.0
2015-10-29,57.16197204589844,57.16197204589844,54.95778274536133,55.428009033203125,275832.0
2015-11-01,55.10472869873047,55.10472869873047,53.7822151184082,54.10549545288086,136558.0
2015-11-02,54.369998931884766,56.574188232421875,54.369998931884766,56.0010986328125,279010.0
2015-11-03,56.427242279052734,58.33753967285156,55.54556655883789,56.08926773071289,190176.0
2015-11-04,56.574188232421875,57.60280990600586,55.83945846557617,57.264835357666016,153594.0
2015-11-05,57.0150260925293,59.51310729980469,56.427242279052734,58.014259338378906,528399.0
2015-11-08,58.04364776611328,59.36616134643555,57.60280990600586,58.99879455566406,336823.0
2015-11-09,59.66005325317383,61.423404693603516,59.66005325317383,60.17436218261719,346291.0
2015-11-10,60.24783706665039,60.68867492675781,58.778377532958984,59.90986251831055,158011.0
2015-11-11,59.66005325317383,61.276458740234375,59.66005325317383,60.8943977355957,148198.0
2015-11-12,60.39478302001953,63.333702087402344,60.39478302001953,62.12874221801758,354567.0
2015-11-15,60.24783706665039,61.570350646972656,59.51310729980469,60.380088806152344,154125.0
2015-11-16,60.982566833496094,61.570350646972656,59.80699920654297,61.32054138183594,116679.0
2015-11-17,61.276458740234375,62.89286422729492,60.982566833496094,61.276458740234375,146146.0
2015-11-18,61.276458740234375,61.423404693603516,60.54172897338867,60.71806335449219,119871.0
2015-11-19,61.129512786865234,61.7172966003418,60.83562088012695,61.276458740234375,134409.0
2015-11-22,61.570350646972656,62.59897232055664,61.570350646972656,62.20221710205078,131915.0
2015-11-23,62.30508041381836,62.89286422729492,61.129512786865234,61.482181549072266,132313.0
2015-11-24,61.7172966003418,62.4520263671875,61.7172966003418,61.9083251953125,173234.0
2015-11-25,62.15813446044922,63.03981018066406,61.423404693603516,62.74591827392578,147387.0
2015-11-26,63.1867561340332,65.2439956665039,63.1867561340332,63.980262756347656,351253.0
2015-11-29,63.774539947509766,64.65621185302734,63.774539947509766,64.36231994628906,114666.0
2015-11-30,64.36231994628906,64.50926971435547,63.921485900878906,64.21537780761719,68738.0
2015-12-01,64.21537780761719,65.83177947998047,64.06842803955078,65.1411361694336,102243.0
2015-12-02,64.95010375976562,64.95010375976562,63.921485900878906,64.50926971435547,118942.0
2015-12-03,63.627593994140625,64.36231994628906,63.1867561340332,63.921485900878906,63390.0
2015-12-06,63.333702087402344,66.56651306152344,62.89286422729492,65.84647369384766,279287.0
2015-12-07,66.12567138671875,67.44818878173828,64.21537780761719,64.37701416015625,145430.0
2015-12-08,63.333702087402344,65.83177947998047,62.01118850708008,64.30354309082031,96414.0
2015-12-09,64.65621185302734,65.6848373413086,63.333702087402344,64.36231994628906,68133.0
2015-12-10,64.65621185302734,65.09705352783203,62.15813446044922,62.67244338989258,178277.0
2015-12-13,61.570350646972656,61.570350646972656,57.749755859375,59.4249382019043,213042.0
2015-12-14,59.36616134643555,60.10089111328125,56.13335037231445,56.44193649291992,198383.0
2015-12-15,56.868080139160156,57.89670181274414,56.574188232421875,57.117889404296875,75470.0
2015-12-16,57.60280990600586,57.89670181274414,55.83945846557617,56.36846160888672,86855.0
2015-12-17,56.868080139160156,58.04364776611328,56.868080139160156,57.6762809753418,65131.0
2015-12-20,57.30891799926758,58.4844856262207,57.30891799926758,58.16120529174805,115442.0
2015-12-21,57.89670181274414,58.631431579589844,57.30891799926758,57.837921142578125,69984.0
2015-12-22,57.60280990600586,58.631431579589844,57.60280990600586,58.24937057495117,145639.0
2015-12-23,58.4844856262207,58.631431579589844,56.13335037231445,56.53010559082031,98964.0
2015-12-24,57.0150260925293,57.0150260925293,55.69251251220703,55.92762756347656,56464.0
2015-12-27,56.13335037231445,56.13335037231445,54.223052978515625,54.54633331298828,171334.0
2015-12-28,53.929161071777344,55.10472869873047,53.7822151184082,54.281829833984375,90400.0
2015-12-29,54.076107025146484,55.39862060546875,52.90053939819336,55.19289779663086,137029.0
2015-12-30,55.83945846557617,56.13335037231445,54.95778274536133,55.61903762817383,133430.0
2015-12-31,55.39862060546875,55.83945846557617,54.369998931884766,54.63450241088867,99807.0
2016-01-03,55.10472869873047,55.25167465209961,54.516944885253906,54.84022521972656,53438.0
2016-01-04,54.516944885253906,55.39862060546875,53.7822151184082,53.7822151184082,102892.0
2016-01-05,54.369998931884766,54.369998931884766,52.165809631347656,52.35683822631836,98671.0
2016-01-06,52.018863677978516,52.165809631347656,48.93299865722656,49.63833999633789,104667.0
2016-01-07,47.022701263427734,48.49216079711914,45.112403869628906,45.420989990234375,161780.0
2016-01-10,45.420989990234375,45.420989990234375,45.420989990234375,45.420989990234375,0.0
2016-01-11,45.420989990234375,45.420989990234375,45.420989990234375,45.420989990234375,0.0
2016-01-12,41.43875503540039,43.05516052246094,40.263187408447266,40.82158279418945,666722.0
2016-01-13,41.14486312866211,41.58570098876953,38.2059440612793,38.661476135253906,141780.0
2016-01-14,37.32426834106445,37.765106201171875,34.82618713378906,34.85557556152344,350386.0
2016-01-17,31.372957229614258,31.74032211303711,31.372957229614258,31.372957229614258,97994.0
2016-01-18,28.80140495300293,31.59337615966797,28.80140495300293,30.285558700561523,432710.0
2016-01-19,31.299484252929688,32.107688903808594,30.711702346801758,31.68154525756836,699542.0
2016-01-20,29.830026626586914,29.976972579956055,28.58098602294922,28.58098602294922,403126.0
2016-01-21,26.082904815673828,27.625837326049805,25.789012908935547,25.789012908935547,836331.0
2016-01-24,26.81763458251953,27.625837326049805,25.495121002197266,26.12698745727539,1835467.0
2016-01-25,26.082904815673828,26.8911075592041,25.935958862304688,26.37679672241211,1386170.0
2016-01-26,25.274702072143555,27.038053512573242,25.054283142089844,26.700077056884766,617889.0
2016-01-27,27.038053512573242,29.09529685974121,26.964580535888672,27.155609130859375,1208973.0
2016-01-28,27.552364349365234,29.16876983642578,27.552364349365234,28.448734283447266,1416062.0
2016-01-31,30.123918533325195,30.344337463378906,29.24224281311035,29.447967529296875,1718032.0
2016-02-01,29.24224281311035,30.123918533325195,28.94835090637207,29.756553649902344,935916.0
2016-02-02,29.389188766479492,31.22601318359375,28.94835090637207,29.051212310791016,1191714.0
2016-02-03,28.727930068969727,30.8586483001709,28.65445899963379,29.976972579956055,2150749.0
2016-02-04,30.8586483001709,31.00559425354004,29.389188766479492,29.506744384765625,3459523.0
2016-02-07,29.389188766479492,29.830026626586914,29.09529685974121,29.506744384765625,1244684.0
2016-02-08,29.609607696533203,29.976972579956055,27.699310302734375,28.03728675842285,1857325.0
2016-02-09,27.699310302734375,28.360567092895508,27.405418395996094,27.567058563232422,1434547.0
2016-02-10,27.258472442626953,28.287094116210938,27.038053512573242,27.684614181518555,1391099.0
2016-02-11,27.625837326049805,27.993202209472656,25.935958862304688,26.391490936279297,1262692.0
2016-02-14,27.184999465942383,27.258472442626953,23.80524253845215,23.84932518005371,1323186.0
2016-02-15,23.87871551513672,26.22985076904297,23.87871551513672,25.583288192749023,1467363.0
2016-02-16,26.37679672241211,26.52374267578125,24.980810165405273,25.965347290039062,1441715.0
2016-02-17,25.862485885620117,27.038053512573242,25.715539932250977,26.582521438598633,1416441.0
2016-02-18,26.964580535888672,27.478891372680664,26.8911075592041,26.949886322021484,1533323.0
2016-02-21,27.478891372680664,29.609607696533203,27.258472442626953,29.609607696533203,1103269.0
2016-02-22,31.59337615966797,32.18115997314453,29.609607696533203,29.741857528686523,4599448.0
2016-02-23,29.903499603271484,31.446430206298828,29.536134719848633,31.00559425354004,3250438.0
2016-02-24,31.00559425354004,31.15254020690918,29.462661743164062,29.683080673217773,1917720.0
2016-02-25,29.976972579956055,30.197391510009766,29.462661743164062,29.78594207763672,1155429.0
2016-02-28,30.197391510009766,32.695472717285156,30.197391510009766,32.695472717285156,1812442.0
2016-02-29,33.72409439086914,34.09145736694336,31.299484252929688,32.34280014038086,6967238.0
2016-03-01,33.062835693359375,33.356727600097656,32.548526763916016,32.65138626098633,1769179.0
2016-03-02,32.915889739990234,32.98936462402344,31.81379508972168,32.28402328491211,1278989.0
2016-03-03,32.401580810546875,33.94451141357422,31.960742950439453,33.53306579589844,2589224.0
2016-03-06,34.458824157714844,34.9731330871582,33.94451141357422,34.003292083740234,1878520.0
2016-03-07,34.16493225097656,34.2384033203125,33.209781646728516,33.73878860473633,1333433.0
2016-03-08,33.87104034423828,34.752716064453125,33.79756546020508,34.297183990478516,2379511.0
2016-03-09,34.09145736694336,35.267024993896484,33.94451141357422,34.91435623168945,2285866.0
2016-03-10,35.19355392456055,35.560916900634766,34.67924118041992,34.7821044921875,1571870.0
2016-03-13,34.9731330871582,37.618160247802734,34.899662017822266,37.11854553222656,3232358.0
2016-03-14,37.32426834106445,38.2059440612793,36.36912155151367,36.69240188598633,2773310.0
2016-03-15,36.36912155151367,37.17732238769531,36.07522964477539,36.53076171875,1695915.0
2016-03-16,36.73648452758789,37.32426834106445,36.51606750488281,37.23610305786133,1234760.0
2016-03-17,37.765106201171875,39.52845764160156,37.765106201171875,38.86720275878906,2601394.0
2016-03-20,38.940673828125,39.08761978149414,37.912052154541016,38.367584228515625,1890117.0
2016-03-21,38.35289001464844,38.35289001464844,37.471214294433594,37.706329345703125,1118273.0
2016-03-22,37.765106201171875,37.912052154541016,36.22217559814453,36.927513122558594,1192077.0
2016-03-23,36.73648452758789,37.618160247802734,36.58953857421875,36.78056716918945,598816.0
2016-03-24,36.51606750488281,36.88343048095703,35.78133773803711,36.42789840698242,601700.0
2016-03-27,36.42789840698242,36.42789840698242,36.42789840698242,36.42789840698242,0.0
2016-03-28,36.42789840698242,36.42789840698242,36.42789840698242,36.42789840698242,0.0
2016-03-29,34.3118782043457,34.53229522705078,33.43020248413086,33.68001174926758,664893.0
2016-03-30,33.79756546020508,34.3118782043457,33.28325653076172,33.88573455810547,415528.0
2016-03-31,33.79756546020508,34.01798629760742,33.28325653076172,33.78287124633789,328573.0
2016-04-03,33.209781646728516,33.72409439086914,31.372957229614258,32.66608428955078,317919.0
2016-04-04,32.32810592651367,34.09145736694336,32.32810592651367,33.94451141357422,594713.0
2016-04-05,33.72409439086914,33.79756546020508,32.98936462402344,33.5771484375,571063.0
2016-04-06,34.38534927368164,34.53229522705078,33.79756546020508,34.03268051147461,511290.0
2016-04-07,34.2384033203125,34.605770111083984,34.09145736694336,34.40004348754883,404005.0
2016-04-10,35.046607971191406,35.267024993896484,34.67924118041992,34.84088134765625,322754.0
2016-04-11,34.899662017822266,34.899662017822266,33.94451141357422,34.10615158081055,308531.0
2016-04-12,34.2384033203125,35.92828369140625,34.2384033203125,35.42866516113281,1447622.0
2016-04-13,35.707862854003906,36.14870071411133,35.267024993896484,35.39927673339844,1170161.0
2016-04-14,35.48744583129883,35.78133773803711,35.120079040527344,35.355194091796875,640446.0
2016-04-17,36.07522964477539,36.44259262084961,35.413970947265625,35.560916900634766,2329247.0
2016-04-18,34.82618713378906,35.707862854003906,34.82618713378906,35.48744583129883,934951.0
2016-04-19,35.85480880737305,37.03037643432617,35.85480880737305,36.76587677001953,1930375.0
2016-04-20,36.73648452758789,37.03037643432617,35.85480880737305,35.957672119140625,1084314.0
2016-04-21,36.36912155151367,36.73648452758789,36.07522964477539,36.33972930908203,964556.0
2016-04-24,36.58953857421875,37.765106201171875,36.51606750488281,37.05976486206055,1773454.0
2016-04-25,37.03037643432617,37.17732238769531,36.44259262084961,36.69240188598633,976361.0
2016-04-26,36.58953857421875,38.2059440612793,36.58953857421875,37.618160247802734,1602942.0
2016-04-27,37.912052154541016,38.940673828125,37.618160247802734,38.48514175415039,1578623.0
2016-04-28,38.940673828125,39.52845764160156,37.618160247802734,37.79449462890625,1684539.0
2016-05-01,38.2059440612793,38.2059440612793,36.88343048095703,37.471214294433594,555734.0
2016-05-02,37.618160247802734,38.79372787475586,36.88343048095703,38.455753326416016,878837.0
2016-05-03,38.79372787475586,39.38151168823242,37.32426834106445,37.559383392333984,971336.0
2016-05-04,37.471214294433594,37.618160247802734,36.07522964477539,36.66301345825195,583800.0
2016-05-05,35.413970947265625,37.765106201171875,35.413970947265625,37.13323974609375,591241.0
2016-05-08,37.912052154541016,38.2059440612793,37.32426834106445,37.397743225097656,355193.0
2016-05-09,37.471214294433594,37.912052154541016,37.17732238769531,37.676937103271484,234044.0
2016-05-10,37.17732238769531,37.618160247802734,37.17732238769531,37.32426834106445,434658.0
2016-05-11,37.471214294433594,37.471214294433594,36.88343048095703,37.13323974609375,205233.0
2016-05-12,37.471214294433594,37.765106201171875,36.88343048095703,37.0009880065918,416000.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,34.899662017822266,35.85480880737305,33.79756546020508,35.443359375,244757.0
2016-05-25,35.707862854003906,36.00175476074219,35.413970947265625,35.707862854003906,181546.0
2016-05-26,35.85480880737305,35.85480880737305,34.9731330871582,35.208248138427734,218075.0
2016-05-29,35.046607971191406,35.120079040527344,34.2384033203125,34.62046432495117,258978.0
2016-05-30,34.899662017822266,34.899662017822266,33.79756546020508,33.84164810180664,178078.0
2016-05-31,34.09145736694336,34.458824157714844,33.79756546020508,34.38534927368164,136932.0
2016-06-01,34.53229522705078,34.53229522705078,34.09145736694336,34.34126663208008,146780.0
2016-06-02,34.53229522705078,34.82618713378906,34.2384033203125,34.355960845947266,140480.0
2016-06-05,34.458824157714844,34.605770111083984,33.356727600097656,33.48897933959961,186805.0
2016-06-06,33.72409439086914,33.79756546020508,33.209781646728516,33.7681770324707,120868.0
2016-06-07,33.87104034423828,34.458824157714844,33.65061950683594,34.37065505981445,140231.0
2016-06-08,34.67924118041992,36.14870071411133,34.67924118041992,35.23763656616211,633306.0
2016-06-09,35.413970947265625,35.48744583129883,34.899662017822266,35.120079040527344,169347.0
2016-06-12,34.752716064453125,34.82618713378906,34.38534927368164,34.67924118041992,282147.0
2016-06-13,34.67924118041992,36.88343048095703,34.67924118041992,35.707862854003906,1705107.0
2016-06-14,,,,,
2016-06-15,35.85480880737305,36.00175476074219,35.413970947265625,35.53152847290039,320175.0
2016-06-16,35.267024993896484,35.48744583129883,34.9731330871582,35.355194091796875,98901.0
2016-06-19,35.560916900634766,36.36912155151367,35.560916900634766,35.94297790527344,708105.0
2016-06-20,36.07522964477539,36.14870071411133,35.48744583129883,35.67847442626953,223678.0
2016-06-21,35.85480880737305,36.51606750488281,35.63439178466797,36.19278335571289,426544.0
2016-06-22,36.58953857421875,37.03037643432617,35.560916900634766,35.722557067871094,634433.0
2016-06-23,35.560916900634766,35.78133773803711,35.413970947265625,35.63439178466797,120603.0
2016-06-26,33.28325653076172,34.67924118041992,33.209781646728516,34.67924118041992,254596.0
2016-06-27,34.9731330871582,35.78133773803711,34.9731330871582,35.046607971191406,253598.0
2016-06-28,35.267024993896484,35.63439178466797,35.267024993896484,35.63439178466797,147418.0
2016-06-29,35.92828369140625,35.92828369140625,35.413970947265625,35.413970947265625,130961.0
2016-06-30,35.413970947265625,35.92828369140625,34.82618713378906,34.899662017822266,367420.0
2016-07-03,35.413970947265625,35.92828369140625,34.82618713378906,34.899662017822266,367420.0
2016-07-04,34.899662017822266,34.899662017822266,34.899662017822266,34.899662017822266,0.0
2016-07-05,34.899662017822266,34.899662017822266,34.899662017822266,34.899662017822266,0.0
2016-07-06,34.899662017822266,34.899662017822266,34.899662017822266,34.899662017822266,0.0
2016-07-10,34.9731330871582,35.560916900634766,34.9731330871582,35.413970947265625,114797.0
2016-07-11,35.48744583129883,35.48744583129883,35.120079040527344,35.267024993896484,113830.0
2016-07-12,35.267024993896484,35.707862854003906,35.267024993896484,35.48744583129883,196851.0
2016-07-14,36.88343048095703,37.765106201171875,36.66301345825195,36.88343048095703,949453.0
2016-07-17,36.73648452758789,37.03037643432617,36.58953857421875,36.73648452758789,260487.0
2016-07-18,37.765106201171875,37.765106201171875,36.73648452758789,37.32426834106445,567985.0
2016-07-19,37.32426834106445,38.49983596801758,37.03037643432617,37.17732238769531,849718.0
2016-07-20,37.32426834106445,38.49983596801758,37.17732238769531,38.35289001464844,878674.0
2016-07-21,38.64678192138672,38.64678192138672,37.17732238769531,37.32426834106445,427174.0
2016-07-24,37.32426834106445,38.058998107910156,36.07522964477539,36.29564666748047,357176.0
2016-07-25,36.00175476074219,36.58953857421875,35.267024993896484,36.36912155151367,132300.0
2016-07-26,36.44259262084961,37.03037643432617,35.85480880737305,36.44259262084961,188218.0
2016-07-27,36.73648452758789,36.73648452758789,35.63439178466797,36.22217559814453,385049.0
2016-07-28,35.85480880737305,36.14870071411133,34.9731330871582,35.707862854003906,280274.0
2016-07-31,35.413970947265625,35.707862854003906,33.72409439086914,34.899662017822266,236638.0
2016-08-01,34.899662017822266,35.120079040527344,34.605770111083984,34.82618713378906,106897.0
2016-08-02,34.3118782043457,34.53229522705078,33.79756546020508,34.01798629760742,158991.0
2016-08-03,33.94451141357422,34.38534927368164,33.79756546020508,33.94451141357422,137961.0
2016-08-04,34.09145736694336,34.2384033203125,33.5771484375,33.5771484375,147518.0
2016-08-07,33.94451141357422,34.3118782043457,33.65061950683594,34.16493225097656,106095.0
2016-08-08,34.3118782043457,34.3118782043457,34.01798629760742,34.2384033203125,78539.0
2016-08-09,34.53229522705078,34.605770111083984,34.16493225097656,34.605770111083984,95945.0
2016-08-10,34.67924118041992,34.899662017822266,34.2384033203125,34.2384033203125,114303.0
2016-08-11,34.16493225097656,34.16493225097656,33.79756546020508,33.94451141357422,90688.0
2016-08-14,34.09145736694336,34.2384033203125,34.01798629760742,34.01798629760742,67403.0
2016-08-15,34.09145736694336,34.16493225097656,33.65061950683594,33.65061950683594,84041.0
2016-08-16,33.94451141357422,33.94451141357422,33.5771484375,33.65061950683594,80309.0
2016-08-17,33.5771484375,33.72409439086914,32.03421401977539,32.03421401977539,159777.0
2016-08-18,32.107688903808594,32.47505187988281,31.15254020690918,31.960742950439453,128268.0
2016-08-21,32.03421401977539,32.03421401977539,31.372957229614258,31.372957229614258,113471.0
2016-08-22,31.15254020690918,31.15254020690918,29.830026626586914,29.976972579956055,211084.0
2016-08-23,29.756553649902344,30.344337463378906,29.683080673217773,30.270864486694336,88199.0
2016-08-24,30.417810440063477,30.417810440063477,29.16876983642578,29.16876983642578,74091.0
2016-08-25,29.09529685974121,29.09529685974121,27.919729232788086,28.80140495300293,188453.0
2016-08-28,28.8748779296875,29.683080673217773,28.8748779296875,29.683080673217773,136447.0
2016-08-29,29.609607696533203,29.830026626586914,29.462661743164062,29.609607696533203,70660.0
2016-08-30,29.609607696533203,30.270864486694336,29.609607696533203,30.123918533325195,101344.0
2016-08-31,30.050445556640625,30.050445556640625,29.609607696533203,29.683080673217773,72462.0
2016-09-01,29.609607696533203,29.830026626586914,28.360567092895508,28.80140495300293,120419.0
2016-09-04,28.80140495300293,29.389188766479492,28.80140495300293,29.315715789794922,48080.0
2016-09-05,29.389188766479492,29.756553649902344,29.389188766479492,29.683080673217773,109800.0
2016-09-06,29.536134719848633,29.536134719848633,29.315715789794922,29.389188766479492,42661.0
2016-09-07,29.389188766479492,29.389188766479492,29.02182388305664,29.02182388305664,52498.0
2016-09-08,29.09529685974121,29.389188766479492,29.09529685974121,29.389188766479492,46619.0
2016-09-11,29.389188766479492,29.389188766479492,29.389188766479492,29.389188766479492,0.0
2016-09-12,29.389188766479492,29.389188766479492,29.389188766479492,29.389188766479492,0.0
2016-09-18,28.80140495300293,28.8748779296875,28.50751304626465,28.50751304626465,45899.0
2016-09-19,28.80140495300293,28.80140495300293,25.715539932250977,26.009431838989258,578356.0
2016-09-20,26.009431838989258,26.59721565246582,25.127756118774414,26.52374267578125,556902.0
2016-09-21,26.52374267578125,27.405418395996094,26.45026969909668,26.52374267578125,445874.0
2016-09-22,36.9110221862793,38.13798141479492,36.80877685546875,36.9110221862793,320399.0
2016-09-25,29.140281677246094,29.140281677246094,28.01556968688965,29.140281677246094,263904.0
2016-09-26,30.36724090576172,31.491954803466797,28.833541870117188,28.833541870117188,881664.0
2016-09-27,26.584117889404297,27.91332244873047,26.379623413085938,26.481870651245117,665917.0
2016-09-28,26.99310302734375,27.402088165283203,24.232444763183594,24.845924377441406,317135.0
2016-09-29,25.050416946411133,25.35715675354004,23.209978103637695,24.33469009399414,467863.0
2016-10-02,24.5391845703125,24.743677139282227,22.08526611328125,22.289758682250977,344664.0
2016-10-03,22.289758682250977,22.80099105834961,21.471786499023438,22.596498489379883,349556.0
2016-10-04,22.90323829650879,24.845924377441406,22.698745727539062,24.845924377441406,652730.0
2016-10-05,24.948171615600586,26.584117889404297,24.64143180847168,25.766143798828125,947096.0
2016-10-06,25.663896560668945,28.117816925048828,25.254911422729492,27.402088165283203,933001.0
2016-10-09,27.402088165283203,29.54926872253418,26.481870651245117,27.09535026550293,1023840.0
2016-10-10,27.09535026550293,27.299842834472656,26.17513084411621,26.584117889404297,404408.0
2016-10-11,26.584117889404297,26.89085578918457,25.766143798828125,26.07288360595703,560386.0
2016-10-12,26.277376174926758,26.277376174926758,25.152664184570312,25.254911422729492,615472.0
2016-10-13,25.254911422729492,25.254911422729492,24.232444763183594,24.43693733215332,513159.0
2016-10-16,24.027950286865234,24.232444763183594,23.72121238708496,23.72121238708496,147539.0
2016-10-17,23.72121238708496,25.45940399169922,23.72121238708496,24.5391845703125,737182.0
2016-10-18,24.743677139282227,25.050416946411133,22.289758682250977,23.00548553466797,413642.0
2016-10-19,23.00548553466797,24.33469009399414,23.00548553466797,23.72121238708496,432302.0
2016-10-20,23.72121238708496,23.72121238708496,23.209978103637695,23.414472579956055,510113.0
2016-10-23,22.494251251220703,22.596498489379883,21.06279945373535,21.98301887512207,4987807.0
2016-10-24,,,,,
2016-10-25,22.494251251220703,22.494251251220703,21.880773544311523,22.289758682250977,2816496.0
2016-10-26,22.392005920410156,22.392005920410156,21.16504669189453,21.471786499023438,1999357.0
2016-10-27,21.471786499023438,21.676279067993164,21.06279945373535,21.369539260864258,1437199.0
2016-10-30,21.574033737182617,22.08526611328125,21.369539260864258,21.778526306152344,2003175.0
2016-10-31,21.676279067993164,22.80099105834961,21.471786499023438,22.494251251220703,3326200.0
2016-11-01,22.392005920410156,23.10773277282715,22.289758682250977,22.392005920410156,3116376.0
2016-11-02,22.392005920410156,22.494251251220703,21.574033737182617,21.778526306152344,1883297.0
2016-11-03,21.778526306152344,22.18751335144043,21.778526306152344,21.98301887512207,1021375.0
2016-11-06,21.880773544311523,22.289758682250977,21.676279067993164,22.08526611328125,976581.0
2016-11-07,22.18751335144043,22.698745727539062,22.18751335144043,22.596498489379883,1622336.0
2016-11-08,22.698745727539062,22.80099105834961,22.392005920410156,22.392005920410156,1818151.0
2016-11-09,21.471786499023438,22.698745727539062,21.26729393005371,22.494251251220703,2408549.0
2016-11-10,22.698745727539062,23.312225341796875,22.596498489379883,22.80099105834961,2950997.0
2016-11-13,23.00548553466797,24.232444763183594,23.00548553466797,23.925704956054688,3852051.0
2016-11-14,24.232444763183594,24.948171615600586,23.5167179107666,23.72121238708496,3847332.0
2016-11-15,23.61896514892578,24.743677139282227,23.209978103637695,23.823457717895508,3944635.0
2016-11-16,24.130197525024414,24.743677139282227,24.027950286865234,24.743677139282227,2511167.0
2016-11-17,24.845924377441406,25.050416946411133,24.43693733215332,24.43693733215332,2054429.0
2016-11-20,24.5391845703125,25.97063636779785,24.43693733215332,25.254911422729492,4053647.0
2016-11-21,25.45940399169922,25.663896560668945,24.64143180847168,24.845924377441406,1830084.0
2016-11-22,24.743677139282227,25.152664184570312,24.33469009399414,24.845924377441406,1400116.0
2016-11-23,25.050416946411133,25.45940399169922,24.948171615600586,25.35715675354004,1989025.0
2016-11-24,25.561649322509766,25.766143798828125,24.5391845703125,24.845924377441406,2228792.0
2016-11-27,24.743677139282227,25.35715675354004,24.743677139282227,25.050416946411133,1059631.0
2016-11-28,25.254911422729492,25.35715675354004,24.948171615600586,25.35715675354004,1107967.0
2016-11-29,25.45940399169922,26.17513084411621,25.152664184570312,25.254911422729492,4110208.0
2016-11-30,25.45940399169922,25.868389129638672,25.45940399169922,25.45940399169922,1821291.0
2016-12-01,25.868389129638672,26.99310302734375,25.663896560668945,26.481870651245117,4210679.0
2016-12-04,26.584117889404297,26.99310302734375,26.379623413085938,26.584117889404297,2136435.0
2016-12-05,26.584117889404297,27.09535026550293,26.277376174926758,26.788610458374023,1613319.0
2016-12-06,26.89085578918457,27.91332244873047,26.89085578918457,27.708829879760742,3223693.0
2016-12-07,27.91332244873047,28.4245548248291,27.504335403442383,27.708829879760742,2157703.0
2016-12-08,27.708829879760742,28.935787200927734,27.708829879760742,28.4245548248291,4208001.0
2016-12-11,28.62904930114746,29.856008529663086,28.62904930114746,29.242528915405273,2660917.0
2016-12-12,29.54926872253418,29.753761291503906,28.117816925048828,28.117816925048828,2511277.0
2016-12-13,28.220062255859375,28.4245548248291,27.299842834472656,27.299842834472656,1546120.0
2016-12-14,27.402088165283203,27.504335403442383,26.07288360595703,26.379623413085938,1625829.0
2016-12-15,25.663896560668945,27.606582641601562,25.663896560668945,27.504335403442383,1649665.0
2016-12-18,27.81107521057129,28.62904930114746,27.81107521057129,28.4245548248291,1492641.0
2016-12-19,28.4245548248291,28.731294631958008,27.299842834472656,27.504335403442383,1173721.0
2016-12-20,27.402088165283203,27.402088165283203,26.379623413085938,26.89085578918457,1555601.0
2016-12-21,26.89085578918457,27.299842834472656,26.584117889404297,26.89085578918457,753295.0
2016-12-22,26.99310302734375,27.09535026550293,26.686363220214844,26.89085578918457,639531.0
2016-12-25,27.299842834472656,27.81107521057129,27.299842834472656,27.606582641601562,1132065.0
2016-12-26,,,,,
2016-12-27,28.01556968688965,28.833541870117188,27.91332244873047,28.52680206298828,1867756.0
2016-12-28,28.52680206298828,28.62904930114746,28.117816925048828,28.220062255859375,1477940.0
2016-12-29,28.220062255859375,28.220062255859375,27.708829879760742,27.81107521057129,985730.0
2017-01-01,27.81107521057129,28.62904930114746,27.81107521057129,28.4245548248291,1841102.0
2017-01-02,28.62904930114746,29.038034439086914,28.220062255859375,28.220062255859375,2848136.0
2017-01-03,28.322309494018555,28.62904930114746,27.91332244873047,28.4245548248291,1944816.0
2017-01-04,28.52680206298828,28.62904930114746,27.606582641601562,28.01556968688965,1639101.0
2017-01-05,27.91332244873047,28.322309494018555,27.708829879760742,27.91332244873047,1020934.0
2017-01-08,28.01556968688965,28.322309494018555,27.504335403442383,27.606582641601562,1183385.0
2017-01-09,27.606582641601562,27.708829879760742,26.481870651245117,27.197595596313477,1500442.0
2017-01-10,27.299842834472656,27.299842834472656,26.481870651245117,26.584117889404297,1495587.0
2017-01-11,26.584117889404297,26.686363220214844,25.868389129638672,26.07288360595703,1038483.0
2017-01-12,26.277376174926758,26.686363220214844,25.97063636779785,26.277376174926758,973088.0
2017-01-15,26.277376174926758,26.277376174926758,25.45940399169922,25.663896560668945,928117.0
2017-01-16,25.766143798828125,25.868389129638672,24.64143180847168,24.743677139282227,1088382.0
2017-01-17,24.948171615600586,25.35715675354004,24.130197525024414,25.35715675354004,899647.0
2017-01-18,25.35715675354004,25.35715675354004,24.743677139282227,24.743677139282227,706765.0
2017-01-19,24.5391845703125,24.743677139282227,24.130197525024414,24.5391845703125,655321.0
2017-01-22,24.33469009399414,25.254911422729492,24.130197525024414,25.152664184570312,1196814.0
