date,open,high,low,close,volume
2010-03-04,30.899999618530273,31.100000381469727,30.899999618530273,30.899999618530273,85771.0
2010-03-07,31.0,31.200000762939453,31.0,31.100000381469727,250620.0
2010-03-08,31.200000762939453,31.399999618530273,31.100000381469727,31.200000762939453,578683.0
2010-03-09,31.399999618530273,31.899999618530273,31.100000381469727,31.200000762939453,1070648.0
2010-03-10,31.299999237060547,31.299999237060547,30.899999618530273,31.200000762939453,285517.0
2010-03-11,31.200000762939453,31.5,31.100000381469727,31.200000762939453,427702.0
2010-03-14,31.5,31.600000381469727,31.200000762939453,31.5,427972.0
2010-03-15,31.700000762939453,32.099998474121094,31.5,31.899999618530273,1114544.0
2010-03-16,32.0,32.099998474121094,31.700000762939453,31.799999237060547,536106.0
2010-03-17,31.799999237060547,31.799999237060547,31.799999237060547,31.799999237060547,0.0
2010-03-18,31.899999618530273,32.0,31.700000762939453,31.899999618530273,387199.0
2010-03-21,32.0,32.70000076293945,32.0,32.5,905197.0
2010-03-22,32.70000076293945,33.0,32.5,32.900001525878906,904488.0
2010-03-23,32.79999923706055,32.79999923706055,32.20000076293945,32.20000076293945,535997.0
2010-03-24,32.29999923706055,32.79999923706055,32.20000076293945,32.29999923706055,775218.0
2010-03-25,32.29999923706055,32.5,32.20000076293945,32.20000076293945,272721.0
2010-03-28,32.29999923706055,32.599998474121094,32.29999923706055,32.400001525878906,329565.0
2010-03-29,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
2010-03-30,32.400001525878906,32.400001525878906,32.400001525878906,32.400001525878906,0.0
2010-03-31,32.400001525878906,32.599998474121094,32.099998474121094,32.29999923706055,383317.0
2010-04-01,32.099998474121094,32.29999923706055,32.0,32.099998474121094,337056.0
2010-04-04,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
2010-04-05,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,0.0
2010-04-06,32.0,32.20000076293945,31.899999618530273,32.0,182292.0
2010-04-07,32.0,32.20000076293945,31.899999618530273,31.899999618530273,210643.0
2010-04-08,31.899999618530273,32.0,31.799999237060547,31.899999618530273,176714.0
2010-04-11,32.099998474121094,32.599998474121094,32.099998474121094,32.5,431282.0
2010-04-12,32.599998474121094,32.900001525878906,32.599998474121094,32.79999923706055,436598.0
2010-04-13,33.0,33.70000076293945,33.0,33.099998474121094,654419.0
2010-04-14,33.099998474121094,33.29999923706055,32.70000076293945,32.900001525878906,471774.0
2010-04-15,32.79999923706055,32.900001525878906,32.5,32.900001525878906,280659.0
2010-04-18,32.0,32.099998474121094,31.700000762939453,31.799999237060547,325557.0
2010-04-19,31.799999237060547,31.899999618530273,31.299999237060547,31.799999237060547,195888.0
2010-04-20,31.600000381469727,31.899999618530273,31.5,31.700000762939453,237882.0
2010-04-21,31.899999618530273,32.0,30.5,31.0,325145.0
2010-04-22,31.0,31.0,30.5,30.600000381469727,152940.0
2010-04-25,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
2010-04-26,30.600000381469727,30.600000381469727,30.600000381469727,30.600000381469727,0.0
2010-04-27,31.299999237060547,32.0,31.200000762939453,31.899999618530273,232734.0
2010-04-28,31.799999237060547,32.400001525878906,31.799999237060547,32.20000076293945,332070.0
2010-04-29,31.299999237060547,32.0,31.299999237060547,32.0,279767.0
2010-05-02,32.0,32.0,32.0,32.0,0.0
2010-05-03,32.099998474121094,32.20000076293945,31.799999237060547,31.799999237060547,170927.0
2010-05-04,31.799999237060547,32.0,31.600000381469727,31.799999237060547,112395.0
2010-05-05,31.799999237060547,32.20000076293945,31.700000762939453,32.0,111774.0
2010-05-06,31.5,31.600000381469727,31.200000762939453,31.5,186609.0
2010-05-09,31.5,31.5,31.5,31.5,0.0
2010-05-10,29.200000762939453,30.0,29.200000762939453,30.0,125614.0
2010-05-11,30.5,30.600000381469727,30.200000762939453,30.600000381469727,173807.0
2010-05-12,30.399999618530273,30.5,29.799999237060547,30.0,212164.0
2010-05-13,30.0,30.100000381469727,29.799999237060547,29.899999618530273,80840.0
2010-05-16,29.5,29.5,29.0,29.299999237060547,124541.0
2010-05-17,29.100000381469727,29.600000381469727,29.0,29.600000381469727,63804.0
2010-05-18,29.399999618530273,29.5,29.100000381469727,29.5,78609.0
2010-05-19,29.5,30.0,29.399999618530273,30.0,103914.0
2010-05-20,29.299999237060547,29.5,29.0,29.299999237060547,81176.0
2010-05-23,29.100000381469727,29.299999237060547,28.700000762939453,29.299999237060547,52963.0
2010-05-24,29.299999237060547,29.299999237060547,29.0,29.0,71532.0
2010-05-25,29.100000381469727,29.200000762939453,28.200000762939453,28.5,114602.0
2010-05-26,28.5,28.5,28.5,28.5,0.0
2010-05-27,26.700000762939453,27.200000762939453,26.100000381469727,26.200000762939453,140559.0
2010-05-30,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2010-05-31,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2010-06-01,27.899999618530273,29.399999618530273,27.899999618530273,28.899999618530273,252159.0
2010-06-02,28.5,28.799999237060547,27.5,27.5,125666.0
2010-06-03,27.399999618530273,28.600000381469727,27.399999618530273,28.100000381469727,57868.0
2010-06-06,27.600000381469727,28.0,27.299999237060547,28.0,40361.0
2010-06-07,28.0,28.299999237060547,27.700000762939453,28.299999237060547,54180.0
2010-06-08,27.899999618530273,28.799999237060547,27.899999618530273,28.799999237060547,180551.0
2010-06-09,29.0,29.0,28.5,28.600000381469727,56572.0
2010-06-10,28.5,29.100000381469727,28.5,29.100000381469727,79359.0
2010-06-13,29.600000381469727,29.899999618530273,29.5,29.899999618530273,112943.0
2010-06-14,29.5,30.200000762939453,29.399999618530273,29.899999618530273,219408.0
2010-06-15,30.0,30.100000381469727,29.5,30.0,314658.0
2010-06-16,29.899999618530273,30.0,29.799999237060547,29.799999237060547,85533.0
2010-06-17,30.0,30.100000381469727,29.700000762939453,29.700000762939453,41911.0
2010-06-20,29.899999618530273,29.899999618530273,29.5,29.5,74484.0
2010-06-21,29.799999237060547,30.5,29.799999237060547,30.0,270332.0
2010-06-22,30.100000381469727,30.100000381469727,29.700000762939453,30.0,176363.0
2010-06-23,29.799999237060547,29.899999618530273,29.700000762939453,29.700000762939453,38953.0
2010-06-24,29.399999618530273,29.600000381469727,29.399999618530273,29.600000381469727,39569.0
2010-06-27,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2010-06-28,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2010-06-29,29.600000381469727,29.600000381469727,29.600000381469727,29.600000381469727,0.0
2010-06-30,29.0,29.0,28.399999618530273,28.600000381469727,39439.0
2010-07-01,28.799999237060547,28.799999237060547,28.299999237060547,28.399999618530273,26877.0
2010-07-04,27.0,27.5,26.5,27.299999237060547,275090.0
2010-07-05,27.799999237060547,27.799999237060547,26.799999237060547,26.799999237060547,143031.0
2010-07-06,27.0,27.899999618530273,27.0,27.700000762939453,129004.0
2010-07-07,27.600000381469727,28.299999237060547,27.600000381469727,28.0,25355.0
2010-07-08,28.100000381469727,28.100000381469727,27.600000381469727,27.899999618530273,91334.0
2010-07-11,28.399999618530273,28.799999237060547,28.399999618530273,28.600000381469727,28907.0
2010-07-12,28.899999618530273,29.299999237060547,28.899999618530273,29.0,59308.0
2010-07-13,28.899999618530273,29.200000762939453,28.799999237060547,29.200000762939453,32383.0
2010-07-14,29.200000762939453,29.200000762939453,29.200000762939453,29.200000762939453,0.0
2010-07-15,29.5,29.600000381469727,29.299999237060547,29.399999618530273,30352.0
2010-07-18,28.700000762939453,28.700000762939453,28.399999618530273,28.5,44651.0
2010-07-19,28.399999618530273,28.700000762939453,28.0,28.5,58652.0
2010-07-20,28.100000381469727,28.600000381469727,27.799999237060547,28.600000381469727,77731.0
2010-07-21,29.0,29.200000762939453,27.899999618530273,27.899999618530273,89044.0
2010-07-22,28.0,28.5,27.799999237060547,28.100000381469727,65708.0
2010-07-25,28.5,29.0,28.5,28.799999237060547,107130.0
2010-07-26,28.799999237060547,29.299999237060547,28.799999237060547,29.100000381469727,76683.0
2010-07-27,29.100000381469727,29.399999618530273,29.100000381469727,29.100000381469727,55618.0
2010-07-28,29.5,30.200000762939453,29.399999618530273,29.799999237060547,277886.0
2010-07-29,30.5,31.100000381469727,30.299999237060547,30.700000762939453,367025.0
2010-08-01,30.600000381469727,31.0,30.399999618530273,30.5,76843.0
2010-08-02,30.700000762939453,30.700000762939453,30.299999237060547,30.299999237060547,92549.0
2010-08-03,30.5,30.600000381469727,30.200000762939453,30.399999618530273,264892.0
2010-08-04,30.5,31.600000381469727,30.5,31.0,256882.0
2010-08-05,30.899999618530273,30.899999618530273,30.100000381469727,30.799999237060547,90547.0
2010-08-08,30.399999618530273,30.5,30.100000381469727,30.299999237060547,210474.0
2010-08-09,30.399999618530273,30.5,30.200000762939453,30.5,85968.0
2010-08-10,30.200000762939453,30.600000381469727,30.100000381469727,30.5,70580.0
2010-08-11,30.700000762939453,30.799999237060547,29.899999618530273,30.399999618530273,142176.0
2010-08-12,29.799999237060547,30.299999237060547,29.600000381469727,30.299999237060547,24955.0
2010-08-15,29.600000381469727,29.700000762939453,29.200000762939453,29.600000381469727,32282.0
2010-08-16,29.899999618530273,29.899999618530273,29.399999618530273,29.5,28332.0
2010-08-17,29.5,29.5,29.0,29.299999237060547,38036.0
2010-08-18,29.200000762939453,29.299999237060547,29.200000762939453,29.299999237060547,13398.0
2010-08-19,29.299999237060547,29.299999237060547,29.0,29.299999237060547,26731.0
2010-08-22,29.100000381469727,29.100000381469727,29.0,29.0,16128.0
2010-08-23,29.0,29.0,29.0,29.0,19805.0
2010-08-24,28.700000762939453,29.100000381469727,28.600000381469727,29.100000381469727,13330.0
2010-08-25,28.799999237060547,28.799999237060547,28.5,28.5,23207.0
2010-08-26,28.0,29.0,28.0,29.0,31334.0
2010-08-29,28.899999618530273,29.600000381469727,28.899999618530273,29.299999237060547,90405.0
2010-08-30,29.299999237060547,29.299999237060547,29.299999237060547,29.299999237060547,4012.0
2010-08-31,29.399999618530273,29.5,29.299999237060547,29.299999237060547,14967.0
2010-09-01,29.0,29.200000762939453,28.600000381469727,29.0,48931.0
2010-09-02,29.0,29.299999237060547,29.0,29.299999237060547,9593.0
2010-09-05,29.700000762939453,29.799999237060547,29.5,29.700000762939453,31163.0
2010-09-06,29.700000762939453,29.899999618530273,29.5,29.5,16027.0
2010-09-07,29.799999237060547,30.0,29.700000762939453,29.799999237060547,72514.0
2010-09-09,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-12,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-14,29.799999237060547,29.799999237060547,29.799999237060547,29.799999237060547,0.0
2010-09-15,30.200000762939453,30.5,30.0,30.0,32225.0
2010-09-16,29.899999618530273,30.0,29.899999618530273,30.0,15158.0
2010-09-19,30.0,30.200000762939453,29.899999618530273,30.200000762939453,31083.0
2010-09-20,30.100000381469727,30.200000762939453,30.0,30.0,40323.0
2010-09-21,30.0,30.0,29.899999618530273,30.0,26909.0
2010-09-22,30.100000381469727,30.299999237060547,30.100000381469727,30.100000381469727,31393.0
2010-09-26,30.200000762939453,30.299999237060547,30.100000381469727,30.100000381469727,46721.0
2010-09-27,30.100000381469727,31.0,30.100000381469727,30.700000762939453,262524.0
2010-09-28,30.700000762939453,30.799999237060547,30.399999618530273,30.5,44872.0
2010-09-29,30.5,30.5,30.5,30.5,0.0
2010-09-30,30.100000381469727,30.5,29.899999618530273,30.5,83237.0
2010-10-03,30.5,30.5,30.100000381469727,30.299999237060547,44756.0
2010-10-04,30.0,30.299999237060547,30.0,30.100000381469727,44867.0
2010-10-05,30.100000381469727,30.100000381469727,30.0,30.0,23508.0
2010-10-06,29.899999618530273,30.0,29.600000381469727,30.0,62220.0
2010-10-07,29.700000762939453,30.100000381469727,29.700000762939453,29.899999618530273,103398.0
2010-10-10,29.899999618530273,30.0,29.700000762939453,30.0,66704.0
2010-10-11,29.799999237060547,30.600000381469727,29.799999237060547,30.399999618530273,106106.0
2010-10-12,30.600000381469727,31.0,30.399999618530273,30.5,100434.0
2010-10-13,30.399999618530273,30.5,29.700000762939453,30.0,73716.0
2010-10-14,30.0,30.299999237060547,29.799999237060547,30.100000381469727,51534.0
2010-10-17,30.200000762939453,30.200000762939453,29.700000762939453,29.799999237060547,59004.0