2017-01-23,25.254911422729492,26.07288360595703,25.254911422729492,25.97063636779785,1376579.0
2017-01-24,26.07288360595703,26.686363220214844,25.868389129638672,26.481870651245117,1139786.0
2017-01-25,26.584117889404297,27.09535026550293,26.481870651245117,26.481870651245117,1032061.0
2017-01-26,26.584117889404297,26.788610458374023,26.17513084411621,26.277376174926758,606220.0
2017-01-29,26.277376174926758,26.788610458374023,26.17513084411621,26.584117889404297,560714.0
2017-01-30,26.686363220214844,27.197595596313477,26.481870651245117,27.09535026550293,1341879.0
2017-01-31,27.09535026550293,27.09535026550293,26.481870651245117,26.788610458374023,1221930.0
2017-02-01,26.788610458374023,26.89085578918457,26.17513084411621,26.379623413085938,864599.0
2017-02-02,26.379623413085938,26.686363220214844,26.277376174926758,26.481870651245117,583090.0
2017-02-05,26.584117889404297,26.788610458374023,26.379623413085938,26.481870651245117,673351.0
2017-02-06,26.481870651245117,26.788610458374023,26.277376174926758,26.686363220214844,799478.0
2017-02-07,26.584117889404297,27.606582641601562,26.481870651245117,27.402088165283203,3130703.0
2017-02-08,27.504335403442383,27.504335403442383,26.584117889404297,26.686363220214844,1122868.0
2017-02-09,26.686363220214844,26.686363220214844,26.379623413085938,26.584117889404297,707565.0
2017-02-12,26.584117889404297,27.197595596313477,26.584117889404297,26.99310302734375,1206451.0
2017-02-13,26.99310302734375,27.504335403442383,26.788610458374023,27.09535026550293,1509567.0
2017-02-14,27.197595596313477,27.299842834472656,26.686363220214844,26.788610458374023,684038.0
2017-02-15,26.788610458374023,27.09535026550293,26.686363220214844,26.99310302734375,435438.0
2017-02-16,27.197595596313477,27.299842834472656,26.788610458374023,26.788610458374023,535928.0
2017-02-19,27.09535026550293,27.504335403442383,26.89085578918457,27.197595596313477,1230238.0
2017-02-20,27.09535026550293,27.197595596313477,26.277376174926758,26.379623413085938,773235.0
2017-02-21,26.277376174926758,26.481870651245117,26.17513084411621,26.481870651245117,687050.0
2017-02-22,26.481870651245117,26.788610458374023,26.277376174926758,26.379623413085938,539044.0
2017-02-23,26.277376174926758,26.788610458374023,26.07288360595703,26.686363220214844,1049434.0
2017-02-26,26.89085578918457,27.402088165283203,26.89085578918457,26.89085578918457,1280641.0
2017-02-27,26.99310302734375,26.99310302734375,25.766143798828125,25.868389129638672,968161.0
2017-02-28,25.766143798828125,26.379623413085938,25.45940399169922,26.277376174926758,578533.0
2017-03-01,26.17513084411621,26.379623413085938,25.97063636779785,26.17513084411621,357241.0
2017-03-02,26.379623413085938,26.99310302734375,26.277376174926758,26.686363220214844,1579419.0
2017-03-05,26.788610458374023,26.788610458374023,26.481870651245117,26.686363220214844,644187.0
2017-03-06,26.584117889404297,26.99310302734375,26.277376174926758,26.481870651245117,1144410.0
2017-03-07,26.481870651245117,26.788610458374023,26.481870651245117,26.686363220214844,573864.0
2017-03-08,26.686363220214844,26.686363220214844,26.277376174926758,26.379623413085938,297708.0
2017-03-09,26.277376174926758,26.277376174926758,25.561649322509766,25.766143798828125,566899.0
2017-03-12,25.766143798828125,25.766143798828125,25.254911422729492,25.45940399169922,308225.0
2017-03-13,25.561649322509766,25.561649322509766,24.743677139282227,24.845924377441406,384853.0
2017-03-14,24.64143180847168,24.948171615600586,24.232444763183594,24.948171615600586,599549.0
2017-03-15,25.050416946411133,25.45940399169922,24.845924377441406,25.050416946411133,496651.0
2017-03-16,24.948171615600586,25.254911422729492,24.845924377441406,25.152664184570312,521536.0
2017-03-19,25.152664184570312,25.45940399169922,25.152664184570312,25.254911422729492,502399.0
2017-03-20,25.35715675354004,25.561649322509766,24.948171615600586,24.948171615600586,454971.0
2017-03-21,25.152664184570312,25.45940399169922,24.948171615600586,25.050416946411133,608275.0
2017-03-22,24.948171615600586,24.948171615600586,24.64143180847168,24.845924377441406,311464.0
2017-03-23,24.845924377441406,25.254911422729492,24.845924377441406,24.948171615600586,320769.0
2017-03-26,25.254911422729492,25.254911422729492,24.948171615600586,25.152664184570312,345381.0
2017-03-27,25.152664184570312,25.663896560668945,25.050416946411133,25.254911422729492,799854.0
2017-03-28,25.254911422729492,25.766143798828125,25.152664184570312,25.35715675354004,565601.0
2017-03-29,25.35715675354004,25.35715675354004,25.35715675354004,25.35715675354004,0.0
2017-03-30,25.663896560668945,25.663896560668945,25.152664184570312,25.35715675354004,447151.0
2017-04-02,,,,,
2017-04-03,26.17513084411621,26.584117889404297,25.97063636779785,26.07288360595703,1156886.0
2017-04-04,,,,,
2017-04-05,26.17513084411621,26.277376174926758,25.868389129638672,25.868389129638672,270647.0
2017-04-06,25.97063636779785,25.97063636779785,25.766143798828125,25.766143798828125,250144.0
2017-04-09,25.766143798828125,25.868389129638672,25.561649322509766,25.561649322509766,256940.0
2017-04-10,25.561649322509766,25.868389129638672,25.45940399169922,25.766143798828125,293665.0
2017-04-11,25.766143798828125,25.766143798828125,25.45940399169922,25.561649322509766,186087.0
2017-04-12,25.35715675354004,25.766143798828125,25.35715675354004,25.663896560668945,194856.0
2017-04-13,25.561649322509766,25.663896560668945,25.35715675354004,25.45940399169922,180102.0
2017-04-16,25.254911422729492,25.254911422729492,24.948171615600586,24.948171615600586,259722.0
2017-04-17,25.050416946411133,25.152664184570312,24.743677139282227,24.845924377441406,291959.0
2017-04-18,24.948171615600586,25.254911422729492,24.743677139282227,24.743677139282227,340901.0
2017-04-19,24.64143180847168,24.948171615600586,24.5391845703125,24.845924377441406,236445.0
2017-04-20,24.845924377441406,24.845924377441406,24.5391845703125,24.5391845703125,222249.0
2017-04-23,24.948171615600586,25.050416946411133,24.743677139282227,24.845924377441406,165512.0
2017-04-24,24.743677139282227,25.050416946411133,24.743677139282227,24.845924377441406,267013.0
2017-04-25,24.948171615600586,24.948171615600586,24.64143180847168,24.845924377441406,172298.0
2017-04-26,24.845924377441406,24.948171615600586,24.743677139282227,24.743677139282227,114275.0
2017-04-27,24.845924377441406,24.845924377441406,24.64143180847168,24.845924377441406,147191.0
2017-04-30,24.845924377441406,25.050416946411133,24.845924377441406,25.050416946411133,250956.0
2017-05-01,25.050416946411133,25.35715675354004,24.845924377441406,24.948171615600586,326942.0
2017-05-02,,,,,
2017-05-03,25.050416946411133,25.050416946411133,24.948171615600586,24.948171615600586,204019.0
2017-05-04,24.845924377441406,24.845924377441406,24.64143180847168,24.743677139282227,107026.0
2017-05-07,24.743677139282227,24.845924377441406,24.5391845703125,24.5391845703125,228300.0
2017-05-08,24.5391845703125,24.64143180847168,24.43693733215332,24.64143180847168,139816.0
2017-05-09,,,,,
2017-05-10,24.64143180847168,24.743677139282227,24.43693733215332,24.64143180847168,351605.0
2017-05-11,24.64143180847168,24.743677139282227,24.232444763183594,24.33469009399414,267946.0
2017-05-14,24.33469009399414,24.5391845703125,24.130197525024414,24.232444763183594,99809.0
2017-05-15,24.33469009399414,24.5391845703125,24.232444763183594,24.33469009399414,219417.0
2017-05-16,24.43693733215332,24.743677139282227,24.33469009399414,24.743677139282227,287292.0
2017-05-17,24.64143180847168,24.743677139282227,24.5391845703125,24.743677139282227,293112.0
2017-05-18,24.64143180847168,24.743677139282227,24.5391845703125,24.64143180847168,203089.0
2017-05-21,24.845924377441406,26.277376174926758,24.845924377441406,25.663896560668945,2352095.0
2017-05-22,25.868389129638672,25.868389129638672,25.152664184570312,25.254911422729492,705510.0
2017-05-23,25.152664184570312,25.152664184570312,24.43693733215332,24.5391845703125,521115.0
2017-05-24,24.5391845703125,24.948171615600586,24.130197525024414,24.232444763183594,391229.0
2017-05-25,24.232444763183594,24.33469009399414,23.823457717895508,23.925704956054688,274734.0
2017-05-28,23.925704956054688,23.925704956054688,22.494251251220703,22.494251251220703,308990.0
2017-05-29,22.80099105834961,23.10773277282715,22.596498489379883,23.00548553466797,212687.0
2017-05-30,23.10773277282715,23.414472579956055,22.90323829650879,23.209978103637695,279825.0
2017-05-31,23.312225341796875,23.72121238708496,23.10773277282715,23.209978103637695,315682.0
2017-06-01,23.00548553466797,23.209978103637695,22.80099105834961,22.90323829650879,136405.0
2017-06-04,22.90323829650879,23.148630142211914,22.90323829650879,23.10773277282715,133082.0
2017-06-05,23.06683349609375,23.10773277282715,22.821441650390625,23.02593421936035,79169.0
2017-06-06,23.02593421936035,23.02593421936035,22.616947174072266,22.657846450805664,121055.0
2017-06-07,22.616947174072266,22.862340927124023,22.494251251220703,22.657846450805664,82874.0
2017-06-08,22.5760498046875,22.616947174072266,22.41245460510254,22.453353881835938,80077.0
2017-06-11,22.289758682250977,22.5760498046875,21.75807762145996,21.880773544311523,105586.0
2017-06-12,21.880773544311523,22.5351505279541,21.717178344726562,22.5351505279541,138618.0
2017-06-13,22.616947174072266,22.698745727539062,22.5351505279541,22.5760498046875,89066.0
2017-06-14,22.494251251220703,22.616947174072266,22.494251251220703,22.616947174072266,66155.0
2017-06-15,22.494251251220703,22.5351505279541,22.453353881835938,22.5351505279541,39389.0
2017-06-18,22.494251251220703,22.698745727539062,22.08526611328125,22.289758682250977,75941.0
2017-06-19,22.494251251220703,22.780542373657227,22.453353881835938,22.698745727539062,84994.0
2017-06-20,22.862340927124023,22.862340927124023,22.5351505279541,22.5351505279541,133626.0
2017-06-21,22.698745727539062,22.90323829650879,22.5760498046875,22.821441650390625,224668.0
2017-06-22,22.90323829650879,23.06683349609375,22.821441650390625,22.90323829650879,294491.0
2017-06-25,22.90323829650879,22.90323829650879,22.90323829650879,22.90323829650879,0.0
2017-06-26,22.90323829650879,23.06683349609375,22.821441650390625,22.90323829650879,294491.0
2017-06-27,22.90323829650879,23.06683349609375,22.821441650390625,22.90323829650879,294491.0
2017-06-28,22.90323829650879,23.06683349609375,22.821441650390625,22.90323829650879,294491.0
2017-06-29,22.90323829650879,23.06683349609375,22.821441650390625,22.90323829650879,294491.0
2017-07-02,22.944137573242188,23.23042869567871,22.90323829650879,23.02593421936035,210070.0
2017-07-03,23.02593421936035,23.148630142211914,22.944137573242188,23.148630142211914,138393.0
2017-07-04,23.10773277282715,23.312225341796875,23.02593421936035,23.06683349609375,200180.0
2017-07-05,23.02593421936035,23.10773277282715,22.90323829650879,22.985036849975586,177963.0
2017-07-06,22.985036849975586,23.02593421936035,22.821441650390625,22.862340927124023,144257.0
2017-07-09,22.780542373657227,22.944137573242188,22.739643096923828,22.821441650390625,88653.0
2017-07-10,22.698745727539062,22.985036849975586,22.657846450805664,22.698745727539062,175643.0
2017-07-11,22.780542373657227,22.780542373657227,22.616947174072266,22.616947174072266,109504.0
2017-07-12,22.739643096923828,22.780542373657227,22.5351505279541,22.739643096923828,136830.0
2017-07-13,22.780542373657227,22.780542373657227,22.616947174072266,22.739643096923828,111544.0
2017-07-16,22.780542373657227,22.944137573242188,22.780542373657227,22.862340927124023,141907.0
2017-07-17,22.944137573242188,22.944137573242188,22.657846450805664,22.739643096923828,112601.0
2017-07-18,22.657846450805664,22.821441650390625,22.494251251220703,22.5351505279541,109287.0
2017-07-19,22.5351505279541,23.06683349609375,22.5351505279541,22.821441650390625,393503.0
2017-07-20,23.02593421936035,23.06683349609375,22.862340927124023,22.985036849975586,170964.0
2017-07-23,22.90323829650879,22.90323829650879,22.739643096923828,22.821441650390625,160878.0
2017-07-24,22.739643096923828,22.90323829650879,22.657846450805664,22.862340927124023,144254.0
2017-07-25,22.862340927124023,22.862340927124023,22.739643096923828,22.739643096923828,93479.0
2017-07-26,22.739643096923828,22.739643096923828,22.5760498046875,22.657846450805664,100121.0
2017-07-27,22.739643096923828,22.739643096923828,22.494251251220703,22.616947174072266,89298.0
2017-07-30,22.5351505279541,22.657846450805664,22.5351505279541,22.657846450805664,50777.0
2017-07-31,22.657846450805664,22.985036849975586,22.494251251220703,22.821441650390625,271276.0
2017-08-01,22.494251251220703,22.739643096923828,22.08526611328125,22.494251251220703,495248.0
2017-08-02,22.494251251220703,22.780542373657227,22.494251251220703,22.657846450805664,407757.0
2017-08-03,22.657846450805664,22.862340927124023,22.616947174072266,22.698745727539062,364202.0
2017-08-06,22.739643096923828,22.90323829650879,22.698745727539062,22.821441650390625,243040.0
2017-08-07,22.739643096923828,22.862340927124023,22.698745727539062,22.698745727539062,196683.0
2017-08-08,22.862340927124023,22.862340927124023,22.698745727539062,22.821441650390625,287968.0
2017-08-09,22.739643096923828,23.06683349609375,22.739643096923828,22.985036849975586,624745.0
2017-08-10,23.312225341796875,23.72121238708496,23.271326065063477,23.434921264648438,1409792.0
2017-08-13,23.5167179107666,23.5985164642334,23.271326065063477,23.39402198791504,466368.0
2017-08-14,23.39402198791504,25.561649322509766,23.312225341796875,24.661880493164062,2662957.0
2017-08-15,24.86637306213379,25.19356346130371,24.171096801757812,24.211994171142578,1948186.0
2017-08-16,24.130197525024414,24.70277976989746,24.089298248291016,24.5391845703125,804593.0
2017-08-17,24.620981216430664,24.661880493164062,24.293792724609375,24.37558937072754,332035.0
2017-08-20,24.5391845703125,24.661880493164062,24.37558937072754,24.4982852935791,253341.0
2017-08-21,24.5391845703125,24.661880493164062,24.33469009399414,24.457387924194336,372899.0
2017-08-22,24.5800838470459,24.5800838470459,24.211994171142578,24.293792724609375,191824.0
2017-08-23,24.293792724609375,24.293792724609375,24.00750160217285,24.00750160217285,257630.0
2017-08-24,23.925704956054688,23.966602325439453,23.639413833618164,23.680313110351562,224633.0
2017-08-27,23.72121238708496,24.130197525024414,23.5167179107666,24.00750160217285,211212.0
2017-08-28,24.089298248291016,24.130197525024414,23.925704956054688,24.04840087890625,65225.0
2017-08-29,24.089298248291016,24.089298248291016,23.843908309936523,23.88480567932129,79833.0
2017-08-30,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-08-31,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-09-03,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-09-04,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-09-05,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-09-06,23.88480567932129,23.88480567932129,23.88480567932129,23.88480567932129,0.0
2017-09-07,24.293792724609375,24.37558937072754,24.130197525024414,24.130197525024414,129978.0
2017-09-10,24.252893447875977,24.4982852935791,24.130197525024414,24.416488647460938,201936.0
2017-09-11,24.416488647460938,24.457387924194336,24.130197525024414,24.293792724609375,234451.0
2017-09-12,24.293792724609375,24.33469009399414,24.089298248291016,24.130197525024414,104642.0
2017-09-13,24.130197525024414,24.171096801757812,24.04840087890625,24.171096801757812,79142.0
2017-09-14,24.04840087890625,24.948171615600586,24.04840087890625,24.948171615600586,527777.0
2017-09-17,24.989070892333984,25.152664184570312,24.33469009399414,24.416488647460938,1250143.0
2017-09-18,24.5391845703125,24.5800838470459,24.293792724609375,24.33469009399414,434631.0
2017-09-19,24.37558937072754,24.4982852935791,24.293792724609375,24.33469009399414,252113.0
2017-09-20,24.33469009399414,24.33469009399414,24.33469009399414,24.33469009399414,0.0
2017-09-21,24.33469009399414,24.33469009399414,24.33469009399414,24.33469009399414,0.0
2017-09-24,24.33469009399414,24.33469009399414,24.33469009399414,24.33469009399414,0.0
2017-09-25,23.966602325439453,24.04840087890625,23.803009033203125,23.925704956054688,131622.0
2017-09-26,23.88480567932129,24.089298248291016,23.88480567932129,23.966602325439453,96621.0
2017-09-27,23.88480567932129,23.88480567932129,23.5167179107666,23.680313110351562,114521.0
2017-09-28,23.5985164642334,23.762109756469727,23.5167179107666,23.72121238708496,150983.0
2017-10-01,23.475820541381836,23.639413833618164,23.353124618530273,23.5985164642334,120959.0
2017-10-02,23.5985164642334,23.680313110351562,23.5167179107666,23.5167179107666,53428.0
2017-10-03,23.5167179107666,23.5167179107666,23.5167179107666,23.5167179107666,0.0
2017-10-04,23.5985164642334,23.762109756469727,23.312225341796875,23.639413833618164,232268.0
2017-10-05,23.72121238708496,23.72121238708496,23.10773277282715,23.312225341796875,340119.0
2017-10-08,23.312225341796875,23.312225341796875,22.985036849975586,23.06683349609375,145108.0
2017-10-09,23.06683349609375,23.06683349609375,22.739643096923828,22.862340927124023,173896.0
2017-10-10,22.821441650390625,22.90323829650879,21.717178344726562,21.798974990844727,212166.0
2017-10-11,22.12616539001465,22.289758682250977,21.471786499023438,21.676279067993164,189442.0
2017-10-12,22.003469467163086,22.08526611328125,21.471786499023438,21.92167091369629,148363.0
2017-10-15,22.04436683654785,22.207962036132812,21.839874267578125,21.839874267578125,119817.0
2017-10-16,21.880773544311523,22.003469467163086,21.717178344726562,22.003469467163086,69330.0
2017-10-17,21.962570190429688,21.962570190429688,21.717178344726562,21.880773544311523,100818.0
2017-10-18,21.6353816986084,21.962570190429688,21.6353816986084,21.75807762145996,82879.0
2017-10-19,21.880773544311523,21.92167091369629,21.75807762145996,21.839874267578125,86597.0
2017-10-22,21.75807762145996,22.003469467163086,21.75807762145996,21.798974990844727,63645.0
2017-10-23,21.75807762145996,21.880773544311523,21.349090576171875,21.389989852905273,168290.0
2017-10-24,21.26729393005371,21.471786499023438,20.89920425415039,21.06279945373535,162883.0
2017-10-25,21.26729393005371,21.308191299438477,21.10369873046875,21.308191299438477,99580.0
2017-10-26,21.26729393005371,21.5535831451416,21.144596099853516,21.43088722229004,99320.0
2017-10-29,21.676279067993164,21.839874267578125,21.43088722229004,21.676279067993164,80772.0
2017-10-30,21.676279067993164,21.798974990844727,21.185495376586914,21.676279067993164,109297.0
2017-10-31,21.512685775756836,21.6353816986084,21.389989852905273,21.471786499023438,64252.0
2017-11-01,21.389989852905273,21.5535831451416,21.226394653320312,21.26729393005371,99107.0
2017-11-02,20.244827270507812,20.490219116210938,20.142580032348633,20.306175231933594,506438.0
2017-11-05,20.040334701538086,20.244827270507812,19.222360610961914,19.917638778686523,202870.0
2017-11-06,19.835840225219727,19.835840225219727,19.63134765625,19.6722469329834,175234.0
2017-11-07,19.63134765625,19.63134765625,17.72956085205078,17.95450210571289,294440.0
2017-11-08,17.872705459594727,19.69269561767578,17.770458221435547,18.833824157714844,734129.0
2017-11-09,18.81337547302246,18.956520080566406,18.506635665893555,18.874723434448242,213042.0
2017-11-12,18.895172119140625,19.222360610961914,18.772476196289062,18.854272842407227,304486.0
2017-11-13,18.71112823486328,18.97696876525879,18.71112823486328,18.97696876525879,106657.0
2017-11-14,19.017868041992188,19.36550521850586,18.997419357299805,19.058765411376953,317225.0
2017-11-15,19.120113372802734,19.42685317993164,19.09966468811035,19.09966468811035,377958.0
2017-11-16,19.03831672668457,19.09966468811035,18.956520080566406,19.09966468811035,162500.0
2017-11-19,19.09966468811035,19.09966468811035,18.936071395874023,18.936071395874023,62057.0
2017-11-20,18.915620803833008,19.181461334228516,18.915620803833008,18.915620803833008,85791.0
2017-11-21,18.915620803833008,19.42685317993164,18.915620803833008,19.120113372802734,570676.0
2017-11-22,19.161012649536133,19.242809295654297,19.017868041992188,19.03831672668457,176477.0
2017-11-23,19.07921600341797,19.263259887695312,19.07921600341797,19.222360610961914,137133.0
2017-11-26,19.263259887695312,19.610897064208984,19.242809295654297,19.42685317993164,330953.0
2017-11-27,19.610897064208984,19.754043579101562,19.120113372802734,19.181461334228516,382935.0
2017-11-28,19.222360610961914,19.304157257080078,19.181461334228516,19.222360610961914,156965.0
2017-11-29,19.304157257080078,19.754043579101562,19.222360610961914,19.56999969482422,603720.0
2017-11-30,19.56999969482422,19.651796340942383,19.406404495239258,19.447303771972656,280098.0
2017-12-03,19.610897064208984,19.79494285583496,19.5904483795166,19.73359489440918,271986.0
2017-12-04,19.754043579101562,19.79494285583496,19.508651733398438,19.63134765625,227792.0
2017-12-05,19.63134765625,20.142580032348633,19.52910041809082,19.835840225219727,493065.0
2017-12-06,19.856290817260742,20.040334701538086,19.79494285583496,19.835840225219727,226908.0
2017-12-07,19.713144302368164,19.999435424804688,19.69269561767578,19.999435424804688,340782.0
2017-12-10,20.12213134765625,21.021900177001953,20.12213134765625,20.817407608032227,990243.0
2017-12-11,20.858306884765625,21.10369873046875,20.490219116210938,20.6129150390625,540888.0
2017-12-12,20.735610961914062,21.10369873046875,20.6129150390625,20.89920425415039,370570.0
2017-12-13,21.021900177001953,21.144596099853516,20.735610961914062,20.94010353088379,184311.0
2017-12-14,20.89920425415039,21.021900177001953,20.817407608032227,20.858306884765625,126155.0
2017-12-17,20.94010353088379,21.144596099853516,20.94010353088379,21.144596099853516,165709.0
2017-12-18,21.226394653320312,21.5535831451416,21.226394653320312,21.43088722229004,295274.0
2017-12-19,21.471786499023438,21.471786499023438,21.06279945373535,21.226394653320312,269854.0
2017-12-20,21.26729393005371,21.26729393005371,20.981002807617188,21.021900177001953,119252.0
2017-12-21,20.981002807617188,20.981002807617188,20.858306884765625,20.858306884765625,125425.0
2017-12-24,20.858306884765625,20.858306884765625,20.44931983947754,20.5720157623291,182779.0
2017-12-25,20.5720157623291,20.6538143157959,20.44931983947754,20.490219116210938,128178.0
2017-12-26,20.531118392944336,20.6538143157959,20.44931983947754,20.6129150390625,104516.0
2017-12-27,20.694711685180664,21.226394653320312,20.694711685180664,20.858306884765625,296488.0
2017-12-28,20.94010353088379,21.06279945373535,20.735610961914062,20.858306884765625,170082.0
2017-12-31,20.858306884765625,20.858306884765625,20.694711685180664,20.694711685180664,212582.0
2018-01-01,20.531118392944336,20.858306884765625,20.490219116210938,20.6129150390625,120963.0
2018-01-02,20.6538143157959,20.735610961914062,20.531118392944336,20.531118392944336,141317.0
2018-01-03,20.6129150390625,20.694711685180664,20.490219116210938,20.6129150390625,125211.0
2018-01-04,20.6538143157959,21.349090576171875,20.6129150390625,20.89920425415039,650860.0
2018-01-07,21.06279945373535,21.839874267578125,20.94010353088379,21.349090576171875,1425290.0
2018-01-08,21.512685775756836,21.512685775756836,21.06279945373535,21.144596099853516,450202.0
2018-01-09,21.06279945373535,21.185495376586914,20.6538143157959,21.021900177001953,292146.0
2018-01-10,20.981002807617188,20.981002807617188,20.6538143157959,20.735610961914062,199647.0
2018-01-11,20.6538143157959,21.06279945373535,20.6538143157959,20.776508331298828,203884.0
2018-01-14,20.89920425415039,21.185495376586914,20.858306884765625,21.144596099853516,261075.0
2018-01-15,21.226394653320312,21.226394653320312,21.06279945373535,21.06279945373535,239272.0
2018-01-16,21.021900177001953,21.185495376586914,20.981002807617188,21.10369873046875,134066.0
2018-01-17,20.981002807617188,21.144596099853516,20.94010353088379,21.021900177001953,95709.0
2018-01-18,21.021900177001953,21.021900177001953,20.776508331298828,20.858306884765625,131873.0
2018-01-21,20.817407608032227,20.89920425415039,20.531118392944336,20.531118392944336,140043.0
2018-01-22,20.490219116210938,21.06279945373535,20.44931983947754,20.5720157623291,239328.0
2018-01-23,20.44931983947754,20.6129150390625,20.408422470092773,20.408422470092773,135504.0
2018-01-24,20.44931983947754,20.531118392944336,20.367523193359375,20.44931983947754,92914.0
2018-01-25,20.531118392944336,20.89920425415039,20.490219116210938,20.776508331298828,181801.0
2018-01-28,20.776508331298828,20.858306884765625,20.694711685180664,20.817407608032227,186076.0
2018-01-29,20.817407608032227,20.858306884765625,20.6538143157959,20.694711685180664,158882.0
2018-01-30,20.6538143157959,20.776508331298828,20.6538143157959,20.735610961914062,69726.0
2018-01-31,20.694711685180664,21.06279945373535,20.6538143157959,20.694711685180664,332762.0
2018-02-01,19.447303771972656,19.978986740112305,18.833824157714844,19.549549102783203,812255.0
2018-02-04,19.56999969482422,19.56999969482422,19.263259887695312,19.46775245666504,209888.0
2018-02-05,19.42685317993164,19.63134765625,19.283708572387695,19.488201141357422,133439.0
2018-02-06,19.304157257080078,19.447303771972656,19.017868041992188,19.324607849121094,133840.0
2018-02-07,19.52910041809082,19.52910041809082,19.324607849121094,19.345056533813477,69688.0
2018-02-08,19.345056533813477,19.345056533813477,19.242809295654297,19.263259887695312,54841.0
2018-02-11,19.058765411376953,19.14056396484375,18.956520080566406,18.956520080566406,113679.0
2018-02-12,19.09966468811035,19.09966468811035,18.956520080566406,18.956520080566406,119895.0
2018-02-13,18.97696876525879,19.03831672668457,18.915620803833008,18.97696876525879,107373.0
2018-02-14,18.936071395874023,18.936071395874023,18.854272842407227,18.915620803833008,82752.0
2018-02-15,18.915620803833008,19.120113372802734,18.915620803833008,18.956520080566406,142208.0
2018-02-18,18.936071395874023,19.07921600341797,18.731576919555664,18.772476196289062,116125.0
2018-02-19,18.75202751159668,18.75202751159668,18.567983627319336,18.58843231201172,117693.0
2018-02-20,18.58843231201172,18.6906795501709,18.527084350585938,18.629331588745117,116685.0
2018-02-21,18.567983627319336,18.6906795501709,18.506635665893555,18.6088809967041,77723.0
2018-02-22,18.6088809967041,18.71112823486328,18.6088809967041,18.670228958129883,66768.0
2018-02-25,18.792924880981445,19.07921600341797,18.792924880981445,19.017868041992188,155112.0
2018-02-26,19.03831672668457,19.52910041809082,19.017868041992188,19.14056396484375,338140.0
2018-02-27,19.03831672668457,19.14056396484375,18.81337547302246,18.97696876525879,75134.0
2018-02-28,18.915620803833008,18.915620803833008,18.731576919555664,18.731576919555664,62411.0
2018-03-01,18.75202751159668,18.772476196289062,18.6906795501709,18.6906795501709,25598.0
2018-03-04,18.731576919555664,18.915620803833008,18.731576919555664,18.75202751159668,33580.0
2018-03-05,18.772476196289062,18.915620803833008,18.772476196289062,18.792924880981445,47472.0
2018-03-06,18.81337547302246,18.956520080566406,18.772476196289062,18.833824157714844,65601.0
2018-03-07,18.895172119140625,18.915620803833008,18.833824157714844,18.854272842407227,42274.0
2018-03-08,18.915620803833008,19.385955810546875,18.915620803833008,18.997419357299805,156601.0
2018-03-11,18.895172119140625,19.120113372802734,18.895172119140625,19.07921600341797,123123.0
2018-03-12,19.07921600341797,19.324607849121094,19.017868041992188,19.058765411376953,166788.0
2018-03-13,19.03831672668457,19.03831672668457,18.936071395874023,18.997419357299805,130025.0
2018-03-14,19.03831672668457,19.14056396484375,18.97696876525879,18.997419357299805,81437.0
2018-03-15,19.03831672668457,19.508651733398438,18.956520080566406,19.263259887695312,820506.0
2018-03-18,19.263259887695312,19.488201141357422,19.222360610961914,19.222360610961914,282393.0
2018-03-19,19.161012649536133,19.508651733398438,19.161012649536133,19.304157257080078,107768.0
2018-03-20,19.20191192626953,19.52910041809082,19.161012649536133,19.508651733398438,253481.0
2018-03-21,19.508651733398438,19.508651733398438,19.508651733398438,19.508651733398438,0.0
2018-03-22,19.120113372802734,19.385955810546875,19.120113372802734,19.181461334228516,192207.0
2018-03-25,19.120113372802734,19.508651733398438,19.120113372802734,19.345056533813477,372646.0
2018-03-26,19.385955810546875,19.815391540527344,19.283708572387695,19.52910041809082,533121.0
2018-03-27,19.549549102783203,19.651796340942383,19.345056533813477,19.406404495239258,219137.0
2018-03-28,19.324607849121094,19.345056533813477,19.222360610961914,19.263259887695312,129595.0
2018-03-29,19.36550521850586,19.36550521850586,19.09966468811035,19.09966468811035,147577.0
2018-04-01,19.120113372802734,19.304157257080078,19.017868041992188,19.222360610961914,221273.0
2018-04-02,19.36550521850586,19.36550521850586,19.161012649536133,19.222360610961914,121747.0
2018-04-03,19.242809295654297,19.304157257080078,19.161012649536133,19.304157257080078,144958.0
2018-04-04,19.283708572387695,19.304157257080078,19.161012649536133,19.222360610961914,221311.0
2018-04-05,19.283708572387695,19.283708572387695,19.20191192626953,19.242809295654297,184807.0
2018-04-08,19.263259887695312,19.488201141357422,19.20191192626953,19.283708572387695,283714.0
2018-04-09,19.324607849121094,19.835840225219727,19.324607849121094,19.754043579101562,783490.0
2018-04-10,19.856290817260742,20.5720157623291,19.856290817260742,20.244827270507812,1383741.0
2018-04-11,20.265275955200195,20.326623916625977,19.017868041992188,19.406404495239258,827684.0
2018-04-12,19.385955810546875,19.52910041809082,19.120113372802734,19.42685317993164,285126.0
2018-04-15,19.5904483795166,19.938087463378906,19.5904483795166,19.917638778686523,338121.0
2018-04-16,19.999435424804688,20.347074508666992,19.978986740112305,19.978986740112305,600125.0
2018-04-17,20.040334701538086,20.22437858581543,19.876739501953125,19.999435424804688,353282.0
2018-04-18,20.06078338623047,20.18347930908203,19.95853614807129,20.01988410949707,385397.0
2018-04-19,20.12213134765625,20.12213134765625,19.79494285583496,19.835840225219727,305087.0
2018-04-22,19.835840225219727,19.999435424804688,19.835840225219727,19.917638778686523,195458.0
2018-04-23,19.938087463378906,19.938087463378906,19.835840225219727,19.876739501953125,188730.0
2018-04-24,19.876739501953125,20.306175231933594,19.835840225219727,20.142580032348633,479963.0
2018-04-25,20.16303062438965,20.347074508666992,20.040334701538086,20.16303062438965,424903.0
2018-04-26,20.142580032348633,20.244827270507812,20.01988410949707,20.040334701538086,226877.0
2018-04-29,20.12213134765625,20.22437858581543,20.040334701538086,20.06078338623047,110257.0
2018-04-30,20.040334701538086,20.326623916625977,19.897188186645508,20.203927993774414,296720.0
2018-05-01,20.244827270507812,21.185495376586914,20.244827270507812,20.735610961914062,1372064.0
2018-05-02,20.6538143157959,21.06279945373535,20.28572654724121,20.387971878051758,393009.0
2018-05-03,20.428871154785156,20.428871154785156,19.95853614807129,20.040334701538086,187076.0
2018-05-06,20.203927993774414,20.203927993774414,19.978986740112305,19.999435424804688,101814.0
2018-05-07,19.999435424804688,20.06078338623047,19.63134765625,19.73359489440918,107065.0
2018-05-08,19.73359489440918,19.73359489440918,18.81337547302246,19.07921600341797,164624.0
2018-05-09,19.508651733398438,20.735610961914062,19.42685317993164,20.347074508666992,954358.0
2018-05-10,20.44931983947754,20.694711685180664,19.835840225219727,19.938087463378906,545663.0
2018-05-13,20.08123207092285,20.16303062438965,19.999435424804688,20.040334701538086,206777.0
2018-05-14,20.040334701538086,20.101682662963867,19.917638778686523,19.978986740112305,154146.0
2018-05-15,19.938087463378906,19.999435424804688,19.73359489440918,19.95853614807129,97842.0
2018-05-16,19.835840225219727,20.326623916625977,19.73359489440918,19.79494285583496,230586.0
2018-05-17,19.835840225219727,20.5720157623291,19.79494285583496,20.142580032348633,516248.0
2018-05-20,20.203927993774414,20.6538143157959,20.142580032348633,20.6538143157959,603072.0
2018-05-21,20.858306884765625,22.5760498046875,20.858306884765625,22.167062759399414,3586971.0
2018-05-22,22.289758682250977,22.657846450805664,21.75807762145996,22.08526611328125,1253470.0
2018-05-23,22.12616539001465,23.72121238708496,21.962570190429688,23.434921264648438,2726650.0
2018-05-24,23.5167179107666,24.416488647460938,23.39402198791504,23.475820541381836,1932907.0
2018-05-27,23.639413833618164,24.171096801757812,22.985036849975586,23.148630142211914,1182672.0
2018-05-28,22.985036849975586,23.39402198791504,22.698745727539062,23.02593421936035,694828.0
2018-05-29,23.10773277282715,23.925704956054688,23.10773277282715,23.353124618530273,904592.0
2018-05-30,23.10773277282715,23.39402198791504,22.944137573242188,23.10773277282715,470759.0
2018-05-31,22.985036849975586,23.39402198791504,22.698745727539062,23.06683349609375,662944.0
2018-06-03,23.23042869567871,23.23042869567871,22.739643096923828,23.10773277282715,305768.0
2018-06-04,23.10773277282715,23.925704956054688,22.90323829650879,23.803009033203125,758087.0
2018-06-05,23.925704956054688,24.620981216430664,23.843908309936523,23.88480567932129,1363904.0
2018-06-06,23.925704956054688,23.966602325439453,23.39402198791504,23.5985164642334,628859.0
2018-06-07,23.639413833618164,24.089298248291016,23.5167179107666,23.639413833618164,497773.0
2018-06-10,23.5167179107666,23.5576171875,23.10773277282715,23.312225341796875,309002.0
2018-06-11,23.148630142211914,23.271326065063477,22.08526611328125,22.5760498046875,340993.0
2018-06-12,22.330657958984375,22.90323829650879,22.08526611328125,22.616947174072266,448205.0
2018-06-13,22.616947174072266,22.616947174072266,22.616947174072266,22.616947174072266,0.0
2018-06-14,22.616947174072266,22.616947174072266,22.616947174072266,22.616947174072266,0.0
2018-06-17,22.616947174072266,22.616947174072266,22.616947174072266,22.616947174072266,0.0
2018-06-18,22.616947174072266,22.616947174072266,22.616947174072266,22.616947174072266,0.0
2018-06-19,22.616947174072266,22.616947174072266,22.616947174072266,22.616947174072266,0.0
2018-06-20,22.41245460510254,22.985036849975586,22.37155532836914,22.453353881835938,298545.0
2018-06-21,22.657846450805664,22.821441650390625,22.453353881835938,22.616947174072266,92232.0
2018-06-24,22.616947174072266,22.862340927124023,22.494251251220703,22.698745727539062,272408.0
2018-06-25,22.739643096923828,22.780542373657227,22.494251251220703,22.5351505279541,231766.0
2018-06-26,22.494251251220703,22.739643096923828,22.289758682250977,22.657846450805664,176247.0
2018-06-27,22.739643096923828,22.862340927124023,22.494251251220703,22.616947174072266,149371.0
2018-06-28,22.494251251220703,22.616947174072266,22.289758682250977,22.453353881835938,270190.0
2018-07-01,22.289758682250977,22.330657958984375,22.12616539001465,22.207962036132812,137211.0
2018-07-02,22.08526611328125,22.207962036132812,21.389989852905273,22.167062759399414,362229.0
2018-07-03,22.12616539001465,22.12616539001465,21.880773544311523,22.08526611328125,59241.0
2018-07-04,21.962570190429688,22.5760498046875,21.962570190429688,22.167062759399414,238364.0
2018-07-05,22.12616539001465,22.12616539001465,21.92167091369629,21.962570190429688,108506.0
2018-07-08,21.962570190429688,22.08526611328125,21.75807762145996,21.92167091369629,68440.0
2018-07-09,21.880773544311523,22.08526611328125,21.676279067993164,21.717178344726562,83509.0
2018-07-10,21.717178344726562,22.08526611328125,21.471786499023438,22.04436683654785,323930.0
2018-07-11,22.08526611328125,23.353124618530273,21.92167091369629,23.312225341796875,1206173.0
2018-07-12,23.312225341796875,24.00750160217285,23.271326065063477,23.475820541381836,1123754.0
2018-07-15,23.5167179107666,23.5576171875,23.10773277282715,23.5167179107666,320370.0
2018-07-16,23.475820541381836,23.475820541381836,23.148630142211914,23.23042869567871,316284.0
2018-07-17,23.10773277282715,23.475820541381836,22.698745727539062,22.90323829650879,379915.0
2018-07-18,22.821441650390625,22.985036849975586,22.494251251220703,22.657846450805664,176165.0
2018-07-19,22.780542373657227,23.434921264648438,22.5351505279541,23.148630142211914,503384.0
2018-07-22,22.90323829650879,23.10773277282715,22.90323829650879,22.90323829650879,277664.0
2018-07-23,23.02593421936035,23.02593421936035,22.657846450805664,22.657846450805664,238891.0
2018-07-24,22.698745727539062,22.698745727539062,22.289758682250977,22.330657958984375,190647.0
2018-07-25,22.5351505279541,22.616947174072266,22.330657958984375,22.5760498046875,230059.0
2018-07-26,22.657846450805664,23.10773277282715,22.330657958984375,22.657846450805664,403749.0
2018-07-29,22.5351505279541,23.475820541381836,22.37155532836914,23.434921264648438,779547.0
2018-07-30,23.434921264648438,25.02996826171875,23.434921264648438,23.639413833618164,3330145.0
2018-07-31,23.5985164642334,23.925704956054688,23.10773277282715,23.271326065063477,604860.0
2018-08-01,23.312225341796875,23.39402198791504,23.148630142211914,23.23042869567871,207236.0
2018-08-02,23.148630142211914,23.148630142211914,22.821441650390625,22.862340927124023,215284.0
2018-08-05,22.780542373657227,23.312225341796875,22.739643096923828,22.780542373657227,244967.0
2018-08-06,22.90323829650879,23.88480567932129,22.862340927124023,23.5167179107666,647611.0
2018-08-07,23.5985164642334,23.966602325439453,23.39402198791504,23.762109756469727,574071.0
2018-08-08,23.843908309936523,24.5391845703125,23.762109756469727,23.762109756469727,1025842.0
2018-08-09,23.72121238708496,23.72121238708496,23.23042869567871,23.312225341796875,406169.0
2018-08-12,23.23042869567871,24.293792724609375,23.02593421936035,23.72121238708496,710272.0
2018-08-13,23.72121238708496,23.88480567932129,22.5760498046875,23.148630142211914,479324.0
2018-08-14,23.5167179107666,23.5576171875,22.821441650390625,23.02593421936035,329968.0
2018-08-15,22.944137573242188,23.271326065063477,22.944137573242188,23.23042869567871,180580.0
2018-08-16,23.148630142211914,23.353124618530273,23.02593421936035,23.189529418945312,191168.0
2018-08-19,23.148630142211914,23.353124618530273,23.02593421936035,23.189529418945312,191168.0
2018-08-20,23.189529418945312,23.189529418945312,23.189529418945312,23.189529418945312,0.0
2018-08-21,23.189529418945312,23.189529418945312,23.189529418945312,23.189529418945312,0.0
2018-08-22,23.189529418945312,23.189529418945312,23.189529418945312,23.189529418945312,0.0
2018-08-23,23.189529418945312,23.189529418945312,23.189529418945312,23.189529418945312,0.0
2018-08-26,23.312225341796875,23.72121238708496,23.271326065063477,23.5167179107666,220987.0
2018-08-27,23.680313110351562,23.680313110351562,23.10773277282715,23.312225341796875,134498.0
2018-08-28,23.312225341796875,23.434921264648438,23.148630142211914,23.271326065063477,159036.0
2018-08-29,23.312225341796875,23.312225341796875,22.90323829650879,22.985036849975586,166702.0
2018-08-30,22.780542373657227,23.312225341796875,22.739643096923828,22.739643096923828,195455.0
2018-09-02,22.780542373657227,22.780542373657227,22.453353881835938,22.5351505279541,154138.0
2018-09-03,22.5351505279541,22.821441650390625,22.37155532836914,22.494251251220703,272989.0
2018-09-04,22.494251251220703,22.698745727539062,22.494251251220703,22.494251251220703,161522.0
2018-09-05,22.494251251220703,22.494251251220703,20.6129150390625,21.43088722229004,429570.0
2018-09-06,21.43088722229004,21.676279067993164,20.858306884765625,21.26729393005371,205576.0
2018-09-09,21.349090576171875,21.349090576171875,21.021900177001953,21.308191299438477,82689.0
2018-09-10,21.226394653320312,21.349090576171875,20.817407608032227,20.817407608032227,104416.0
2018-09-11,20.694711685180664,21.021900177001953,20.694711685180664,20.776508331298828,108508.0
2018-09-12,20.94010353088379,21.471786499023438,20.776508331298828,21.021900177001953,203230.0
2018-09-13,21.021900177001953,21.021900177001953,20.694711685180664,20.981002807617188,68067.0
2018-09-16,21.021900177001953,21.021900177001953,20.5720157623291,20.735610961914062,164868.0
2018-09-17,20.531118392944336,21.10369873046875,20.44931983947754,21.10369873046875,204799.0
2018-09-18,21.185495376586914,21.185495376586914,20.89920425415039,21.021900177001953,96094.0
2018-09-19,21.021900177001953,21.43088722229004,20.817407608032227,21.021900177001953,264116.0
2018-09-20,21.10369873046875,21.144596099853516,20.776508331298828,20.858306884765625,180517.0
2018-09-23,20.858306884765625,20.858306884765625,20.858306884765625,20.858306884765625,0.0
2018-09-24,21.10369873046875,21.144596099853516,20.776508331298828,20.858306884765625,180517.0
2018-09-25,20.94010353088379,21.06279945373535,20.858306884765625,21.06279945373535,198420.0
2018-09-26,21.185495376586914,21.185495376586914,20.89920425415039,21.06279945373535,121324.0
2018-09-27,21.06279945373535,21.798974990844727,21.06279945373535,21.349090576171875,501023.0
2018-09-30,21.594482421875,22.08526611328125,21.471786499023438,21.798974990844727,463293.0
2018-10-01,21.75807762145996,21.839874267578125,21.349090576171875,21.5535831451416,214145.0
2018-10-02,21.471786499023438,21.471786499023438,21.06279945373535,21.144596099853516,189941.0
2018-10-03,21.144596099853516,21.144596099853516,20.735610961914062,20.94010353088379,110566.0
2018-10-04,21.349090576171875,21.75807762145996,21.144596099853516,21.349090576171875,328915.0
2018-10-07,21.349090576171875,21.349090576171875,20.858306884765625,20.94010353088379,140913.0
2018-10-08,20.94010353088379,21.26729393005371,20.858306884765625,21.144596099853516,116568.0
2018-10-09,21.10369873046875,21.144596099853516,20.858306884765625,20.94010353088379,106976.0
2018-10-10,20.94010353088379,21.226394653320312,20.89920425415039,21.06279945373535,126212.0
2018-10-11,20.858306884765625,20.858306884765625,20.44931983947754,20.44931983947754,313984.0
2018-10-14,20.44931983947754,20.44931983947754,18.404388427734375,18.71112823486328,366744.0
2018-10-15,19.222360610961914,19.42685317993164,18.915620803833008,19.263259887695312,186136.0
2018-10-16,19.181461334228516,19.181461334228516,18.404388427734375,18.854272842407227,197504.0
2018-10-17,19.120113372802734,19.42685317993164,18.997419357299805,19.120113372802734,111769.0
2018-10-18,19.09966468811035,19.42685317993164,19.09966468811035,19.222360610961914,111271.0
2018-10-21,17.99540138244629,18.854272842407227,17.790908813476562,18.6906795501709,209714.0
2018-10-22,18.75202751159668,18.75202751159668,18.302141189575195,18.404388427734375,123212.0
2018-10-23,18.32259178161621,19.017868041992188,18.19989585876465,18.772476196289062,186086.0
2018-10-24,18.936071395874023,19.549549102783203,18.71112823486328,19.549549102783203,286720.0
2018-10-25,19.549549102783203,19.73359489440918,19.222360610961914,19.488201141357422,218880.0
2018-10-28,19.488201141357422,19.876739501953125,19.488201141357422,19.6722469329834,136873.0
2018-10-29,19.835840225219727,20.142580032348633,19.79494285583496,19.897188186645508,199146.0
2018-10-30,19.835840225219727,20.306175231933594,19.73359489440918,20.244827270507812,189703.0
2018-10-31,20.306175231933594,20.694711685180664,20.244827270507812,20.6129150390625,377923.0
2018-11-01,20.694711685180664,20.776508331298828,20.44931983947754,20.490219116210938,169144.0
2018-11-04,20.89920425415039,20.981002807617188,20.44931983947754,20.44931983947754,374319.0
2018-11-05,20.44931983947754,20.44931983947754,20.22437858581543,20.244827270507812,235839.0
2018-11-06,20.244827270507812,20.326623916625977,20.08123207092285,20.142580032348633,110906.0
2018-11-07,20.306175231933594,20.387971878051758,20.08123207092285,20.142580032348633,122157.0
2018-11-08,20.18347930908203,20.22437858581543,19.95853614807129,20.06078338623047,81650.0
2018-11-11,19.938087463378906,20.06078338623047,19.835840225219727,19.978986740112305,73697.0
2018-11-12,19.856290817260742,20.244827270507812,19.856290817260742,20.040334701538086,83482.0
2018-11-13,19.95853614807129,20.531118392944336,19.95853614807129,20.28572654724121,303330.0
2018-11-14,20.244827270507812,20.531118392944336,20.040334701538086,20.367523193359375,379551.0
2018-11-15,20.44931983947754,21.021900177001953,20.428871154785156,20.490219116210938,428476.0
2018-11-18,20.490219116210938,20.490219116210938,20.08123207092285,20.08123207092285,194840.0
2018-11-19,20.18347930908203,20.244827270507812,19.938087463378906,19.938087463378906,145353.0
2018-11-20,19.856290817260742,19.856290817260742,19.36550521850586,19.36550521850586,177110.0
2018-11-21,19.222360610961914,19.835840225219727,19.161012649536133,19.324607849121094,198367.0
2018-11-22,19.69269561767578,19.69269561767578,19.508651733398438,19.610897064208984,100259.0
2018-11-25,19.263259887695312,19.508651733398438,19.263259887695312,19.304157257080078,91486.0
2018-11-26,19.42685317993164,19.42685317993164,19.242809295654297,19.283708572387695,46808.0
2018-11-27,19.304157257080078,19.488201141357422,19.283708572387695,19.488201141357422,141168.0
2018-11-28,19.549549102783203,21.43088722229004,19.488201141357422,21.226394653320312,1682779.0
2018-11-29,21.308191299438477,21.92167091369629,20.5720157623291,20.817407608032227,1225278.0
2018-12-02,20.817407608032227,21.349090576171875,20.694711685180664,20.981002807617188,442558.0
2018-12-03,20.981002807617188,21.06279945373535,20.694711685180664,20.776508331298828,220358.0
2018-12-04,20.776508331298828,20.817407608032227,20.6129150390625,20.6538143157959,199798.0
2018-12-05,20.6129150390625,20.6129150390625,20.408422470092773,20.490219116210938,216752.0
2018-12-06,20.428871154785156,20.44931983947754,20.203927993774414,20.306175231933594,162843.0
2018-12-09,20.306175231933594,20.490219116210938,20.244827270507812,20.326623916625977,158391.0
2018-12-10,20.347074508666992,20.5720157623291,20.22437858581543,20.244827270507812,126808.0
2018-12-11,20.347074508666992,20.981002807617188,20.244827270507812,20.776508331298828,459676.0
2018-12-12,20.735610961914062,20.94010353088379,20.6538143157959,20.735610961914062,301174.0
2018-12-13,20.694711685180664,20.694711685180664,20.44931983947754,20.490219116210938,132272.0
2018-12-16,20.531118392944336,20.531118392944336,20.244827270507812,20.326623916625977,114561.0
2018-12-17,20.387971878051758,20.428871154785156,20.28572654724121,20.306175231933594,80989.0
2018-12-18,20.265275955200195,20.44931983947754,20.244827270507812,20.326623916625977,115536.0
2018-12-19,20.265275955200195,20.326623916625977,20.08123207092285,20.12213134765625,82986.0
2018-12-20,20.06078338623047,20.101682662963867,19.52910041809082,19.73359489440918,120263.0
2018-12-23,19.42685317993164,19.876739501953125,19.42685317993164,19.835840225219727,72166.0
2018-12-24,19.938087463378906,20.01988410949707,19.835840225219727,19.978986740112305,98462.0
2018-12-25,19.63134765625,19.774492263793945,19.549549102783203,19.5904483795166,72299.0
2018-12-26,19.63134765625,19.79494285583496,19.549549102783203,19.549549102783203,34318.0
2018-12-27,19.610897064208984,19.815391540527344,19.610897064208984,19.63134765625,67340.0
2018-12-30,19.754043579101562,19.938087463378906,19.754043579101562,19.876739501953125,60818.0
2018-12-31,19.938087463378906,19.938087463378906,19.6722469329834,19.713144302368164,46538.0
2019-01-01,19.63134765625,19.63134765625,19.549549102783203,19.549549102783203,34148.0
2019-01-02,19.488201141357422,19.488201141357422,19.42685317993164,19.42685317993164,52361.0
2019-01-03,19.447303771972656,19.46775245666504,19.42685317993164,19.42685317993164,29901.0
2019-01-06,19.69269561767578,19.79494285583496,19.56999969482422,19.651796340942383,91691.0
2019-01-07,19.651796340942383,19.73359489440918,19.610897064208984,19.610897064208984,92541.0
2019-01-08,19.73359489440918,19.73359489440918,19.52910041809082,19.610897064208984,110251.0
2019-01-09,19.6722469329834,20.22437858581543,19.63134765625,19.897188186645508,340224.0
2019-01-10,20.01988410949707,20.01988410949707,19.6722469329834,19.73359489440918,142116.0
2019-01-13,19.73359489440918,19.917638778686523,19.713144302368164,19.79494285583496,107150.0
2019-01-14,19.815391540527344,19.95853614807129,19.79494285583496,19.815391540527344,131153.0
2019-01-15,19.774492263793945,19.856290817260742,19.754043579101562,19.79494285583496,105492.0
2019-01-16,19.774492263793945,19.774492263793945,19.713144302368164,19.754043579101562,85228.0
2019-01-17,19.79494285583496,20.040334701538086,19.6722469329834,19.774492263793945,115750.0
2019-01-20,19.897188186645508,19.938087463378906,19.754043579101562,19.835840225219727,77046.0
2019-01-21,19.835840225219727,19.876739501953125,19.69269561767578,19.79494285583496,66516.0
2019-01-22,19.79494285583496,19.897188186645508,19.774492263793945,19.835840225219727,108197.0
2019-01-23,19.917638778686523,20.01988410949707,19.835840225219727,19.938087463378906,100274.0
2019-01-24,19.876739501953125,20.040334701538086,19.815391540527344,19.856290817260742,164200.0
2019-01-27,19.856290817260742,20.08123207092285,19.835840225219727,19.95853614807129,253429.0
2019-01-28,20.101682662963867,20.428871154785156,20.08123207092285,20.08123207092285,473517.0
2019-01-29,20.28572654724121,20.6538143157959,20.101682662963867,20.6538143157959,444566.0
2019-01-30,20.694711685180664,20.694711685180664,20.408422470092773,20.44931983947754,366371.0
2019-01-31,20.490219116210938,20.531118392944336,20.306175231933594,20.306175231933594,185901.0
2019-02-03,20.265275955200195,20.306175231933594,20.18347930908203,20.22437858581543,160205.0
2019-02-04,20.22437858581543,20.22437858581543,20.101682662963867,20.142580032348633,50510.0
2019-02-05,20.16303062438965,20.18347930908203,20.101682662963867,20.18347930908203,76903.0
2019-02-06,20.203927993774414,20.203927993774414,19.938087463378906,19.938087463378906,168983.0
2019-02-07,19.876739501953125,19.938087463378906,19.774492263793945,19.774492263793945,145886.0
2019-02-10,19.774492263793945,20.08123207092285,19.774492263793945,19.917638778686523,186169.0
2019-02-11,20.040334701538086,20.040334701538086,19.856290817260742,19.856290817260742,57281.0
2019-02-12,19.917638778686523,20.01988410949707,19.856290817260742,19.938087463378906,109091.0
2019-02-13,20.01988410949707,20.040334701538086,19.917638778686523,19.978986740112305,72322.0
2019-02-14,19.917638778686523,20.01988410949707,19.835840225219727,19.856290817260742,73938.0
2019-02-17,19.835840225219727,19.978986740112305,19.835840225219727,19.835840225219727,32040.0
2019-02-18,19.95853614807129,19.95853614807129,19.79494285583496,19.815391540527344,50473.0
2019-02-19,19.774492263793945,19.79494285583496,19.754043579101562,19.754043579101562,29145.0
2019-02-20,19.754043579101562,19.917638778686523,19.754043579101562,19.79494285583496,55466.0
2019-02-21,19.754043579101562,19.754043579101562,19.69269561767578,19.69269561767578,19870.0
2019-02-24,19.713144302368164,19.79494285583496,19.63134765625,19.63134765625,39266.0
2019-02-25,19.5904483795166,19.5904483795166,19.42685317993164,19.46775245666504,78857.0
2019-02-26,19.46775245666504,19.5904483795166,19.46775245666504,19.549549102783203,34834.0
2019-02-27,19.610897064208984,19.73359489440918,19.56999969482422,19.56999969482422,85143.0
2019-02-28,19.6722469329834,19.6722469329834,19.56999969482422,19.56999969482422,23928.0
2019-03-03,19.549549102783203,19.774492263793945,19.46775245666504,19.63134765625,55300.0
2019-03-04,19.651796340942383,19.69269561767578,19.651796340942383,19.69269561767578,23328.0
2019-03-05,19.6722469329834,19.876739501953125,19.63134765625,19.69269561767578,169712.0
2019-03-06,19.73359489440918,19.815391540527344,19.6722469329834,19.713144302368164,67604.0
2019-03-07,19.713144302368164,19.713144302368164,19.63134765625,19.63134765625,50162.0
2019-03-10,19.713144302368164,20.44931983947754,19.713144302368164,20.101682662963867,720614.0
2019-03-11,20.12213134765625,20.142580032348633,19.835840225219727,19.856290817260742,134536.0
2019-03-12,19.835840225219727,19.835840225219727,19.754043579101562,19.754043579101562,76811.0
2019-03-13,19.73359489440918,19.73359489440918,17.89315414428711,18.240793228149414,1616649.0
2019-03-14,18.302141189575195,18.424837112426758,18.036300659179688,18.240793228149414,705495.0
2019-03-17,18.48618507385254,18.71112823486328,18.404388427734375,18.527084350585938,499962.0
2019-03-18,18.58843231201172,18.71112823486328,18.506635665893555,18.6088809967041,317985.0
2019-03-19,18.6088809967041,18.915620803833008,18.54753303527832,18.6497802734375,456807.0
2019-03-20,18.731576919555664,18.75202751159668,18.58843231201172,18.6088809967041,152951.0
2019-03-21,18.527084350585938,18.6088809967041,18.506635665893555,18.527084350585938,95669.0
2019-03-24,18.506635665893555,18.506635665893555,18.22034454345703,18.22034454345703,144758.0
2019-03-25,18.281692504882812,18.75202751159668,18.15899658203125,18.629331588745117,378165.0
2019-03-26,18.48618507385254,18.6088809967041,18.343040466308594,18.343040466308594,137751.0
2019-03-27,18.404388427734375,18.792924880981445,18.343040466308594,18.792924880981445,162038.0
2019-03-28,18.75202751159668,18.75202751159668,18.506635665893555,18.527084350585938,132206.0
2019-03-31,18.527084350585938,18.527084350585938,18.527084350585938,18.527084350585938,0.0
2019-04-01,18.772476196289062,18.772476196289062,18.465736389160156,18.6497802734375,100142.0
2019-04-02,18.48618507385254,18.6088809967041,18.48618507385254,18.48618507385254,52552.0
2019-04-03,18.506635665893555,18.527084350585938,18.465736389160156,18.48618507385254,49745.0
2019-04-04,18.48618507385254,18.48618507385254,18.015850067138672,18.302141189575195,169962.0
2019-04-07,18.302141189575195,18.32259178161621,18.19989585876465,18.26124382019043,56537.0
2019-04-08,18.22034454345703,18.22034454345703,18.19989585876465,18.19989585876465,47199.0
2019-04-09,18.26124382019043,18.383939743041992,18.26124382019043,18.383939743041992,71479.0
2019-04-10,18.404388427734375,18.404388427734375,18.302141189575195,18.32259178161621,33285.0
2019-04-11,18.343040466308594,18.343040466308594,18.19989585876465,18.26124382019043,60732.0
2019-04-14,18.19989585876465,18.343040466308594,18.15899658203125,18.343040466308594,64941.0
2019-04-15,18.22034454345703,18.302141189575195,18.15899658203125,18.22034454345703,56593.0
2019-04-16,18.26124382019043,18.26124382019043,18.19989585876465,18.26124382019043,59986.0
2019-04-17,18.302141189575195,18.302141189575195,18.19989585876465,18.22034454345703,51563.0
2019-04-18,18.19989585876465,18.19989585876465,18.15899658203125,18.15899658203125,21220.0
2019-04-21,18.179445266723633,18.19989585876465,18.11809730529785,18.11809730529785,44827.0
2019-04-22,18.09764862060547,18.09764862060547,17.811357498168945,17.852256774902344,82959.0
2019-04-23,17.709110260009766,17.790908813476562,17.709110260009766,17.790908813476562,56099.0
2019-04-24,17.790908813476562,17.790908813476562,17.60686492919922,17.60686492919922,87849.0
2019-04-25,17.586414337158203,17.586414337158203,17.34102439880371,17.361473083496094,154881.0
2019-04-28,17.34102439880371,17.381921768188477,17.17742919921875,17.361473083496094,64142.0
2019-04-29,17.381921768188477,17.381921768188477,17.17742919921875,17.34102439880371,74449.0
2019-04-30,17.300125122070312,17.422821044921875,17.300125122070312,17.381921768188477,65654.0
2019-05-01,17.50461769104004,17.50461769104004,17.27967643737793,17.46371841430664,102888.0
2019-05-02,17.46371841430664,17.46371841430664,17.300125122070312,17.381921768188477,90427.0
2019-05-05,17.381921768188477,17.381921768188477,17.07518196105957,17.17742919921875,82702.0
2019-05-06,16.972936630249023,16.972936630249023,16.6866455078125,16.870689392089844,82246.0
2019-05-07,16.768442153930664,16.78889274597168,16.461702346801758,16.502601623535156,180652.0
2019-05-08,16.502601623535156,16.502601623535156,16.052715301513672,16.073165893554688,231754.0
2019-05-09,16.073165893554688,16.073165893554688,15.705078125,15.725526809692383,152662.0
2019-05-12,15.480134963989258,15.480134963989258,14.928004264831543,15.439236640930176,158774.0
2019-05-13,15.336990356445312,15.336990356445312,14.621264457702637,14.621264457702637,147319.0
2019-05-14,14.662162780761719,14.723509788513184,14.110031127929688,14.314523696899414,193924.0
2019-05-15,14.498567581176758,14.723509788513184,14.498567581176758,14.723509788513184,102188.0
2019-05-16,14.723509788513184,14.887104988098145,14.64171314239502,14.846205711364746,61469.0
2019-05-19,14.887104988098145,16.15496253967285,14.887104988098145,15.13249683380127,454110.0
2019-05-20,15.336990356445312,15.950469970703125,15.21429443359375,15.377888679504395,271589.0
2019-05-21,15.398338317871094,15.582382202148438,15.336990356445312,15.541482925415039,102853.0
2019-05-22,15.500584602355957,15.582382202148438,15.439236640930176,15.439236640930176,55261.0
2019-05-23,15.377888679504395,15.377888679504395,14.928004264831543,15.03024959564209,86014.0
2019-05-26,15.03024959564209,15.13249683380127,14.928004264831543,14.928004264831543,55576.0
2019-05-27,14.928004264831543,14.928004264831543,14.723509788513184,14.928004264831543,75259.0
2019-05-28,14.825757026672363,14.948452949523926,14.723509788513184,14.928004264831543,63042.0
2019-05-29,15.13249683380127,15.13249683380127,15.009800910949707,15.009800910949707,13961.0
2019-05-30,14.928004264831543,15.112048149108887,14.928004264831543,15.071148872375488,45500.0
2019-06-02,14.928004264831543,15.112048149108887,14.928004264831543,15.071148872375488,45500.0
2019-06-03,14.928004264831543,15.112048149108887,14.928004264831543,15.071148872375488,45500.0
2019-06-04,15.071148872375488,15.071148872375488,15.071148872375488,15.071148872375488,0.0
2019-06-05,15.071148872375488,15.071148872375488,15.071148872375488,15.071148872375488,0.0
2019-06-06,15.071148872375488,15.071148872375488,15.071148872375488,15.071148872375488,0.0
2019-06-09,15.13249683380127,15.459686279296875,15.13249683380127,15.418787002563477,71137.0
2019-06-10,15.521034240722656,15.643730163574219,15.459686279296875,15.480134963989258,90579.0