2010-10-18,29.799999237060547,29.899999618530273,29.600000381469727,29.700000762939453,27788.0
2010-10-19,29.899999618530273,30.200000762939453,29.700000762939453,30.200000762939453,54402.0
2010-10-20,30.299999237060547,30.899999618530273,30.0,30.5,117305.0
2010-10-21,29.399999618530273,29.399999618530273,28.700000762939453,29.0,277544.0
2010-10-24,28.700000762939453,28.799999237060547,28.600000381469727,28.799999237060547,27352.0
2010-10-25,28.799999237060547,29.100000381469727,28.799999237060547,29.100000381469727,30229.0
2010-10-26,29.200000762939453,29.399999618530273,29.100000381469727,29.200000762939453,25042.0
2010-10-27,29.100000381469727,29.299999237060547,29.100000381469727,29.200000762939453,45573.0
2010-10-28,29.200000762939453,29.200000762939453,29.0,29.0,23414.0
2010-10-31,29.100000381469727,29.299999237060547,28.5,29.299999237060547,59195.0
2010-11-01,29.299999237060547,29.299999237060547,28.899999618530273,28.899999618530273,59603.0
2010-11-02,28.600000381469727,28.899999618530273,28.600000381469727,28.799999237060547,34654.0
2010-11-03,28.899999618530273,28.899999618530273,28.700000762939453,28.700000762939453,14047.0
2010-11-04,28.700000762939453,28.700000762939453,28.700000762939453,28.700000762939453,0.0
2010-11-07,29.100000381469727,29.100000381469727,28.899999618530273,28.899999618530273,13040.0
2010-11-08,28.899999618530273,28.899999618530273,28.5,28.600000381469727,52389.0
2010-11-09,28.5,28.700000762939453,28.299999237060547,28.5,116562.0
2010-11-10,28.5,28.5,28.0,28.399999618530273,115468.0
2010-11-11,,,,,
2010-11-14,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
2010-11-18,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
2010-11-21,28.200000762939453,28.299999237060547,27.899999618530273,27.899999618530273,36862.0
2010-11-22,28.0,28.0,27.600000381469727,27.600000381469727,25536.0
2010-11-23,27.5,28.100000381469727,27.5,27.700000762939453,56668.0
2010-11-24,28.0,28.100000381469727,27.700000762939453,27.799999237060547,24567.0
2010-11-25,,,,,
2010-11-28,27.899999618530273,28.200000762939453,27.899999618530273,28.100000381469727,56379.0
2010-11-29,28.200000762939453,28.200000762939453,27.5,28.100000381469727,57593.0
2010-11-30,27.899999618530273,27.899999618530273,27.799999237060547,27.799999237060547,13346.0
2010-12-01,27.700000762939453,28.0,26.0,27.799999237060547,34273.0
2010-12-02,,,,,
2010-12-05,28.0,28.100000381469727,27.600000381469727,27.899999618530273,85976.0
2010-12-06,27.799999237060547,28.100000381469727,27.799999237060547,27.799999237060547,42030.0
2010-12-07,,,,,
2010-12-08,28.100000381469727,29.5,28.0,28.299999237060547,582317.0
2010-12-09,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2010-12-12,28.5,29.0,28.5,28.899999618530273,146420.0
2010-12-13,28.700000762939453,28.899999618530273,28.5,28.700000762939453,101020.0
2010-12-14,28.799999237060547,28.899999618530273,28.700000762939453,28.899999618530273,66907.0
2010-12-15,28.799999237060547,28.799999237060547,28.399999618530273,28.399999618530273,124802.0
2010-12-16,,,,,
2010-12-19,28.600000381469727,28.700000762939453,28.200000762939453,28.200000762939453,205930.0
2010-12-20,28.299999237060547,28.299999237060547,28.200000762939453,28.299999237060547,113337.0
2010-12-21,28.200000762939453,28.799999237060547,28.200000762939453,28.399999618530273,311537.0
2010-12-22,28.5,28.700000762939453,28.100000381469727,28.200000762939453,455924.0
2010-12-23,28.200000762939453,28.200000762939453,28.200000762939453,28.200000762939453,0.0
2010-12-26,28.100000381469727,28.100000381469727,27.799999237060547,27.899999618530273,108327.0
2010-12-27,27.899999618530273,28.200000762939453,27.799999237060547,27.799999237060547,290229.0
2010-12-28,27.799999237060547,28.0,27.799999237060547,27.899999618530273,82053.0
2010-12-29,27.899999618530273,28.0,27.799999237060547,28.0,76282.0
2010-12-30,,,,,
2011-01-02,28.100000381469727,28.700000762939453,28.100000381469727,28.299999237060547,302106.0
2011-01-03,28.200000762939453,28.399999618530273,28.200000762939453,28.200000762939453,110432.0
2011-01-04,28.200000762939453,28.299999237060547,28.100000381469727,28.299999237060547,80636.0
2011-01-05,28.299999237060547,28.299999237060547,28.100000381469727,28.100000381469727,54629.0
2011-01-06,28.100000381469727,28.100000381469727,28.100000381469727,28.100000381469727,0.0
2011-01-09,28.299999237060547,28.399999618530273,28.200000762939453,28.299999237060547,137042.0
2011-01-10,28.399999618530273,28.5,28.299999237060547,28.399999618530273,142417.0
2011-01-11,28.5,28.600000381469727,28.399999618530273,28.5,141172.0
2011-01-12,28.600000381469727,29.100000381469727,28.5,28.799999237060547,472882.0
2011-01-13,,,,,
2011-01-16,29.0,29.100000381469727,28.700000762939453,28.799999237060547,153321.0
2011-01-17,28.799999237060547,28.799999237060547,28.399999618530273,28.600000381469727,140021.0
2011-01-18,28.399999618530273,28.399999618530273,28.200000762939453,28.399999618530273,85641.0
2011-01-19,28.200000762939453,28.200000762939453,27.600000381469727,28.100000381469727,117612.0
2011-01-20,,,,,
2011-01-23,27.899999618530273,28.399999618530273,27.899999618530273,28.399999618530273,154781.0
2011-01-24,28.399999618530273,28.600000381469727,28.299999237060547,28.399999618530273,84984.0
2011-01-25,28.5,28.5,28.200000762939453,28.299999237060547,107222.0
2011-01-26,28.200000762939453,28.299999237060547,28.0,28.299999237060547,131942.0
2011-01-27,,,,,
2011-01-30,25.899999618530273,27.0,25.899999618530273,26.700000762939453,316031.0
2011-01-31,26.799999237060547,27.0,26.0,26.5,149228.0
2011-02-01,26.299999237060547,26.5,26.100000381469727,26.299999237060547,99990.0
2011-02-02,26.5,26.700000762939453,26.399999618530273,26.5,129018.0
2011-02-03,,,,,
2011-02-06,27.0,27.100000381469727,26.799999237060547,27.0,108146.0
2011-02-07,27.100000381469727,27.299999237060547,27.0,27.100000381469727,134611.0
2011-02-08,27.0,27.299999237060547,27.0,27.100000381469727,111996.0
2011-02-09,27.200000762939453,27.200000762939453,27.0,27.0,92690.0
2011-02-10,,,,,
2011-02-13,27.100000381469727,27.600000381469727,27.0,27.5,190561.0
2011-02-14,27.5,27.600000381469727,27.100000381469727,27.399999618530273,148904.0
2011-02-15,27.299999237060547,27.600000381469727,27.299999237060547,27.399999618530273,120609.0
2011-02-16,27.399999618530273,27.399999618530273,26.799999237060547,27.100000381469727,118657.0
2011-02-17,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2011-02-20,26.5,26.799999237060547,26.200000762939453,26.299999237060547,123675.0
2011-02-21,26.299999237060547,26.299999237060547,25.799999237060547,26.0,150465.0
2011-02-22,25.799999237060547,26.5,25.799999237060547,26.5,123390.0
2011-02-23,26.5,26.799999237060547,26.5,26.5,70471.0
2011-02-24,26.5,26.5,26.5,26.5,0.0
2011-02-27,26.5,26.799999237060547,24.700000762939453,25.0,123937.0
2011-02-28,24.75,25.100000381469727,24.700000762939453,24.850000381469727,46585.0
2011-03-01,25.100000381469727,25.100000381469727,22.399999618530273,22.399999618530273,118533.0
2011-03-02,21.0,22.100000381469727,20.350000381469727,20.950000762939453,176754.0
2011-03-03,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0
2011-03-06,23.299999237060547,23.299999237060547,22.5,22.850000381469727,84663.0
2011-03-07,22.799999237060547,23.450000762939453,22.600000381469727,23.399999618530273,133532.0
2011-03-08,23.299999237060547,24.399999618530273,23.299999237060547,23.899999618530273,215918.0
2011-03-09,24.0,25.100000381469727,24.0,24.899999618530273,143504.0
2011-03-10,,,,,
2011-03-13,25.799999237060547,26.0,25.0,25.299999237060547,223122.0
2011-03-14,25.100000381469727,25.299999237060547,24.5,25.299999237060547,101608.0
2011-03-15,24.0,25.799999237060547,23.5,24.299999237060547,577089.0
2011-03-16,24.299999237060547,24.850000381469727,24.200000762939453,24.75,124595.0
2011-03-17,,,,,
2011-03-20,25.700000762939453,26.200000762939453,25.399999618530273,26.0,251110.0
2011-03-21,,,,,
2011-03-22,26.0,26.700000762939453,25.799999237060547,25.799999237060547,201264.0
2011-03-23,26.0,26.100000381469727,25.700000762939453,25.899999618530273,99842.0
2011-03-24,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0
2011-03-27,26.399999618530273,26.5,26.299999237060547,26.399999618530273,110948.0
2011-03-28,26.399999618530273,26.600000381469727,26.399999618530273,26.5,161613.0
2011-03-29,26.600000381469727,27.0,26.5,27.0,176712.0
2011-03-30,27.0,27.700000762939453,26.700000762939453,27.600000381469727,272642.0
2011-03-31,,,,,
2011-04-03,27.700000762939453,27.899999618530273,27.700000762939453,27.899999618530273,87377.0
2011-04-04,27.799999237060547,28.100000381469727,27.700000762939453,28.100000381469727,188550.0
2011-04-05,27.899999618530273,28.100000381469727,27.700000762939453,28.0,193097.0
2011-04-06,26.899999618530273,27.299999237060547,26.799999237060547,27.200000762939453,121880.0
2011-04-07,,,,,
2011-04-10,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2011-04-11,27.399999618530273,27.399999618530273,27.299999237060547,27.399999618530273,28887.0
2011-04-12,27.200000762939453,27.5,27.200000762939453,27.399999618530273,29191.0
2011-04-13,27.299999237060547,27.299999237060547,27.0,27.200000762939453,29582.0
2011-04-14,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2011-04-17,27.200000762939453,27.200000762939453,27.0,27.0,37364.0
2011-04-18,27.0,27.100000381469727,26.299999237060547,26.799999237060547,30801.0
2011-04-19,26.700000762939453,26.700000762939453,26.299999237060547,26.700000762939453,18927.0
2011-04-20,26.600000381469727,26.799999237060547,26.5,26.799999237060547,41061.0
2011-04-21,,,,,
2011-04-24,26.299999237060547,26.299999237060547,26.200000762939453,26.299999237060547,37127.0
2011-04-25,26.299999237060547,26.5,26.299999237060547,26.5,43984.0
2011-04-26,26.600000381469727,26.700000762939453,26.299999237060547,26.5,56232.0
2011-04-27,26.399999618530273,27.200000762939453,26.399999618530273,26.600000381469727,100162.0
2011-04-28,,,,,
2011-05-01,,,,,
2011-05-02,26.399999618530273,26.700000762939453,26.399999618530273,26.700000762939453,35278.0
2011-05-03,26.799999237060547,26.799999237060547,26.5,26.600000381469727,32543.0
2011-05-04,26.5,27.299999237060547,26.399999618530273,27.100000381469727,357950.0
2011-05-05,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2011-05-08,27.5,27.899999618530273,27.399999618530273,27.5,315247.0
2011-05-09,27.899999618530273,28.0,27.5,27.5,279344.0
2011-05-10,27.5,28.399999618530273,27.5,28.100000381469727,411965.0
2011-05-11,28.200000762939453,28.700000762939453,27.700000762939453,27.899999618530273,421510.0
2011-05-12,,,,,
2011-05-15,27.899999618530273,28.0,27.5,27.5,196171.0
2011-05-16,27.399999618530273,27.600000381469727,27.0,27.100000381469727,125562.0
2011-05-17,27.200000762939453,27.399999618530273,27.0,27.399999618530273,84128.0
2011-05-18,27.399999618530273,27.600000381469727,27.299999237060547,27.5,59914.0
2011-05-19,,,,,
2011-05-22,27.899999618530273,28.0,27.5,27.700000762939453,173531.0
2011-05-23,27.5,27.5,27.299999237060547,27.399999618530273,98534.0
2011-05-24,27.299999237060547,27.700000762939453,27.299999237060547,27.700000762939453,65357.0
2011-05-25,27.299999237060547,27.600000381469727,27.299999237060547,27.5,51052.0
2011-05-26,,,,,
2011-05-29,27.799999237060547,28.700000762939453,27.600000381469727,28.200000762939453,670045.0
2011-05-30,28.399999618530273,29.600000381469727,28.399999618530273,28.5,1274370.0
2011-05-31,29.0,29.799999237060547,28.700000762939453,29.200000762939453,1592570.0
2011-06-01,29.0,29.399999618530273,28.299999237060547,28.5,572009.0
2011-06-02,,,,,
2011-06-05,27.799999237060547,27.899999618530273,27.200000762939453,27.899999618530273,207608.0
2011-06-06,27.600000381469727,28.0,27.600000381469727,27.899999618530273,197854.0
2011-06-07,27.899999618530273,28.399999618530273,27.5,27.700000762939453,343008.0
2011-06-08,27.700000762939453,27.799999237060547,26.899999618530273,27.0,128909.0
2011-06-09,,,,,
2011-06-12,27.0,27.0,26.399999618530273,26.700000762939453,185602.0
2011-06-13,26.899999618530273,27.399999618530273,26.799999237060547,27.0,296368.0
2011-06-14,27.0,27.200000762939453,26.700000762939453,26.700000762939453,259122.0
2011-06-15,26.799999237060547,27.0,26.600000381469727,26.899999618530273,156691.0
2011-06-16,,,,,
2011-06-19,27.100000381469727,27.200000762939453,26.899999618530273,27.0,136101.0
2011-06-20,26.600000381469727,27.0,26.5,27.0,96862.0
2011-06-21,27.100000381469727,27.799999237060547,27.100000381469727,27.399999618530273,162201.0
2011-06-22,27.299999237060547,27.5,27.0,27.0,67842.0
2011-06-23,,,,,
2011-06-26,26.899999618530273,27.100000381469727,26.700000762939453,26.700000762939453,97386.0
2011-06-27,26.700000762939453,26.899999618530273,26.700000762939453,26.899999618530273,34836.0
2011-06-28,26.899999618530273,27.0,26.799999237060547,26.799999237060547,54520.0
2011-06-29,27.0,27.200000762939453,26.899999618530273,27.0,46950.0
2011-06-30,,,,,
2011-07-03,27.399999618530273,27.600000381469727,27.399999618530273,27.600000381469727,70119.0
2011-07-04,27.5,27.5,27.100000381469727,27.299999237060547,47182.0
2011-07-05,27.299999237060547,27.600000381469727,27.299999237060547,27.600000381469727,24039.0
2011-07-06,27.200000762939453,27.299999237060547,27.200000762939453,27.299999237060547,28123.0
2011-07-07,,,,,
2011-07-10,27.299999237060547,27.299999237060547,27.100000381469727,27.100000381469727,14683.0
2011-07-11,27.200000762939453,27.200000762939453,26.899999618530273,26.899999618530273,11919.0
2011-07-12,26.600000381469727,26.700000762939453,26.600000381469727,26.700000762939453,21309.0
2011-07-13,26.600000381469727,26.600000381469727,26.5,26.5,43906.0
2011-07-14,,,,,
2011-07-17,26.399999618530273,26.399999618530273,25.799999237060547,25.799999237060547,24253.0
2011-07-18,25.799999237060547,25.799999237060547,25.200000762939453,25.200000762939453,32378.0
2011-07-19,25.5,25.5,25.100000381469727,25.100000381469727,34765.0
2011-07-20,25.200000762939453,26.0,25.200000762939453,26.0,40013.0
2011-07-21,26.0,26.0,26.0,26.0,0.0
2011-07-24,26.0,26.5,26.0,26.100000381469727,41989.0
2011-07-25,26.0,26.299999237060547,26.0,26.200000762939453,25969.0
2011-07-26,26.200000762939453,26.200000762939453,26.0,26.100000381469727,64367.0
2011-07-27,26.0,26.100000381469727,25.799999237060547,25.799999237060547,36359.0
2011-07-28,,,,,
2011-07-31,26.200000762939453,26.200000762939453,25.700000762939453,25.799999237060547,26802.0
2011-08-01,26.100000381469727,26.399999618530273,26.100000381469727,26.299999237060547,36020.0
2011-08-02,26.100000381469727,26.5,26.100000381469727,26.5,16744.0
2011-08-03,26.100000381469727,26.100000381469727,26.100000381469727,26.100000381469727,7879.0
2011-08-04,,,,,
2011-08-07,24.5,25.600000381469727,24.299999237060547,24.299999237060547,77423.0
2011-08-08,24.049999237060547,24.5,23.899999618530273,23.899999618530273,33212.0
2011-08-09,23.0,23.899999618530273,23.0,23.700000762939453,20634.0
2011-08-10,24.299999237060547,25.399999618530273,24.0,24.5,50912.0
2011-08-11,,,,,
2011-08-14,25.0,25.0,24.549999237060547,24.600000381469727,75968.0
2011-08-15,24.700000762939453,25.0,24.649999618530273,24.899999618530273,51662.0
2011-08-16,24.850000381469727,24.850000381469727,24.600000381469727,24.649999618530273,17054.0
2011-08-17,24.549999237060547,24.549999237060547,24.549999237060547,24.549999237060547,11404.0
2011-08-18,,,,,
2011-08-21,23.5,23.600000381469727,23.25,23.5,66269.0
2011-08-22,23.549999237060547,23.549999237060547,22.0,22.799999237060547,336140.0
2011-08-23,23.049999237060547,23.049999237060547,22.75,22.799999237060547,59320.0
2011-08-24,22.899999618530273,22.899999618530273,22.700000762939453,22.75,51842.0
2011-08-25,,,,,
2011-08-28,22.75,22.75,22.75,22.75,0.0
2011-09-01,22.75,22.75,22.75,22.75,0.0
2011-09-04,23.799999237060547,24.25,23.649999618530273,24.25,92040.0
2011-09-05,23.899999618530273,24.5,23.799999237060547,23.899999618530273,42618.0
2011-09-06,23.850000381469727,24.0,23.850000381469727,23.899999618530273,28346.0
2011-09-07,24.0,24.850000381469727,24.0,24.700000762939453,53876.0
2011-09-08,,,,,
2011-09-11,24.350000381469727,24.450000762939453,24.149999618530273,24.149999618530273,136889.0
2011-09-12,24.100000381469727,24.100000381469727,23.700000762939453,23.700000762939453,75875.0
2011-09-13,24.0,24.200000762939453,23.850000381469727,23.950000762939453,26208.0
2011-09-14,23.850000381469727,23.850000381469727,23.649999618530273,23.799999237060547,104249.0
2011-09-15,,,,,
2011-09-18,24.0,24.049999237060547,23.899999618530273,24.0,124405.0
2011-09-19,23.950000762939453,24.049999237060547,23.850000381469727,24.049999237060547,71869.0
2011-09-20,24.049999237060547,24.100000381469727,23.950000762939453,24.100000381469727,84178.0
2011-09-21,24.049999237060547,24.399999618530273,24.0,24.25,162892.0
2011-09-22,24.25,24.25,24.25,24.25,0.0
2011-09-25,24.0,24.200000762939453,23.899999618530273,24.200000762939453,94492.0
2011-09-26,24.100000381469727,24.350000381469727,24.0,24.350000381469727,61130.0
2011-09-27,24.350000381469727,24.450000762939453,24.299999237060547,24.450000762939453,102844.0
2011-09-28,24.5,24.5,24.200000762939453,24.450000762939453,53082.0
2011-09-29,24.450000762939453,24.450000762939453,24.450000762939453,24.450000762939453,0.0
2011-10-02,25.200000762939453,25.299999237060547,24.5,24.899999618530273,214149.0
2011-10-03,24.799999237060547,24.799999237060547,24.399999618530273,24.399999618530273,192787.0
2011-10-04,24.25,24.299999237060547,23.899999618530273,24.049999237060547,49242.0
2011-10-05,24.149999618530273,24.5,24.100000381469727,24.399999618530273,94158.0
2011-10-06,,,,,
2011-10-09,24.549999237060547,24.899999618530273,24.549999237060547,24.75,78188.0
2011-10-10,24.700000762939453,24.799999237060547,24.649999618530273,24.799999237060547,49710.0
2011-10-11,24.799999237060547,24.799999237060547,24.600000381469727,24.649999618530273,56642.0
2011-10-12,24.5,24.5,24.350000381469727,24.450000762939453,87348.0
2011-10-13,,,,,
2011-10-16,24.25,24.350000381469727,24.200000762939453,24.200000762939453,45275.0
2011-10-17,24.200000762939453,24.75,24.200000762939453,24.549999237060547,70586.0
2011-10-18,24.5,24.5,24.0,24.450000762939453,68351.0
2011-10-19,24.299999237060547,24.399999618530273,23.75,23.850000381469727,66123.0
2011-10-20,,,,,
2011-10-23,23.899999618530273,24.0,23.75,23.850000381469727,32316.0
2011-10-24,23.850000381469727,24.100000381469727,23.799999237060547,23.850000381469727,33602.0
2011-10-25,23.899999618530273,24.0,23.700000762939453,23.950000762939453,32591.0
2011-10-26,23.899999618530273,23.950000762939453,23.799999237060547,23.850000381469727,27066.0
2011-10-27,,,,,
2011-10-30,24.0,24.049999237060547,23.799999237060547,23.799999237060547,97286.0
2011-10-31,23.799999237060547,23.899999618530273,23.799999237060547,23.899999618530273,126190.0
2011-11-01,23.75,23.850000381469727,23.549999237060547,23.549999237060547,80517.0
2011-11-02,23.600000381469727,23.700000762939453,23.5,23.549999237060547,67148.0
2011-11-03,,,,,
2011-11-06,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
2011-11-10,23.549999237060547,23.549999237060547,23.549999237060547,23.549999237060547,0.0
2011-11-13,23.950000762939453,24.149999618530273,23.899999618530273,23.950000762939453,96709.0
2011-11-14,24.049999237060547,24.049999237060547,23.899999618530273,23.950000762939453,29768.0
2011-11-15,24.0,24.049999237060547,23.899999618530273,23.950000762939453,38530.0
2011-11-16,24.049999237060547,24.049999237060547,23.950000762939453,24.0,34290.0
2011-11-17,,,,,
2011-11-20,,,,,
2011-11-21,23.950000762939453,24.899999618530273,23.950000762939453,24.200000762939453,298933.0
2011-11-22,24.100000381469727,24.350000381469727,24.100000381469727,24.100000381469727,63634.0
2011-11-23,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2011-11-24,24.100000381469727,24.100000381469727,24.100000381469727,24.100000381469727,0.0
2011-11-27,23.700000762939453,23.850000381469727,23.649999618530273,23.649999618530273,70312.0
2011-11-28,23.75,23.899999618530273,23.5,23.5,73805.0
2011-11-29,23.600000381469727,23.899999618530273,23.600000381469727,23.850000381469727,58804.0
2011-11-30,23.850000381469727,24.200000762939453,23.850000381469727,24.100000381469727,98517.0
2011-12-01,,,,,
2011-12-04,24.450000762939453,24.5,24.25,24.25,47835.0
2011-12-05,24.350000381469727,25.0,24.350000381469727,24.799999237060547,142946.0
2011-12-06,24.899999618530273,24.899999618530273,24.399999618530273,24.5,68530.0
2011-12-07,24.399999618530273,24.549999237060547,24.350000381469727,24.399999618530273,45688.0
2011-12-08,,,,,
2011-12-11,25.100000381469727,25.299999237060547,24.75,24.75,311665.0
2011-12-12,24.850000381469727,24.899999618530273,24.600000381469727,24.700000762939453,113228.0
2011-12-13,24.649999618530273,27.0,24.100000381469727,24.100000381469727,1146774.0
2011-12-14,25.0,25.600000381469727,24.75,25.200000762939453,334743.0
2011-12-15,,,,,
2011-12-18,,,,,
2011-12-19,26.5,28.5,26.5,27.899999618530273,767243.0
2011-12-20,28.399999618530273,28.5,27.399999618530273,27.399999618530273,210269.0
2011-12-21,27.399999618530273,27.799999237060547,26.899999618530273,27.100000381469727,271795.0
2011-12-22,27.100000381469727,27.100000381469727,27.100000381469727,27.100000381469727,0.0
2011-12-25,28.799999237060547,30.200000762939453,28.600000381469727,29.5,1115296.0
2011-12-26,29.299999237060547,29.5,28.799999237060547,28.899999618530273,344040.0
2011-12-27,28.700000762939453,28.899999618530273,28.100000381469727,28.700000762939453,240687.0
2011-12-28,28.200000762939453,28.399999618530273,27.899999618530273,28.200000762939453,126874.0
2011-12-29,,,,,
2012-01-01,27.5,27.5,27.0,27.399999618530273,190978.0
2012-01-02,27.100000381469727,27.799999237060547,27.100000381469727,27.799999237060547,227469.0
2012-01-03,27.899999618530273,28.100000381469727,27.399999618530273,27.600000381469727,130275.0
2012-01-04,27.600000381469727,27.700000762939453,27.0,27.200000762939453,172048.0
2012-01-05,,,,,
2012-01-08,27.0,27.200000762939453,26.600000381469727,27.0,224241.0
2012-01-09,26.899999618530273,27.5,26.799999237060547,27.0,251198.0
2012-01-10,27.0,27.100000381469727,26.799999237060547,27.100000381469727,98047.0
2012-01-11,27.0,27.0,26.700000762939453,26.799999237060547,130280.0
2012-01-12,,,,,
2012-01-15,27.299999237060547,27.299999237060547,27.0,27.0,132203.0
2012-01-16,27.100000381469727,27.100000381469727,26.5,26.700000762939453,100871.0
2012-01-17,26.600000381469727,26.799999237060547,26.399999618530273,26.5,155964.0
2012-01-18,26.5,27.399999618530273,26.399999618530273,27.299999237060547,298236.0
2012-01-19,,,,,
2012-01-22,27.5,28.5,27.299999237060547,28.299999237060547,797436.0
2012-01-23,28.399999618530273,28.700000762939453,27.600000381469727,27.799999237060547,610053.0
2012-01-24,27.799999237060547,27.799999237060547,27.399999618530273,27.600000381469727,264728.0
2012-01-25,27.5,27.600000381469727,27.100000381469727,27.200000762939453,348475.0
2012-01-26,,,,,
2012-01-29,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2012-01-30,28.200000762939453,28.799999237060547,28.200000762939453,28.299999237060547,438358.0
2012-01-31,28.399999618530273,28.5,27.899999618530273,28.200000762939453,348473.0
2012-02-01,28.100000381469727,28.899999618530273,28.0,28.299999237060547,526639.0
2012-02-02,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-02-05,28.799999237060547,29.0,28.299999237060547,28.5,193523.0
2012-02-06,28.5,28.5,28.0,28.299999237060547,135790.0
2012-02-07,28.299999237060547,30.0,28.299999237060547,29.399999618530273,648350.0
2012-02-08,29.600000381469727,32.20000076293945,29.399999618530273,31.600000381469727,1719213.0
2012-02-09,,,,,
2012-02-12,32.29999923706055,32.70000076293945,31.399999618530273,31.899999618530273,389451.0
2012-02-13,31.799999237060547,31.899999618530273,31.100000381469727,31.299999237060547,214554.0
2012-02-14,31.299999237060547,31.399999618530273,30.0,31.299999237060547,259392.0
2012-02-15,30.899999618530273,32.70000076293945,30.899999618530273,31.5,555835.0
2012-02-16,,,,,
2012-02-19,,,,,
2012-02-20,32.0,32.20000076293945,31.700000762939453,31.899999618530273,196275.0
2012-02-21,32.0,32.29999923706055,31.700000762939453,32.0,149925.0
2012-02-22,32.0,32.0,32.0,32.0,0.0
2012-02-23,32.0,32.0,32.0,32.0,0.0
2012-02-26,33.79999923706055,33.79999923706055,32.400001525878906,32.70000076293945,395639.0
2012-02-27,32.70000076293945,32.70000076293945,31.799999237060547,32.099998474121094,440654.0
2012-02-28,32.0,32.20000076293945,30.0,31.700000762939453,409230.0
2012-02-29,31.799999237060547,34.29999923706055,31.0,33.20000076293945,1907497.0