2019-06-11,15.459686279296875,15.827774047851562,15.459686279296875,15.541482925415039,191039.0
2019-06-12,15.582382202148438,15.950469970703125,15.582382202148438,15.786874771118164,311471.0
2019-06-13,15.745977401733398,16.339006423950195,15.62328052520752,16.03226661682129,286756.0
2019-06-16,16.03226661682129,16.604848861694336,16.03226661682129,16.175411224365234,540334.0
2019-06-17,16.236759185791016,16.42080307006836,16.216310501098633,16.277658462524414,156421.0
2019-06-18,16.236759185791016,16.318557739257812,16.114063262939453,16.298107147216797,164510.0
2019-06-19,16.318557739257812,16.339006423950195,16.15496253967285,16.15496253967285,96705.0
2019-06-20,16.052715301513672,16.052715301513672,15.827774047851562,15.909570693969727,103976.0
2019-06-23,15.991368293762207,15.991368293762207,15.786874771118164,15.827774047851562,41674.0
2019-06-24,15.786874771118164,15.848222732543945,15.60283088684082,15.684629440307617,81828.0
2019-06-25,15.909570693969727,15.909570693969727,15.766426086425781,15.786874771118164,41438.0
2019-06-26,15.889122009277344,16.114063262939453,15.868672370910645,15.970918655395508,124012.0
2019-06-27,15.950469970703125,15.950469970703125,15.848222732543945,15.950469970703125,21071.0
2019-06-30,15.950469970703125,16.011817932128906,15.889122009277344,15.950469970703125,71079.0
2019-07-01,15.950469970703125,16.011817932128906,15.868672370910645,15.868672370910645,29284.0
2019-07-02,15.889122009277344,15.889122009277344,15.745977401733398,15.807324409484863,62460.0
2019-07-03,15.827774047851562,16.359455108642578,15.827774047851562,16.359455108642578,110945.0
2019-07-04,16.19586181640625,16.543500900268555,16.175411224365234,16.52305030822754,234430.0
2019-07-07,16.42080307006836,16.502601623535156,15.950469970703125,15.970918655395508,261803.0
2019-07-08,16.052715301513672,16.829790115356445,16.052715301513672,16.400354385375977,590647.0
2019-07-09,16.52305030822754,16.543500900268555,16.216310501098633,16.277658462524414,142852.0
2019-07-10,16.277658462524414,16.298107147216797,16.15496253967285,16.25720977783203,108210.0
2019-07-11,16.25720977783203,16.277658462524414,16.15496253967285,16.15496253967285,94429.0
2019-07-14,16.216310501098633,16.236759185791016,16.175411224365234,16.216310501098633,80017.0
2019-07-15,16.19586181640625,16.19586181640625,16.114063262939453,16.19586181640625,81568.0
2019-07-16,16.15496253967285,16.19586181640625,16.13451385498047,16.15496253967285,63137.0
2019-07-17,16.175411224365234,16.359455108642578,16.15496253967285,16.318557739257812,161678.0
2019-07-18,16.318557739257812,17.034284591674805,16.318557739257812,16.461702346801758,850002.0
2019-07-21,16.42080307006836,16.42080307006836,15.991368293762207,16.15496253967285,220090.0
2019-07-22,16.15496253967285,16.175411224365234,15.991368293762207,16.011817932128906,95424.0
2019-07-23,15.991368293762207,16.03226661682129,15.868672370910645,15.930020332336426,84286.0
2019-07-24,16.277658462524414,16.277658462524414,15.970918655395508,16.114063262939453,109900.0
2019-07-25,15.970918655395508,16.175411224365234,15.970918655395508,16.175411224365234,54558.0
2019-07-28,16.15496253967285,16.400354385375977,16.15496253967285,16.339006423950195,159851.0
2019-07-29,16.339006423950195,16.563949584960938,16.277658462524414,16.318557739257812,205591.0
2019-07-30,16.25720977783203,16.25720977783203,15.950469970703125,15.970918655395508,212548.0
2019-07-31,15.970918655395508,16.03226661682129,15.930020332336426,15.991368293762207,60914.0
2019-08-01,15.848222732543945,15.950469970703125,15.827774047851562,15.950469970703125,54026.0
2019-08-04,15.745977401733398,15.930020332336426,15.561932563781738,15.561932563781738,63344.0
2019-08-05,15.725526809692383,15.725526809692383,15.521034240722656,15.541482925415039,50131.0
2019-08-06,15.541482925415039,15.643730163574219,15.541482925415039,15.643730163574219,45555.0
2019-08-07,16.359455108642578,16.359455108642578,15.827774047851562,15.950469970703125,50315.0
2019-08-08,16.052715301513672,16.052715301513672,15.786874771118164,15.786874771118164,30715.0
2019-08-11,15.786874771118164,15.786874771118164,15.786874771118164,15.786874771118164,0.0
2019-08-12,15.786874771118164,15.786874771118164,15.786874771118164,15.786874771118164,0.0
2019-08-13,15.786874771118164,15.786874771118164,15.786874771118164,15.786874771118164,0.0
2019-08-14,15.786874771118164,15.786874771118164,15.786874771118164,15.786874771118164,0.0
2019-08-15,15.786874771118164,15.786874771118164,15.786874771118164,15.786874771118164,0.0
2019-08-18,15.786874771118164,16.011817932128906,15.561932563781738,15.786874771118164,46016.0
2019-08-19,15.868672370910645,15.950469970703125,15.848222732543945,15.848222732543945,27586.0
2019-08-20,15.868672370910645,15.868672370910645,15.848222732543945,15.848222732543945,43446.0
2019-08-21,15.807324409484863,15.807324409484863,15.684629440307617,15.684629440307617,66847.0
2019-08-22,15.725526809692383,15.745977401733398,15.582382202148438,15.62328052520752,99793.0
2019-08-25,15.643730163574219,15.725526809692383,15.377888679504395,15.377888679504395,134756.0
2019-08-26,15.521034240722656,15.541482925415039,15.357439041137695,15.439236640930176,52579.0
2019-08-27,15.500584602355957,15.500584602355957,15.336990356445312,15.336990356445312,81352.0
2019-08-28,15.357439041137695,15.459686279296875,15.357439041137695,15.459686279296875,19857.0
2019-08-29,15.296091079711914,15.459686279296875,14.887104988098145,15.336990356445312,36606.0
2019-09-01,15.336990356445312,15.398338317871094,15.296091079711914,15.398338317871094,24191.0
2019-09-02,15.418787002563477,15.909570693969727,15.377888679504395,15.909570693969727,138180.0
2019-09-03,15.786874771118164,15.889122009277344,15.684629440307617,15.684629440307617,126106.0
2019-09-04,15.786874771118164,15.827774047851562,15.725526809692383,15.827774047851562,48316.0
2019-09-05,15.786874771118164,15.807324409484863,15.705078125,15.745977401733398,64846.0
2019-09-08,15.827774047851562,15.889122009277344,15.745977401733398,15.745977401733398,57812.0
2019-09-09,15.745977401733398,16.03226661682129,15.745977401733398,15.909570693969727,131970.0
2019-09-10,15.930020332336426,15.930020332336426,15.561932563781738,15.561932563781738,132041.0
2019-09-11,15.561932563781738,15.561932563781738,15.13249683380127,15.357439041137695,129728.0
2019-09-12,15.336990356445312,15.418787002563477,15.336990356445312,15.336990356445312,34895.0
2019-09-15,15.13249683380127,15.234743118286133,15.009800910949707,15.234743118286133,57682.0
2019-09-16,15.275642395019531,15.336990356445312,15.13249683380127,15.152946472167969,41499.0
2019-09-17,15.152946472167969,15.316540718078613,15.152946472167969,15.152946472167969,46405.0
2019-09-18,15.173396110534668,15.19384479522705,15.112048149108887,15.112048149108887,107459.0
2019-09-19,15.13249683380127,15.21429443359375,15.050700187683105,15.173396110534668,51342.0
2019-09-22,15.255192756652832,15.500584602355957,15.255192756652832,15.336990356445312,207581.0
2019-09-24,15.459686279296875,15.684629440307617,15.439236640930176,15.62328052520752,215127.0
2019-09-25,15.684629440307617,16.707094192504883,15.582382202148438,16.216310501098633,1328978.0
2019-09-26,16.359455108642578,16.482152938842773,16.216310501098633,16.339006423950195,430504.0
2019-09-29,16.318557739257812,16.502601623535156,16.318557739257812,16.318557739257812,189514.0
2019-09-30,16.339006423950195,16.339006423950195,16.073165893554688,16.19586181640625,342525.0
2019-10-01,16.19586181640625,16.339006423950195,16.011817932128906,16.052715301513672,161360.0
2019-10-02,15.889122009277344,16.09361457824707,15.848222732543945,15.889122009277344,181625.0
2019-10-03,15.827774047851562,15.930020332336426,15.745977401733398,15.930020332336426,93682.0
2019-10-06,15.930020332336426,16.15496253967285,15.930020332336426,16.03226661682129,69068.0
2019-10-07,16.03226661682129,16.03226661682129,15.909570693969727,15.950469970703125,39024.0
2019-10-08,15.786874771118164,15.786874771118164,15.336990356445312,15.60283088684082,239524.0
2019-10-09,15.561932563781738,15.561932563781738,15.13249683380127,15.13249683380127,118937.0
2019-10-10,15.19384479522705,15.275642395019531,14.928004264831543,15.112048149108887,107346.0
2019-10-13,15.13249683380127,15.152946472167969,14.989352226257324,14.989352226257324,57665.0
2019-10-14,14.968901634216309,15.091597557067871,14.846205711364746,14.846205711364746,64806.0
2019-10-15,14.928004264831543,14.968901634216309,14.621264457702637,14.621264457702637,84320.0
2019-10-16,14.559915542602539,14.64171314239502,14.478118896484375,14.64171314239502,46718.0
2019-10-17,14.682612419128418,14.784857749938965,14.621264457702637,14.784857749938965,41543.0
2019-10-20,14.866656303405762,15.336990356445312,14.866656303405762,15.336990356445312,161827.0
2019-10-21,15.357439041137695,15.357439041137695,15.112048149108887,15.234743118286133,85808.0
2019-10-22,15.13249683380127,15.377888679504395,15.13249683380127,15.296091079711914,131167.0
2019-10-23,15.234743118286133,15.234743118286133,15.152946472167969,15.19384479522705,99244.0
2019-10-24,15.21429443359375,15.21429443359375,15.13249683380127,15.13249683380127,33916.0
2019-10-27,15.13249683380127,15.21429443359375,14.928004264831543,15.21429443359375,114006.0
2019-10-28,15.21429443359375,15.234743118286133,15.13249683380127,15.13249683380127,48615.0
2019-10-29,15.050700187683105,15.050700187683105,14.825757026672363,14.846205711364746,144257.0
2019-10-30,14.825757026672363,14.928004264831543,14.80530834197998,14.928004264831543,30501.0
2019-10-31,14.825757026672363,14.928004264831543,14.723509788513184,14.928004264831543,40278.0
2019-11-03,14.621264457702637,14.80530834197998,14.519017219543457,14.621264457702637,105955.0
2019-11-04,14.621264457702637,14.825757026672363,14.621264457702637,14.7439603805542,164574.0
2019-11-05,14.7439603805542,14.825757026672363,14.7439603805542,14.825757026672363,96671.0
2019-11-06,14.825757026672363,14.928004264831543,14.764409065246582,14.825757026672363,122835.0
2019-11-07,14.907553672790527,15.13249683380127,14.825757026672363,14.866656303405762,277027.0
2019-11-10,14.723509788513184,14.784857749938965,14.580365180969238,14.662162780761719,143410.0
2019-11-11,14.580365180969238,14.928004264831543,14.580365180969238,14.825757026672363,143417.0
2019-11-12,14.723509788513184,14.825757026672363,14.7030611038208,14.784857749938965,110434.0
2019-11-13,14.764409065246582,14.764409065246582,14.580365180969238,14.580365180969238,101171.0
2019-11-14,14.519017219543457,14.621264457702637,14.478118896484375,14.519017219543457,100351.0
2019-11-17,14.355422973632812,14.478118896484375,14.171379089355469,14.21227741241455,196348.0
2019-11-18,14.273625373840332,14.314523696899414,14.21227741241455,14.273625373840332,220169.0
2019-11-19,14.314523696899414,14.355422973632812,14.23272705078125,14.273625373840332,87385.0
2019-11-20,14.314523696899414,14.355422973632812,14.23272705078125,14.314523696899414,108440.0
2019-11-21,14.253175735473633,14.294075012207031,14.21227741241455,14.21227741241455,101202.0
2019-11-24,14.191827774047852,14.23272705078125,13.905537605285645,13.925987243652344,137258.0
2019-11-25,13.925987243652344,13.925987243652344,13.803291320800781,13.905537605285645,118345.0
2019-11-26,13.905537605285645,14.314523696899414,13.905537605285645,14.15092945098877,327879.0
2019-11-27,14.069131851196289,14.110031127929688,13.966885566711426,14.007783889770508,142583.0
2019-11-28,14.007783889770508,14.314523696899414,14.007783889770508,14.15092945098877,131445.0
2019-12-01,14.13047981262207,14.314523696899414,14.048683166503906,14.314523696899414,98807.0
2019-12-02,14.314523696899414,14.866656303405762,14.314523696899414,14.498567581176758,618463.0
2019-12-03,14.519017219543457,14.723509788513184,14.396321296691895,14.723509788513184,245539.0
2019-12-04,14.723509788513184,15.173396110534668,14.621264457702637,14.928004264831543,900634.0
2019-12-05,14.80530834197998,14.928004264831543,14.7439603805542,14.825757026672363,247164.0
2019-12-08,14.723509788513184,14.907553672790527,14.723509788513184,14.784857749938965,159395.0
2019-12-09,14.784857749938965,14.846205711364746,14.723509788513184,14.764409065246582,235981.0
2019-12-10,14.764409065246582,15.071148872375488,14.64171314239502,14.887104988098145,586325.0
2019-12-11,14.7030611038208,14.989352226257324,14.621264457702637,14.80530834197998,307835.0
2019-12-12,14.7439603805542,14.764409065246582,14.621264457702637,14.64171314239502,227880.0
2019-12-15,14.7439603805542,14.887104988098145,14.723509788513184,14.723509788513184,217642.0
2019-12-16,14.723509788513184,14.825757026672363,14.723509788513184,14.7439603805542,155616.0
2019-12-17,14.764409065246582,14.80530834197998,14.682612419128418,14.682612419128418,249223.0
2019-12-18,14.723509788513184,15.009800910949707,14.723509788513184,14.928004264831543,571329.0
2019-12-19,15.009800910949707,15.541482925415039,15.009800910949707,15.336990356445312,1424779.0
2019-12-22,15.500584602355957,15.950469970703125,15.500584602355957,15.930020332336426,666289.0
2019-12-23,16.052715301513672,16.19586181640625,15.745977401733398,15.909570693969727,530077.0
2019-12-24,15.909570693969727,16.114063262939453,15.62328052520752,16.09361457824707,673345.0
2019-12-25,16.09361457824707,16.52305030822754,15.848222732543945,16.19586181640625,1151852.0
2019-12-26,16.236759185791016,16.58439826965332,15.950469970703125,16.543500900268555,626150.0
2019-12-29,16.666196823120117,16.666196823120117,16.400354385375977,16.482152938842773,853430.0
2019-12-30,16.461702346801758,16.768442153930664,16.42080307006836,16.42080307006836,872019.0
2019-12-31,16.42080307006836,16.502601623535156,16.19586181640625,16.359455108642578,330582.0
2020-01-01,16.379905700683594,16.7275447845459,16.379905700683594,16.52305030822754,451275.0
2020-01-02,16.543500900268555,16.85024070739746,16.543500900268555,16.666196823120117,777907.0
2020-01-05,16.543500900268555,16.58439826965332,16.216310501098633,16.216310501098633,579360.0
2020-01-06,16.216310501098633,16.52305030822754,16.216310501098633,16.359455108642578,416355.0
2020-01-07,16.461702346801758,17.50461769104004,16.461702346801758,17.13652992248535,2428620.0
2020-01-08,16.461702346801758,17.361473083496094,16.379905700683594,16.707094192504883,795757.0
2020-01-09,17.259225845336914,17.27967643737793,16.78889274597168,16.911588668823242,526662.0
2020-01-12,17.07518196105957,17.095632553100586,16.870689392089844,16.891138076782227,493115.0
2020-01-13,16.952486038208008,17.259225845336914,16.891138076782227,17.07518196105957,883768.0
2020-01-14,17.27967643737793,17.422821044921875,17.034284591674805,17.27967643737793,789761.0
2020-01-15,17.381921768188477,17.688661575317383,17.21832847595215,17.422821044921875,991963.0
2020-01-16,17.525066375732422,17.525066375732422,17.259225845336914,17.361473083496094,266372.0
2020-01-19,17.381921768188477,17.60686492919922,17.34102439880371,17.56596565246582,518174.0
2020-01-20,17.6273136138916,17.99540138244629,17.60686492919922,17.974952697753906,1078443.0
2020-01-21,17.99540138244629,18.036300659179688,17.750009536743164,17.89315414428711,586755.0
2020-01-22,17.89315414428711,18.179445266723633,17.811357498168945,18.036300659179688,676049.0
2020-01-23,18.05674934387207,18.05674934387207,17.790908813476562,17.790908813476562,471588.0
2020-01-26,17.790908813476562,17.934053421020508,17.586414337158203,17.770458221435547,414218.0
2020-01-27,17.790908813476562,17.872705459594727,17.381921768188477,17.545516967773438,393426.0
2020-01-28,17.381921768188477,17.50461769104004,16.932037353515625,16.972936630249023,518251.0
2020-01-29,17.095632553100586,17.27967643737793,17.01383399963379,17.27967643737793,223294.0
2020-01-30,17.259225845336914,17.443269729614258,17.13652992248535,17.300125122070312,140374.0
2020-02-02,17.17742919921875,17.17742919921875,16.891138076782227,16.911588668823242,291159.0
2020-02-03,16.911588668823242,17.095632553100586,16.911588668823242,16.932037353515625,205369.0
2020-02-04,17.034284591674805,17.545516967773438,17.01383399963379,17.34102439880371,421459.0
2020-02-05,17.40237045288086,17.545516967773438,16.972936630249023,17.300125122070312,360239.0
2020-02-06,17.11608123779297,17.259225845336914,16.972936630249023,16.993385314941406,141760.0
2020-02-09,16.707094192504883,16.809341430664062,16.666196823120117,16.7275447845459,226708.0
2020-02-10,16.707094192504883,16.952486038208008,16.6866455078125,16.85024070739746,172138.0
2020-02-11,16.85024070739746,17.095632553100586,16.85024070739746,16.870689392089844,125958.0
2020-02-12,16.870689392089844,16.993385314941406,16.74799346923828,16.768442153930664,87229.0
2020-02-13,16.768442153930664,16.768442153930664,16.379905700683594,16.543500900268555,168697.0
2020-02-16,16.543500900268555,16.543500900268555,16.543500900268555,16.543500900268555,0.0
2020-02-17,16.543500900268555,16.6457462310791,16.482152938842773,16.58439826965332,134701.0
2020-02-18,16.666196823120117,16.666196823120117,16.482152938842773,16.482152938842773,123567.0
2020-02-19,16.52305030822754,16.666196823120117,16.502601623535156,16.6457462310791,170115.0
2020-02-20,16.7275447845459,16.932037353515625,16.7275447845459,16.870689392089844,259752.0
2020-02-23,16.809341430664062,17.01383399963379,16.78889274597168,16.829790115356445,200382.0
2020-02-24,16.809341430664062,16.829790115356445,16.25720977783203,16.42080307006836,320760.0
2020-02-25,16.359455108642578,16.543500900268555,16.15496253967285,16.461702346801758,171941.0
2020-02-26,16.298107147216797,16.42080307006836,16.15496253967285,16.175411224365234,108287.0
2020-02-27,16.175411224365234,16.175411224365234,16.175411224365234,16.175411224365234,0.0
2020-03-01,15.541482925415039,15.541482925415039,14.846205711364746,14.846205711364746,175593.0
2020-03-02,14.846205711364746,15.336990356445312,14.846205711364746,15.173396110534668,210309.0
2020-03-03,15.500584602355957,15.541482925415039,15.357439041137695,15.541482925415039,126121.0
2020-03-04,15.500584602355957,15.500584602355957,15.316540718078613,15.459686279296875,119026.0
2020-03-05,15.705078125,15.705078125,15.336990356445312,15.377888679504395,89697.0
2020-03-08,14.416770935058594,14.621264457702637,14.110031127929688,14.110031127929688,158111.0
2020-03-09,12.719476699829102,12.719476699829102,12.699028015136719,12.699028015136719,195768.0
2020-03-10,13.292057991027832,13.864639282226562,12.883071899414062,13.864639282226562,447392.0
2020-03-11,13.905537605285645,14.294075012207031,13.476101875305176,13.701044082641602,248257.0
2020-03-12,13.414753913879395,13.476101875305176,12.371838569641113,13.292057991027832,177480.0
2020-03-15,14.110031127929688,14.110031127929688,13.108014106750488,13.108014106750488,105581.0
2020-03-16,12.842172622680664,13.087565422058105,12.494535446166992,12.514984130859375,93971.0
2020-03-17,12.780824661254883,12.862622261047363,12.699028015136719,12.699028015136719,109786.0
2020-03-18,12.719476699829102,13.005767822265625,12.67857837677002,12.7603759765625,152784.0
2020-03-19,12.67857837677002,13.026217460632324,12.67857837677002,12.780824661254883,113049.0
2020-03-22,12.7603759765625,12.883071899414062,12.637680053710938,12.67857837677002,62436.0
2020-03-23,12.576332092285156,12.576332092285156,12.26959228515625,12.290040969848633,83408.0
2020-03-24,12.412736892700195,12.494535446166992,12.351388931274414,12.412736892700195,165147.0
2020-03-25,12.514984130859375,12.821723937988281,12.310490608215332,12.351388931274414,334650.0
2020-03-26,12.576332092285156,12.637680053710938,12.474084854125977,12.474084854125977,79541.0
2020-03-29,12.576332092285156,12.719476699829102,12.514984130859375,12.617230415344238,140944.0
2020-03-30,12.65812873840332,12.985318183898926,12.637680053710938,12.883071899414062,306976.0
2020-03-31,12.903520584106445,13.312506675720215,12.883071899414062,13.16936206817627,261185.0
2020-04-01,13.210261344909668,13.210261344909668,12.985318183898926,13.06711483001709,351846.0
2020-04-02,13.292057991027832,13.33295726776123,13.087565422058105,13.210261344909668,493485.0
2020-04-05,13.373854637145996,13.496550559997559,13.210261344909668,13.210261344909668,411510.0
2020-04-06,13.373854637145996,13.455653190612793,13.23071002960205,13.435202598571777,411559.0
2020-04-07,13.476101875305176,13.701044082641602,13.414753913879395,13.537449836730957,545980.0
2020-04-08,13.537449836730957,13.844189643859863,13.435202598571777,13.803291320800781,546251.0
2020-04-09,13.905537605285645,14.007783889770508,13.557899475097656,13.619247436523438,467922.0
2020-04-12,13.823740005493164,13.823740005493164,13.476101875305176,13.476101875305176,439277.0
2020-04-13,13.476101875305176,13.537449836730957,13.27160930633545,13.353405952453613,226014.0
2020-04-14,13.373854637145996,13.598797798156738,13.373854637145996,13.598797798156738,273284.0
2020-04-15,13.619247436523438,13.66014575958252,13.23071002960205,13.27160930633545,403889.0
2020-04-16,13.292057991027832,13.292057991027832,12.985318183898926,13.005767822265625,216597.0
2020-04-19,13.087565422058105,13.087565422058105,12.903520584106445,12.944419860839844,133368.0
2020-04-20,12.923970222473145,12.923970222473145,12.780824661254883,12.883071899414062,145639.0
2020-04-21,12.801274299621582,12.801274299621582,12.433186531066895,12.453636169433594,318373.0
2020-04-22,12.351388931274414,12.535432815551758,12.351388931274414,12.514984130859375,208123.0
2020-04-23,12.65812873840332,12.780824661254883,12.617230415344238,12.719476699829102,279268.0
2020-04-26,12.923970222473145,13.251158714294434,12.923970222473145,13.251158714294434,241036.0
2020-04-27,13.353405952453613,13.394305229187012,13.23071002960205,13.251158714294434,243574.0
2020-04-28,13.292057991027832,13.803291320800781,13.189810752868652,13.598797798156738,724735.0
2020-04-29,13.63969612121582,13.803291320800781,13.578349113464355,13.598797798156738,317766.0
2020-04-30,13.701044082641602,14.007783889770508,13.701044082641602,13.803291320800781,688839.0
2020-05-03,13.598797798156738,13.598797798156738,12.474084854125977,12.474084854125977,364189.0
2020-05-04,12.26959228515625,12.780824661254883,12.228693008422852,12.637680053710938,304808.0
2020-05-05,12.7603759765625,13.087565422058105,12.7603759765625,12.985318183898926,210701.0
2020-05-06,13.026217460632324,13.292057991027832,12.801274299621582,12.883071899414062,214195.0
2020-05-07,12.883071899414062,12.944419860839844,12.67857837677002,12.7399263381958,313121.0
2020-05-10,12.801274299621582,12.801274299621582,12.555882453918457,12.596780776977539,193512.0
2020-05-11,12.290040969848633,12.555882453918457,12.26959228515625,12.494535446166992,245042.0
2020-05-12,12.699028015136719,12.903520584106445,12.576332092285156,12.842172622680664,308520.0
2020-05-13,12.862622261047363,13.16936206817627,12.801274299621582,12.985318183898926,387630.0
2020-05-14,12.985318183898926,13.046666145324707,12.780824661254883,12.780824661254883,188422.0
2020-05-17,12.923970222473145,12.944419860839844,12.862622261047363,12.923970222473145,158287.0
2020-05-18,12.964868545532227,12.985318183898926,12.862622261047363,12.903520584106445,165177.0
2020-05-19,12.923970222473145,12.964868545532227,12.883071899414062,12.964868545532227,274141.0
2020-05-20,12.883071899414062,12.883071899414062,12.801274299621582,12.801274299621582,63683.0
2020-05-21,12.842172622680664,12.883071899414062,12.801274299621582,12.821723937988281,79409.0
2020-05-31,13.046666145324707,13.823740005493164,12.985318183898926,13.496550559997559,1227370.0
2020-06-01,13.680595397949219,14.621264457702637,13.414753913879395,14.089582443237305,2114528.0
2020-06-02,14.13047981262207,14.519017219543457,14.110031127929688,14.171379089355469,843250.0
2020-06-03,14.21227741241455,14.396321296691895,14.028233528137207,14.069131851196289,558582.0
2020-06-04,14.028233528137207,14.457669258117676,14.028233528137207,14.171379089355469,832093.0
2020-06-07,14.314523696899414,14.457669258117676,14.23272705078125,14.416770935058594,531720.0
2020-06-08,14.539466857910156,14.989352226257324,14.539466857910156,14.784857749938965,1230371.0
2020-06-09,14.948452949523926,15.459686279296875,14.764409065246582,14.928004264831543,1955485.0
2020-06-10,15.009800910949707,15.009800910949707,14.580365180969238,14.580365180969238,842711.0
2020-06-11,14.580365180969238,14.682612419128418,14.416770935058594,14.519017219543457,513095.0
2020-06-14,14.519017219543457,14.723509788513184,14.416770935058594,14.600814819335938,483896.0
2020-06-15,14.7030611038208,14.7030611038208,14.519017219543457,14.580365180969238,262402.0
2020-06-16,14.600814819335938,14.7030611038208,14.580365180969238,14.621264457702637,241267.0
2020-06-17,14.600814819335938,14.64171314239502,14.416770935058594,14.437219619750977,247780.0
2020-06-18,14.355422973632812,14.600814819335938,14.273625373840332,14.600814819335938,312968.0
2020-06-21,14.600814819335938,14.600814819335938,14.334973335266113,14.396321296691895,190642.0
2020-06-22,14.355422973632812,14.498567581176758,14.171379089355469,14.191827774047852,346496.0
2020-06-23,14.191827774047852,14.559915542602539,13.925987243652344,14.437219619750977,756052.0
2020-06-24,14.539466857910156,14.825757026672363,14.396321296691895,14.580365180969238,833815.0
2020-06-25,14.478118896484375,14.559915542602539,14.314523696899414,14.478118896484375,435590.0
2020-06-28,14.478118896484375,14.519017219543457,14.334973335266113,14.457669258117676,221262.0
2020-06-29,14.375871658325195,14.580365180969238,14.355422973632812,14.519017219543457,282602.0
2020-06-30,14.580365180969238,14.7030611038208,14.416770935058594,14.478118896484375,352910.0
2020-07-01,14.519017219543457,15.807324409484863,14.519017219543457,15.255192756652832,3433679.0
2020-07-02,15.377888679504395,15.827774047851562,15.316540718078613,15.439236640930176,956748.0
2020-07-05,15.766426086425781,16.604848861694336,15.766426086425781,16.19586181640625,2465414.0
2020-07-06,16.216310501098633,16.42080307006836,15.848222732543945,15.950469970703125,717043.0
2020-07-07,15.991368293762207,16.441253662109375,15.786874771118164,16.216310501098633,980967.0
2020-07-08,16.318557739257812,16.318557739257812,15.970918655395508,16.114063262939453,304501.0
2020-07-09,16.114063262939453,16.482152938842773,16.073165893554688,16.482152938842773,767738.0
2020-07-12,16.58439826965332,16.911588668823242,16.563949584960938,16.74799346923828,682849.0
2020-07-13,16.74799346923828,16.768442153930664,16.441253662109375,16.52305030822754,624594.0
2020-07-14,16.482152938842773,16.6457462310791,16.216310501098633,16.543500900268555,374534.0
2020-07-15,16.563949584960938,17.259225845336914,16.563949584960938,17.095632553100586,1275914.0
2020-07-16,17.13652992248535,17.13652992248535,16.52305030822754,16.768442153930664,1398313.0
2020-07-19,16.768442153930664,17.095632553100586,16.7275447845459,16.829790115356445,654882.0
2020-07-20,16.604848861694336,16.809341430664062,16.15496253967285,16.461702346801758,776175.0
2020-07-21,16.52305030822754,17.034284591674805,16.482152938842773,16.768442153930664,1286084.0
2020-07-22,17.381921768188477,17.525066375732422,16.58439826965332,16.604848861694336,2583803.0
2020-07-23,16.7275447845459,16.7275447845459,16.298107147216797,16.318557739257812,874512.0
2020-07-26,16.359455108642578,16.52305030822754,16.318557739257812,16.482152938842773,406304.0
2020-07-27,16.482152938842773,16.6866455078125,16.339006423950195,16.441253662109375,868663.0
2020-07-28,16.359455108642578,16.42080307006836,16.298107147216797,16.298107147216797,378582.0
2020-08-05,16.379905700683594,16.85024070739746,16.339006423950195,16.7275447845459,1052594.0
2020-08-06,16.74799346923828,17.484169006347656,16.74799346923828,17.484169006347656,1991531.0
2020-08-09,17.790908813476562,19.07921600341797,17.790908813476562,18.915620803833008,5881443.0
2020-08-10,19.017868041992188,19.815391540527344,18.58843231201172,19.488201141357422,3898929.0
2020-08-11,19.447303771972656,19.63134765625,19.181461334228516,19.304157257080078,1599528.0
2020-08-12,19.324607849121094,19.324607849121094,19.017868041992188,19.120113372802734,849123.0
2020-08-13,19.120113372802734,19.120113372802734,19.120113372802734,19.120113372802734,0.0
2020-08-16,19.09966468811035,19.120113372802734,18.772476196289062,18.997419357299805,564299.0
2020-08-17,19.03831672668457,19.161012649536133,18.527084350585938,18.772476196289062,923649.0
2020-08-18,18.75202751159668,19.79494285583496,18.6906795501709,19.283708572387695,2159462.0
2020-08-19,19.52910041809082,19.52910041809082,18.97696876525879,19.14056396484375,1202407.0
2020-08-20,19.120113372802734,19.385955810546875,18.97696876525879,19.120113372802734,962983.0
2020-08-23,19.222360610961914,19.713144302368164,19.120113372802734,19.42685317993164,2053161.0
2020-08-24,19.5904483795166,19.5904483795166,19.222360610961914,19.345056533813477,798936.0
2020-08-25,19.345056533813477,19.385955810546875,19.181461334228516,19.20191192626953,520562.0
2020-08-26,19.20191192626953,19.324607849121094,19.14056396484375,19.324607849121094,518156.0
2020-08-27,19.385955810546875,20.490219116210938,19.242809295654297,19.938087463378906,4694071.0
2020-08-30,20.06078338623047,20.367523193359375,20.06078338623047,20.244827270507812,1276218.0
2020-08-31,20.408422470092773,20.6538143157959,20.244827270507812,20.428871154785156,2223004.0
2020-09-01,20.44931983947754,20.5720157623291,20.244827270507812,20.387971878051758,1001578.0
2020-09-02,20.326623916625977,20.44931983947754,20.08123207092285,20.367523193359375,557622.0
2020-09-03,20.367523193359375,20.776508331298828,20.326623916625977,20.5720157623291,1765359.0
2020-09-06,20.44931983947754,20.858306884765625,20.326623916625977,20.735610961914062,1354089.0
2020-09-07,20.858306884765625,20.94010353088379,20.5720157623291,20.5720157623291,800898.0
2020-09-08,20.5720157623291,21.021900177001953,20.44931983947754,20.6129150390625,1336770.0
2020-09-09,20.244827270507812,20.858306884765625,20.142580032348633,20.776508331298828,1547923.0
2020-09-10,20.817407608032227,21.26729393005371,20.6538143157959,20.981002807617188,2965865.0
2020-09-13,21.10369873046875,21.389989852905273,20.981002807617188,21.10369873046875,1374397.0
2020-09-14,21.185495376586914,21.5535831451416,20.6129150390625,21.185495376586914,2356394.0
2020-09-15,21.471786499023438,21.594482421875,21.144596099853516,21.185495376586914,1416112.0
2020-09-16,21.26729393005371,21.349090576171875,20.817407608032227,20.858306884765625,901174.0
2020-09-17,20.858306884765625,21.021900177001953,20.6538143157959,20.694711685180664,495049.0
2020-09-20,20.94010353088379,21.144596099853516,20.694711685180664,21.06279945373535,622341.0
2020-09-21,21.06279945373535,21.10369873046875,20.694711685180664,20.694711685180664,708014.0
2020-09-22,20.44931983947754,20.94010353088379,20.44931983947754,20.735610961914062,484156.0
2020-09-24,20.735610961914062,21.43088722229004,20.735610961914062,21.26729393005371,1400097.0
2020-09-27,21.512685775756836,23.39402198791504,21.471786499023438,23.39402198791504,3712472.0
2020-09-28,24.33469009399414,25.725244522094727,23.5167179107666,23.762109756469727,5332992.0
2020-09-29,24.171096801757812,25.234460830688477,24.04840087890625,24.457387924194336,2820091.0
2020-09-30,24.4982852935791,26.256927490234375,24.457387924194336,25.929737091064453,4086421.0
2020-10-01,26.584117889404297,27.688379287719727,25.929737091064453,26.788610458374023,4015244.0
2020-10-04,26.788610458374023,27.115798950195312,24.5391845703125,24.5391845703125,1810381.0
2020-10-05,25.4798526763916,25.643447875976562,23.312225341796875,25.438955307006836,2116314.0
2020-10-06,25.97063636779785,26.297826766967773,25.438955307006836,26.01153564453125,1337689.0
2020-10-07,26.134231567382812,26.134231567382812,25.438955307006836,25.97063636779785,1587371.0
2020-10-08,26.093332290649414,26.093332290649414,25.35715675354004,25.35715675354004,872378.0
2020-10-11,25.561649322509766,25.888839721679688,25.316259384155273,25.438955307006836,599984.0
2020-10-12,25.561649322509766,25.766143798828125,25.02996826171875,25.602548599243164,744204.0
2020-10-13,25.725244522094727,26.5432186126709,25.602548599243164,26.420522689819336,2316216.0
2020-10-14,26.584117889404297,27.524784088134766,26.4614200592041,27.03400230407715,3920183.0
2020-10-15,27.32029151916504,27.524784088134766,26.66591453552246,27.27939224243164,2015795.0
2020-10-18,27.64748191833496,27.81107521057129,27.15669822692871,27.27939224243164,1460980.0
2020-10-19,27.238494873046875,27.238494873046875,26.584117889404297,26.706811904907227,1757237.0
2020-10-20,26.5023193359375,27.074899673461914,26.05243492126465,26.5432186126709,1551661.0
2020-10-21,26.911306381225586,26.99310302734375,26.5432186126709,26.747711181640625,985786.0
2020-10-22,26.379623413085938,26.584117889404297,26.134231567382812,26.134231567382812,843934.0
2020-10-25,26.134231567382812,26.420522689819336,23.5576171875,23.5576171875,648163.0
2020-10-26,22.90323829650879,24.70277976989746,21.226394653320312,22.90323829650879,1529352.0
2020-10-27,22.698745727539062,22.985036849975586,22.003469467163086,22.698745727539062,778172.0
2020-10-28,22.862340927124023,22.90323829650879,21.471786499023438,22.494251251220703,923625.0
2020-10-29,22.08526611328125,22.494251251220703,21.43088722229004,22.453353881835938,1198364.0
2020-11-01,22.003469467163086,23.06683349609375,22.003469467163086,22.207962036132812,812831.0
2020-11-02,22.494251251220703,22.90323829650879,22.24886131286621,22.657846450805664,1399635.0
2020-11-03,22.944137573242188,23.475820541381836,22.657846450805664,22.780542373657227,1333843.0
2020-11-04,23.10773277282715,23.23042869567871,22.90323829650879,22.944137573242188,929367.0
2020-11-05,22.862340927124023,22.985036849975586,22.04436683654785,22.24886131286621,650892.0
2020-11-08,22.24886131286621,22.698745727539062,22.24886131286621,22.698745727539062,548355.0
2020-11-09,22.944137573242188,24.130197525024414,22.698745727539062,24.130197525024414,1535738.0
2020-11-10,24.5391845703125,24.70277976989746,23.10773277282715,24.130197525024414,1694813.0
2020-11-11,24.171096801757812,24.457387924194336,23.925704956054688,24.37558937072754,866543.0
2020-11-12,24.5391845703125,24.825475692749023,24.171096801757812,24.457387924194336,919703.0
2020-11-15,24.743677139282227,25.80704116821289,24.5391845703125,25.234460830688477,2199560.0
2020-11-16,25.561649322509766,25.561649322509766,25.02996826171875,25.19356346130371,840842.0
2020-11-17,25.35715675354004,27.688379287719727,25.111764907836914,27.688379287719727,7258758.0
2020-11-18,27.81107521057129,29.038034439086914,27.64748191833496,27.892873764038086,6059058.0
2020-11-19,28.342758178710938,28.342758178710938,26.788610458374023,27.606582641601562,1812020.0
2020-11-22,27.81107521057129,28.056467056274414,27.074899673461914,27.15669822692871,1642690.0
2020-11-23,27.15669822692871,28.220062255859375,26.584117889404297,27.688379287719727,2536949.0
2020-11-24,28.01556968688965,29.038034439086914,27.48388671875,28.669946670532227,4295303.0
2020-11-25,29.651514053344727,29.651514053344727,28.30185890197754,28.547250747680664,2314419.0
2020-11-26,27.402088165283203,28.220062255859375,27.197595596313477,28.01556968688965,1134652.0
2020-11-29,28.097366333007812,28.669946670532227,28.01556968688965,28.17916488647461,1045148.0
2020-11-30,28.220062255859375,28.874439239501953,27.81107521057129,28.5063533782959,1341211.0
2020-12-01,28.5063533782959,29.242528915405273,28.30185890197754,28.4654541015625,1823871.0
2020-12-02,28.547250747680664,28.79264259338379,28.17916488647461,28.17916488647461,669233.0
2020-12-03,28.383657455444336,29.201629638671875,28.30185890197754,29.201629638671875,2152900.0
2020-12-06,29.528818130493164,30.87847328186035,26.788610458374023,27.402088165283203,6175463.0
2020-12-07,27.892873764038086,29.038034439086914,26.788610458374023,28.62904930114746,2237915.0
2020-12-08,28.669946670532227,28.997135162353516,27.074899673461914,28.4654541015625,1691235.0
2020-12-09,28.4654541015625,28.710845947265625,28.220062255859375,28.4654541015625,1071284.0
2020-12-10,28.5063533782959,28.547250747680664,27.97467041015625,28.30185890197754,679150.0
2020-12-13,28.260961532592773,28.547250747680664,27.851974487304688,28.220062255859375,592316.0
2020-12-14,28.220062255859375,30.10140037536621,28.17916488647461,28.997135162353516,3875693.0
2020-12-15,28.95623779296875,29.447021484375,28.669946670532227,28.997135162353516,1226176.0
2020-12-16,29.160730361938477,29.61061668395996,28.751745223999023,29.160730361938477,1967828.0
2020-12-17,29.160730361938477,30.142297744750977,28.91533851623535,29.447021484375,3527999.0
2020-12-20,29.61061668395996,30.060501098632812,28.588150024414062,28.751745223999023,2774782.0
2020-12-21,27.606582641601562,28.13826560974121,27.03400230407715,27.606582641601562,2098142.0
2020-12-22,28.01556968688965,28.588150024414062,27.606582641601562,28.588150024414062,1640056.0
2020-12-23,28.710845947265625,28.997135162353516,28.13826560974121,28.751745223999023,1312522.0
2020-12-24,28.588150024414062,29.038034439086914,28.30185890197754,28.588150024414062,1428817.0
2020-12-27,29.038034439086914,29.28342628479004,28.62904930114746,29.078933715820312,2592415.0
2020-12-28,29.160730361938477,29.4061222076416,28.588150024414062,28.79264259338379,1151647.0
2020-12-29,28.833541870117188,28.95623779296875,28.383657455444336,28.588150024414062,634488.0
2020-12-30,28.710845947265625,28.710845947265625,27.97467041015625,28.260961532592773,629702.0
2020-12-31,29.038034439086914,29.365224838256836,28.547250747680664,28.62904930114746,2329581.0
2021-01-03,28.4245548248291,28.588150024414062,27.729278564453125,28.01556968688965,979308.0
2021-01-04,28.01556968688965,28.30185890197754,27.81107521057129,28.17916488647461,942464.0
2021-01-05,28.30185890197754,28.342758178710938,27.64748191833496,27.729278564453125,609322.0
2021-01-06,27.851974487304688,28.4654541015625,27.64748191833496,27.81107521057129,1255361.0
2021-01-07,27.81107521057129,28.097366333007812,27.770177841186523,27.851974487304688,630623.0
2021-01-10,28.13826560974121,28.30185890197754,28.01556968688965,28.17916488647461,735148.0
2021-01-11,28.097366333007812,28.17916488647461,27.892873764038086,28.13826560974121,515923.0
2021-01-12,28.097366333007812,28.13826560974121,27.81107521057129,27.892873764038086,613737.0
2021-01-13,27.97467041015625,27.97467041015625,27.402088165283203,27.524784088134766,840414.0
2021-01-14,27.524784088134766,27.729278564453125,27.238494873046875,27.48388671875,759540.0
2021-01-17,27.524784088134766,28.220062255859375,27.27939224243164,27.770177841186523,1047729.0
2021-01-18,28.17916488647461,28.547250747680664,27.27939224243164,27.729278564453125,1919742.0
2021-01-19,27.81107521057129,27.81107521057129,27.524784088134766,27.64748191833496,282236.0
2021-01-20,27.606582641601562,27.64748191833496,27.4429874420166,27.48388671875,311875.0
2021-01-21,27.48388671875,27.64748191833496,27.4429874420166,27.606582641601562,260486.0
2021-01-24,27.606582641601562,27.606582641601562,27.27939224243164,27.361190795898438,335034.0
2021-01-25,27.27939224243164,27.524784088134766,27.27939224243164,27.32029151916504,227113.0
2021-01-26,27.197595596313477,27.32029151916504,26.870407104492188,27.074899673461914,241268.0
2021-01-27,26.99310302734375,27.115798950195312,26.788610458374023,26.82950782775879,206591.0
2021-01-28,26.788610458374023,27.565683364868164,26.66591453552246,27.524784088134766,631434.0
2021-01-31,27.402088165283203,28.4245548248291,27.402088165283203,28.056467056274414,2164280.0
2021-02-01,28.056467056274414,28.220062255859375,27.197595596313477,27.197595596313477,839273.0
2021-02-02,27.361190795898438,27.361190795898438,26.911306381225586,27.074899673461914,467271.0
2021-02-03,27.03400230407715,27.03400230407715,26.33872413635254,26.420522689819336,391098.0
2021-02-04,25.438955307006836,25.97063636779785,25.152664184570312,25.766143798828125,439897.0
2021-02-07,25.888839721679688,26.420522689819336,25.888839721679688,26.05243492126465,339567.0
2021-02-08,26.33872413635254,26.911306381225586,26.33872413635254,26.747711181640625,467264.0
2021-02-09,26.911306381225586,27.27939224243164,26.870407104492188,26.911306381225586,432773.0
2021-02-10,27.074899673461914,27.361190795898438,26.584117889404297,27.074899673461914,642822.0
2021-02-11,27.074899673461914,27.606582641601562,26.911306381225586,26.99310302734375,556913.0
2021-02-14,27.15669822692871,27.197595596313477,26.95220375061035,26.95220375061035,632393.0
2021-02-15,27.074899673461914,27.238494873046875,26.95220375061035,27.074899673461914,634456.0
2021-02-16,27.15669822692871,27.565683364868164,26.911306381225586,27.361190795898438,903590.0
2021-02-17,27.402088165283203,28.13826560974121,27.402088165283203,28.097366333007812,1860741.0
2021-02-18,28.833541870117188,30.87847328186035,28.5063533782959,28.710845947265625,9854624.0
2021-02-21,28.833541870117188,28.997135162353516,28.220062255859375,28.342758178710938,1872797.0
2021-02-22,28.547250747680664,28.997135162353516,28.342758178710938,28.62904930114746,1298842.0
2021-02-23,28.91533851623535,29.856008529663086,28.62904930114746,29.324325561523438,2948851.0
2021-02-24,29.078933715820312,29.28342628479004,28.056467056274414,28.220062255859375,2364077.0
2021-02-25,28.4654541015625,28.751745223999023,28.260961532592773,28.383657455444336,913200.0
2021-02-28,28.220062255859375,29.038034439086914,27.97467041015625,28.997135162353516,1152495.0
2021-03-01,29.28342628479004,30.4285888671875,29.119831085205078,29.201629638671875,3640854.0
2021-03-02,29.692413330078125,32.10543441772461,29.692413330078125,32.10543441772461,6670204.0
2021-03-03,33.332393646240234,34.76384353637695,32.18722915649414,32.432621002197266,10234441.0
2021-03-04,32.432621002197266,33.25059509277344,31.696447372436523,32.18722915649414,3609551.0
2021-03-07,32.71891403198242,34.64114761352539,32.3099250793457,33.65958023071289,6866335.0
2021-03-08,33.53688430786133,34.2730598449707,32.67801284790039,33.127899169921875,2510898.0
2021-03-09,33.332393646240234,35.54092025756836,33.00520324707031,34.02766799926758,5259275.0
2021-03-10,34.313961029052734,36.767879486083984,34.15036392211914,35.54092025756836,7842822.0
2021-03-11,35.99080276489258,36.72697830200195,35.00923538208008,35.74541091918945,4177154.0
2021-03-14,35.99080276489258,36.3179931640625,34.886539459228516,35.13193130493164,2681273.0
2021-03-15,35.17283248901367,35.90900802612305,34.68204879760742,35.13193130493164,3259312.0
2021-03-16,35.2546272277832,35.786312103271484,32.71891403198242,34.19126510620117,2653492.0
2021-03-17,34.2730598449707,35.295528411865234,33.74137878417969,34.76384353637695,2212341.0
2021-03-18,34.84564208984375,35.868106842041016,34.76384353637695,35.21372985839844,2845063.0
2021-03-21,35.17283248901367,35.4182243347168,34.886539459228516,34.886539459228516,1048622.0
2021-03-22,35.295528411865234,35.295528411865234,34.76384353637695,34.84564208984375,1382290.0
2021-03-23,35.00923538208008,35.13193130493164,34.47755432128906,34.64114761352539,1288167.0
2021-03-24,34.600250244140625,35.13193130493164,33.94587326049805,34.600250244140625,1314979.0
2021-03-25,34.64114761352539,34.92744064331055,34.3548583984375,34.47755432128906,628070.0
2021-03-28,34.4366569519043,34.64114761352539,34.06856918334961,34.3548583984375,545198.0
2021-03-29,34.600250244140625,35.33642578125,34.3548583984375,34.96833801269531,1234979.0
2021-03-30,35.33642578125,36.93147277832031,35.13193130493164,35.62271499633789,4851929.0
2021-03-31,36.072601318359375,36.19529724121094,35.377323150634766,35.70451354980469,1884675.0
2021-04-01,35.786312103271484,35.94990539550781,35.00923538208008,35.33642578125,973287.0
2021-04-04,35.377323150634766,35.4182243347168,35.00923538208008,35.21372985839844,664158.0
2021-04-05,35.17283248901367,35.54092025756836,35.00923538208008,35.21372985839844,911177.0
2021-04-06,35.295528411865234,35.90900802612305,35.21372985839844,35.50001907348633,1404737.0
2021-04-07,35.50001907348633,35.50001907348633,35.50001907348633,35.50001907348633,0.0
2021-04-08,35.091033935546875,35.091033935546875,34.55935287475586,34.68204879760742,826252.0
2021-04-11,34.68204879760742,34.68204879760742,34.68204879760742,34.68204879760742,0.0
2021-04-12,34.76384353637695,35.21372985839844,34.600250244140625,35.13193130493164,502080.0
2021-04-13,35.17283248901367,35.17283248901367,34.68204879760742,34.68204879760742,370601.0
2021-04-14,34.55935287475586,34.84564208984375,34.3548583984375,34.84564208984375,391815.0
2021-04-15,34.886539459228516,34.96833801269531,34.72294616699219,34.804744720458984,206817.0
2021-04-18,34.804744720458984,35.00923538208008,34.76384353637695,34.804744720458984,319559.0
2021-04-19,34.84564208984375,35.4182243347168,34.76384353637695,35.377323150634766,1049084.0
2021-04-20,35.377323150634766,35.90900802612305,35.091033935546875,35.2546272277832,857247.0
2021-04-21,35.4182243347168,35.54092025756836,35.091033935546875,35.377323150634766,375945.0
2021-04-22,35.377323150634766,35.70451354980469,35.17283248901367,35.2546272277832,415535.0
2021-04-25,35.2546272277832,35.2546272277832,34.76384353637695,35.091033935546875,512912.0
2021-04-26,35.377323150634766,35.74541091918945,35.091033935546875,35.377323150634766,806880.0
2021-04-27,35.4182243347168,35.74541091918945,34.92744064331055,35.377323150634766,895381.0
2021-04-28,35.581817626953125,35.581817626953125,34.886539459228516,34.886539459228516,681979.0
2021-04-29,34.886539459228516,35.54092025756836,34.84564208984375,35.295528411865234,710058.0
2021-05-02,35.377323150634766,35.62271499633789,34.96833801269531,35.091033935546875,707847.0
2021-05-03,35.17283248901367,35.17283248901367,34.886539459228516,34.96833801269531,399475.0
2021-05-04,34.886539459228516,34.96833801269531,34.600250244140625,34.76384353637695,406000.0
2021-05-05,34.76384353637695,35.13193130493164,34.55935287475586,34.64114761352539,340079.0
2021-05-06,34.64114761352539,34.72294616699219,34.3548583984375,34.47755432128906,292575.0
2021-05-09,34.55935287475586,34.55935287475586,34.3548583984375,34.3548583984375,167080.0
2021-05-10,34.3548583984375,34.55935287475586,34.313961029052734,34.47755432128906,153282.0
2021-05-17,34.51845169067383,35.13193130493164,34.2730598449707,35.05013656616211,508576.0
2021-05-18,35.091033935546875,35.45912170410156,34.92744064331055,35.17283248901367,724690.0
2021-05-19,35.17283248901367,35.82720947265625,35.091033935546875,35.70451354980469,1202166.0
2021-05-20,35.94990539550781,38.15843200683594,35.94990539550781,37.01327133178711,5387120.0
2021-05-23,37.831241607666016,39.95797348022461,37.831241607666016,39.67168045043945,4915803.0
2021-05-24,40.2442626953125,40.2442626953125,38.2811279296875,38.3629264831543,1977512.0
2021-05-25,38.40382385253906,39.63078308105469,38.07663345336914,39.3444938659668,1694593.0
2021-05-26,39.54898452758789,40.44875717163086,38.97640609741211,39.13999938964844,1797433.0
2021-05-27,39.3444938659668,40.203365325927734,39.05820083618164,40.1624641418457,2253555.0
2021-05-30,40.89863967895508,43.925140380859375,40.89863967895508,42.1255989074707,4489661.0
2021-05-31,42.04380416870117,43.51615524291992,41.10313415527344,42.53458786010742,3620064.0
2021-06-01,42.57548522949219,43.475257873535156,41.71661376953125,41.83930969238281,2104547.0
2021-06-02,41.83930969238281,43.35255813598633,41.71661376953125,42.943572998046875,1640759.0
2021-06-03,43.148067474365234,44.57951736450195,43.148067474365234,43.720645904541016,3897136.0
2021-06-06,43.80244445800781,44.53861999511719,43.475257873535156,43.638851165771484,1889281.0
2021-06-07,43.80244445800781,43.84334182739258,42.657283782958984,43.1071662902832,1483577.0
2021-06-08,42.98447036743164,43.35255813598633,39.05820083618164,42.452789306640625,1505441.0
2021-06-09,42.53458786010742,42.657283782958984,41.88020706176758,42.1255989074707,925182.0
2021-06-10,41.962005615234375,42.33009338378906,41.225830078125,41.79841232299805,612130.0
2021-06-13,41.79841232299805,42.49368667602539,41.266727447509766,41.962005615234375,939400.0
2021-06-14,42.33009338378906,43.720645904541016,41.962005615234375,43.148067474365234,4103701.0
2021-06-15,43.35255813598633,44.37502670288086,43.1071662902832,43.55705261230469,2432500.0
2021-06-16,43.55705261230469,44.82490921020508,43.148067474365234,44.57951736450195,1755939.0
2021-06-17,44.82490921020508,47.40152359008789,44.78401184082031,46.62445068359375,4463642.0
2021-06-20,46.95164108276367,47.0334358215332,46.01097106933594,46.29726028442383,1533968.0
2021-06-21,46.01097106933594,48.95567321777344,46.01097106933594,48.95567321777344,1630094.0
2021-06-22,49.48735427856445,50.0599365234375,48.42399215698242,48.46488952636719,3307521.0
2021-06-23,48.46488952636719,48.832977294921875,47.93320846557617,48.137699127197266,1264663.0
2021-06-24,48.30129623413086,48.46488952636719,46.78804397583008,47.1970329284668,1845894.0
2021-06-27,47.1970329284668,47.1970329284668,47.1970329284668,47.1970329284668,0.0
2021-06-28,50.38712692260742,50.63251876831055,49.36465835571289,49.65095138549805,1819034.0
2021-06-29,49.48735427856445,51.32779312133789,49.24196243286133,50.91880798339844,2312583.0
2021-06-30,50.91880798339844,52.65700149536133,50.55072021484375,51.04150390625,2571539.0
2021-07-01,51.04150390625,51.53228759765625,50.38712692260742,50.42802429199219,977271.0
2021-07-04,50.87791061401367,50.87791061401367,49.73274612426758,49.97814178466797,802907.0
2021-07-05,49.89634323120117,50.100833892822266,49.24196243286133,50.100833892822266,786779.0
2021-07-06,50.46892166137695,52.35026168823242,50.46892166137695,51.1233024597168,2206440.0
2021-07-07,51.73678207397461,52.759246826171875,51.000606536865234,51.32779312133789,2331386.0
2021-07-08,51.32779312133789,51.32779312133789,49.77364730834961,49.97814178466797,790915.0
2021-07-11,50.019039154052734,50.305328369140625,48.75117874145508,48.91477584838867,936009.0
2021-07-12,48.79207992553711,49.078369140625,47.360626220703125,48.30129623413086,1090453.0
2021-07-13,48.46488952636719,48.50578689575195,47.52421951293945,47.565120697021484,558051.0
2021-07-14,47.60601806640625,48.546688079833984,47.565120697021484,48.30129623413086,403119.0
2021-07-15,48.342193603515625,48.42399215698242,47.851409912109375,47.851409912109375,401841.0
2021-07-25,48.21949768066406,48.75117874145508,47.97410583496094,48.50578689575195,455354.0
2021-07-26,48.50578689575195,48.50578689575195,47.97410583496094,48.137699127197266,293094.0
2021-07-27,48.055904388427734,48.87387466430664,47.81051254272461,48.0968017578125,613925.0
2021-07-28,48.0968017578125,48.383094787597656,47.89230728149414,47.89230728149414,243392.0
2021-07-29,47.89230728149414,48.1786003112793,47.81051254272461,47.81051254272461,308134.0
2021-08-01,48.055904388427734,48.66938400268555,48.055904388427734,48.1786003112793,581051.0
2021-08-02,48.260398864746094,48.30129623413086,47.851409912109375,47.89230728149414,255342.0
2021-08-03,47.97410583496094,48.0150032043457,47.156131744384766,47.23793029785156,266966.0
2021-08-04,47.074337005615234,47.76961135864258,47.074337005615234,47.27882766723633,186495.0
2021-08-05,47.156131744384766,47.48332214355469,46.78804397583008,47.44242477416992,293413.0
2021-08-08,47.44242477416992,47.44242477416992,46.95164108276367,46.95164108276367,282297.0
2021-08-09,46.78804397583008,46.95164108276367,46.2154655456543,46.74714660644531,492086.0
2021-08-10,46.583553314208984,46.82894515991211,46.379058837890625,46.50175476074219,155693.0
2021-08-11,46.33816146850586,46.62445068359375,46.01097106933594,46.2154655456543,224255.0
2021-08-12,46.01097106933594,46.379058837890625,44.98850631713867,45.152099609375,296316.0
2021-08-15,45.152099609375,45.888275146484375,44.86581039428711,45.397491455078125,228942.0
2021-08-16,45.07030487060547,45.52018737792969,44.53861999511719,44.53861999511719,243322.0
2021-08-17,44.74311447143555,44.74311447143555,43.39345932006836,43.720645904541016,491186.0
2021-08-18,44.129634857177734,46.33816146850586,44.04783630371094,45.02940368652344,1133660.0
2021-08-19,45.27479553222656,45.27479553222656,43.925140380859375,44.211429595947266,418438.0
2021-08-22,44.2523307800293,44.29322814941406,42.69818115234375,43.638851165771484,380341.0
2021-08-23,43.18896484375,43.80244445800781,42.943572998046875,43.229862213134766,303325.0
2021-08-24,43.229862213134766,43.55705261230469,42.53458786010742,43.06626892089844,258887.0
2021-08-25,43.35255813598633,43.55705261230469,42.86177444458008,43.148067474365234,249409.0
2021-08-26,43.31166076660156,44.37502670288086,43.2707633972168,43.720645904541016,576028.0
2021-08-29,43.80244445800781,44.57951736450195,43.80244445800781,44.37502670288086,354348.0
2021-08-30,44.906707763671875,45.92917251586914,44.82490921020508,45.80647659301758,872769.0
2021-08-31,46.01097106933594,46.91073989868164,46.01097106933594,46.379058837890625,692140.0
2021-09-01,46.54265213012695,46.62445068359375,45.84737777709961,45.84737777709961,285593.0
2021-09-02,45.80647659301758,45.92917251586914,45.52018737792969,45.80647659301758,249244.0
2021-09-05,46.1336669921875,47.0334358215332,45.56108474731445,47.0334358215332,760375.0
2021-09-06,47.23793029785156,47.81051254272461,47.115234375,47.23793029785156,1179879.0
2021-09-07,47.23793029785156,47.565120697021484,47.0334358215332,47.0334358215332,409563.0
2021-09-08,46.99253845214844,46.99253845214844,46.33816146850586,46.41995620727539,263481.0
2021-09-09,46.379058837890625,46.379058837890625,45.27479553222656,45.35659408569336,577514.0
2021-09-12,45.02940368652344,45.192996978759766,44.57951736450195,44.98850631713867,357711.0
2021-09-13,44.98850631713867,46.78804397583008,44.906707763671875,46.62445068359375,797459.0
2021-09-14,46.583553314208984,47.1970329284668,46.33816146850586,46.74714660644531,714691.0
2021-09-15,46.74714660644531,46.78804397583008,46.01097106933594,46.174564361572266,309217.0
2021-09-16,46.092769622802734,46.092769622802734,45.80647659301758,46.092769622802734,228526.0
2021-09-19,46.092769622802734,46.174564361572266,45.52018737792969,45.56108474731445,234289.0
2021-09-20,45.97007369995117,45.97007369995117,44.86581039428711,44.86581039428711,308385.0
2021-09-21,44.415924072265625,45.43838882446289,44.1705322265625,44.906707763671875,295003.0
2021-09-22,44.906707763671875,45.2338981628418,44.702213287353516,44.74311447143555,160769.0
2021-09-26,44.94760513305664,45.27479553222656,44.66131591796875,44.702213287353516,159970.0
2021-09-27,44.74311447143555,45.56108474731445,44.702213287353516,44.82490921020508,319490.0
2021-09-28,44.906707763671875,45.35659408569336,44.49772262573242,44.98850631713867,231303.0
2021-09-29,44.98850631713867,44.98850631713867,44.49772262573242,44.78401184082031,185627.0
2021-09-30,44.98850631713867,45.07030487060547,44.57951736450195,44.66131591796875,227874.0
2021-10-03,44.66131591796875,44.74311447143555,43.925140380859375,44.00693893432617,270058.0
2021-10-04,44.00693893432617,44.57951736450195,43.76154708862305,44.04783630371094,298717.0
2021-10-05,44.0887336730957,44.2523307800293,43.80244445800781,43.80244445800781,223862.0
2021-10-06,43.55705261230469,44.53861999511719,43.55705261230469,43.55705261230469,493319.0
2021-10-07,43.59794998168945,43.720645904541016,42.943572998046875,42.98447036743164,183654.0
2021-10-10,42.943572998046875,43.2707633972168,40.36695861816406,40.489654541015625,600270.0
2021-10-11,40.489654541015625,40.489654541015625,40.489654541015625,40.489654541015625,0.0
2021-10-12,39.87617492675781,40.203365325927734,38.85371017456055,39.58988571166992,653244.0
2021-10-13,39.63078308105469,41.51211929321289,39.46718978881836,41.1440315246582,885026.0
2021-10-14,41.51211929321289,41.63481521606445,40.85774230957031,41.10313415527344,390168.0
2021-10-17,41.471221923828125,43.18896484375,41.184932708740234,42.739078521728516,936927.0
2021-10-18,42.90267562866211,43.76154708862305,42.739078521728516,43.148067474365234,523466.0
2021-10-19,43.148067474365234,43.638851165771484,42.33009338378906,42.53458786010742,349699.0
2021-10-20,42.49368667602539,42.82087707519531,42.00290298461914,42.33009338378906,224175.0
2021-10-21,42.33009338378906,42.33009338378906,41.38942337036133,41.757511138916016,333594.0
2021-10-24,43.148067474365234,44.0887336730957,42.90267562866211,43.2707633972168,1414717.0
2021-10-25,43.229862213134766,43.475257873535156,42.69818115234375,42.69818115234375,374879.0
2021-10-26,42.82087707519531,42.943572998046875,42.1255989074707,42.1255989074707,302404.0
2021-10-27,42.1255989074707,42.166500091552734,40.89863967895508,41.184932708740234,256619.0
2021-10-28,41.10313415527344,41.88020706176758,40.81684494018555,41.34852600097656,262891.0
2021-10-31,41.83930969238281,41.83930969238281,40.980438232421875,41.10313415527344,124441.0
2021-11-01,41.10313415527344,41.471221923828125,40.89863967895508,41.10313415527344,186836.0
2021-11-02,41.10313415527344,41.266727447509766,40.775943756103516,40.81684494018555,172473.0
2021-11-03,40.81684494018555,41.02133560180664,40.1624641418457,40.36695861816406,245965.0
2021-11-04,40.36695861816406,40.53055191040039,40.2442626953125,40.489654541015625,94351.0
2021-11-07,40.61235046386719,42.1255989074707,40.36695861816406,41.83930969238281,676435.0
2021-11-08,41.88020706176758,41.92110824584961,40.285160064697266,40.61235046386719,327102.0
2021-11-09,40.53055191040039,40.53055191040039,39.67168045043945,39.67168045043945,229945.0
2021-11-10,39.46718978881836,39.998870849609375,39.2626953125,39.83527755737305,151014.0
2021-11-11,39.95797348022461,40.1624641418457,39.67168045043945,39.998870849609375,119700.0
2021-11-14,40.203365325927734,40.44875717163086,40.08066940307617,40.08066940307617,128101.0
2021-11-15,40.08066940307617,40.2442626953125,38.89460754394531,39.13999938964844,143047.0