2012-03-01,,,,,
2012-03-04,33.5,36.70000076293945,32.5,36.70000076293945,1151147.0
2012-03-05,38.0,39.29999923706055,36.0,36.29999923706055,2239654.0
2012-03-06,36.400001525878906,37.20000076293945,35.0,35.900001525878906,880964.0
2012-03-07,35.0,36.5,34.400001525878906,35.5,581356.0
2012-03-08,,,,,
2012-03-11,35.599998474121094,35.79999923706055,35.0,35.599998474121094,465353.0
2012-03-12,35.599998474121094,35.900001525878906,35.20000076293945,35.400001525878906,277144.0
2012-03-13,35.5,36.70000076293945,35.20000076293945,35.400001525878906,1400903.0
2012-03-14,35.599998474121094,36.29999923706055,35.29999923706055,36.29999923706055,553065.0
2012-03-15,,,,,
2012-03-18,36.400001525878906,36.900001525878906,36.20000076293945,36.900001525878906,932670.0
2012-03-19,37.099998474121094,39.099998474121094,37.099998474121094,38.70000076293945,3185971.0
2012-03-20,39.099998474121094,42.5,38.70000076293945,41.0,4854027.0
2012-03-21,42.29999923706055,43.29999923706055,40.0,40.400001525878906,3153370.0
2012-03-22,,,,,
2012-03-25,40.29999923706055,40.70000076293945,38.29999923706055,38.29999923706055,1649612.0
2012-03-26,38.79999923706055,38.79999923706055,38.0,38.5,798680.0
2012-03-27,38.599998474121094,39.900001525878906,38.29999923706055,39.0,1207536.0
2012-03-28,38.900001525878906,39.0,38.0,38.099998474121094,630016.0
2012-03-29,,,,,
2012-04-01,39.0,39.400001525878906,38.20000076293945,38.5,934599.0
2012-04-02,38.79999923706055,40.5,38.400001525878906,39.20000076293945,2118241.0
2012-04-03,39.29999923706055,40.099998474121094,38.79999923706055,39.0,1436835.0
2012-04-04,39.29999923706055,39.29999923706055,38.0,38.0,975002.0
2012-04-05,,,,,
2012-04-08,38.20000076293945,38.20000076293945,34.29999923706055,36.0,783702.0
2012-04-09,35.5,36.29999923706055,34.79999923706055,35.099998474121094,813791.0
2012-04-10,35.20000076293945,35.400001525878906,33.20000076293945,33.70000076293945,916338.0
2012-04-11,33.099998474121094,33.599998474121094,32.0,33.099998474121094,1053171.0
2012-04-12,,,,,
2012-04-15,33.400001525878906,33.599998474121094,32.29999923706055,32.70000076293945,475799.0
2012-04-16,32.599998474121094,32.900001525878906,30.200000762939453,31.5,761579.0
2012-04-17,32.099998474121094,33.400001525878906,32.0,33.0,628197.0
2012-04-18,33.099998474121094,33.70000076293945,32.400001525878906,33.29999923706055,473396.0
2012-04-19,,,,,
2012-04-22,34.70000076293945,34.70000076293945,33.5,33.79999923706055,593464.0
2012-04-23,33.5,33.599998474121094,32.5,32.900001525878906,470005.0
2012-04-24,32.900001525878906,33.20000076293945,32.400001525878906,32.900001525878906,223133.0
2012-04-25,33.099998474121094,34.29999923706055,33.099998474121094,34.099998474121094,805840.0
2012-04-26,,,,,
2012-04-29,34.5,34.5,33.400001525878906,33.70000076293945,382162.0
2012-04-30,33.79999923706055,34.099998474121094,33.599998474121094,34.0,415964.0
2012-05-01,34.0,34.099998474121094,33.5,33.599998474121094,449851.0
2012-05-02,33.0,33.20000076293945,32.900001525878906,33.0,585377.0
2012-05-03,,,,,
2012-05-06,32.099998474121094,33.0,31.700000762939453,32.0,359390.0
2012-05-07,31.799999237060547,32.20000076293945,31.5,32.20000076293945,193092.0
2012-05-08,32.0,32.20000076293945,31.799999237060547,32.099998474121094,128701.0
2012-05-09,31.799999237060547,32.099998474121094,31.100000381469727,31.100000381469727,153582.0
2012-05-10,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2012-05-13,30.399999618530273,30.700000762939453,29.799999237060547,30.0,237060.0
2012-05-14,29.5,30.200000762939453,28.899999618530273,29.0,210683.0
2012-05-15,29.200000762939453,30.200000762939453,29.0,29.100000381469727,247619.0
2012-05-16,29.0,29.299999237060547,28.600000381469727,29.200000762939453,278356.0
2012-05-17,,,,,
2012-05-20,28.700000762939453,28.700000762939453,28.100000381469727,28.399999618530273,201545.0
2012-05-21,28.600000381469727,29.399999618530273,28.5,29.0,395271.0
2012-05-22,29.299999237060547,29.799999237060547,29.0,29.0,253726.0
2012-05-23,29.0,29.0,28.5,28.799999237060547,131277.0
2012-05-24,,,,,
2012-05-27,28.5,28.5,27.899999618530273,27.899999618530273,420170.0
2012-05-28,28.299999237060547,28.5,28.0,28.299999237060547,115074.0
2012-05-29,28.399999618530273,28.399999618530273,27.899999618530273,27.899999618530273,158164.0
2012-05-30,28.0,28.0,27.100000381469727,27.5,243597.0
2012-05-31,,,,,
2012-06-03,25.0,25.799999237060547,24.799999237060547,25.799999237060547,363680.0
2012-06-04,25.200000762939453,25.600000381469727,25.100000381469727,25.399999618530273,212669.0
2012-06-05,25.799999237060547,26.0,25.600000381469727,26.0,493174.0
2012-06-06,26.0,26.200000762939453,25.100000381469727,25.899999618530273,238261.0
2012-06-07,,,,,
2012-06-10,25.899999618530273,26.799999237060547,25.600000381469727,26.799999237060547,251002.0
2012-06-11,26.5,27.299999237060547,26.5,26.899999618530273,217126.0
2012-06-12,26.5,26.799999237060547,26.200000762939453,26.299999237060547,170651.0
2012-06-13,26.600000381469727,26.700000762939453,26.0,26.200000762939453,236774.0
2012-06-14,,,,,
2012-06-17,26.0,26.5,25.799999237060547,26.399999618530273,118409.0
2012-06-18,26.799999237060547,27.799999237060547,26.600000381469727,27.700000762939453,423319.0
2012-06-19,27.799999237060547,28.5,27.5,27.799999237060547,500370.0
2012-06-20,28.100000381469727,28.299999237060547,27.799999237060547,28.299999237060547,204285.0
2012-06-21,,,,,
2012-06-24,,,,,
2012-06-25,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-06-26,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-06-27,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-06-28,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-07-01,28.299999237060547,28.299999237060547,28.299999237060547,28.299999237060547,0.0
2012-07-02,29.100000381469727,31.5,29.100000381469727,30.0,848453.0
2012-07-03,30.0,31.299999237060547,29.799999237060547,30.100000381469727,403001.0
2012-07-04,29.799999237060547,30.899999618530273,28.799999237060547,29.200000762939453,497750.0
2012-07-05,,,,,
2012-07-08,29.5,31.299999237060547,29.200000762939453,30.799999237060547,658451.0
2012-07-09,30.799999237060547,31.700000762939453,30.299999237060547,31.399999618530273,400735.0
2012-07-10,31.399999618530273,31.700000762939453,30.100000381469727,30.299999237060547,355425.0
2012-07-11,30.299999237060547,30.299999237060547,28.0,29.100000381469727,348965.0
2012-07-12,,,,,
2012-07-15,28.600000381469727,28.600000381469727,28.100000381469727,28.5,149543.0
2012-07-16,28.5,28.5,27.5,27.5,180961.0
2012-07-17,27.5,28.799999237060547,27.200000762939453,27.5,289157.0
2012-07-18,27.899999618530273,28.700000762939453,27.700000762939453,28.5,234173.0
2012-07-19,,,,,
2012-07-22,29.100000381469727,30.0,28.899999618530273,29.299999237060547,249806.0
2012-07-23,29.5,29.5,28.600000381469727,28.600000381469727,174213.0
2012-07-24,28.600000381469727,28.700000762939453,27.700000762939453,28.100000381469727,535357.0
2012-07-25,27.799999237060547,28.0,27.700000762939453,27.799999237060547,211643.0
2012-07-26,,,,,
2012-07-29,28.299999237060547,28.799999237060547,27.799999237060547,28.5,325733.0
2012-07-30,28.600000381469727,29.100000381469727,28.600000381469727,29.0,176558.0
2012-07-31,28.899999618530273,30.200000762939453,28.799999237060547,30.0,819551.0
2012-08-01,29.799999237060547,29.899999618530273,29.299999237060547,29.899999618530273,344870.0
2012-08-02,,,,,
2012-08-05,30.399999618530273,31.100000381469727,30.0,31.0,375597.0
2012-08-06,31.0,31.299999237060547,30.5,30.700000762939453,302916.0
2012-08-07,31.0,31.0,30.299999237060547,30.5,197330.0
2012-08-08,30.200000762939453,30.5,29.899999618530273,30.200000762939453,233809.0
2012-08-09,,,,,
2012-08-12,30.0,30.0,29.299999237060547,29.600000381469727,196796.0
2012-08-13,29.700000762939453,29.899999618530273,29.200000762939453,29.399999618530273,170065.0
2012-08-14,29.200000762939453,30.0,29.200000762939453,29.899999618530273,240917.0
2012-08-15,29.899999618530273,31.0,29.700000762939453,30.200000762939453,420230.0
2012-08-16,,,,,
2012-08-19,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2012-08-23,30.200000762939453,30.200000762939453,30.200000762939453,30.200000762939453,0.0
2012-08-26,30.600000381469727,30.600000381469727,30.200000762939453,30.5,224587.0
2012-08-27,30.299999237060547,30.899999618530273,30.100000381469727,30.5,653297.0
2012-08-28,30.399999618530273,30.5,30.0,30.100000381469727,410646.0
2012-08-29,30.100000381469727,30.100000381469727,29.899999618530273,29.899999618530273,188554.0
2012-08-30,,,,,
2012-09-02,30.399999618530273,30.399999618530273,30.0,30.299999237060547,286678.0
2012-09-03,30.299999237060547,30.700000762939453,30.200000762939453,30.600000381469727,307617.0
2012-09-04,30.799999237060547,31.600000381469727,30.600000381469727,31.100000381469727,1258620.0
2012-09-05,,,,,
2012-09-06,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2012-09-09,31.200000762939453,32.79999923706055,30.899999618530273,32.0,1060876.0
2012-09-10,32.20000076293945,33.0,31.600000381469727,32.099998474121094,763692.0
2012-09-11,32.20000076293945,32.5,31.799999237060547,31.899999618530273,241775.0
2012-09-12,31.799999237060547,32.099998474121094,31.600000381469727,31.700000762939453,287938.0
2012-09-13,,,,,
2012-09-16,32.29999923706055,32.900001525878906,32.20000076293945,32.599998474121094,321653.0
2012-09-17,32.599998474121094,32.599998474121094,31.899999618530273,32.20000076293945,337792.0
2012-09-18,31.899999618530273,32.0,31.600000381469727,32.0,185040.0
2012-09-19,31.700000762939453,32.099998474121094,30.799999237060547,31.0,627026.0
2012-09-20,,,,,
2012-09-24,30.0,30.0,29.200000762939453,29.600000381469727,702084.0
2012-09-25,29.399999618530273,29.600000381469727,28.600000381469727,29.299999237060547,686956.0
2012-09-26,28.799999237060547,28.799999237060547,27.899999618530273,28.0,1010366.0
2012-09-27,,,,,
2012-09-30,28.0,28.100000381469727,27.299999237060547,28.100000381469727,278763.0
2012-10-01,28.100000381469727,28.600000381469727,28.0,28.600000381469727,446587.0
2012-10-02,28.600000381469727,28.899999618530273,28.399999618530273,28.799999237060547,614346.0
2012-10-03,28.600000381469727,28.700000762939453,28.299999237060547,28.600000381469727,418525.0
2012-10-04,,,,,
2012-10-07,28.399999618530273,28.399999618530273,27.600000381469727,28.0,443692.0
2012-10-08,27.899999618530273,28.100000381469727,27.399999618530273,28.100000381469727,413403.0
2012-10-09,28.100000381469727,28.299999237060547,27.899999618530273,27.899999618530273,203670.0
2012-10-10,27.700000762939453,27.899999618530273,27.399999618530273,27.799999237060547,311204.0
2012-10-11,,,,,
2012-10-14,26.100000381469727,26.299999237060547,25.799999237060547,26.0,396354.0
2012-10-15,26.0,26.399999618530273,25.899999618530273,26.399999618530273,308968.0
2012-10-16,26.5,27.399999618530273,26.5,27.0,425597.0
2012-10-17,27.200000762939453,28.0,27.100000381469727,27.700000762939453,518871.0
2012-10-18,,,,,
2012-10-21,27.5,27.600000381469727,27.0,27.200000762939453,304962.0
2012-10-22,27.100000381469727,27.700000762939453,27.0,27.299999237060547,380670.0
2012-10-23,27.299999237060547,27.399999618530273,27.0,27.200000762939453,174832.0
2012-10-24,26.700000762939453,27.299999237060547,26.700000762939453,27.299999237060547,432839.0
2012-10-25,,,,,
2012-10-28,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2012-11-01,27.299999237060547,27.299999237060547,27.299999237060547,27.299999237060547,0.0
2012-11-04,27.700000762939453,28.0,27.600000381469727,28.0,925933.0
2012-11-05,28.200000762939453,28.799999237060547,28.200000762939453,28.700000762939453,867357.0
2012-11-06,28.700000762939453,29.799999237060547,28.700000762939453,28.700000762939453,839893.0
2012-11-07,28.899999618530273,28.899999618530273,28.5,28.5,338681.0
2012-11-08,,,,,
2012-11-11,29.0,29.399999618530273,28.399999618530273,28.399999618530273,377053.0
2012-11-12,28.200000762939453,28.700000762939453,27.799999237060547,28.0,373283.0
2012-11-13,27.899999618530273,28.200000762939453,27.600000381469727,27.700000762939453,279347.0
2012-11-14,27.700000762939453,28.0,27.299999237060547,27.399999618530273,302882.0
2012-11-15,,,,,
2012-11-18,27.5,27.5,26.799999237060547,27.0,278349.0
2012-11-19,27.100000381469727,27.399999618530273,25.700000762939453,26.100000381469727,641884.0
2012-11-20,26.399999618530273,26.5,25.799999237060547,26.0,383028.0
2012-11-21,26.0,26.5,25.700000762939453,26.0,583748.0
2012-11-22,,,,,
2012-11-25,26.5,26.5,25.700000762939453,25.899999618530273,321225.0
2012-11-26,25.899999618530273,26.399999618530273,25.200000762939453,26.200000762939453,278385.0
2012-11-27,26.0,26.399999618530273,25.5,25.899999618530273,207465.0
2012-11-28,25.899999618530273,26.399999618530273,25.899999618530273,26.200000762939453,209965.0
2012-11-29,,,,,
2012-12-02,26.200000762939453,26.200000762939453,26.200000762939453,26.200000762939453,0.0
2012-12-03,27.200000762939453,27.600000381469727,27.0,27.0,503902.0
2012-12-04,27.100000381469727,27.299999237060547,26.700000762939453,27.100000381469727,274601.0
2012-12-05,27.0,27.100000381469727,26.799999237060547,26.899999618530273,252617.0
2012-12-06,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-09,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0
2012-12-10,26.899999618530273,27.0,26.5,26.700000762939453,199188.0
2012-12-11,26.600000381469727,26.799999237060547,26.5,26.600000381469727,284206.0
2012-12-12,26.799999237060547,26.799999237060547,26.5,26.5,209087.0
2012-12-13,26.5,26.5,26.5,26.5,0.0
2012-12-16,26.5,26.5,26.5,26.5,0.0
2012-12-17,26.899999618530273,27.299999237060547,26.799999237060547,27.0,263627.0
2012-12-18,27.0,27.299999237060547,26.899999618530273,26.899999618530273,411924.0
2012-12-19,27.0,27.200000762939453,27.0,27.200000762939453,149039.0
2012-12-20,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2012-12-23,27.200000762939453,27.200000762939453,27.200000762939453,27.200000762939453,0.0
2012-12-24,28.100000381469727,28.200000762939453,27.899999618530273,27.899999618530273,257335.0
2012-12-25,27.899999618530273,27.899999618530273,27.200000762939453,27.5,335636.0
2012-12-26,27.299999237060547,27.5,27.100000381469727,27.5,217092.0
2012-12-27,27.5,27.5,27.5,27.5,0.0
2012-12-30,27.5,27.5,27.5,27.5,0.0
2012-12-31,27.299999237060547,27.399999618530273,26.799999237060547,26.799999237060547,300953.0
2013-01-01,27.100000381469727,27.399999618530273,27.0,27.100000381469727,264035.0
2013-01-02,27.299999237060547,27.799999237060547,27.200000762939453,27.600000381469727,303879.0
2013-01-03,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2013-01-06,27.600000381469727,27.600000381469727,27.600000381469727,27.600000381469727,0.0
2013-01-07,28.100000381469727,28.200000762939453,27.799999237060547,28.200000762939453,136250.0
2013-01-08,28.100000381469727,28.100000381469727,27.299999237060547,27.700000762939453,296948.0
2013-01-09,27.600000381469727,28.0,27.399999618530273,27.5,214396.0
2013-01-10,27.5,27.5,27.5,27.5,0.0
2013-01-13,27.5,27.5,27.5,27.5,0.0
2013-01-14,28.299999237060547,28.5,28.100000381469727,28.399999618530273,206325.0
2013-01-15,28.299999237060547,28.399999618530273,28.100000381469727,28.399999618530273,157885.0
2013-01-16,28.200000762939453,28.5,28.100000381469727,28.5,142480.0
2013-01-17,28.5,28.5,28.5,28.5,0.0
2013-01-20,28.5,28.5,28.5,28.5,0.0
2013-01-21,29.0,29.0,28.600000381469727,28.899999618530273,266292.0
2013-01-22,28.799999237060547,29.100000381469727,28.600000381469727,29.100000381469727,286518.0
2013-01-23,29.0,29.100000381469727,28.700000762939453,29.0,201924.0
2013-01-24,29.0,29.0,29.0,29.0,0.0
2013-01-27,29.0,29.0,29.0,29.0,0.0
2013-01-28,29.100000381469727,29.299999237060547,28.899999618530273,29.100000381469727,195447.0
2013-01-29,29.100000381469727,29.5,29.0,29.5,350242.0
2013-01-30,29.600000381469727,30.399999618530273,29.399999618530273,30.299999237060547,607342.0
2013-01-31,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
2013-02-03,30.299999237060547,30.299999237060547,30.299999237060547,30.299999237060547,0.0
2013-02-04,29.899999618530273,30.200000762939453,29.600000381469727,29.799999237060547,105579.0
2013-02-05,29.5,29.899999618530273,29.299999237060547,29.600000381469727,229647.0
2013-02-06,29.700000762939453,29.799999237060547,28.899999618530273,28.899999618530273,334533.0
2013-02-07,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
2013-02-10,28.899999618530273,28.899999618530273,28.899999618530273,28.899999618530273,0.0
2013-02-11,31.0,31.200000762939453,30.799999237060547,30.899999618530273,310240.0
2013-02-12,30.799999237060547,31.200000762939453,30.799999237060547,30.899999618530273,209555.0
2013-02-13,30.799999237060547,31.200000762939453,30.700000762939453,30.799999237060547,217251.0
2013-02-14,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
2013-02-17,30.799999237060547,30.799999237060547,30.799999237060547,30.799999237060547,0.0
2013-02-18,30.5,30.799999237060547,30.299999237060547,30.799999237060547,225303.0
2013-02-19,30.600000381469727,31.299999237060547,29.899999618530273,30.399999618530273,854279.0
2013-02-20,30.299999237060547,30.399999618530273,29.700000762939453,29.899999618530273,497839.0
2013-02-21,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2013-02-24,29.899999618530273,29.899999618530273,29.899999618530273,29.899999618530273,0.0
2013-02-25,30.0,30.0,29.600000381469727,29.799999237060547,193540.0
2013-02-26,29.600000381469727,31.200000762939453,29.600000381469727,30.700000762939453,1044248.0
2013-02-27,31.200000762939453,31.200000762939453,30.5,31.100000381469727,356688.0
2013-02-28,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2013-03-03,31.100000381469727,31.100000381469727,31.100000381469727,31.100000381469727,0.0
2013-03-04,33.099998474121094,33.29999923706055,32.29999923706055,32.5,885500.0
2013-03-05,32.599998474121094,34.0,32.400001525878906,33.79999923706055,1193447.0
2013-03-06,34.0,36.099998474121094,33.900001525878906,35.79999923706055,3334772.0
2013-03-07,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
2013-03-10,35.79999923706055,35.79999923706055,35.79999923706055,35.79999923706055,0.0
2013-03-11,36.20000076293945,36.20000076293945,35.400001525878906,35.5,1307870.0
2013-03-12,35.099998474121094,36.599998474121094,34.29999923706055,35.099998474121094,2707671.0
2013-03-13,35.0,37.29999923706055,35.0,37.099998474121094,1963681.0
2013-03-14,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0
2013-03-17,38.0,38.20000076293945,36.29999923706055,36.29999923706055,1456688.0
2013-03-18,36.29999923706055,37.400001525878906,35.70000076293945,37.29999923706055,1408985.0
2013-03-19,37.20000076293945,37.900001525878906,36.70000076293945,37.0,1108313.0
2013-03-20,36.900001525878906,37.400001525878906,35.400001525878906,35.70000076293945,1428579.0
2013-03-21,,,,,
2013-03-24,36.0,37.599998474121094,35.79999923706055,36.099998474121094,2333748.0
2013-03-25,36.29999923706055,36.599998474121094,35.599998474121094,36.29999923706055,1614018.0
2013-03-26,36.599998474121094,36.900001525878906,35.70000076293945,36.0,876514.0
2013-03-27,35.900001525878906,36.0,35.400001525878906,35.79999923706055,1022374.0
2013-03-28,,,,,
2013-03-31,33.79999923706055,34.099998474121094,33.20000076293945,33.70000076293945,680902.0
2013-04-01,33.70000076293945,33.70000076293945,32.900001525878906,33.29999923706055,919600.0
2013-04-02,33.29999923706055,33.79999923706055,32.900001525878906,33.5,816556.0
2013-04-03,33.5,33.70000076293945,32.900001525878906,33.29999923706055,873872.0
2013-04-04,,,,,
2013-04-07,32.79999923706055,32.900001525878906,32.5,32.79999923706055,454412.0
2013-04-08,32.900001525878906,33.79999923706055,32.900001525878906,33.400001525878906,1039351.0
2013-04-09,33.400001525878906,34.20000076293945,33.29999923706055,34.0,869798.0
2013-04-10,34.20000076293945,34.70000076293945,33.599998474121094,34.20000076293945,1784387.0
2013-04-11,,,,,
2013-04-14,33.599998474121094,33.900001525878906,33.400001525878906,33.900001525878906,348361.0
2013-04-15,33.70000076293945,33.79999923706055,33.400001525878906,33.599998474121094,333897.0
2013-04-16,33.099998474121094,33.70000076293945,33.0,33.5,334228.0
2013-04-17,33.70000076293945,34.20000076293945,32.5,33.70000076293945,600988.0
2013-04-18,,,,,
2013-04-21,33.29999923706055,33.400001525878906,32.79999923706055,33.400001525878906,393435.0
2013-04-22,32.29999923706055,32.400001525878906,31.600000381469727,32.0,1019274.0
2013-04-23,32.0,32.0,31.5,31.600000381469727,472564.0
2013-04-24,31.600000381469727,31.700000762939453,31.399999618530273,31.600000381469727,302228.0
2013-04-25,,,,,
2013-04-28,32.099998474121094,32.70000076293945,32.0,32.29999923706055,722169.0
2013-04-29,32.29999923706055,32.599998474121094,32.20000076293945,32.5,461782.0
2013-04-30,32.599998474121094,32.599998474121094,32.099998474121094,32.29999923706055,186951.0
2013-05-01,32.20000076293945,32.29999923706055,32.0,32.29999923706055,278034.0
2013-05-02,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2013-05-05,33.0,33.70000076293945,32.900001525878906,33.0,1028871.0
2013-05-06,33.29999923706055,33.5,32.5,32.70000076293945,808085.0
2013-05-07,32.5,32.70000076293945,32.20000076293945,32.5,259351.0
2013-05-08,32.70000076293945,32.79999923706055,32.5,32.70000076293945,275226.0
2013-05-09,,,,,
2013-05-12,32.900001525878906,32.900001525878906,32.400001525878906,32.400001525878906,167426.0
2013-05-13,31.899999618530273,32.5,31.0,31.700000762939453,399562.0
2013-05-14,31.899999618530273,32.20000076293945,30.700000762939453,31.399999618530273,338570.0
2013-05-15,31.0,31.399999618530273,30.399999618530273,31.299999237060547,259003.0
2013-05-16,,,,,
2013-05-19,31.700000762939453,32.099998474121094,31.399999618530273,32.0,381788.0
2013-05-20,31.799999237060547,32.099998474121094,31.5,31.600000381469727,388614.0
2013-05-21,31.5,31.700000762939453,31.399999618530273,31.5,182648.0
2013-05-22,31.5,31.600000381469727,31.399999618530273,31.600000381469727,197993.0
2013-05-23,,,,,
2013-05-26,31.899999618530273,32.29999923706055,31.5,31.899999618530273,623275.0
2013-05-27,31.600000381469727,31.899999618530273,31.5,31.700000762939453,192160.0
2013-05-28,31.600000381469727,32.099998474121094,31.5,31.700000762939453,423329.0
2013-05-29,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,326724.0
2013-05-30,,,,,
2013-06-02,31.399999618530273,31.5,31.299999237060547,31.5,162478.0
2013-06-03,31.399999618530273,31.600000381469727,31.299999237060547,31.399999618530273,210446.0
2013-06-04,31.5,31.5,30.799999237060547,31.399999618530273,253622.0
2013-06-05,31.100000381469727,32.5,31.100000381469727,32.400001525878906,678940.0
2013-06-06,,,,,
2013-06-09,32.0,32.0,31.700000762939453,31.700000762939453,259060.0
2013-06-10,31.600000381469727,31.700000762939453,31.299999237060547,31.299999237060547,348363.0
2013-06-11,31.399999618530273,31.5,31.299999237060547,31.299999237060547,150062.0
2013-06-12,31.399999618530273,31.5,31.299999237060547,31.399999618530273,137533.0
2013-06-13,,,,,
2013-06-16,29.100000381469727,29.899999618530273,29.0,29.899999618530273,197825.0
2013-06-17,29.899999618530273,30.600000381469727,29.899999618530273,30.600000381469727,326061.0
2013-06-18,30.700000762939453,31.200000762939453,30.100000381469727,31.0,467667.0
2013-06-19,30.700000762939453,31.200000762939453,30.700000762939453,31.0,282631.0
2013-06-20,,,,,
2013-06-23,30.899999618530273,31.100000381469727,30.899999618530273,31.100000381469727,132422.0
2013-06-24,31.0,31.100000381469727,30.700000762939453,30.899999618530273,161393.0
2013-06-25,30.899999618530273,31.200000762939453,30.899999618530273,31.100000381469727,149240.0
2013-06-26,31.0,31.5,31.0,31.200000762939453,250201.0
2013-06-27,31.200000762939453,31.200000762939453,31.200000762939453,31.200000762939453,0.0
2013-06-30,31.100000381469727,31.899999618530273,31.0,31.700000762939453,571882.0
2013-07-01,32.0,32.5,32.0,32.5,1305972.0
2013-07-02,32.900001525878906,33.0,32.5,32.599998474121094,704240.0
2013-07-03,32.79999923706055,32.79999923706055,31.899999618530273,32.20000076293945,450705.0
2013-07-04,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2013-07-07,32.29999923706055,33.20000076293945,32.099998474121094,33.0,1239386.0
2013-07-08,33.099998474121094,33.099998474121094,32.5,32.79999923706055,352482.0
2013-07-09,32.79999923706055,33.0,32.5,32.599998474121094,230837.0
2013-07-10,32.599998474121094,32.70000076293945,32.29999923706055,32.70000076293945,189396.0
2013-07-11,,,,,
2013-07-14,32.70000076293945,32.79999923706055,32.20000076293945,32.20000076293945,416922.0