2021-11-16,38.97640609741211,39.017303466796875,37.95393753051758,37.95393753051758,130390.0
2021-11-17,38.035736083984375,38.56741714477539,37.95393753051758,37.95393753051758,146083.0
2021-11-18,37.95393753051758,37.95393753051758,37.95393753051758,37.95393753051758,0.0
2021-11-21,36.849674224853516,36.849674224853516,34.84564208984375,35.17283248901367,310548.0
2021-11-22,35.17283248901367,35.295528411865234,34.15036392211914,35.091033935546875,267150.0
2021-11-23,34.72294616699219,35.66361618041992,34.64114761352539,35.581817626953125,242570.0
2021-11-24,36.19529724121094,36.2361946105957,35.4182243347168,35.90900802612305,184650.0
2021-11-25,35.90900802612305,36.11349868774414,35.66361618041992,35.70451354980469,197082.0
2021-11-28,35.70451354980469,35.70451354980469,35.70451354980469,35.70451354980469,0.0
2021-11-29,32.841609954833984,33.57778549194336,31.982736587524414,32.51441955566406,357048.0
2021-11-30,32.3099250793457,33.94587326049805,31.90093994140625,33.70048141479492,473633.0
2021-12-01,33.65958023071289,35.091033935546875,33.53688430786133,33.94587326049805,607741.0
2021-12-02,34.15036392211914,34.23216247558594,33.904972076416016,33.94587326049805,227736.0
2021-12-05,34.395755767822266,34.96833801269531,33.94587326049805,34.886539459228516,430522.0
2021-12-06,35.17283248901367,35.94990539550781,34.886539459228516,34.96833801269531,684613.0
2021-12-07,35.33642578125,36.80877685546875,35.21372985839844,36.80877685546875,946876.0
2021-12-08,37.17686462402344,38.69011306762695,36.89057540893555,37.831241607666016,1242536.0
2021-12-09,37.831241607666016,38.3629264831543,36.93147277832031,37.13596725463867,409528.0
2021-12-12,36.80877685546875,38.40382385253906,36.80877685546875,37.95393753051758,516341.0
2021-12-13,38.1993293762207,41.43032455444336,38.11753463745117,40.89863967895508,2674295.0
2021-12-14,40.285160064697266,40.489654541015625,39.46718978881836,39.83527755737305,883809.0
2021-12-15,39.95797348022461,40.980438232421875,39.54898452758789,40.08066940307617,1122070.0
2021-12-16,40.65324783325195,41.06223678588867,39.58988571166992,39.58988571166992,555218.0
2021-12-19,39.58988571166992,40.53055191040039,39.303592681884766,39.303592681884766,579232.0
2021-12-20,39.221797943115234,40.285160064697266,38.2811279296875,40.285160064697266,703431.0
2021-12-21,40.489654541015625,40.694149017333984,39.58988571166992,39.58988571166992,593356.0
2021-12-22,39.67168045043945,40.36695861816406,38.64921569824219,38.89460754394531,581910.0
2021-12-23,39.13999938964844,39.508087158203125,38.322025299072266,38.3629264831543,367701.0
2021-12-26,38.44472122192383,38.85371017456055,37.01327133178711,37.42225646972656,450460.0
2021-12-27,37.3813591003418,37.66764831542969,36.97237014770508,37.3813591003418,237005.0
2021-12-28,37.544952392578125,38.44472122192383,37.544952392578125,37.749446868896484,359384.0
2021-12-29,37.62675094604492,38.035736083984375,36.15439987182617,36.44068908691406,495947.0
2021-12-30,36.563385009765625,36.93147277832031,36.2361946105957,36.563385009765625,220033.0
2022-01-02,36.60428237915039,37.09506607055664,36.52248764038086,36.52248764038086,267704.0
2022-01-03,36.3997917175293,36.767879486083984,34.92744064331055,35.091033935546875,384803.0
2022-01-04,35.4182243347168,35.50001907348633,35.05013656616211,35.05013656616211,175912.0
2022-01-05,35.17283248901367,36.60428237915039,35.17283248901367,36.15439987182617,390175.0
2022-01-06,36.2361946105957,36.48158645629883,35.90900802612305,36.19529724121094,268542.0
2022-01-09,36.277095794677734,36.80877685546875,36.277095794677734,36.60428237915039,269399.0
2022-01-10,36.72697830200195,37.42225646972656,36.72697830200195,37.299560546875,376768.0
2022-01-11,37.50405502319336,37.544952392578125,36.80877685546875,37.09506607055664,290166.0
2022-01-12,37.2177619934082,37.544952392578125,37.01327133178711,37.42225646972656,325293.0
2022-01-13,37.62675094604492,38.15843200683594,37.46315383911133,37.46315383911133,429732.0
2022-01-16,37.46315383911133,38.40382385253906,37.42225646972656,37.99483871459961,541080.0
2022-01-17,38.035736083984375,38.322025299072266,37.70854568481445,38.07663345336914,373425.0
2022-01-18,38.07663345336914,38.731014251708984,37.95393753051758,38.15843200683594,602028.0
2022-01-19,38.035736083984375,38.48562240600586,37.79034423828125,38.035736083984375,344725.0
2022-01-20,38.11753463745117,38.322025299072266,37.831241607666016,37.87214279174805,249761.0
2022-01-23,37.62675094604492,37.70854568481445,37.13596725463867,37.17686462402344,283487.0
2022-01-24,37.2177619934082,37.258663177490234,36.80877685546875,36.93147277832031,177524.0
2022-01-25,36.89057540893555,37.09506607055664,36.849674224853516,36.97237014770508,159002.0
2022-01-26,36.97237014770508,36.97237014770508,36.97237014770508,36.97237014770508,0.0
2022-01-27,36.97237014770508,36.97237014770508,36.97237014770508,36.97237014770508,0.0
2022-01-30,37.831241607666016,39.05820083618164,37.831241607666016,38.69011306762695,1063963.0
2022-01-31,39.1808967590332,39.2626953125,38.56741714477539,38.60831832885742,536664.0
2022-02-01,38.44472122192383,38.64921569824219,37.91304016113281,38.64921569824219,302705.0
2022-02-02,38.812808990478516,38.89460754394531,38.035736083984375,38.240230560302734,236013.0
2022-02-03,38.035736083984375,38.64921569824219,37.91304016113281,37.91304016113281,179473.0
2022-02-06,38.240230560302734,38.2811279296875,37.91304016113281,38.035736083984375,179344.0
2022-02-07,38.1993293762207,38.1993293762207,37.95393753051758,38.07663345336914,185069.0
2022-02-08,38.07663345336914,38.56741714477539,38.07663345336914,38.3629264831543,250614.0
2022-02-09,38.44472122192383,38.48562240600586,38.07663345336914,38.15843200683594,154304.0
2022-02-10,38.11753463745117,38.11753463745117,37.831241607666016,37.95393753051758,111666.0
2022-02-13,37.58584976196289,37.58584976196289,35.377323150634766,36.03170394897461,461763.0
2022-02-14,36.072601318359375,36.68608093261719,35.54092025756836,36.60428237915039,300951.0
2022-02-15,36.44068908691406,37.054168701171875,36.11349868774414,37.01327133178711,240213.0
2022-02-16,36.89057540893555,37.340457916259766,36.80877685546875,36.93147277832031,256823.0
2022-02-17,37.17686462402344,37.2177619934082,36.48158645629883,36.72697830200195,164802.0
2022-02-20,36.072601318359375,36.60428237915039,34.76384353637695,35.05013656616211,237781.0
2022-02-21,35.05013656616211,35.62271499633789,34.84564208984375,35.05013656616211,192936.0
2022-02-23,35.05013656616211,35.62271499633789,34.96833801269531,35.377323150634766,137079.0
2022-02-24,33.74137878417969,34.96833801269531,33.127899169921875,33.94587326049805,318079.0
2022-02-27,34.395755767822266,35.33642578125,34.395755767822266,34.96833801269531,251332.0
2022-02-28,34.96833801269531,35.581817626953125,34.96833801269531,35.377323150634766,175904.0
2022-03-01,35.377323150634766,35.70451354980469,35.05013656616211,35.21372985839844,210580.0
2022-03-02,35.21372985839844,35.21372985839844,34.3548583984375,34.51845169067383,247780.0
2022-03-03,34.55935287475586,34.600250244140625,33.70048141479492,34.51845169067383,272990.0
2022-03-06,34.55935287475586,34.64114761352539,34.395755767822266,34.4366569519043,224237.0
2022-03-07,34.3548583984375,34.395755767822266,33.4550895690918,33.53688430786133,328722.0
2022-03-08,33.53688430786133,34.06856918334961,33.2914924621582,33.49598693847656,314148.0
2022-03-09,33.57778549194336,33.94587326049805,33.373291015625,33.70048141479492,201944.0
2022-03-10,33.74137878417969,33.904972076416016,33.49598693847656,33.53688430786133,124648.0
2022-03-13,33.53688430786133,33.78227615356445,33.332393646240234,33.373291015625,186245.0
2022-03-14,33.373291015625,33.373291015625,32.51441955566406,32.841609954833984,184645.0
2022-03-15,32.841609954833984,33.00520324707031,32.4735221862793,32.67801284790039,109250.0
2022-03-16,32.923404693603516,32.923404693603516,32.4735221862793,32.4735221862793,146582.0
2022-03-17,32.3917236328125,32.432621002197266,32.06453323364258,32.350826263427734,220533.0
2022-03-20,32.4735221862793,32.841609954833984,32.4735221862793,32.51441955566406,173408.0
2022-03-21,32.71891403198242,32.71891403198242,32.02363586425781,32.02363586425781,114702.0
2022-03-22,32.637115478515625,34.3548583984375,32.51441955566406,34.3548583984375,782002.0
2022-03-23,34.3548583984375,34.3548583984375,33.618682861328125,33.65958023071289,362442.0
2022-03-24,33.65958023071289,33.65958023071289,33.127899169921875,33.332393646240234,128068.0
2022-03-27,33.16879653930664,33.74137878417969,33.127899169921875,33.373291015625,142712.0
2022-03-28,33.618682861328125,33.618682861328125,33.127899169921875,33.2914924621582,201112.0
2022-03-29,33.332393646240234,33.823177337646484,33.25059509277344,33.53688430786133,313658.0
2022-03-30,33.57778549194336,33.98677062988281,33.53688430786133,33.78227615356445,258793.0
2022-03-31,33.86407470703125,34.3548583984375,33.823177337646484,34.02766799926758,305260.0
2022-04-03,34.51845169067383,35.17283248901367,34.313961029052734,34.96833801269531,909635.0
2022-04-04,34.96833801269531,34.96833801269531,34.96833801269531,34.96833801269531,0.0
2022-04-05,34.4366569519043,34.4366569519043,32.96430587768555,33.00520324707031,379579.0
2022-04-06,32.3099250793457,33.332393646240234,32.146331787109375,32.80070877075195,397188.0
2022-04-07,32.841609954833984,33.4550895690918,32.841609954833984,32.923404693603516,189535.0
2022-04-10,32.923404693603516,33.08700180053711,32.3099250793457,32.55531692504883,280884.0
2022-04-11,32.3099250793457,32.3917236328125,32.146331787109375,32.146331787109375,188021.0
2022-04-12,32.22813034057617,32.22813034057617,31.287460327148438,31.287460327148438,252460.0
2022-04-13,31.287460327148438,31.369258880615234,30.673980712890625,31.287460327148438,260137.0
2022-04-14,31.287460327148438,32.18722915649414,31.287460327148438,31.57375144958496,175550.0
2022-04-17,31.86004066467285,31.90093994140625,31.491954803466797,31.655548095703125,187031.0
2022-04-18,31.655548095703125,33.127899169921875,31.614648818969727,32.26902770996094,464419.0
2022-04-19,32.67801284790039,32.75981140136719,32.10543441772461,32.146331787109375,217814.0
2022-04-20,31.982736587524414,32.10543441772461,31.73734474182129,31.778244018554688,125228.0
2022-04-21,31.90093994140625,31.90093994140625,31.042068481445312,31.042068481445312,108841.0
2022-04-24,30.87847328186035,30.91937255859375,30.26499366760254,30.346792221069336,143071.0
2022-04-25,30.346792221069336,30.673980712890625,30.183197021484375,30.224096298217773,154948.0
2022-04-26,30.224096298217773,30.87847328186035,30.142297744750977,30.633081436157227,250134.0
2022-04-27,30.633081436157227,30.796676635742188,30.4285888671875,30.633081436157227,128892.0
2022-04-28,30.633081436157227,31.001169204711914,30.551284790039062,30.96027183532715,187671.0
2022-05-08,30.592182159423828,31.287460327148438,30.305892944335938,30.469486236572266,238841.0
2022-05-09,30.510385513305664,31.205663681030273,30.10140037536621,30.469486236572266,313423.0
2022-05-10,30.346792221069336,30.469486236572266,29.93780517578125,29.93780517578125,194850.0
2022-05-11,30.673980712890625,30.96027183532715,30.305892944335938,30.346792221069336,314789.0
2022-05-12,30.305892944335938,30.346792221069336,29.651514053344727,29.651514053344727,224374.0
2022-05-15,29.651514053344727,30.142297744750977,29.651514053344727,29.896907806396484,135376.0
2022-05-16,29.856008529663086,30.346792221069336,28.91533851623535,28.91533851623535,182879.0
2022-05-17,29.078933715820312,29.324325561523438,28.751745223999023,28.91533851623535,187709.0
2022-05-18,28.91533851623535,28.91533851623535,28.91533851623535,28.91533851623535,0.0
2022-05-19,28.833541870117188,28.833541870117188,27.606582641601562,27.93377113342285,226134.0
2022-05-22,28.4654541015625,28.833541870117188,27.64748191833496,28.01556968688965,218165.0
2022-05-23,28.056467056274414,28.056467056274414,27.402088165283203,27.4429874420166,108452.0
2022-05-24,27.402088165283203,27.729278564453125,27.361190795898438,27.729278564453125,145837.0
2022-05-25,27.770177841186523,27.93377113342285,27.4429874420166,27.851974487304688,126083.0
2022-05-26,27.93377113342285,28.62904930114746,27.851974487304688,28.62904930114746,180844.0
2022-05-29,29.038034439086914,29.078933715820312,28.4654541015625,28.710845947265625,316043.0
2022-05-30,28.79264259338379,28.997135162353516,28.588150024414062,28.79264259338379,160917.0
2022-05-31,28.79264259338379,28.833541870117188,28.220062255859375,28.220062255859375,87261.0
2022-06-01,28.30185890197754,28.4245548248291,28.220062255859375,28.220062255859375,99872.0
2022-06-02,28.588150024414062,28.997135162353516,28.4654541015625,28.710845947265625,244692.0
2022-06-05,28.62904930114746,28.710845947265625,28.4654541015625,28.669946670532227,70109.0
2022-06-06,28.79264259338379,29.528818130493164,28.79264259338379,29.119831085205078,461405.0
2022-06-07,29.61061668395996,29.896907806396484,29.242528915405273,29.447021484375,427827.0
2022-06-08,29.324325561523438,29.447021484375,28.91533851623535,29.078933715820312,146219.0
2022-06-09,29.038034439086914,29.038034439086914,28.4654541015625,28.751745223999023,192467.0
2022-06-12,28.62904930114746,28.62904930114746,27.197595596313477,27.197595596313477,188991.0
2022-06-13,27.197595596313477,27.238494873046875,26.05243492126465,26.33872413635254,198658.0
2022-06-14,26.706811904907227,26.706811904907227,24.620981216430664,25.19356346130371,312902.0
2022-06-15,25.19356346130371,25.398056030273438,25.152664184570312,25.316259384155273,165613.0
2022-06-16,25.316259384155273,25.602548599243164,24.743677139282227,24.743677139282227,153513.0
2022-06-19,24.33469009399414,24.33469009399414,22.90323829650879,23.23042869567871,281636.0
2022-06-20,23.23042869567871,24.5391845703125,23.23042869567871,23.843908309936523,384590.0
2022-06-21,24.4982852935791,24.948171615600586,24.416488647460938,24.948171615600586,246115.0
2022-06-22,24.989070892333984,24.989070892333984,24.130197525024414,24.171096801757812,222025.0
2022-06-23,24.211994171142578,24.457387924194336,23.966602325439453,24.37558937072754,128004.0
2022-06-26,24.70277976989746,25.19356346130371,24.37558937072754,25.152664184570312,236994.0
2022-06-27,25.234460830688477,25.766143798828125,24.37558937072754,24.37558937072754,282563.0
2022-06-28,24.5391845703125,24.743677139282227,24.293792724609375,24.33469009399414,191966.0
2022-06-29,24.293792724609375,25.111764907836914,24.171096801757812,24.70277976989746,447330.0
2022-06-30,24.948171615600586,25.316259384155273,24.37558937072754,24.5391845703125,197918.0
2022-07-03,24.5391845703125,24.825475692749023,24.211994171142578,24.211994171142578,151863.0
2022-07-04,24.171096801757812,24.171096801757812,23.72121238708496,23.72121238708496,153920.0
2022-07-05,23.966602325439453,24.04840087890625,23.843908309936523,23.843908309936523,84203.0
2022-07-06,23.271326065063477,24.130197525024414,23.271326065063477,23.762109756469727,131899.0
2022-07-13,23.72121238708496,24.33469009399414,23.5167179107666,23.5167179107666,151195.0
2022-07-14,23.762109756469727,23.762109756469727,22.5760498046875,22.5760498046875,116478.0
2022-07-17,23.271326065063477,23.271326065063477,22.657846450805664,22.821441650390625,79487.0
2022-07-18,22.780542373657227,23.39402198791504,22.780542373657227,23.353124618530273,165548.0
2022-07-19,23.148630142211914,24.4982852935791,23.148630142211914,23.966602325439453,528164.0
2022-07-20,24.089298248291016,24.743677139282227,23.966602325439453,24.171096801757812,384859.0
2022-07-21,23.843908309936523,24.5391845703125,23.843908309936523,24.293792724609375,153988.0
2022-07-24,24.457387924194336,24.784576416015625,24.252893447875977,24.416488647460938,236643.0
2022-07-25,24.33469009399414,24.33469009399414,24.130197525024414,24.171096801757812,141642.0
2022-07-26,24.293792724609375,24.416488647460938,23.966602325439453,23.966602325439453,163531.0
2022-07-27,24.00750160217285,24.33469009399414,23.925704956054688,23.925704956054688,123860.0
2022-07-28,24.089298248291016,24.33469009399414,24.04840087890625,24.252893447875977,111846.0
2022-07-31,24.33469009399414,25.07086753845215,24.089298248291016,24.825475692749023,573692.0
2022-08-01,24.948171615600586,25.643447875976562,24.948171615600586,25.520751953125,362485.0
2022-08-02,25.725244522094727,26.420522689819336,25.725244522094727,25.725244522094727,457893.0
2022-08-03,25.684345245361328,26.33872413635254,25.684345245361328,26.256927490234375,234534.0
2022-08-04,26.216028213500977,26.584117889404297,26.17513084411621,26.297826766967773,366458.0
2022-08-07,26.420522689819336,26.95220375061035,26.379623413085938,26.66591453552246,331060.0
2022-08-08,26.747711181640625,26.911306381225586,26.17513084411621,26.216028213500977,144561.0
2022-08-09,26.134231567382812,26.747711181640625,25.97063636779785,26.5023193359375,238738.0
2022-08-10,26.379623413085938,27.851974487304688,26.379623413085938,27.565683364868164,529643.0
2022-08-11,27.64748191833496,27.851974487304688,27.197595596313477,27.27939224243164,241220.0
2022-08-14,27.48388671875,27.81107521057129,27.15669822692871,27.770177841186523,188243.0
2022-08-15,27.770177841186523,27.770177841186523,27.32029151916504,27.402088165283203,89820.0
2022-08-16,27.402088165283203,27.688379287719727,27.238494873046875,27.606582641601562,163887.0
2022-08-17,27.4429874420166,27.81107521057129,27.074899673461914,27.27939224243164,156517.0
2022-08-18,27.27939224243164,27.402088165283203,26.747711181640625,26.95220375061035,144449.0
2022-08-21,26.788610458374023,26.788610458374023,26.17513084411621,26.216028213500977,144973.0
2022-08-22,26.093332290649414,26.379623413085938,25.888839721679688,26.379623413085938,80225.0
2022-08-23,26.256927490234375,26.625015258789062,25.80704116821289,25.80704116821289,109527.0
2022-08-24,25.929737091064453,25.929737091064453,25.111764907836914,25.602548599243164,109460.0
2022-08-25,25.725244522094727,26.5432186126709,25.725244522094727,26.5023193359375,371666.0
2022-08-28,26.17513084411621,26.706811904907227,25.766143798828125,26.379623413085938,272444.0
2022-08-29,26.33872413635254,27.074899673461914,26.33872413635254,26.584117889404297,665962.0
2022-08-30,26.95220375061035,26.99310302734375,26.420522689819336,26.625015258789062,312447.0
2022-08-31,26.584117889404297,26.584117889404297,25.80704116821289,25.84794044494629,181089.0
2022-09-01,25.888839721679688,26.420522689819336,25.84794044494629,26.17513084411621,183019.0
2022-09-04,26.05243492126465,26.33872413635254,25.929737091064453,26.05243492126465,57537.0
2022-09-05,26.134231567382812,26.134231567382812,25.561649322509766,25.561649322509766,87989.0
2022-09-06,25.398056030273438,25.766143798828125,24.948171615600586,24.989070892333984,84289.0
2022-09-07,25.111764907836914,25.111764907836914,24.33469009399414,24.33469009399414,91854.0
2022-09-08,24.5391845703125,24.5391845703125,24.33469009399414,24.5391845703125,77631.0
2022-09-11,24.661880493164062,25.35715675354004,24.661880493164062,25.234460830688477,143772.0
2022-09-12,25.398056030273438,25.561649322509766,24.743677139282227,24.86637306213379,162143.0
2022-09-13,25.02996826171875,25.234460830688477,24.86637306213379,24.948171615600586,163046.0
2022-09-14,24.4982852935791,24.743677139282227,24.4982852935791,24.5391845703125,111372.0
2022-09-15,24.784576416015625,24.784576416015625,24.4982852935791,24.4982852935791,84927.0
2022-09-18,24.416488647460938,24.416488647460938,23.72121238708496,23.925704956054688,99194.0
2022-09-19,23.762109756469727,24.00750160217285,23.10773277282715,23.312225341796875,122028.0
2022-09-20,23.639413833618164,23.762109756469727,23.271326065063477,23.5167179107666,111780.0
2022-09-21,23.475820541381836,23.475820541381836,22.90323829650879,23.02593421936035,54937.0
2022-09-25,21.26729393005371,22.862340927124023,21.26729393005371,21.75807762145996,153473.0
2022-09-26,21.75807762145996,21.962570190429688,21.471786499023438,21.512685775756836,96929.0
2022-09-27,21.92167091369629,22.494251251220703,21.717178344726562,22.494251251220703,140013.0
2022-09-28,22.5760498046875,22.780542373657227,22.330657958984375,22.494251251220703,123072.0
2022-09-29,23.10773277282715,23.148630142211914,22.698745727539062,22.698745727539062,119754.0
2022-10-02,22.698745727539062,23.10773277282715,22.494251251220703,23.10773277282715,146886.0
2022-10-03,23.23042869567871,23.475820541381836,23.23042869567871,23.39402198791504,151636.0
2022-10-04,23.39402198791504,23.39402198791504,23.39402198791504,23.39402198791504,0.0
2022-10-05,23.88480567932129,23.966602325439453,23.680313110351562,23.803009033203125,146683.0
2022-10-06,23.72121238708496,23.966602325439453,23.72121238708496,23.72121238708496,55219.0
2022-10-09,23.148630142211914,23.434921264648438,22.739643096923828,22.944137573242188,111506.0
2022-10-10,23.02593421936035,23.02593421936035,22.698745727539062,22.862340927124023,64215.0
2022-10-11,22.90323829650879,23.02593421936035,22.862340927124023,23.02593421936035,68946.0
2022-10-12,22.985036849975586,23.23042869567871,22.944137573242188,22.944137573242188,64425.0
2022-10-13,22.944137573242188,22.944137573242188,22.494251251220703,22.494251251220703,94513.0
2022-10-16,22.5351505279541,22.5351505279541,22.24886131286621,22.494251251220703,56713.0
2022-10-17,22.494251251220703,22.739643096923828,22.494251251220703,22.739643096923828,65211.0
2022-10-18,22.985036849975586,22.985036849975586,22.90323829650879,22.90323829650879,51979.0
2022-10-19,22.944137573242188,23.39402198791504,22.862340927124023,23.02593421936035,102271.0
2022-10-20,23.06683349609375,23.189529418945312,22.698745727539062,22.780542373657227,107646.0
2022-10-23,22.944137573242188,23.271326065063477,22.862340927124023,23.06683349609375,98075.0
2022-10-24,22.944137573242188,23.02593421936035,22.821441650390625,22.821441650390625,60313.0
2022-10-25,22.821441650390625,22.821441650390625,22.494251251220703,22.494251251220703,77168.0
2022-10-26,22.5760498046875,22.5760498046875,22.289758682250977,22.37155532836914,57451.0
2022-10-27,22.453353881835938,22.494251251220703,22.24886131286621,22.289758682250977,90875.0
2022-10-30,22.289758682250977,22.289758682250977,21.798974990844727,21.798974990844727,71185.0
2022-10-31,21.798974990844727,21.798974990844727,21.798974990844727,21.798974990844727,0.0
2022-11-01,21.798974990844727,21.798974990844727,20.858306884765625,20.89920425415039,134079.0
2022-11-02,20.94010353088379,20.94010353088379,20.44931983947754,20.735610961914062,99768.0
2022-11-03,20.694711685180664,20.94010353088379,20.5720157623291,20.94010353088379,56218.0
2022-11-06,21.10369873046875,21.349090576171875,21.10369873046875,21.185495376586914,55436.0
2022-11-07,21.226394653320312,21.512685775756836,20.858306884765625,21.26729393005371,78204.0
2022-11-08,21.06279945373535,21.06279945373535,20.858306884765625,20.89920425415039,50836.0
2022-11-09,20.776508331298828,20.776508331298828,20.44931983947754,20.694711685180664,67423.0
2022-11-10,20.428871154785156,20.44931983947754,20.203927993774414,20.244827270507812,80760.0
2022-11-13,20.408422470092773,20.408422470092773,19.999435424804688,20.040334701538086,76994.0
2022-11-14,19.999435424804688,20.367523193359375,19.978986740112305,20.326623916625977,77547.0
2022-11-15,20.387971878051758,20.981002807617188,20.367523193359375,20.6538143157959,123049.0
2022-11-16,21.10369873046875,21.10369873046875,20.367523193359375,20.5720157623291,92441.0
2022-11-17,20.5720157623291,20.5720157623291,20.306175231933594,20.306175231933594,141906.0
2022-11-20,20.44931983947754,20.44931983947754,20.16303062438965,20.16303062438965,68821.0
2022-11-21,20.040334701538086,20.08123207092285,19.938087463378906,20.08123207092285,55652.0
2022-11-22,19.978986740112305,19.999435424804688,19.897188186645508,19.999435424804688,37342.0
2022-11-24,19.52910041809082,19.69269561767578,19.508651733398438,19.508651733398438,32001.0
2022-11-27,19.508651733398438,19.508651733398438,18.6088809967041,18.81337547302246,40519.0
2022-11-28,19.242809295654297,19.46775245666504,19.242809295654297,19.263259887695312,36094.0
2022-11-29,19.406404495239258,19.42685317993164,18.895172119140625,19.017868041992188,62174.0
2022-11-30,19.017868041992188,19.304157257080078,19.017868041992188,19.304157257080078,33298.0
2022-12-01,19.304157257080078,19.304157257080078,19.304157257080078,19.304157257080078,0.0
2022-12-04,19.324607849121094,19.42685317993164,19.222360610961914,19.222360610961914,42706.0
2022-12-05,19.120113372802734,19.222360610961914,18.629331588745117,18.6497802734375,51033.0
2022-12-06,18.6088809967041,18.670228958129883,18.445287704467773,18.48618507385254,52500.0
2022-12-07,18.629331588745117,18.6497802734375,18.54753303527832,18.6088809967041,40373.0
2022-12-08,18.58843231201172,18.81337547302246,18.54753303527832,18.81337547302246,46882.0
2022-12-11,18.731576919555664,18.792924880981445,18.58843231201172,18.58843231201172,29978.0
2022-12-12,18.670228958129883,18.670228958129883,18.09764862060547,18.19989585876465,51723.0
2022-12-13,18.404388427734375,18.445287704467773,18.09764862060547,18.179445266723633,58936.0
2022-12-14,18.19989585876465,18.506635665893555,18.19989585876465,18.22034454345703,54029.0
2022-12-15,18.404388427734375,18.48618507385254,18.240793228149414,18.302141189575195,36456.0
2022-12-18,18.32259178161621,19.017868041992188,18.32259178161621,18.97696876525879,199472.0
2022-12-19,19.017868041992188,19.017868041992188,18.404388427734375,18.445287704467773,124484.0
2022-12-20,18.19989585876465,18.6088809967041,18.09764862060547,18.567983627319336,64875.0
2022-12-21,18.670228958129883,18.854272842407227,18.6088809967041,18.6088809967041,56451.0
2022-12-22,18.6497802734375,18.731576919555664,18.6088809967041,18.6088809967041,47251.0
2022-12-25,18.71112823486328,18.81337547302246,18.670228958129883,18.81337547302246,28938.0
2022-12-26,18.71112823486328,18.71112823486328,18.404388427734375,18.445287704467773,99193.0
2022-12-27,18.19989585876465,18.506635665893555,18.19989585876465,18.506635665893555,28557.0
2022-12-28,18.404388427734375,18.58843231201172,18.404388427734375,18.58843231201172,17888.0
2022-12-29,18.48618507385254,18.731576919555664,18.404388427734375,18.404388427734375,56480.0
2023-01-01,18.404388427734375,19.815391540527344,18.404388427734375,19.222360610961914,606447.0
2023-01-02,19.222360610961914,19.52910041809082,19.058765411376953,19.385955810546875,207045.0
2023-01-03,19.385955810546875,19.385955810546875,19.385955810546875,19.385955810546875,0.0
2023-01-04,19.73359489440918,20.16303062438965,19.385955810546875,19.549549102783203,258568.0
2023-01-05,19.73359489440918,19.876739501953125,19.63134765625,19.876739501953125,96604.0
2023-01-08,19.95853614807129,20.347074508666992,19.95853614807129,20.326623916625977,206584.0
2023-01-09,20.244827270507812,21.06279945373535,20.244827270507812,20.858306884765625,461223.0
2023-01-10,20.6129150390625,20.735610961914062,20.28572654724121,20.408422470092773,285665.0
2023-01-11,20.5720157623291,20.5720157623291,20.347074508666992,20.44931983947754,101907.0
2023-01-12,20.5720157623291,20.5720157623291,20.203927993774414,20.203927993774414,89289.0
2023-01-15,20.203927993774414,20.203927993774414,20.203927993774414,20.203927993774414,0.0
2023-01-16,20.367523193359375,20.5720157623291,20.244827270507812,20.265275955200195,112546.0
2023-01-17,20.244827270507812,20.244827270507812,19.835840225219727,19.876739501953125,99437.0
2023-01-18,20.244827270507812,20.244827270507812,19.835840225219727,19.876739501953125,99437.0
2023-01-19,19.835840225219727,19.835840225219727,19.6722469329834,19.6722469329834,66118.0
2023-01-22,19.6722469329834,19.6722469329834,19.6722469329834,19.6722469329834,0.0
2023-01-23,19.713144302368164,19.774492263793945,19.69269561767578,19.774492263793945,55111.0
2023-01-24,20.08123207092285,20.981002807617188,20.08123207092285,20.326623916625977,485342.0
2023-01-25,20.347074508666992,20.531118392944336,20.12213134765625,20.531118392944336,147582.0
2023-01-26,20.531118392944336,20.531118392944336,20.28572654724121,20.408422470092773,95128.0
2023-01-29,20.44931983947754,20.531118392944336,20.265275955200195,20.265275955200195,97224.0
2023-01-30,20.244827270507812,20.28572654724121,20.12213134765625,20.12213134765625,69461.0
2023-01-31,20.244827270507812,20.28572654724121,20.12213134765625,20.203927993774414,57259.0
2023-02-01,20.101682662963867,20.28572654724121,20.101682662963867,20.16303062438965,52236.0
2023-02-02,20.244827270507812,20.44931983947754,20.08123207092285,20.08123207092285,133664.0
2023-02-05,19.95853614807129,19.999435424804688,19.73359489440918,19.95853614807129,119592.0
2023-02-06,19.95853614807129,19.95853614807129,19.876739501953125,19.897188186645508,62495.0
2023-02-07,19.917638778686523,19.917638778686523,19.835840225219727,19.835840225219727,42596.0
2023-02-08,19.835840225219727,19.938087463378906,19.774492263793945,19.835840225219727,46994.0