2013-07-15,32.29999923706055,32.5,32.0,32.20000076293945,315442.0
2013-07-16,32.099998474121094,32.20000076293945,31.700000762939453,31.899999618530273,195503.0
2013-07-17,31.799999237060547,32.599998474121094,31.600000381469727,32.5,900151.0
2013-07-18,,,,,
2013-07-21,32.29999923706055,32.70000076293945,32.099998474121094,32.5,461760.0
2013-07-22,32.599998474121094,32.599998474121094,32.29999923706055,32.400001525878906,209790.0
2013-07-23,32.29999923706055,33.400001525878906,32.20000076293945,33.099998474121094,1220314.0
2013-07-24,33.099998474121094,33.29999923706055,32.79999923706055,33.0,345430.0
2013-07-25,33.0,33.0,33.0,33.0,0.0
2013-07-28,32.70000076293945,33.099998474121094,32.5,33.0,315996.0
2013-07-29,33.099998474121094,33.099998474121094,32.70000076293945,33.099998474121094,276192.0
2013-07-30,33.099998474121094,33.29999923706055,32.79999923706055,33.20000076293945,372650.0
2013-07-31,33.20000076293945,33.70000076293945,32.900001525878906,33.29999923706055,603127.0
2013-08-01,33.29999923706055,33.5,33.0,33.099998474121094,267098.0
2013-08-04,33.0,33.400001525878906,32.900001525878906,32.900001525878906,223893.0
2013-08-05,32.900001525878906,33.29999923706055,32.900001525878906,33.20000076293945,250236.0
2013-08-11,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
2013-08-13,33.29999923706055,33.29999923706055,33.0,33.099998474121094,263712.0
2013-08-14,33.0,33.20000076293945,32.599998474121094,33.0,195789.0
2013-08-15,33.0,33.20000076293945,32.79999923706055,33.099998474121094,198576.0
2013-08-18,,,,,
2013-08-19,32.79999923706055,33.099998474121094,32.599998474121094,33.099998474121094,237653.0
2013-08-20,32.900001525878906,33.099998474121094,32.79999923706055,33.099998474121094,354715.0
2013-08-21,33.099998474121094,33.599998474121094,33.0,33.5,878805.0
2013-08-22,33.599998474121094,33.70000076293945,33.20000076293945,33.20000076293945,433146.0
2013-08-25,33.20000076293945,33.5,32.70000076293945,32.900001525878906,597294.0
2013-08-26,32.79999923706055,33.099998474121094,32.599998474121094,33.099998474121094,276751.0
2013-08-27,32.79999923706055,32.79999923706055,30.5,31.299999237060547,320269.0
2013-08-28,29.700000762939453,31.399999618530273,29.299999237060547,30.600000381469727,362793.0
2013-08-29,30.700000762939453,31.200000762939453,30.299999237060547,30.399999618530273,133677.0
2013-09-01,30.899999618530273,31.299999237060547,30.700000762939453,30.899999618530273,305747.0
2013-09-02,31.0,31.100000381469727,30.5,30.899999618530273,275911.0
2013-09-03,30.899999618530273,31.399999618530273,29.899999618530273,30.200000762939453,415150.0
2013-09-04,29.5,30.5,29.5,30.200000762939453,323728.0
2013-09-05,29.899999618530273,30.399999618530273,29.600000381469727,30.0,80853.0
2013-09-08,30.200000762939453,30.299999237060547,30.0,30.0,122515.0
2013-09-09,29.799999237060547,30.100000381469727,29.5,30.0,160150.0
2013-09-10,30.5,31.100000381469727,30.5,30.899999618530273,330288.0
2013-09-11,30.899999618530273,31.100000381469727,30.700000762939453,31.0,108979.0
2013-09-12,31.0,31.700000762939453,31.0,31.5,309317.0
2013-09-15,31.799999237060547,32.400001525878906,31.700000762939453,32.400001525878906,490550.0
2013-09-16,32.400001525878906,33.29999923706055,32.20000076293945,33.099998474121094,1073421.0
2013-09-17,33.20000076293945,33.20000076293945,32.599998474121094,32.79999923706055,393864.0
2013-09-18,32.900001525878906,33.0,32.599998474121094,32.900001525878906,285167.0
2013-09-19,32.900001525878906,33.0,32.599998474121094,32.70000076293945,217973.0
2013-09-24,32.79999923706055,32.79999923706055,32.5,32.599998474121094,344522.0
2013-09-25,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2013-09-26,32.599998474121094,32.79999923706055,32.099998474121094,32.70000076293945,311558.0
2013-09-29,32.5,32.599998474121094,32.20000076293945,32.5,193029.0
2013-09-30,32.5,32.900001525878906,32.400001525878906,32.79999923706055,314305.0
2013-10-01,32.79999923706055,33.79999923706055,32.79999923706055,33.29999923706055,990459.0
2013-10-02,33.400001525878906,34.29999923706055,32.900001525878906,33.099998474121094,2015425.0
2013-10-03,33.099998474121094,33.400001525878906,33.0,33.20000076293945,598715.0
2013-10-06,33.099998474121094,33.29999923706055,32.0,32.599998474121094,637179.0
2013-10-07,32.29999923706055,32.900001525878906,32.20000076293945,32.599998474121094,446118.0
2013-10-08,32.400001525878906,32.70000076293945,32.400001525878906,32.70000076293945,255755.0
2013-10-09,32.70000076293945,32.79999923706055,32.29999923706055,32.5,219925.0
2013-10-10,32.5,32.5,32.20000076293945,32.20000076293945,195069.0
2013-10-13,32.20000076293945,32.20000076293945,32.20000076293945,32.20000076293945,0.0
2013-10-20,32.599998474121094,33.20000076293945,32.599998474121094,32.900001525878906,591969.0
2013-10-21,33.099998474121094,33.29999923706055,32.900001525878906,33.20000076293945,343995.0
2013-10-22,33.20000076293945,33.5,33.099998474121094,33.29999923706055,563893.0
2013-10-23,33.20000076293945,33.20000076293945,33.0,33.099998474121094,187213.0
2013-10-24,33.099998474121094,34.0,33.099998474121094,33.599998474121094,1557766.0
2013-10-27,33.400001525878906,34.0,33.20000076293945,33.599998474121094,697270.0
2013-10-28,33.70000076293945,33.70000076293945,33.400001525878906,33.70000076293945,241331.0
2013-10-29,32.79999923706055,33.20000076293945,32.5,33.0,934058.0
2013-10-30,32.79999923706055,33.099998474121094,32.599998474121094,32.79999923706055,235438.0
2013-10-31,32.79999923706055,33.0,32.70000076293945,32.900001525878906,192307.0
2013-11-03,32.79999923706055,32.900001525878906,32.599998474121094,32.599998474121094,158343.0
2013-11-04,32.70000076293945,33.0,32.599998474121094,33.0,186884.0
2013-11-05,32.79999923706055,33.099998474121094,32.79999923706055,32.900001525878906,245498.0
2013-11-06,33.0,33.0,32.79999923706055,32.900001525878906,153120.0
2013-11-07,32.79999923706055,33.400001525878906,32.79999923706055,33.29999923706055,308203.0
2013-11-10,33.400001525878906,33.79999923706055,33.400001525878906,33.599998474121094,466079.0
2013-11-11,33.599998474121094,33.70000076293945,33.400001525878906,33.400001525878906,192394.0
2013-11-12,33.400001525878906,33.70000076293945,33.400001525878906,33.400001525878906,280567.0
2013-11-13,33.400001525878906,33.5,33.20000076293945,33.20000076293945,135597.0
2013-11-14,33.20000076293945,33.29999923706055,33.20000076293945,33.29999923706055,121784.0
2013-11-17,33.400001525878906,33.5,33.0,33.0,176060.0
2013-11-18,33.099998474121094,33.099998474121094,32.900001525878906,32.900001525878906,179082.0
2013-11-19,33.0,33.0,32.5,32.900001525878906,79512.0
2013-11-20,32.79999923706055,33.20000076293945,32.70000076293945,33.0,155555.0
2013-11-21,33.20000076293945,33.20000076293945,32.70000076293945,33.0,141713.0
2013-11-24,33.099998474121094,33.099998474121094,32.79999923706055,33.0,118729.0
2013-11-25,32.79999923706055,33.0,32.599998474121094,32.70000076293945,71926.0
2013-11-26,32.70000076293945,32.79999923706055,32.5,32.79999923706055,126526.0
2013-11-27,32.5,32.79999923706055,32.5,32.79999923706055,53925.0
2013-11-28,32.900001525878906,33.599998474121094,32.70000076293945,33.099998474121094,860428.0
2013-12-01,33.400001525878906,33.599998474121094,33.29999923706055,33.29999923706055,297130.0
2013-12-02,33.20000076293945,33.5,33.099998474121094,33.29999923706055,138391.0
2013-12-03,33.29999923706055,33.29999923706055,32.599998474121094,33.0,257545.0
2013-12-04,32.70000076293945,33.099998474121094,32.70000076293945,33.0,230386.0
2013-12-05,32.900001525878906,33.29999923706055,32.900001525878906,33.099998474121094,497410.0
2013-12-08,33.20000076293945,33.400001525878906,33.099998474121094,33.20000076293945,323202.0
2013-12-09,33.20000076293945,33.29999923706055,33.0,33.20000076293945,287407.0
2013-12-10,33.099998474121094,33.70000076293945,33.099998474121094,33.599998474121094,1173857.0
2013-12-11,33.599998474121094,33.900001525878906,33.5,33.5,522941.0
2013-12-12,33.5,33.5,33.20000076293945,33.29999923706055,314695.0
2013-12-15,33.20000076293945,33.400001525878906,33.099998474121094,33.400001525878906,257538.0
2013-12-16,33.29999923706055,33.400001525878906,33.099998474121094,33.099998474121094,222524.0
2013-12-17,33.099998474121094,33.400001525878906,33.099998474121094,33.400001525878906,318398.0
2013-12-18,33.400001525878906,33.70000076293945,33.29999923706055,33.400001525878906,390909.0
2013-12-19,33.400001525878906,33.400001525878906,33.0,33.29999923706055,323252.0
2013-12-22,33.29999923706055,33.5,33.29999923706055,33.5,173163.0
2013-12-23,33.400001525878906,33.5,33.20000076293945,33.29999923706055,291702.0
2013-12-24,33.29999923706055,33.400001525878906,33.0,33.099998474121094,402959.0
2013-12-25,33.099998474121094,33.29999923706055,32.900001525878906,33.0,218950.0
2013-12-26,32.900001525878906,33.70000076293945,32.900001525878906,33.20000076293945,1167590.0
2013-12-29,33.29999923706055,33.5,33.0,33.29999923706055,915685.0
2013-12-30,33.400001525878906,33.79999923706055,33.29999923706055,33.400001525878906,716421.0
2013-12-31,33.599998474121094,33.599998474121094,33.099998474121094,33.099998474121094,384335.0
2014-01-01,33.099998474121094,33.5,33.099998474121094,33.20000076293945,300799.0
2014-01-02,33.29999923706055,33.5,33.099998474121094,33.29999923706055,326382.0
2014-01-05,33.5,33.599998474121094,33.20000076293945,33.400001525878906,394070.0
2014-01-06,33.20000076293945,33.400001525878906,33.099998474121094,33.20000076293945,357072.0
2014-01-07,33.20000076293945,34.20000076293945,33.20000076293945,33.70000076293945,1416663.0
2014-01-08,34.099998474121094,34.79999923706055,34.099998474121094,34.20000076293945,2698342.0
2014-01-09,34.20000076293945,34.29999923706055,33.599998474121094,33.79999923706055,811411.0
2014-01-12,33.70000076293945,33.70000076293945,33.5,33.599998474121094,519172.0
2014-01-13,33.599998474121094,33.599998474121094,33.0,33.20000076293945,597390.0
2014-01-14,33.20000076293945,33.20000076293945,33.20000076293945,33.20000076293945,0.0
2014-01-15,33.70000076293945,34.0,33.5,33.599998474121094,719012.0
2014-01-16,33.70000076293945,33.900001525878906,33.400001525878906,33.5,525250.0
2014-01-19,33.400001525878906,33.599998474121094,33.0,33.599998474121094,579392.0
2014-01-20,33.400001525878906,33.70000076293945,33.29999923706055,33.70000076293945,210631.0
2014-01-21,33.29999923706055,33.400001525878906,31.799999237060547,32.900001525878906,2546581.0
2014-01-22,32.900001525878906,32.900001525878906,32.20000076293945,32.599998474121094,598718.0
2014-01-23,32.5,32.70000076293945,32.400001525878906,32.70000076293945,402408.0
2014-01-26,32.20000076293945,32.599998474121094,32.0,32.5,309155.0
2014-01-27,32.5,32.900001525878906,32.29999923706055,32.400001525878906,435433.0
2014-01-28,32.20000076293945,32.599998474121094,32.20000076293945,32.29999923706055,288575.0
2014-01-29,32.400001525878906,32.599998474121094,32.400001525878906,32.599998474121094,230462.0
2014-01-30,32.5,32.70000076293945,32.400001525878906,32.70000076293945,258170.0
2014-02-02,32.70000076293945,33.099998474121094,32.599998474121094,32.70000076293945,358099.0
2014-02-03,32.599998474121094,32.70000076293945,32.29999923706055,32.400001525878906,249082.0
2014-02-04,32.20000076293945,32.5,32.0,32.29999923706055,246717.0
2014-02-05,32.400001525878906,32.400001525878906,32.20000076293945,32.400001525878906,190787.0
2014-02-06,32.20000076293945,32.5,32.20000076293945,32.400001525878906,155827.0
2014-02-09,32.400001525878906,32.5,32.29999923706055,32.400001525878906,355877.0
2014-02-10,32.400001525878906,32.5,31.899999618530273,32.20000076293945,687790.0
2014-02-11,32.20000076293945,32.20000076293945,31.899999618530273,32.0,317208.0
2014-02-12,32.099998474121094,32.20000076293945,31.899999618530273,31.899999618530273,194423.0
2014-02-13,32.0,32.0,31.600000381469727,31.600000381469727,194474.0
2014-02-16,31.700000762939453,32.099998474121094,31.600000381469727,31.899999618530273,369888.0
2014-02-17,31.899999618530273,32.099998474121094,31.700000762939453,31.799999237060547,242771.0
2014-02-18,31.700000762939453,32.0,31.700000762939453,31.899999618530273,191942.0
2014-02-19,31.899999618530273,32.0,31.799999237060547,31.899999618530273,104632.0
2014-02-20,31.899999618530273,32.0,31.799999237060547,31.799999237060547,171873.0
2014-02-23,31.899999618530273,32.0,31.799999237060547,31.899999618530273,198537.0
2014-02-24,32.0,32.20000076293945,31.799999237060547,32.099998474121094,402574.0
2014-02-25,32.099998474121094,32.20000076293945,32.0,32.099998474121094,279398.0
2014-02-26,32.0,32.29999923706055,32.0,32.0,383860.0
2014-02-27,32.099998474121094,32.29999923706055,31.799999237060547,31.899999618530273,402362.0
2014-03-02,31.899999618530273,31.899999618530273,31.5,31.799999237060547,316611.0
2014-03-03,31.600000381469727,31.600000381469727,31.399999618530273,31.600000381469727,197469.0
2014-03-04,31.600000381469727,32.099998474121094,31.600000381469727,32.099998474121094,520782.0
2014-03-05,32.099998474121094,32.099998474121094,31.600000381469727,31.799999237060547,393629.0
2014-03-06,31.799999237060547,32.5,31.799999237060547,32.400001525878906,1014227.0
2014-03-09,32.5,32.599998474121094,32.400001525878906,32.599998474121094,447107.0
2014-03-10,32.5,32.599998474121094,32.20000076293945,32.5,371889.0
2014-03-11,32.5,33.20000076293945,32.29999923706055,32.79999923706055,1140432.0
2014-03-12,32.599998474121094,32.900001525878906,32.599998474121094,32.599998474121094,461520.0
2014-03-13,32.599998474121094,32.599998474121094,32.599998474121094,32.599998474121094,0.0
2014-03-16,32.70000076293945,32.79999923706055,32.599998474121094,32.70000076293945,307215.0
2014-03-17,32.70000076293945,32.79999923706055,32.599998474121094,32.599998474121094,272836.0
2014-03-18,32.70000076293945,32.70000076293945,32.400001525878906,32.599998474121094,293902.0
2014-03-19,32.599998474121094,32.79999923706055,32.400001525878906,32.5,300052.0
2014-03-20,32.400001525878906,32.599998474121094,32.400001525878906,32.5,235115.0
2014-03-23,32.5,32.70000076293945,32.5,32.70000076293945,405756.0
2014-03-24,32.70000076293945,32.70000076293945,32.5,32.70000076293945,280855.0
2014-03-25,32.599998474121094,33.29999923706055,32.599998474121094,33.099998474121094,897483.0
2014-03-26,33.29999923706055,33.400001525878906,32.900001525878906,33.099998474121094,659023.0
2014-03-27,33.0,33.400001525878906,32.70000076293945,32.900001525878906,560903.0
2014-03-30,33.0,33.29999923706055,32.900001525878906,33.29999923706055,639800.0
2014-03-31,33.400001525878906,33.5,33.20000076293945,33.400001525878906,279171.0
2014-04-01,33.29999923706055,33.599998474121094,33.20000076293945,33.400001525878906,512532.0
2014-04-02,33.70000076293945,33.79999923706055,33.400001525878906,33.70000076293945,873332.0
2014-04-03,33.70000076293945,33.70000076293945,33.400001525878906,33.599998474121094,535759.0
2014-04-06,33.5,34.400001525878906,33.5,34.0,1347030.0
2014-04-07,34.0,34.5,33.70000076293945,34.400001525878906,1045364.0
2014-04-08,34.5,34.900001525878906,34.5,34.79999923706055,1010530.0
2014-04-09,34.900001525878906,35.5,33.5,34.20000076293945,1938612.0
2014-04-10,34.29999923706055,34.5,33.79999923706055,34.0,834511.0
2014-04-13,33.599998474121094,33.900001525878906,33.400001525878906,33.70000076293945,421203.0
2014-04-14,33.79999923706055,34.400001525878906,33.599998474121094,34.20000076293945,686944.0
2014-04-15,34.400001525878906,36.5,34.400001525878906,36.29999923706055,2526239.0
2014-04-16,36.5,38.099998474121094,36.5,38.0,2566420.0
2014-04-17,38.5,38.70000076293945,37.400001525878906,37.5,1570883.0
2014-04-20,37.599998474121094,38.599998474121094,36.29999923706055,38.20000076293945,2737513.0
2014-04-21,38.400001525878906,38.5,37.5,38.0,1500612.0
2014-04-22,37.70000076293945,38.0,37.400001525878906,38.0,978120.0
2014-04-23,38.5,38.79999923706055,38.20000076293945,38.599998474121094,934522.0
2014-04-24,38.5,39.79999923706055,38.5,39.400001525878906,1976765.0
2014-04-27,40.599998474121094,40.70000076293945,38.29999923706055,38.599998474121094,1929505.0
2014-04-28,39.0,39.0,37.5,38.5,1308648.0
2014-04-29,38.900001525878906,38.900001525878906,37.79999923706055,37.79999923706055,998655.0
2014-04-30,37.70000076293945,38.5,37.70000076293945,38.29999923706055,1219600.0
2014-05-01,38.70000076293945,38.70000076293945,38.099998474121094,38.29999923706055,1060305.0
2014-05-04,38.5,42.0,38.5,41.599998474121094,4675706.0
2014-05-05,41.400001525878906,42.599998474121094,40.400001525878906,41.0,2491627.0
2014-05-06,41.400001525878906,44.0,41.0,43.20000076293945,5444440.0
2014-05-07,43.0,44.29999923706055,42.20000076293945,43.900001525878906,3246908.0
2014-05-08,44.0,44.5,43.0,43.0,1237849.0
2014-05-11,43.0,45.20000076293945,42.70000076293945,44.0,2261218.0
2014-05-12,44.400001525878906,44.5,43.79999923706055,44.0,1079575.0
2014-05-13,44.0,44.29999923706055,43.5,43.70000076293945,764478.0
2014-05-14,43.5,45.099998474121094,43.5,44.5,1780472.0
2014-05-15,45.099998474121094,46.20000076293945,44.599998474121094,45.5,2655581.0
2014-05-18,45.29999923706055,47.400001525878906,45.29999923706055,47.20000076293945,2782147.0
2014-05-19,47.0,47.599998474121094,45.5,47.5,1807407.0
2014-05-20,47.599998474121094,47.79999923706055,46.599998474121094,47.20000076293945,1188496.0
2014-05-21,47.0,47.900001525878906,46.70000076293945,47.29999923706055,1108610.0
2014-05-22,47.400001525878906,48.0,46.5,46.70000076293945,1015958.0
2014-05-25,45.0,47.5,45.0,47.5,527810.0
2014-05-26,47.599998474121094,47.70000076293945,47.0,47.29999923706055,429115.0
2014-05-27,47.400001525878906,47.79999923706055,47.099998474121094,47.5,722895.0
2014-05-28,47.5,47.900001525878906,47.0,47.79999923706055,525644.0
2014-05-29,47.900001525878906,47.900001525878906,46.70000076293945,47.099998474121094,905871.0
2014-06-01,47.099998474121094,47.79999923706055,47.0,47.599998474121094,754698.0
2014-06-02,47.599998474121094,47.599998474121094,46.5,47.099998474121094,761050.0
2014-06-03,47.20000076293945,47.29999923706055,46.599998474121094,46.70000076293945,511555.0
2014-06-04,46.5,46.70000076293945,45.70000076293945,45.79999923706055,478486.0
2014-06-05,45.599998474121094,45.599998474121094,43.400001525878906,43.70000076293945,1119119.0
2014-06-08,43.5,43.599998474121094,39.79999923706055,41.599998474121094,948215.0
2014-06-09,41.79999923706055,42.29999923706055,40.70000076293945,41.900001525878906,409959.0
2014-06-10,42.099998474121094,42.099998474121094,41.20000076293945,41.400001525878906,444751.0
2014-06-11,41.5,45.5,41.29999923706055,44.70000076293945,2667505.0
2014-06-12,44.5,45.5,42.5,44.20000076293945,2022191.0
2014-06-15,43.599998474121094,46.70000076293945,42.599998474121094,44.400001525878906,1204390.0
2014-06-16,44.29999923706055,45.599998474121094,43.5,43.79999923706055,1771735.0
2014-06-17,43.599998474121094,44.5,43.0,43.79999923706055,724146.0
2014-06-18,44.0,44.400001525878906,43.20000076293945,43.599998474121094,677660.0
2014-06-19,43.900001525878906,44.0,43.0,43.0,346978.0
2014-06-22,43.20000076293945,43.400001525878906,41.0,41.0,518897.0
2014-06-23,40.70000076293945,40.70000076293945,39.0,39.20000076293945,844915.0
2014-06-24,39.20000076293945,41.0,38.70000076293945,40.70000076293945,848184.0
2014-06-25,40.70000076293945,42.5,40.5,41.5,1064258.0
2014-06-26,41.5,42.29999923706055,40.900001525878906,41.20000076293945,346025.0
2014-06-29,40.70000076293945,41.29999923706055,40.0,40.79999923706055,173672.0
2014-06-30,40.599998474121094,42.0,40.5,41.0,579633.0
2014-07-01,40.900001525878906,42.20000076293945,40.900001525878906,41.599998474121094,751890.0
2014-07-02,41.79999923706055,42.70000076293945,41.599998474121094,42.0,794145.0
2014-07-03,42.0,42.400001525878906,41.70000076293945,41.70000076293945,381414.0
2014-07-06,41.900001525878906,42.0,41.20000076293945,41.29999923706055,266728.0
2014-07-07,41.400001525878906,41.400001525878906,40.900001525878906,41.20000076293945,275751.0
2014-07-08,41.20000076293945,41.5,41.0,41.0,391085.0
2014-07-09,41.0,41.099998474121094,40.900001525878906,40.900001525878906,176052.0
2014-07-10,41.0,41.29999923706055,40.5,41.20000076293945,429643.0
2014-07-13,41.20000076293945,42.20000076293945,41.0,42.20000076293945,742333.0
2014-07-14,42.29999923706055,42.900001525878906,42.20000076293945,42.5,542370.0
2014-07-15,42.599998474121094,43.0,42.29999923706055,42.400001525878906,293541.0
2014-07-16,42.20000076293945,42.400001525878906,41.900001525878906,41.900001525878906,373151.0
2014-07-17,41.900001525878906,42.099998474121094,41.70000076293945,41.70000076293945,156905.0
2014-07-20,40.0,41.79999923706055,40.0,40.5,322768.0
2014-07-21,40.599998474121094,40.70000076293945,40.29999923706055,40.29999923706055,328356.0
2014-07-22,40.5,40.79999923706055,39.400001525878906,39.400001525878906,876888.0
2014-07-23,39.5,40.0,39.0,39.79999923706055,450347.0
2014-07-24,39.79999923706055,40.5,39.599998474121094,40.0,444360.0
2014-08-03,40.20000076293945,40.70000076293945,40.0,40.599998474121094,320928.0
2014-08-04,40.70000076293945,41.29999923706055,40.599998474121094,40.79999923706055,365764.0
2014-08-05,40.900001525878906,41.900001525878906,40.70000076293945,41.29999923706055,831281.0
2014-08-06,41.5,42.0,41.0,41.400001525878906,592529.0
2014-08-07,41.599998474121094,41.70000076293945,41.099998474121094,41.29999923706055,415050.0
2014-08-10,41.20000076293945,41.400001525878906,40.70000076293945,40.70000076293945,590598.0
2014-08-11,40.900001525878906,40.900001525878906,40.5,40.79999923706055,585053.0
2014-08-12,40.900001525878906,41.599998474121094,40.79999923706055,41.400001525878906,1410949.0
2014-08-13,41.599998474121094,42.20000076293945,41.400001525878906,41.70000076293945,1490355.0
2014-08-14,42.0,43.29999923706055,41.79999923706055,42.0,1592062.0
2014-08-17,42.400001525878906,43.70000076293945,42.400001525878906,43.20000076293945,1350643.0
2014-08-18,43.5,44.5,43.29999923706055,43.5,1450345.0
2014-08-19,43.599998474121094,44.0,43.099998474121094,43.099998474121094,583083.0
2014-08-20,43.20000076293945,43.900001525878906,43.099998474121094,43.29999923706055,618564.0
2014-08-21,43.20000076293945,43.5,42.79999923706055,42.79999923706055,474444.0
2014-08-24,43.0,43.5,42.79999923706055,42.900001525878906,859044.0
2014-08-25,43.0,43.0,41.5,41.599998474121094,840419.0
2014-08-26,41.70000076293945,42.79999923706055,41.599998474121094,42.5,966745.0
2014-08-27,42.70000076293945,43.20000076293945,42.599998474121094,43.20000076293945,699390.0
2014-08-28,43.20000076293945,43.29999923706055,42.599998474121094,42.79999923706055,634296.0
2014-08-31,43.0,43.599998474121094,42.900001525878906,43.400001525878906,723404.0
2014-09-01,43.5,43.79999923706055,42.900001525878906,43.5,1126362.0
2014-09-02,43.599998474121094,43.599998474121094,43.0,43.20000076293945,777210.0
2014-09-03,43.20000076293945,43.400001525878906,43.0,43.20000076293945,497085.0
2014-09-04,43.0,44.79999923706055,43.0,43.900001525878906,1828225.0
2014-09-07,44.29999923706055,44.79999923706055,44.0,44.400001525878906,1103010.0
2014-09-08,44.5,47.900001525878906,44.0,46.400001525878906,6622468.0
2014-09-09,46.5,46.599998474121094,45.5,45.70000076293945,1625565.0
2014-09-10,45.400001525878906,46.5,45.0,46.400001525878906,2350458.0
2014-09-11,46.5,47.099998474121094,45.79999923706055,46.400001525878906,1784590.0
2014-09-14,46.29999923706055,47.20000076293945,45.70000076293945,47.0,2278966.0
2014-09-15,47.599998474121094,48.29999923706055,47.099998474121094,47.599998474121094,4165206.0
2014-09-16,47.5,47.70000076293945,46.29999923706055,46.400001525878906,1351665.0
2014-09-17,47.0,47.099998474121094,45.099998474121094,45.29999923706055,3178041.0
2014-09-18,45.29999923706055,45.29999923706055,44.29999923706055,44.79999923706055,2154786.0
2014-09-21,44.900001525878906,45.099998474121094,43.900001525878906,44.099998474121094,990913.0
2014-09-22,43.900001525878906,43.900001525878906,42.400001525878906,42.900001525878906,1280802.0
2014-09-24,42.900001525878906,43.0,41.5,42.0,1252944.0
2014-09-25,42.400001525878906,42.70000076293945,41.5,41.79999923706055,1911492.0
2014-09-28,41.900001525878906,43.0,41.599998474121094,42.70000076293945,1234324.0
2014-09-29,42.79999923706055,43.29999923706055,42.20000076293945,42.400001525878906,1393973.0
2014-09-30,42.5,42.599998474121094,42.400001525878906,42.5,350881.0
2014-10-01,42.599998474121094,42.599998474121094,42.099998474121094,42.099998474121094,428295.0
2014-10-02,41.70000076293945,41.900001525878906,41.400001525878906,41.599998474121094,541246.0
2014-10-12,40.0,40.29999923706055,37.599998474121094,37.599998474121094,627398.0