2023-02-09,19.835840225219727,19.835840225219727,19.222360610961914,19.42685317993164,78175.0
2023-02-12,19.42685317993164,19.42685317993164,19.42685317993164,19.42685317993164,0.0
2023-02-13,19.63134765625,19.63134765625,19.508651733398438,19.63134765625,48120.0
2023-02-14,19.63134765625,19.63134765625,19.5904483795166,19.5904483795166,23457.0
2023-02-15,19.52910041809082,19.52910041809082,19.42685317993164,19.488201141357422,26892.0
2023-02-16,19.508651733398438,19.508651733398438,19.222360610961914,19.345056533813477,42552.0
2023-02-19,19.242809295654297,19.242809295654297,19.120113372802734,19.20191192626953,41681.0
2023-02-20,19.161012649536133,19.161012649536133,19.058765411376953,19.058765411376953,44398.0
2023-02-21,19.09966468811035,19.09966468811035,18.81337547302246,18.915620803833008,29440.0
2023-02-23,18.6088809967041,19.120113372802734,18.6088809967041,19.120113372802734,46099.0
2023-02-26,19.07921600341797,19.09966468811035,18.6088809967041,18.6088809967041,29518.0
2023-02-27,18.6088809967041,18.6906795501709,18.506635665893555,18.506635665893555,64358.0
2023-02-28,18.424837112426758,18.567983627319336,18.404388427734375,18.48618507385254,134102.0
2023-03-01,18.32259178161621,18.58843231201172,18.32259178161621,18.48618507385254,1858.0
2023-03-02,18.527084350585938,18.6497802734375,18.527084350585938,18.58843231201172,884.0
2023-03-05,18.6906795501709,18.874723434448242,18.6497802734375,18.731576919555664,8313.0
2023-03-06,18.731576919555664,18.731576919555664,18.731576919555664,18.731576919555664,0.0
2023-03-07,18.731576919555664,18.731576919555664,18.731576919555664,18.731576919555664,0.0
2023-03-08,18.424837112426758,18.567983627319336,18.404388427734375,18.445287704467773,978.0
2023-03-09,18.445287704467773,18.445287704467773,18.445287704467773,18.445287704467773,0.0
2023-03-12,18.465736389160156,18.465736389160156,18.32259178161621,18.32259178161621,2599.0
2023-03-13,18.32259178161621,18.32259178161621,18.32259178161621,18.32259178161621,0.0
2023-03-14,18.363489151000977,18.404388427734375,18.32259178161621,18.32259178161621,1800.0
2023-03-15,17.21832847595215,17.27967643737793,16.563949584960938,16.6866455078125,1327.0
2023-03-16,16.19586181640625,16.502601623535156,16.03226661682129,16.073165893554688,978.0
2023-03-19,16.073165893554688,16.073165893554688,16.073165893554688,16.073165893554688,0.0
2023-03-20,15.745977401733398,15.950469970703125,15.725526809692383,15.930020332336426,1308.0
2023-03-21,15.889122009277344,16.114063262939453,15.848222732543945,15.950469970703125,1662.0
2023-03-22,15.950469970703125,16.175411224365234,15.950469970703125,16.15496253967285,1288.0
2023-03-23,15.950469970703125,15.991368293762207,15.889122009277344,15.991368293762207,1152.0
2023-03-26,15.991368293762207,15.991368293762207,15.991368293762207,15.991368293762207,0.0
2023-03-27,15.991368293762207,15.991368293762207,15.991368293762207,15.991368293762207,0.0
2023-03-28,15.991368293762207,15.991368293762207,15.991368293762207,15.991368293762207,0.0
2023-03-29,21.021900177001953,21.226394653320312,19.42685317993164,19.508651733398438,3141.0
2023-03-30,19.508651733398438,19.508651733398438,18.629331588745117,18.915620803833008,909.0
2023-04-02,18.915620803833008,18.915620803833008,18.915620803833008,18.915620803833008,0.0
2023-04-03,21.43088722229004,21.717178344726562,20.44931983947754,20.5720157623291,978.0
2023-04-04,20.858306884765625,20.858306884765625,20.265275955200195,20.367523193359375,4066.0
2023-04-05,20.367523193359375,20.6538143157959,20.142580032348633,20.22437858581543,1467.0
2023-04-06,20.44931983947754,21.389989852905273,20.44931983947754,20.5720157623291,1467.0
2023-04-09,20.531118392944336,20.5720157623291,20.306175231933594,20.326623916625977,1802.0
2023-04-10,20.347074508666992,20.531118392944336,20.12213134765625,20.306175231933594,929.0
2023-04-11,20.244827270507812,20.44931983947754,20.16303062438965,20.16303062438965,2445.0
2023-04-12,20.306175231933594,21.26729393005371,20.244827270507812,20.490219116210938,733.0
2023-04-13,20.817407608032227,20.817407608032227,20.347074508666992,20.490219116210938,1730.0
2023-04-16,20.44931983947754,20.6129150390625,20.347074508666992,20.408422470092773,1258.0
2023-04-17,20.44931983947754,20.44931983947754,20.265275955200195,20.265275955200195,978.0
2023-04-25,20.428871154785156,20.428871154785156,20.203927993774414,20.22437858581543,2102.0
2023-04-26,20.306175231933594,20.44931983947754,20.203927993774414,20.326623916625977,978.0
2023-04-27,20.347074508666992,20.408422470092773,20.244827270507812,20.265275955200195,1234.0
2023-04-30,20.265275955200195,20.265275955200195,20.265275955200195,20.265275955200195,0.0
2023-05-01,20.265275955200195,20.265275955200195,20.265275955200195,20.265275955200195,0.0
2023-05-02,21.75807762145996,22.453353881835938,21.75807762145996,21.880773544311523,769.0
2023-05-03,21.880773544311523,21.92167091369629,21.185495376586914,21.226394653320312,753.0
2023-05-04,21.389989852905273,22.24886131286621,21.389989852905273,21.880773544311523,1773.0
2023-05-07,22.24886131286621,22.289758682250977,21.962570190429688,22.08526611328125,957.0
2023-05-08,22.24886131286621,22.289758682250977,21.798974990844727,22.003469467163086,2096.0
2023-05-09,22.207962036132812,22.207962036132812,21.594482421875,21.6353816986084,1956.0
2023-05-10,21.6353816986084,21.6353816986084,20.89920425415039,20.89920425415039,1467.0
2023-05-11,21.389989852905273,21.389989852905273,20.94010353088379,21.144596099853516,783.0
2023-05-14,20.6538143157959,20.981002807617188,20.5720157623291,20.735610961914062,1048.0
2023-05-15,20.776508331298828,20.94010353088379,20.6129150390625,20.735610961914062,1956.0
2023-05-16,20.5720157623291,20.981002807617188,20.28572654724121,20.408422470092773,1157.0
2023-05-17,20.428871154785156,21.185495376586914,20.244827270507812,20.694711685180664,1316.0
2023-05-18,20.735610961914062,20.89920425415039,20.531118392944336,20.5720157623291,1207.0
2023-05-21,20.694711685180664,20.694711685180664,20.387971878051758,20.387971878051758,1807.0
2023-05-22,20.44931983947754,20.5720157623291,20.387971878051758,20.408422470092773,2548.0
2023-05-23,20.44931983947754,21.06279945373535,20.28572654724121,20.694711685180664,831.0
2023-05-24,20.735610961914062,20.89920425415039,20.367523193359375,20.387971878051758,904.0
2023-05-25,20.44931983947754,20.490219116210938,20.367523193359375,20.408422470092773,935.0
2023-05-28,20.44931983947754,20.44931983947754,20.326623916625977,20.326623916625977,1189.0
2023-05-29,20.306175231933594,20.387971878051758,20.306175231933594,20.306175231933594,903.0
2023-05-30,20.265275955200195,20.326623916625977,20.22437858581543,20.244827270507812,975.0
2023-05-31,20.203927993774414,20.203927993774414,19.978986740112305,19.978986740112305,1467.0
2023-06-01,20.142580032348633,20.142580032348633,20.040334701538086,20.101682662963867,919.0
2023-06-04,20.142580032348633,20.203927993774414,20.08123207092285,20.101682662963867,880.0
2023-06-05,20.101682662963867,20.367523193359375,20.06078338623047,20.16303062438965,1878.0
2023-06-06,20.89920425415039,21.06279945373535,20.306175231933594,20.44931983947754,9379.0
2023-06-07,20.44931983947754,20.6538143157959,20.244827270507812,20.265275955200195,1450.0
2023-06-08,20.142580032348633,20.142580032348633,20.040334701538086,20.101682662963867,246.0
2023-06-11,20.203927993774414,20.531118392944336,20.203927993774414,20.490219116210938,733.0
2023-06-12,20.531118392944336,20.531118392944336,20.28572654724121,20.347074508666992,923.0
2023-06-13,20.347074508666992,22.167062759399414,20.306175231933594,21.06279945373535,723.0
2023-06-14,20.94010353088379,20.981002807617188,20.6129150390625,20.6538143157959,1956.0
2023-06-15,20.6538143157959,21.144596099853516,20.6538143157959,20.776508331298828,733.0
2023-06-18,20.694711685180664,20.694711685180664,20.244827270507812,20.44931983947754,1746.0
2023-06-19,20.306175231933594,20.428871154785156,20.203927993774414,20.22437858581543,170437.0
2023-06-20,20.244827270507812,20.326623916625977,20.040334701538086,20.101682662963867,151199.0
2023-06-21,20.101682662963867,20.28572654724121,19.978986740112305,20.040334701538086,115104.0
2023-06-22,20.040334701538086,20.142580032348633,19.95853614807129,19.95853614807129,109451.0
2023-07-02,20.01988410949707,20.22437858581543,19.999435424804688,20.040334701538086,66986.0
2023-07-03,20.101682662963867,20.101682662963867,19.835840225219727,19.835840225219727,115199.0
2023-07-04,19.835840225219727,19.897188186645508,19.63134765625,19.63134765625,188274.0
2023-07-05,19.774492263793945,19.917638778686523,19.488201141357422,19.713144302368164,152003.0
2023-07-06,19.713144302368164,19.999435424804688,19.610897064208984,19.835840225219727,218059.0
2023-07-09,19.856290817260742,19.999435424804688,19.835840225219727,19.938087463378906,156692.0
2023-07-10,19.938087463378906,21.43088722229004,19.876739501953125,20.531118392944336,2012850.0
2023-07-11,20.531118392944336,20.6129150390625,20.08123207092285,20.101682662963867,579108.0
2023-07-12,20.142580032348633,20.408422470092773,20.06078338623047,20.142580032348633,158088.0
2023-07-13,20.142580032348633,20.22437858581543,19.999435424804688,20.040334701538086,144994.0
2023-07-16,20.040334701538086,20.12213134765625,19.876739501953125,19.876739501953125,168320.0
2023-07-17,19.876739501953125,20.040334701538086,19.52910041809082,19.835840225219727,210124.0
2023-07-18,19.754043579101562,19.917638778686523,19.52910041809082,19.52910041809082,95724.0
2023-07-19,19.46775245666504,19.56999969482422,19.120113372802734,19.20191192626953,164448.0
2023-07-20,19.222360610961914,19.222360610961914,18.567983627319336,18.6088809967041,208415.0
2023-07-23,18.54753303527832,18.567983627319336,17.586414337158203,17.6273136138916,420251.0
2023-07-24,17.750009536743164,18.179445266723633,17.586414337158203,17.934053421020508,259373.0
2023-07-25,17.99540138244629,18.09764862060547,17.586414337158203,17.647762298583984,311932.0
2023-07-26,17.60686492919922,18.6906795501709,17.586414337158203,18.363489151000977,760695.0
2023-07-27,18.363489151000977,18.363489151000977,18.363489151000977,18.363489151000977,0.0
2023-07-30,18.363489151000977,18.363489151000977,18.363489151000977,18.363489151000977,0.0
2023-07-31,18.020000457763672,18.360000610351562,17.1200008392334,17.1200008392334,709677.0
2023-08-01,16.920000076293945,17.100000381469727,16.739999771118164,16.780000686645508,480041.0
2023-08-02,16.6200008392334,17.34000015258789,16.6200008392334,16.899999618530273,427281.0
2023-08-03,16.940000534057617,17.040000915527344,16.65999984741211,16.719999313354492,268278.0
2023-08-06,16.700000762939453,16.700000762939453,16.219999313354492,16.219999313354492,295411.0
2023-08-07,16.200000762939453,16.940000534057617,16.200000762939453,16.219999313354492,181378.0
2023-08-08,15.960000038146973,16.479999542236328,15.859999656677246,15.9399995803833,225249.0
2023-08-09,15.9399995803833,16.0,15.84000015258789,15.920000076293945,109628.0
2023-08-10,15.979999542236328,16.3799991607666,15.979999542236328,16.200000762939453,219785.0
2023-08-13,16.31999969482422,16.600000381469727,16.239999771118164,16.5,232656.0
2023-08-14,16.6200008392334,16.6200008392334,16.360000610351562,16.479999542236328,94678.0
2023-08-15,16.5,16.559999465942383,16.100000381469727,16.18000030517578,82784.0
2023-08-16,16.18000030517578,16.479999542236328,16.0,16.15999984741211,86181.0
2023-08-17,16.34000015258789,16.34000015258789,15.9399995803833,16.079999923706055,94233.0
2023-08-20,16.139999389648438,16.8799991607666,16.139999389648438,16.8799991607666,305877.0
2023-08-21,17.0,17.079999923706055,16.18000030517578,16.260000228881836,644514.0
2023-08-22,16.280000686645508,16.34000015258789,16.020000457763672,16.18000030517578,165117.0
2023-08-23,16.219999313354492,16.440000534057617,16.219999313354492,16.280000686645508,142250.0
2023-08-24,16.399999618530273,16.399999618530273,16.0,16.18000030517578,187015.0
2023-08-27,16.15999984741211,17.780000686645508,16.059999465942383,17.780000686645508,1310462.0
2023-08-28,18.399999618530273,18.399999618530273,16.979999542236328,17.040000915527344,2116394.0
2023-08-29,17.200000762939453,17.899999618530273,17.059999465942383,17.219999313354492,1302714.0
2023-08-30,17.34000015258789,17.6200008392334,17.040000915527344,17.200000762939453,503794.0
2023-08-31,17.200000762939453,17.34000015258789,16.959999084472656,17.020000457763672,371364.0
2023-09-03,17.059999465942383,17.15999984741211,16.920000076293945,16.979999542236328,211304.0
2023-09-04,17.0,17.040000915527344,16.520000457763672,16.540000915527344,260411.0
2023-09-05,16.559999465942383,16.940000534057617,16.540000915527344,16.639999389648438,177824.0
2023-09-06,16.5,16.65999984741211,16.31999969482422,16.399999618530273,104232.0
2023-09-07,16.299999237060547,16.5,16.18000030517578,16.280000686645508,103162.0
2023-09-10,16.280000686645508,16.280000686645508,16.280000686645508,16.280000686645508,0.0
2023-09-11,17.1200008392334,17.18000030517578,16.5,16.799999237060547,419405.0
2023-09-12,16.81999969482422,17.100000381469727,16.600000381469727,16.65999984741211,296148.0
2023-09-13,16.540000915527344,17.059999465942383,16.540000915527344,16.780000686645508,295894.0
2023-09-14,16.780000686645508,16.8799991607666,16.5,16.5,132748.0
2023-09-17,16.5,16.5,16.5,16.5,0.0
2023-09-18,16.479999542236328,16.579999923706055,16.139999389648438,16.239999771118164,123850.0
2023-09-19,16.239999771118164,16.280000686645508,16.079999923706055,16.15999984741211,123944.0
2023-09-20,16.15999984741211,16.280000686645508,16.15999984741211,16.18000030517578,83353.0
2023-09-21,16.15999984741211,16.600000381469727,16.15999984741211,16.31999969482422,285564.0
2023-09-25,16.3799991607666,16.399999618530273,16.079999923706055,16.079999923706055,139756.0
2023-09-26,16.079999923706055,16.15999984741211,15.739999771118164,15.880000114440918,195190.0
2023-09-27,15.960000038146973,16.299999237060547,15.880000114440918,15.979999542236328,159993.0
2023-09-28,15.979999542236328,16.100000381469727,15.899999618530273,15.920000076293945,110260.0
2023-10-01,15.920000076293945,15.920000076293945,15.920000076293945,15.920000076293945,0.0
2023-10-02,15.819999694824219,15.920000076293945,15.739999771118164,15.800000190734863,92078.0
2023-10-03,15.819999694824219,15.84000015258789,15.539999961853027,15.539999961853027,67012.0
2023-10-04,15.520000457763672,15.600000381469727,15.039999961853027,15.15999984741211,162341.0
2023-10-05,15.199999809265137,15.199999809265137,14.9399995803833,15.0,99892.0
2023-10-08,14.899999618530273,15.0,14.300000190734863,14.4399995803833,126926.0
2023-10-09,14.600000381469727,14.779999732971191,14.5,14.5,115659.0
2023-10-10,14.5,14.760000228881836,14.119999885559082,14.220000267028809,155924.0
2023-10-11,14.220000267028809,15.4399995803833,14.079999923706055,14.119999885559082,846993.0
2023-10-12,14.199999809265137,14.34000015258789,13.800000190734863,14.0,259629.0
2023-10-15,14.15999984741211,14.539999961853027,13.960000038146973,14.0,238661.0
2023-10-16,14.0,14.359999656677246,14.0,14.0600004196167,131888.0
2023-10-17,14.0600004196167,14.34000015258789,14.0600004196167,14.199999809265137,141493.0
2023-10-18,14.199999809265137,14.359999656677246,13.880000114440918,14.0600004196167,121920.0
2023-10-19,13.960000038146973,14.0600004196167,13.859999656677246,13.880000114440918,75586.0
2023-10-22,13.899999618530273,14.180000305175781,13.760000228881836,13.800000190734863,61423.0
2023-10-23,13.680000305175781,13.920000076293945,13.140000343322754,13.140000343322754,177733.0
2023-10-24,12.819999694824219,13.779999732971191,12.819999694824219,13.100000381469727,216944.0
2023-10-25,13.199999809265137,13.34000015258789,13.100000381469727,13.239999771118164,80537.0
2023-10-26,13.34000015258789,13.460000038146973,13.119999885559082,13.119999885559082,74387.0
2023-10-29,13.119999885559082,13.460000038146973,13.0,13.15999984741211,88248.0
2023-10-30,13.140000343322754,13.239999771118164,13.0,13.15999984741211,152286.0
2023-10-31,13.180000305175781,13.34000015258789,13.100000381469727,13.15999984741211,108826.0
2023-11-01,13.15999984741211,13.300000190734863,13.020000457763672,13.079999923706055,112488.0
2023-11-02,13.119999885559082,13.279999732971191,13.100000381469727,13.100000381469727,104836.0
2023-11-05,13.279999732971191,13.539999961853027,13.15999984741211,13.399999618530273,153283.0
2023-11-06,13.399999618530273,13.399999618530273,13.119999885559082,13.180000305175781,110931.0
2023-11-07,13.260000228881836,13.319999694824219,13.039999961853027,13.100000381469727,105461.0
2023-11-08,13.260000228881836,13.380000114440918,13.079999923706055,13.100000381469727,126542.0
2023-11-09,13.0,13.100000381469727,12.880000114440918,13.0,146508.0
2023-11-12,13.199999809265137,13.199999809265137,13.0,13.020000457763672,129955.0
2023-11-13,13.020000457763672,13.460000038146973,12.899999618530273,13.239999771118164,344513.0
2023-11-14,13.260000228881836,13.960000038146973,13.260000228881836,13.5,770873.0
2023-11-15,13.5,13.699999809265137,13.380000114440918,13.539999961853027,220303.0
2023-11-16,13.5600004196167,13.779999732971191,13.5,13.680000305175781,173479.0
2023-11-19,13.779999732971191,14.100000381469727,13.699999809265137,14.0600004196167,262530.0
2023-11-20,13.979999542236328,14.359999656677246,13.920000076293945,14.359999656677246,262554.0
2023-11-21,14.359999656677246,14.420000076293945,14.0600004196167,14.199999809265137,148024.0
2023-11-22,14.220000267028809,14.34000015258789,14.0600004196167,14.079999923706055,61422.0
2023-11-23,14.220000267028809,14.34000015258789,14.0600004196167,14.079999923706055,61422.0
2023-11-26,14.039999961853027,14.319999694824219,13.920000076293945,14.300000190734863,197435.0
2023-11-27,14.380000114440918,14.399999618530273,14.199999809265137,14.239999771118164,123891.0
2023-11-28,14.300000190734863,14.319999694824219,14.140000343322754,14.239999771118164,97981.0
2023-11-29,14.300000190734863,14.34000015258789,14.220000267028809,14.300000190734863,75730.0
2023-11-30,14.319999694824219,14.979999542236328,14.300000190734863,14.4399995803833,600546.0
2023-12-03,14.4399995803833,14.640000343322754,14.399999618530273,14.539999961853027,208501.0
2023-12-04,14.5600004196167,14.5600004196167,14.399999618530273,14.479999542236328,141039.0
2023-12-05,14.5,14.5,14.15999984741211,14.260000228881836,225433.0
2023-12-06,14.300000190734863,14.380000114440918,14.140000343322754,14.199999809265137,160290.0
2023-12-07,14.0600004196167,14.399999618530273,14.0600004196167,14.300000190734863,191967.0
2023-12-10,14.380000114440918,14.640000343322754,14.300000190734863,14.579999923706055,288047.0
2023-12-11,14.5600004196167,14.720000267028809,14.460000038146973,14.479999542236328,198315.0
2023-12-12,14.479999542236328,14.520000457763672,14.260000228881836,14.399999618530273,146607.0
2023-12-13,14.119999885559082,14.5,14.119999885559082,14.319999694824219,84781.0
2023-12-14,14.199999809265137,14.539999961853027,14.199999809265137,14.300000190734863,151093.0
2023-12-17,14.300000190734863,14.4399995803833,14.279999732971191,14.319999694824219,72759.0
2023-12-18,14.319999694824219,14.479999542236328,14.140000343322754,14.380000114440918,271455.0
2023-12-19,14.5600004196167,14.65999984741211,14.260000228881836,14.420000076293945,384262.0
2023-12-20,14.5,14.920000076293945,14.420000076293945,14.859999656677246,711726.0
2023-12-21,14.920000076293945,14.920000076293945,14.479999542236328,14.520000457763672,378167.0
2023-12-24,14.579999923706055,14.65999984741211,14.4399995803833,14.539999961853027,164254.0
2023-12-25,14.579999923706055,14.859999656677246,14.539999961853027,14.760000228881836,263753.0
2023-12-26,14.760000228881836,14.779999732971191,14.579999923706055,14.720000267028809,232474.0
2023-12-27,14.739999771118164,15.4399995803833,14.699999809265137,15.199999809265137,1611900.0
2023-12-28,15.399999618530273,15.399999618530273,15.15999984741211,15.279999732971191,393178.0
2023-12-31,15.319999694824219,15.399999618530273,15.260000228881836,15.279999732971191,307859.0
2024-01-01,15.319999694824219,16.540000915527344,15.319999694824219,16.040000915527344,1550489.0
2024-01-02,16.139999389648438,16.15999984741211,15.720000267028809,15.880000114440918,391196.0
2024-01-03,15.899999618530273,16.139999389648438,15.739999771118164,15.739999771118164,447807.0
2024-01-04,15.579999923706055,15.859999656677246,15.380000114440918,15.680000305175781,241546.0
2024-01-07,15.680000305175781,16.219999313354492,15.600000381469727,15.920000076293945,603473.0
2024-01-08,16.139999389648438,16.280000686645508,15.920000076293945,16.059999465942383,586227.0
2024-01-09,16.079999923706055,16.1200008392334,15.859999656677246,15.880000114440918,337695.0
2024-01-10,16.0,16.100000381469727,15.880000114440918,15.920000076293945,172562.0
2024-01-11,16.020000457763672,16.139999389648438,15.899999618530273,15.9399995803833,524835.0
2024-01-14,15.979999542236328,16.100000381469727,15.699999809265137,15.819999694824219,187957.0
2024-01-15,15.819999694824219,16.65999984741211,15.819999694824219,16.479999542236328,870093.0
2024-01-16,16.540000915527344,16.65999984741211,16.260000228881836,16.420000076293945,411255.0
2024-01-17,16.420000076293945,16.780000686645508,16.34000015258789,16.600000381469727,400060.0
2024-01-18,16.600000381469727,16.719999313354492,16.399999618530273,16.579999923706055,377534.0
2024-01-21,16.600000381469727,18.219999313354492,16.600000381469727,18.219999313354492,1671524.0
2024-01-22,18.219999313354492,18.219999313354492,18.219999313354492,18.219999313354492,0.0
2024-01-23,19.540000915527344,19.799999237060547,18.700000762939453,19.5,1599169.0
2024-01-24,19.440000534057617,20.139999389648438,19.440000534057617,19.899999618530273,1217989.0
2024-01-25,19.920000076293945,20.100000381469727,19.81999969482422,20.0,429120.0
2024-01-28,19.899999618530273,20.15999984741211,19.799999237060547,20.079999923706055,608558.0
2024-01-29,20.139999389648438,20.65999984741211,19.81999969482422,20.5,1181714.0
2024-01-30,20.5,20.5,18.5,19.040000915527344,843004.0
2024-01-31,19.100000381469727,19.3799991607666,18.940000534057617,19.0,195755.0
2024-02-01,19.0,19.639999389648438,18.719999313354492,18.920000076293945,414605.0
2024-02-04,19.0,19.239999771118164,19.0,19.219999313354492,156698.0
2024-02-05,19.200000762939453,19.479999542236328,19.059999465942383,19.299999237060547,171179.0
2024-02-06,19.34000015258789,19.84000015258789,19.219999313354492,19.6200008392334,257056.0
2024-02-07,13.6904935836792,14.996997833251953,13.620999336242676,14.871907234191895,2539537.0
2024-02-08,13.6904935836792,14.996997833251953,13.620999336242676,14.871907234191895,2539537.0
2024-02-11,14.6912202835083,14.830209732055664,14.246453285217285,14.26035213470459,521308.0
2024-02-12,13.982372283935547,14.246453285217285,13.607099533081055,13.620999336242676,704205.0
2024-02-13,13.620999336242676,13.968473434448242,13.287423133850098,13.954573631286621,1144945.0
2024-02-14,17.719999313354492,17.719999313354492,16.799999237060547,16.979999542236328,1947793.0
2024-02-15,16.600000381469727,16.8799991607666,16.0,16.239999771118164,1416971.0
2024-02-18,16.200000762939453,16.219999313354492,15.979999542236328,16.0,534245.0
2024-02-19,16.0,16.239999771118164,15.34000015258789,15.420000076293945,1186083.0
2024-02-20,15.420000076293945,15.4399995803833,14.600000381469727,14.699999809265137,1263596.0
2024-02-21,14.84000015258789,15.539999961853027,14.760000228881836,14.960000038146973,2463099.0
2024-02-25,14.979999542236328,15.079999923706055,14.739999771118164,14.739999771118164,706828.0
2024-02-26,14.779999732971191,14.800000190734863,14.039999961853027,14.260000228881836,787346.0
2024-02-27,14.359999656677246,14.720000267028809,14.100000381469727,14.4399995803833,818136.0
2024-02-28,14.4399995803833,14.619999885559082,14.180000305175781,14.260000228881836,574264.0
2024-02-29,14.279999732971191,14.380000114440918,14.15999984741211,14.199999809265137,389245.0
2024-03-03,14.199999809265137,14.239999771118164,13.5,13.779999732971191,707336.0
2024-03-04,13.899999618530273,14.0600004196167,13.600000381469727,13.899999618530273,514130.0
2024-03-05,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0
2024-03-06,13.819999694824219,14.140000343322754,13.779999732971191,13.960000038146973,605043.0
2024-03-07,14.0,14.0600004196167,13.5600004196167,13.579999923706055,574138.0
2024-03-10,13.579999923706055,13.920000076293945,13.15999984741211,13.800000190734863,847941.0
2024-03-11,13.9399995803833,13.9399995803833,13.460000038146973,13.699999809265137,609000.0
2024-03-12,13.760000228881836,13.819999694824219,13.520000457763672,13.539999961853027,483397.0
2024-03-13,13.539999961853027,13.65999984741211,13.119999885559082,13.119999885559082,1360925.0
2024-03-14,12.800000190734863,13.180000305175781,12.199999809265137,12.600000381469727,8195524.0
2024-03-17,13.180000305175781,13.180000305175781,12.739999771118164,12.84000015258789,3130083.0
2024-03-18,12.899999618530273,13.220000267028809,12.699999809265137,13.140000343322754,3418874.0
2024-03-19,13.220000267028809,13.220000267028809,12.899999618530273,12.9399995803833,1590642.0
2024-03-20,12.979999542236328,13.600000381469727,12.800000190734863,13.220000267028809,4676888.0
2024-03-21,13.880000114440918,13.880000114440918,13.239999771118164,13.319999694824219,3724493.0
2024-03-24,13.5600004196167,13.579999923706055,13.140000343322754,13.279999732971191,1638748.0
2024-03-25,13.279999732971191,13.720000267028809,13.180000305175781,13.420000076293945,3067028.0
2024-03-26,13.539999961853027,13.619999885559082,13.100000381469727,13.140000343322754,1374231.0
2024-03-27,13.140000343322754,13.319999694824219,13.100000381469727,13.15999984741211,809204.0
2024-03-28,13.300000190734863,13.600000381469727,13.079999923706055,13.399999618530273,2857866.0
2024-03-31,12.479999542236328,13.140000343322754,12.460000038146973,12.760000228881836,2348610.0
2024-04-01,12.800000190734863,12.960000038146973,12.579999923706055,12.800000190734863,722829.0
2024-04-02,12.899999618530273,13.460000038146973,12.859999656677246,13.0,1894759.0
2024-04-03,13.399999618530273,13.399999618530273,13.119999885559082,13.239999771118164,629244.0
2024-04-04,13.300000190734863,13.300000190734863,13.0,13.15999984741211,650615.0
2024-04-14,,,,,
2024-04-15,13.300000190734863,13.699999809265137,13.300000190734863,13.699999809265137,1618199.0
2024-04-16,13.699999809265137,13.699999809265137,13.300000190734863,13.399999618530273,1976054.0
2024-04-17,13.399999618530273,13.479999542236328,13.239999771118164,13.420000076293945,1132294.0
2024-04-18,13.420000076293945,14.399999618530273,13.359999656677246,14.15999984741211,4129345.0
2024-04-21,14.15999984741211,14.640000343322754,14.020000457763672,14.579999923706055,2867817.0
2024-04-22,14.579999923706055,15.300000190734863,14.380000114440918,15.260000228881836,4295296.0
2024-04-23,15.279999732971191,15.300000190734863,15.0,15.020000457763672,1628010.0
2024-04-24,15.0,15.079999923706055,14.199999809265137,14.34000015258789,1617594.0
2024-04-25,14.359999656677246,14.520000457763672,13.960000038146973,14.039999961853027,947870.0
2024-04-28,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,0.0
2024-04-29,14.100000381469727,14.380000114440918,14.0,14.0600004196167,760593.0
2024-04-30,14.359999656677246,14.5,13.960000038146973,14.0600004196167,1147570.0
2024-05-01,14.260000228881836,14.779999732971191,13.960000038146973,14.020000457763672,2806592.0
2024-05-02,14.0600004196167,14.0600004196167,13.960000038146973,13.960000038146973,573386.0
2024-05-05,14.0,14.020000457763672,13.880000114440918,13.920000076293945,459011.0
2024-05-06,13.899999618530273,14.260000228881836,13.859999656677246,14.100000381469727,620295.0
2024-05-07,14.119999885559082,14.199999809265137,13.880000114440918,13.920000076293945,736463.0
2024-05-08,13.920000076293945,14.15999984741211,13.920000076293945,13.979999542236328,475182.0
2024-05-09,14.0,14.0600004196167,13.84000015258789,13.960000038146973,413637.0
2024-05-12,13.960000038146973,13.960000038146973,13.539999961853027,13.600000381469727,454609.0
2024-05-13,13.600000381469727,13.640000343322754,13.220000267028809,13.380000114440918,653496.0
2024-05-14,13.380000114440918,13.399999618530273,12.800000190734863,12.800000190734863,869644.0
2024-05-15,12.819999694824219,13.199999809265137,12.779999732971191,13.119999885559082,706223.0
2024-05-16,13.100000381469727,13.279999732971191,12.960000038146973,13.140000343322754,421536.0
2024-05-19,13.140000343322754,13.140000343322754,13.140000343322754,13.140000343322754,0.0
2024-05-20,12.859999656677246,12.880000114440918,12.600000381469727,12.760000228881836,299501.0
2024-05-21,12.699999809265137,12.819999694824219,12.600000381469727,12.680000305175781,305567.0
2024-05-22,12.680000305175781,12.979999542236328,12.4399995803833,12.880000114440918,390044.0
2024-05-23,12.880000114440918,12.9399995803833,12.619999885559082,12.640000343322754,256707.0
2024-05-26,12.640000343322754,12.800000190734863,12.579999923706055,12.65999984741211,166995.0
2024-05-27,12.699999809265137,12.979999542236328,12.619999885559082,12.960000038146973,336945.0
2024-05-28,12.800000190734863,13.079999923706055,12.619999885559082,12.65999984741211,350292.0
2024-05-29,12.84000015258789,12.84000015258789,12.619999885559082,12.680000305175781,201255.0
2024-05-30,12.640000343322754,12.739999771118164,12.460000038146973,12.539999961853027,218408.0
2024-06-02,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,0.0
2024-06-03,12.5600004196167,12.84000015258789,12.5600004196167,12.84000015258789,329913.0
2024-06-04,12.84000015258789,12.899999618530273,12.539999961853027,12.5600004196167,238722.0
2024-06-05,12.5600004196167,12.600000381469727,12.020000457763672,12.180000305175781,399706.0
2024-06-06,12.180000305175781,12.300000190734863,11.960000038146973,12.0600004196167,281211.0
2024-06-09,12.0,12.15999984741211,11.979999542236328,12.119999885559082,240075.0
2024-06-10,12.079999923706055,12.4399995803833,12.079999923706055,12.359999656677246,378189.0
2024-06-11,12.359999656677246,12.819999694824219,12.319999694824219,12.619999885559082,482374.0
2024-06-12,12.619999885559082,12.699999809265137,12.279999732971191,12.4399995803833,347532.0
2024-06-13,12.420000076293945,12.420000076293945,12.140000343322754,12.15999984741211,228968.0
2024-06-23,12.15999984741211,12.300000190734863,11.739999771118164,11.800000190734863,264219.0
2024-06-24,11.84000015258789,11.9399995803833,11.800000190734863,11.84000015258789,169521.0
2024-06-25,11.859999656677246,12.15999984741211,11.859999656677246,12.020000457763672,183560.0
2024-06-26,12.0,12.260000228881836,11.979999542236328,11.979999542236328,215228.0
2024-06-27,12.0,12.180000305175781,11.979999542236328,12.020000457763672,128538.0
2024-06-30,12.020000457763672,12.020000457763672,12.020000457763672,12.020000457763672,0.0
2024-07-01,12.0600004196167,12.15999984741211,11.979999542236328,12.0,148492.0
2024-07-02,12.039999961853027,12.079999923706055,11.880000114440918,11.899999618530273,251430.0
2024-07-03,11.899999618530273,12.020000457763672,11.739999771118164,11.779999732971191,256136.0
2024-07-04,11.800000190734863,11.859999656677246,11.359999656677246,11.479999542236328,681978.0
2024-07-07,11.479999542236328,11.619999885559082,11.220000267028809,11.34000015258789,522235.0
2024-07-08,11.380000114440918,11.380000114440918,10.899999618530273,11.020000457763672,421594.0
2024-07-09,11.100000381469727,11.199999809265137,10.880000114440918,11.020000457763672,1054554.0
2024-07-10,11.079999923706055,11.359999656677246,11.0,11.140000343322754,827182.0
2024-07-11,11.140000343322754,11.220000267028809,11.119999885559082,11.15999984741211,233614.0
2024-07-14,11.199999809265137,11.34000015258789,11.140000343322754,11.199999809265137,419002.0
2024-07-15,11.220000267028809,11.380000114440918,11.180000305175781,11.34000015258789,466828.0
2024-07-16,11.34000015258789,11.4399995803833,11.260000228881836,11.34000015258789,296217.0
2024-07-17,11.359999656677246,12.15999984741211,11.300000190734863,11.760000228881836,1653012.0
2024-07-18,11.960000038146973,12.0,11.619999885559082,11.65999984741211,818056.0
2024-07-21,11.600000381469727,11.65999984741211,11.420000076293945,11.5,410301.0
2024-07-22,11.5,11.619999885559082,11.359999656677246,11.5,439042.0
2024-07-23,11.600000381469727,11.739999771118164,11.5,11.619999885559082,521901.0
2024-07-24,11.640000343322754,12.220000267028809,11.5600004196167,11.880000114440918,1542385.0
2024-07-25,11.899999618530273,11.960000038146973,11.619999885559082,11.720000267028809,536863.0
2024-07-28,11.739999771118164,11.960000038146973,11.600000381469727,11.920000076293945,495294.0
2024-07-29,11.920000076293945,12.0600004196167,11.680000305175781,11.699999809265137,497905.0
2024-07-30,11.699999809265137,11.779999732971191,11.5600004196167,11.65999984741211,227472.0
2024-07-31,11.65999984741211,11.779999732971191,11.520000457763672,11.600000381469727,292554.0
2024-08-01,11.619999885559082,11.699999809265137,11.34000015258789,11.34000015258789,277010.0
2024-08-04,11.100000381469727,11.180000305175781,10.699999809265137,10.800000190734863,468579.0
2024-08-05,10.699999809265137,10.720000267028809,9.930000305175781,10.239999771118164,612633.0
2024-08-06,10.239999771118164,10.739999771118164,10.239999771118164,10.699999809265137,510497.0
2024-08-07,10.800000190734863,10.9399995803833,10.619999885559082,10.779999732971191,522183.0
2024-08-08,10.899999618530273,10.899999618530273,10.460000038146973,10.600000381469727,210686.0
2024-08-11,10.600000381469727,10.800000190734863,10.5,10.600000381469727,220518.0
2024-08-12,10.5600004196167,10.600000381469727,10.399999618530273,10.4399995803833,230351.0
2024-08-13,10.479999542236328,10.619999885559082,10.359999656677246,10.619999885559082,233612.0
2024-08-14,10.640000343322754,11.539999961853027,10.640000343322754,11.479999542236328,1494020.0
2024-08-15,11.5,11.779999732971191,11.4399995803833,11.640000343322754,1079475.0
2024-08-18,11.479999542236328,11.640000343322754,11.199999809265137,11.420000076293945,1478774.0
2024-08-19,11.5,11.619999885559082,11.34000015258789,11.520000457763672,771818.0
2024-08-20,11.640000343322754,11.699999809265137,11.4399995803833,11.520000457763672,566864.0
2024-08-21,11.520000457763672,11.65999984741211,11.4399995803833,11.5600004196167,284522.0
2024-08-22,11.539999961853027,11.680000305175781,11.460000038146973,11.479999542236328,423876.0
2024-08-25,11.579999923706055,11.739999771118164,11.520000457763672,11.640000343322754,410316.0
2024-08-26,11.720000267028809,11.720000267028809,11.420000076293945,11.4399995803833,314055.0
2024-08-27,11.600000381469727,11.9399995803833,11.579999923706055,11.579999923706055,1181105.0
2024-08-28,11.600000381469727,11.859999656677246,11.539999961853027,11.84000015258789,801259.0
2024-08-29,11.899999618530273,12.279999732971191,11.819999694824219,11.880000114440918,1907173.0
2024-09-01,12.15999984741211,12.479999542236328,12.0600004196167,12.239999771118164,2053312.0
2024-09-02,12.479999542236328,12.699999809265137,12.359999656677246,12.399999618530273,1458867.0
2024-09-03,12.479999542236328,12.5600004196167,12.239999771118164,12.520000457763672,845439.0
2024-09-04,12.420000076293945,12.520000457763672,12.0600004196167,12.260000228881836,550482.0
2024-09-05,12.420000076293945,12.680000305175781,12.220000267028809,12.4399995803833,994664.0
2024-09-08,12.399999618530273,12.5,12.15999984741211,12.239999771118164,537754.0
2024-09-09,12.140000343322754,12.359999656677246,11.920000076293945,11.920000076293945,830907.0
2024-09-10,12.0,12.279999732971191,11.899999618530273,11.899999618530273,1107891.0
2024-09-11,11.899999618530273,12.079999923706055,11.699999809265137,11.84000015258789,656520.0
2024-09-12,11.84000015258789,11.979999542236328,11.699999809265137,11.739999771118164,409981.0
2024-09-15,11.899999618530273,12.039999961853027,11.760000228881836,11.880000114440918,527208.0
2024-09-16,11.899999618530273,12.180000305175781,11.760000228881836,11.859999656677246,777138.0
2024-09-17,11.84000015258789,11.960000038146973,11.760000228881836,11.800000190734863,366510.0
2024-09-18,11.800000190734863,11.880000114440918,11.720000267028809,11.800000190734863,344588.0
2024-09-19,11.819999694824219,11.880000114440918,11.760000228881836,11.760000228881836,445372.0
2024-09-22,11.800000190734863,11.880000114440918,11.699999809265137,11.739999771118164,330275.0
2024-09-24,11.739999771118164,11.960000038146973,11.680000305175781,11.899999618530273,586188.0
2024-09-25,11.899999618530273,12.579999923706055,11.819999694824219,12.300000190734863,3817841.0
2024-09-26,12.300000190734863,12.5600004196167,12.260000228881836,12.359999656677246,1701208.0
2024-09-29,12.359999656677246,12.979999542236328,12.300000190734863,12.760000228881836,2399424.0
2024-09-30,12.800000190734863,13.140000343322754,12.600000381469727,12.720000267028809,2299525.0
2024-10-01,12.819999694824219,13.0600004196167,12.600000381469727,12.84000015258789,1160581.0
2024-10-02,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,0.0
2024-10-03,12.380000114440918,12.65999984741211,12.15999984741211,12.279999732971191,778794.0
2024-10-06,12.300000190734863,12.300000190734863,11.539999961853027,11.699999809265137,1139961.0
2024-10-07,11.520000457763672,11.960000038146973,11.520000457763672,11.699999809265137,826865.0
2024-10-08,11.65999984741211,11.760000228881836,11.420000076293945,11.699999809265137,633530.0
2024-10-09,11.65999984741211,11.699999809265137,11.359999656677246,11.4399995803833,854199.0
2024-10-10,11.399999618530273,11.699999809265137,11.399999618530273,11.699999809265137,674595.0
2024-10-13,11.760000228881836,12.119999885559082,11.760000228881836,12.0,1460212.0
2024-10-14,12.079999923706055,12.4399995803833,11.960000038146973,12.180000305175781,1296645.0
2024-10-15,12.15999984741211,12.300000190734863,12.0600004196167,12.140000343322754,634340.0
2024-10-16,12.140000343322754,12.15999984741211,12.039999961853027,12.100000381469727,379363.0
2024-10-17,12.079999923706055,12.300000190734863,11.800000190734863,11.800000190734863,1226961.0
2024-10-20,11.800000190734863,11.9399995803833,11.65999984741211,11.779999732971191,410096.0
2024-10-21,11.800000190734863,11.9399995803833,11.720000267028809,11.899999618530273,413518.0
2024-10-22,11.920000076293945,12.5600004196167,11.84000015258789,12.119999885559082,2522825.0
2024-10-23,12.119999885559082,12.220000267028809,11.779999732971191,11.800000190734863,1827300.0
2024-10-24,11.800000190734863,11.819999694824219,11.600000381469727,11.640000343322754,708206.0
2024-10-27,11.720000267028809,12.020000457763672,11.720000267028809,11.9399995803833,864872.0
2024-10-28,11.9399995803833,12.0,11.84000015258789,11.859999656677246,403209.0
2024-10-29,11.899999618530273,11.899999618530273,11.65999984741211,11.680000305175781,450893.0
2024-10-30,11.680000305175781,11.819999694824219,11.680000305175781,11.800000190734863,184793.0
2024-10-31,11.800000190734863,11.800000190734863,11.600000381469727,11.600000381469727,345567.0
2024-11-03,11.600000381469727,11.739999771118164,11.180000305175781,11.260000228881836,843827.0
2024-11-04,11.300000190734863,11.380000114440918,11.0600004196167,11.220000267028809,404531.0
2024-11-05,11.220000267028809,11.399999618530273,11.140000343322754,11.380000114440918,422749.0
2024-11-06,11.399999618530273,11.5600004196167,11.380000114440918,11.420000076293945,355086.0
2024-11-07,11.579999923706055,11.600000381469727,11.380000114440918,11.399999618530273,273080.0
2024-11-10,11.420000076293945,11.479999542236328,11.220000267028809,11.220000267028809,225536.0
2024-11-11,11.220000267028809,11.300000190734863,11.0600004196167,11.100000381469727,504700.0
2024-11-12,11.100000381469727,11.199999809265137,11.0600004196167,11.15999984741211,289407.0
2024-11-13,11.079999923706055,11.079999923706055,10.899999618530273,10.899999618530273,548723.0
2024-11-14,10.880000114440918,11.079999923706055,10.640000343322754,10.779999732971191,529273.0
2024-11-17,10.779999732971191,10.779999732971191,10.779999732971191,10.779999732971191,0.0
2024-11-18,10.720000267028809,10.960000038146973,10.699999809265137,10.880000114440918,394881.0
2024-11-19,10.899999618530273,11.039999961853027,10.84000015258789,10.859999656677246,376163.0
2024-11-20,10.899999618530273,10.9399995803833,10.739999771118164,10.760000228881836,171267.0
2024-11-21,10.699999809265137,10.819999694824219,10.680000305175781,10.699999809265137,170074.0
2024-11-24,10.899999618530273,11.199999809265137,10.739999771118164,11.100000381469727,784360.0
2024-11-25,11.119999885559082,11.180000305175781,10.819999694824219,10.819999694824219,496106.0
2024-11-26,10.819999694824219,10.899999618530273,10.720000267028809,10.760000228881836,189872.0
2024-11-27,10.699999809265137,10.800000190734863,10.520000457763672,10.600000381469727,270566.0
2024-11-28,10.699999809265137,10.699999809265137,10.520000457763672,10.640000343322754,202619.0
2024-12-01,10.699999809265137,10.699999809265137,10.520000457763672,10.640000343322754,202619.0
2024-12-02,10.619999885559082,10.699999809265137,10.4399995803833,10.479999542236328,362636.0
2024-12-03,10.5,10.520000457763672,10.279999732971191,10.4399995803833,787119.0
2024-12-04,10.5,10.640000343322754,10.399999618530273,10.5,550967.0
2024-12-05,10.5,10.65999984741211,10.420000076293945,10.640000343322754,716726.0
2024-12-08,10.720000267028809,10.880000114440918,10.699999809265137,10.760000228881836,626819.0
2024-12-09,10.819999694824219,10.9399995803833,10.720000267028809,10.880000114440918,490123.0
2024-12-10,10.899999618530273,10.899999618530273,10.699999809265137,10.800000190734863,413826.0
2024-12-11,10.859999656677246,10.859999656677246,10.65999984741211,10.699999809265137,187211.0
2024-12-12,10.760000228881836,10.779999732971191,10.640000343322754,10.640000343322754,203847.0
2024-12-15,10.619999885559082,10.779999732971191,10.619999885559082,10.680000305175781,206192.0
2024-12-16,10.640000343322754,10.680000305175781,10.539999961853027,10.539999961853027,265753.0
2024-12-17,10.65999984741211,10.65999984741211,10.5,10.539999961853027,174093.0
2024-12-18,10.539999961853027,10.579999923706055,10.4399995803833,10.5,247186.0
2024-12-19,10.4399995803833,10.4399995803833,10.260000228881836,10.300000190734863,378535.0
2024-12-22,10.300000190734863,10.479999542236328,10.300000190734863,10.319999694824219,159741.0
2024-12-23,10.319999694824219,10.380000114440918,10.220000267028809,10.300000190734863,251413.0
2024-12-24,10.300000190734863,10.380000114440918,10.220000267028809,10.260000228881836,145949.0
2024-12-25,10.300000190734863,10.319999694824219,10.15999984741211,10.199999809265137,233764.0
2024-12-26,10.140000343322754,10.239999771118164,10.140000343322754,10.199999809265137,63656.0
2024-12-29,10.180000305175781,10.279999732971191,10.15999984741211,10.15999984741211,307902.0
2024-12-30,10.180000305175781,10.5600004196167,10.180000305175781,10.539999961853027,426346.0
2024-12-31,10.520000457763672,10.65999984741211,10.479999542236328,10.479999542236328,241261.0
2025-01-01,10.399999618530273,10.5600004196167,10.380000114440918,10.5,179778.0
2025-01-02,10.520000457763672,10.779999732971191,10.460000038146973,10.699999809265137,449744.0
2025-01-05,10.800000190734863,10.960000038146973,10.739999771118164,10.880000114440918,519055.0
2025-01-06,10.9399995803833,11.0600004196167,10.800000190734863,10.880000114440918,703756.0
2025-01-07,10.899999618530273,11.0,10.819999694824219,10.899999618530273,248943.0
2025-01-08,10.920000076293945,11.119999885559082,10.819999694824219,11.0600004196167,318013.0
2025-01-09,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0
2025-01-12,10.880000114440918,11.0,10.5600004196167,10.619999885559082,498167.0
2025-01-13,10.680000305175781,10.880000114440918,10.680000305175781,10.819999694824219,592473.0
2025-01-14,10.859999656677246,10.920000076293945,10.760000228881836,10.760000228881836,277771.0
2025-01-15,10.739999771118164,10.819999694824219,10.739999771118164,10.739999771118164,138240.0
2025-01-16,10.800000190734863,10.800000190734863,10.699999809265137,10.739999771118164,133259.0
2025-01-19,10.760000228881836,10.819999694824219,10.739999771118164,10.739999771118164,173046.0
2025-01-20,10.760000228881836,10.779999732971191,10.680000305175781,10.699999809265137,157250.0
2025-01-21,10.739999771118164,10.760000228881836,10.640000343322754,10.65999984741211,259350.0
2025-01-22,10.739999771118164,10.920000076293945,10.699999809265137,10.84000015258789,579017.0
2025-01-23,10.920000076293945,11.0,10.779999732971191,10.779999732971191,438479.0
2025-01-26,10.779999732971191,10.880000114440918,10.600000381469727,10.800000190734863,625226.0
2025-01-27,10.739999771118164,10.880000114440918,10.699999809265137,10.739999771118164,339119.0
2025-01-28,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,0.0
2025-01-29,11.0,11.15999984741211,10.9399995803833,11.119999885559082,1579315.0
2025-01-30,11.140000343322754,11.140000343322754,10.960000038146973,11.0600004196167,515708.0
2025-02-02,11.100000381469727,11.100000381469727,10.859999656677246,10.899999618530273,436309.0
2025-02-03,10.899999618530273,10.899999618530273,10.739999771118164,10.779999732971191,314588.0
2025-02-04,10.800000190734863,10.859999656677246,10.680000305175781,10.720000267028809,682264.0
2025-02-05,10.739999771118164,10.779999732971191,10.680000305175781,10.699999809265137,260570.0
2025-02-06,10.779999732971191,10.779999732971191,10.65999984741211,10.779999732971191,214259.0
2025-02-09,10.760000228881836,10.760000228881836,10.65999984741211,10.699999809265137,320794.0
2025-02-10,10.720000267028809,10.739999771118164,10.5600004196167,10.579999923706055,528690.0
2025-02-11,10.579999923706055,10.600000381469727,10.460000038146973,10.5600004196167,251140.0
2025-02-12,10.5600004196167,10.5600004196167,10.359999656677246,10.399999618530273,352964.0
2025-02-13,10.359999656677246,10.479999542236328,10.359999656677246,10.4399995803833,113325.0
2025-02-16,10.479999542236328,10.65999984741211,10.479999542236328,10.520000457763672,407940.0
2025-02-17,10.460000038146973,10.539999961853027,10.380000114440918,10.399999618530273,255869.0
2025-02-18,10.359999656677246,10.520000457763672,10.359999656677246,10.399999618530273,201037.0
2025-02-19,10.399999618530273,10.399999618530273,10.399999618530273,10.399999618530273,0.0
2025-02-20,10.140000343322754,10.239999771118164,10.140000343322754,10.180000305175781,205859.0
2025-02-24,10.199999809265137,10.380000114440918,10.140000343322754,10.140000343322754,192567.0
2025-02-25,10.140000343322754,10.140000343322754,9.979999542236328,10.079999923706055,281125.0
2025-02-26,10.0600004196167,10.100000381469727,9.979999542236328,10.020000457763672,164986.0
2025-02-27,10.020000457763672,10.180000305175781,10.0,10.140000343322754,265063.0
2025-03-02,10.180000305175781,10.180000305175781,9.850000381469727,9.850000381469727,231447.0
2025-03-03,9.850000381469727,9.880000114440918,9.680000305175781,9.760000228881836,219204.0
2025-03-04,9.710000038146973,9.75,9.380000114440918,9.5,323296.0
2025-03-05,9.449999809265137,9.550000190734863,9.3100004196167,9.359999656677246,150967.0
2025-03-06,9.399999618530273,9.40999984741211,9.149999618530273,9.289999961853027,244108.0
2025-03-09,9.300000190734863,9.319999694824219,9.0,9.140000343322754,149880.0
2025-03-10,9.149999618530273,9.1899995803833,8.920000076293945,8.920000076293945,233978.0
2025-03-11,8.899999618530273,9.119999885559082,8.59000015258789,9.0600004196167,327387.0
2025-03-12,9.0600004196167,9.289999961853027,9.0600004196167,9.220000267028809,142699.0
2025-03-13,9.239999771118164,9.300000190734863,9.100000381469727,9.229999542236328,152676.0
2025-03-16,9.229999542236328,9.399999618530273,9.199999809265137,9.359999656677246,134388.0
2025-03-17,9.4399995803833,9.529999732971191,9.220000267028809,9.350000381469727,232120.0
2025-03-18,9.350000381469727,9.350000381469727,9.029999732971191,9.079999923706055,108074.0
2025-03-19,9.109999656677246,9.199999809265137,8.949999809265137,9.119999885559082,94289.0
2025-03-20,9.119999885559082,9.119999885559082,9.119999885559082,9.119999885559082,0.0
2025-03-23,9.100000381469727,9.199999809265137,9.069999694824219,9.079999923706055,74482.0
2025-03-24,9.149999618530273,9.180000305175781,9.050000190734863,9.149999618530273,160978.0
2025-03-25,9.170000076293945,9.1899995803833,9.0600004196167,9.09000015258789,84803.0
2025-03-26,9.09000015258789,9.300000190734863,9.09000015258789,9.289999961853027,153804.0
2025-03-27,9.300000190734863,9.460000038146973,9.260000228881836,9.270000457763672,159970.0
2025-04-03,9.199999809265137,9.25,9.119999885559082,9.25,121846.0
2025-04-06,9.0,9.0,8.329999923706055,8.329999923706055,265552.0
2025-04-07,7.800000190734863,8.329999923706055,7.650000095367432,8.119999885559082,523567.0
2025-04-08,8.119999885559082,8.520000457763672,8.100000381469727,8.369999885559082,569122.0
2025-04-09,8.369999885559082,8.390000343322754,8.039999961853027,8.050000190734863,244504.0
2025-04-10,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0
2025-04-13,8.699999809265137,8.869999885559082,8.699999809265137,8.75,323625.0
2025-04-14,8.800000190734863,8.890000343322754,8.670000076293945,8.850000381469727,284208.0
2025-04-15,8.899999618530273,9.0,8.770000457763672,8.779999732971191,407586.0
2025-04-16,8.779999732971191,9.649999618530273,8.75,9.199999809265137,2132270.0
2025-04-17,9.199999809265137,9.199999809265137,9.199999809265137,9.199999809265137,0.0
2025-04-20,9.020000457763672,9.319999694824219,8.989999771118164,9.149999618530273,559826.0
2025-04-21,9.149999618530273,9.199999809265137,9.020000457763672,9.029999732971191,217179.0
2025-04-22,8.989999771118164,9.15999984741211,8.90999984741211,9.0,326758.0
2025-04-23,9.100000381469727,9.319999694824219,8.9399995803833,8.989999771118164,588362.0
2025-04-24,8.979999542236328,9.039999961853027,8.899999618530273,8.960000038146973,383076.0
2025-04-27,8.970000267028809,9.130000114440918,8.970000267028809,9.100000381469727,349210.0
2025-04-28,9.15999984741211,9.180000305175781,8.970000267028809,9.0,351401.0
2025-04-29,8.989999771118164,9.039999961853027,8.920000076293945,8.989999771118164,173139.0
2025-04-30,8.920000076293945,9.0,8.779999732971191,8.859999656677246,257552.0
2025-05-01,8.899999618530273,8.899999618530273,8.640000343322754,8.6899995803833,148602.0
2025-05-04,8.720000267028809,8.850000381469727,8.649999618530273,8.6899995803833,119045.0
2025-05-05,8.699999809265137,8.8100004196167,8.600000381469727,8.720000267028809,168963.0
2025-05-06,8.75,8.850000381469727,8.600000381469727,8.739999771118164,205909.0
2025-05-07,8.800000190734863,8.800000190734863,8.510000228881836,8.510000228881836,191340.0
2025-05-08,8.510000228881836,8.5600004196167,8.380000114440918,8.399999618530273,142077.0
2025-05-11,8.399999618530273,8.619999885559082,8.359999656677246,8.4399995803833,160348.0
2025-05-12,8.4399995803833,8.619999885559082,8.4399995803833,8.569999694824219,218673.0
2025-05-13,8.609999656677246,8.640000343322754,8.470000267028809,8.529999732971191,108372.0
2025-05-14,8.460000038146973,8.630000114440918,8.390000343322754,8.449999809265137,342606.0
2025-05-15,8.399999618530273,8.4399995803833,8.289999961853027,8.300000190734863,211787.0
2025-05-18,8.300000190734863,8.300000190734863,8.300000190734863,8.300000190734863,0.0
2025-05-19,8.25,8.300000190734863,8.140000343322754,8.170000076293945,112144.0
2025-05-20,8.170000076293945,8.199999809265137,8.100000381469727,8.170000076293945,171677.0
2025-05-21,8.170000076293945,8.170000076293945,8.020000457763672,8.100000381469727,151032.0
2025-05-22,8.119999885559082,8.119999885559082,8.0,8.039999961853027,143624.0
2025-05-25,8.010000228881836,8.079999923706055,7.960000038146973,8.0,115898.0
2025-05-26,8.09000015258789,8.09000015258789,7.860000133514404,8.020000457763672,80941.0
2025-05-27,8.029999732971191,8.029999732971191,7.860000133514404,7.880000114440918,129494.0
2025-05-28,7.980000019073486,7.980000019073486,7.829999923706055,7.849999904632568,137871.0
2025-05-29,7.900000095367432,7.96999979019165,7.869999885559082,7.920000076293945,131898.0
2025-06-01,7.929999828338623,7.940000057220459,7.650000095367432,7.739999771118164,135354.0
2025-06-02,7.739999771118164,7.840000152587891,7.710000038146973,7.800000190734863,86218.0
2025-06-03,7.840000152587891,7.840000152587891,7.699999809265137,7.75,87186.0
2025-06-04,7.789999961853027,7.840000152587891,7.75,7.78000020980835,114586.0
2025-06-11,7.769999980926514,7.900000095367432,7.769999980926514,7.800000190734863,68693.0
2025-06-12,7.699999809265137,7.699999809265137,7.460000038146973,7.510000228881836,188301.0
2025-06-15,7.0,7.329999923706055,6.989999771118164,7.300000190734863,269620.0
2025-06-16,7.5,7.550000190734863,7.420000076293945,7.420000076293945,128614.0
2025-06-17,7.5,7.5,7.199999809265137,7.21999979019165,179125.0
2025-06-18,7.210000038146973,7.210000038146973,7.0,7.059999942779541,217102.0
2025-06-19,7.079999923706055,7.150000095367432,6.980000019073486,7.010000228881836,146522.0
2025-06-22,7.130000114440918,7.409999847412109,7.130000114440918,7.210000038146973,341181.0
2025-06-23,7.239999771118164,7.369999885559082,7.21999979019165,7.369999885559082,241273.0
2025-06-24,7.400000095367432,7.599999904632568,7.369999885559082,7.539999961853027,545273.0
2025-06-25,7.510000228881836,7.690000057220459,7.480000019073486,7.550000190734863,454097.0
2025-06-26,7.570000171661377,8.149999618530273,7.510000228881836,7.840000152587891,1398485.0
2025-06-29,7.849999904632568,8.0600004196167,7.849999904632568,7.920000076293945,456953.0
2025-06-30,7.869999885559082,8.130000114440918,7.860000133514404,8.119999885559082,726913.0
2025-07-01,8.130000114440918,8.289999961853027,8.0,8.079999923706055,717050.0
2025-07-02,8.140000343322754,8.430000305175781,8.140000343322754,8.279999732971191,568268.0
2025-07-03,8.300000190734863,8.670000076293945,8.180000305175781,8.4399995803833,1159659.0
2025-07-06,8.40999984741211,8.510000228881836,8.350000381469727,8.420000076293945,294688.0
2025-07-07,8.40999984741211,8.5600004196167,8.380000114440918,8.489999771118164,280959.0
2025-07-08,8.489999771118164,8.489999771118164,8.1899995803833,8.279999732971191,300144.0
2025-07-09,8.199999809265137,8.289999961853027,8.170000076293945,8.170000076293945,189044.0
2025-07-10,8.149999618530273,8.25,8.119999885559082,8.140000343322754,187760.0
2025-07-13,8.140000343322754,8.319999694824219,8.140000343322754,8.220000267028809,216889.0
2025-07-14,8.180000305175781,8.229999542236328,8.050000190734863,8.109999656677246,149786.0
2025-07-15,8.119999885559082,8.1899995803833,8.09000015258789,8.109999656677246,152984.0
2025-07-16,8.109999656677246,8.65999984741211,8.039999961853027,8.140000343322754,969126.0
2025-07-17,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0
2025-07-20,8.109999656677246,8.239999771118164,8.029999732971191,8.079999923706055,209538.0
2025-07-21,8.079999923706055,8.15999984741211,7.980000019073486,8.029999732971191,255588.0
2025-07-22,8.029999732971191,8.0600004196167,7.929999828338623,8.0600004196167,112875.0
2025-07-23,8.0600004196167,8.100000381469727,7.96999979019165,7.980000019073486,182459.0
2025-07-24,7.989999771118164,8.039999961853027,7.880000114440918,7.880000114440918,129065.0
2025-07-27,7.880000114440918,8.020000457763672,7.880000114440918,7.929999828338623,128483.0
2025-07-28,8.0,8.0600004196167,7.900000095367432,7.909999847412109,206732.0
2025-07-29,7.900000095367432,7.900000095367432,7.699999809265137,7.71999979019165,139669.0
2025-07-30,7.760000228881836,7.78000020980835,7.699999809265137,7.71999979019165,90092.0
2025-07-31,7.71999979019165,7.989999771118164,7.699999809265137,7.840000152587891,232980.0
2025-08-03,7.820000171661377,7.820000171661377,7.639999866485596,7.78000020980835,153187.0
2025-08-04,7.78000020980835,8.479999542236328,7.75,8.289999961853027,1232995.0
2025-08-05,8.25,8.319999694824219,8.0,8.100000381469727,570153.0
2025-08-06,8.1899995803833,8.260000228881836,8.0600004196167,8.119999885559082,335185.0
2025-08-07,8.119999885559082,8.149999618530273,7.960000038146973,8.0,203291.0
2025-08-10,8.0,8.180000305175781,7.909999847412109,8.0,346702.0
2025-08-11,7.869999885559082,7.889999866485596,7.550000190734863,7.550000190734863,517561.0
2025-08-12,7.550000190734863,7.630000114440918,7.519999980926514,7.53000020980835,122169.0
2025-08-13,7.789999961853027,7.789999961853027,7.380000114440918,7.429999828338623,223525.0
2025-08-14,7.400000095367432,7.699999809265137,7.400000095367432,7.599999904632568,296199.0
2025-08-17,7.599999904632568,7.679999828338623,7.480000019073486,7.539999961853027,504389.0
2025-08-18,7.539999961853027,7.599999904632568,7.46999979019165,7.489999771118164,217134.0
2025-08-19,7.5,7.539999961853027,7.489999771118164,7.5,117746.0
2025-08-20,7.5,7.519999980926514,7.460000038146973,7.489999771118164,112664.0
2025-08-21,7.489999771118164,7.599999904632568,7.400000095367432,7.420000076293945,332409.0
2025-08-24,7.440000057220459,7.929999828338623,7.440000057220459,7.78000020980835,886065.0
2025-08-25,7.78000020980835,7.980000019073486,7.650000095367432,7.800000190734863,505120.0
2025-08-26,7.800000190734863,7.920000076293945,7.730000019073486,7.769999980926514,216771.0
2025-08-27,7.800000190734863,7.849999904632568,7.710000038146973,7.71999979019165,171992.0
2025-08-28,7.71999979019165,7.71999979019165,7.639999866485596,7.679999828338623,194817.0
2025-08-31,7.679999828338623,7.679999828338623,7.539999961853027,7.570000171661377,94535.0
2025-09-01,7.570000171661377,7.590000152587891,7.409999847412109,7.409999847412109,165255.0
2025-09-02,7.460000038146973,7.460000038146973,7.25,7.369999885559082,134341.0
2025-09-03,7.420000076293945,7.420000076293945,7.28000020980835,7.340000152587891,117916.0
2025-09-04,7.320000171661377,7.400000095367432,7.300000190734863,7.329999923706055,155440.0