2014-10-13,38.0,38.599998474121094,37.0,38.599998474121094,630834.0
2014-10-14,38.0,38.0,36.70000076293945,37.70000076293945,320481.0
2014-10-15,37.599998474121094,37.900001525878906,36.70000076293945,36.70000076293945,344651.0
2014-10-16,35.400001525878906,36.0,33.20000076293945,33.5,1411996.0
2014-10-19,35.0,35.099998474121094,34.20000076293945,34.70000076293945,525753.0
2014-10-20,34.79999923706055,36.20000076293945,34.599998474121094,35.79999923706055,560119.0
2014-10-21,36.0,38.29999923706055,36.0,37.900001525878906,815365.0
2014-10-22,38.20000076293945,39.70000076293945,37.0,38.900001525878906,1037326.0
2014-10-23,38.0,40.79999923706055,37.5,40.0,1096147.0
2014-10-26,40.0,41.0,40.0,40.5,820293.0
2014-10-27,38.400001525878906,39.70000076293945,38.099998474121094,39.400001525878906,999749.0
2014-10-28,39.099998474121094,40.400001525878906,39.099998474121094,40.099998474121094,463836.0
2014-10-29,40.400001525878906,41.70000076293945,40.29999923706055,40.400001525878906,1007436.0
2014-10-30,40.099998474121094,41.0,39.79999923706055,40.79999923706055,671402.0
2014-11-02,41.400001525878906,44.5,41.400001525878906,43.099998474121094,4152378.0
2014-11-03,43.400001525878906,44.400001525878906,42.5,42.70000076293945,2870431.0
2014-11-04,42.099998474121094,42.099998474121094,38.5,39.29999923706055,4992801.0
2014-11-05,39.20000076293945,40.400001525878906,38.900001525878906,40.29999923706055,1938297.0
2014-11-06,40.29999923706055,40.79999923706055,38.70000076293945,38.79999923706055,2088585.0
2014-11-09,39.099998474121094,39.20000076293945,37.79999923706055,38.5,1209140.0
2014-11-10,38.599998474121094,38.79999923706055,38.20000076293945,38.400001525878906,816030.0
2014-11-11,38.099998474121094,38.79999923706055,38.0,38.29999923706055,962809.0
2014-11-12,38.400001525878906,39.20000076293945,38.29999923706055,38.79999923706055,741713.0
2014-11-13,38.79999923706055,39.20000076293945,38.400001525878906,38.5,903241.0
2014-11-16,38.20000076293945,38.5,37.0,37.400001525878906,837845.0
2014-11-17,37.20000076293945,37.400001525878906,34.099998474121094,34.29999923706055,1416347.0
2014-11-18,34.599998474121094,35.099998474121094,34.099998474121094,34.79999923706055,823061.0
2014-11-19,35.0,35.099998474121094,34.5,34.79999923706055,662940.0
2014-11-20,34.900001525878906,35.70000076293945,34.70000076293945,35.099998474121094,900092.0
2014-11-23,35.5,36.099998474121094,35.29999923706055,35.599998474121094,630727.0
2014-11-24,35.70000076293945,35.900001525878906,34.70000076293945,34.900001525878906,570670.0
2014-11-25,34.599998474121094,34.599998474121094,33.5,34.099998474121094,516706.0
2014-11-26,33.599998474121094,33.79999923706055,32.900001525878906,33.29999923706055,688400.0
2014-11-27,33.0,34.0,32.70000076293945,33.900001525878906,583226.0
2014-11-30,32.0,32.5,30.5,30.899999618530273,759389.0
2014-12-01,31.0,32.599998474121094,30.899999618530273,32.5,480375.0
2014-12-02,33.099998474121094,33.20000076293945,32.099998474121094,32.20000076293945,376779.0
2014-12-03,32.099998474121094,33.20000076293945,32.099998474121094,33.099998474121094,384370.0
2014-12-04,33.20000076293945,34.29999923706055,33.20000076293945,34.0,446818.0
2014-12-07,34.0,34.79999923706055,33.79999923706055,34.5,500777.0
2014-12-08,34.29999923706055,35.29999923706055,34.20000076293945,34.5,526532.0
2014-12-09,33.79999923706055,34.0,33.20000076293945,33.79999923706055,230230.0
2014-12-10,33.79999923706055,34.0,32.29999923706055,32.79999923706055,145071.0
2014-12-11,32.0,32.79999923706055,31.799999237060547,32.70000076293945,261801.0
2014-12-14,31.100000381469727,31.700000762939453,30.200000762939453,30.200000762939453,179626.0
2014-12-15,31.299999237060547,31.399999618530273,27.700000762939453,29.0,409584.0
2014-12-16,27.0,27.0,25.5,25.5,241127.0
2014-12-17,25.0,26.0,23.0,25.5,488006.0
2014-12-18,26.700000762939453,28.0,26.299999237060547,28.0,531222.0
2014-12-21,29.799999237060547,29.799999237060547,27.5,28.299999237060547,595910.0
2014-12-22,28.399999618530273,29.299999237060547,28.100000381469727,28.799999237060547,301928.0
2014-12-23,28.600000381469727,30.200000762939453,28.600000381469727,29.399999618530273,555345.0
2014-12-24,29.899999618530273,31.700000762939453,29.899999618530273,30.5,448998.0
2014-12-25,30.299999237060547,31.799999237060547,30.0,31.5,421076.0
2014-12-28,31.399999618530273,33.099998474121094,31.399999618530273,32.900001525878906,245391.0
2014-12-29,33.20000076293945,34.20000076293945,32.900001525878906,33.400001525878906,292250.0
2014-12-30,31.5,32.599998474121094,31.299999237060547,31.299999237060547,341143.0
2014-12-31,31.700000762939453,31.899999618530273,28.5,29.399999618530273,837993.0
2015-01-01,30.100000381469727,31.899999618530273,29.5,31.200000762939453,350378.0
2015-01-04,31.399999618530273,32.400001525878906,31.399999618530273,32.0,420867.0
2015-01-05,31.799999237060547,31.799999237060547,31.399999618530273,31.399999618530273,178507.0
2015-01-06,30.899999618530273,31.299999237060547,30.0,31.299999237060547,123191.0
2015-01-07,31.299999237060547,32.099998474121094,31.200000762939453,31.799999237060547,248740.0
2015-01-08,32.099998474121094,32.900001525878906,32.099998474121094,32.900001525878906,236671.0
2015-01-11,33.0,34.099998474121094,33.0,33.400001525878906,482597.0
2015-01-12,34.0,34.5,32.599998474121094,32.599998474121094,380111.0
2015-01-13,31.799999237060547,34.099998474121094,31.5,34.099998474121094,280959.0
2015-01-14,35.0,35.20000076293945,34.29999923706055,34.79999923706055,386565.0
2015-01-15,34.79999923706055,35.79999923706055,33.79999923706055,34.5,526353.0
2015-01-18,34.0,35.0,34.0,34.79999923706055,167549.0
2015-01-19,34.70000076293945,35.099998474121094,34.400001525878906,34.900001525878906,153432.0
2015-01-20,35.099998474121094,36.0,35.0,36.0,238409.0
2015-01-21,35.0,37.0,35.0,35.900001525878906,397607.0
2015-01-22,35.900001525878906,36.400001525878906,35.5,35.900001525878906,69903.0
2015-01-26,35.70000076293945,36.400001525878906,35.70000076293945,36.0,104348.0
2015-01-27,36.400001525878906,36.79999923706055,36.099998474121094,36.29999923706055,180034.0
2015-01-28,36.5,37.5,36.5,36.79999923706055,223971.0
2015-01-29,36.900001525878906,37.5,36.5,36.900001525878906,195938.0
2015-02-01,38.0,38.29999923706055,37.599998474121094,37.900001525878906,556997.0
2015-02-02,37.70000076293945,37.900001525878906,37.599998474121094,37.900001525878906,173958.0
2015-02-03,37.79999923706055,38.5,37.70000076293945,37.900001525878906,485083.0
2015-02-04,37.900001525878906,38.099998474121094,37.599998474121094,37.79999923706055,293399.0
2015-02-05,37.0,38.099998474121094,37.0,37.79999923706055,119220.0
2015-02-08,38.0,38.20000076293945,37.70000076293945,37.900001525878906,290300.0
2015-02-09,37.900001525878906,38.20000076293945,37.599998474121094,37.900001525878906,312442.0
2015-02-10,37.599998474121094,37.79999923706055,37.0,37.29999923706055,146269.0
2015-02-11,37.20000076293945,37.400001525878906,36.0,36.400001525878906,139282.0
2015-02-12,36.599998474121094,36.79999923706055,36.099998474121094,36.20000076293945,137209.0
2015-02-15,36.79999923706055,36.79999923706055,36.400001525878906,36.599998474121094,208873.0
2015-02-16,36.5,37.099998474121094,36.5,36.5,248273.0
2015-02-17,36.5,37.0,35.79999923706055,36.0,142313.0
2015-02-18,36.0,36.400001525878906,35.79999923706055,36.099998474121094,88168.0
2015-02-19,36.400001525878906,36.5,35.900001525878906,35.900001525878906,322995.0
2015-02-22,36.400001525878906,36.400001525878906,35.5,35.5,172610.0
2015-02-23,35.70000076293945,35.79999923706055,35.099998474121094,35.20000076293945,124761.0
2015-02-24,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-02-25,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-02-26,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-03-01,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-03-02,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-03-03,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-03-04,35.20000076293945,35.20000076293945,35.20000076293945,35.20000076293945,0.0
2015-03-05,36.0,36.70000076293945,35.900001525878906,36.29999923706055,438754.0
2015-03-08,36.70000076293945,37.599998474121094,36.70000076293945,37.099998474121094,1125826.0
2015-03-09,36.70000076293945,37.599998474121094,36.70000076293945,37.099998474121094,1125826.0
2015-03-10,37.400001525878906,38.0,37.0,37.400001525878906,1483309.0
2015-03-11,37.0,38.29999923706055,36.79999923706055,38.20000076293945,1093399.0
2015-03-12,38.400001525878906,39.0,37.79999923706055,38.20000076293945,1799690.0
2015-03-15,38.0,38.099998474121094,37.400001525878906,37.70000076293945,299839.0
2015-03-16,37.599998474121094,37.900001525878906,37.099998474121094,37.5,516996.0
2015-03-17,37.400001525878906,37.599998474121094,37.0,37.599998474121094,389743.0
2015-03-18,37.20000076293945,37.79999923706055,36.20000076293945,37.599998474121094,594807.0
2015-03-19,38.0,38.5,37.5,38.29999923706055,543706.0
2015-03-22,38.599998474121094,40.0,38.400001525878906,39.20000076293945,1184613.0
2015-03-23,39.29999923706055,40.20000076293945,39.099998474121094,39.29999923706055,2002819.0
2015-03-24,39.0,39.29999923706055,38.0,38.5,758308.0
2015-03-25,38.400001525878906,38.400001525878906,34.79999923706055,34.79999923706055,1053704.0
2015-03-26,32.099998474121094,36.5,32.099998474121094,36.29999923706055,623041.0
2015-03-29,37.0,37.400001525878906,36.0,37.0,327738.0
2015-03-30,36.599998474121094,37.599998474121094,36.599998474121094,37.099998474121094,536665.0
2015-03-31,36.900001525878906,37.400001525878906,36.29999923706055,37.20000076293945,197185.0
2015-04-01,37.099998474121094,37.900001525878906,36.599998474121094,37.0,342287.0
2015-04-02,37.20000076293945,37.400001525878906,36.5,37.099998474121094,395294.0
2015-04-05,37.099998474121094,37.099998474121094,35.599998474121094,36.0,118981.0
2015-04-06,36.5,36.900001525878906,35.599998474121094,35.900001525878906,341259.0
2015-04-07,35.79999923706055,36.20000076293945,35.400001525878906,35.70000076293945,518973.0
2015-04-08,35.79999923706055,36.0,35.5,36.0,435428.0
2015-04-09,35.5,36.29999923706055,35.5,36.29999923706055,247683.0
2015-04-12,36.29999923706055,36.5,36.20000076293945,36.29999923706055,175738.0
2015-04-13,36.29999923706055,37.29999923706055,36.20000076293945,37.29999923706055,289105.0
2015-04-14,37.5,38.79999923706055,37.400001525878906,37.70000076293945,501119.0
2015-04-15,38.20000076293945,38.5,37.5,38.0,872432.0
2015-04-16,38.0,39.0,37.900001525878906,38.599998474121094,1239788.0
2015-04-19,39.20000076293945,39.5,38.5,39.20000076293945,1569592.0
2015-04-20,39.0,39.099998474121094,38.599998474121094,39.0,582260.0
2015-04-21,38.599998474121094,38.79999923706055,37.5,37.79999923706055,933198.0
2015-04-22,37.900001525878906,38.0,37.20000076293945,37.29999923706055,606475.0
2015-04-23,37.400001525878906,37.5,37.29999923706055,37.400001525878906,311100.0
2015-04-26,37.70000076293945,38.400001525878906,37.70000076293945,38.20000076293945,509840.0
2015-04-27,38.20000076293945,38.5,37.900001525878906,38.06999969482422,543126.0
2015-04-28,38.0,38.400001525878906,37.79999923706055,38.16999816894531,430052.0
2015-04-29,37.29999923706055,37.5,36.599998474121094,37.040000915527344,567887.0
2015-04-30,37.0,37.099998474121094,36.5,36.58000183105469,253099.0
2015-05-03,36.900001525878906,36.900001525878906,36.099998474121094,36.47999954223633,436824.0
2015-05-04,36.400001525878906,36.599998474121094,36.0,36.52000045776367,251269.0
2015-05-05,36.599998474121094,36.599998474121094,35.900001525878906,36.099998474121094,488785.0
2015-05-06,36.099998474121094,36.29999923706055,35.79999923706055,35.869998931884766,345158.0
2015-05-07,35.900001525878906,36.20000076293945,35.70000076293945,36.04999923706055,174672.0
2015-05-10,36.099998474121094,36.099998474121094,35.79999923706055,36.0,166454.0
2015-05-11,36.099998474121094,36.70000076293945,35.79999923706055,35.86000061035156,491550.0
2015-05-12,35.900001525878906,36.29999923706055,35.5,35.900001525878906,144905.0
2015-05-13,36.0,36.099998474121094,35.599998474121094,36.06999969482422,162546.0
2015-05-14,36.099998474121094,36.20000076293945,35.900001525878906,36.08000183105469,305455.0
2015-05-17,36.20000076293945,36.599998474121094,36.099998474121094,36.5099983215332,410333.0
2015-05-18,36.79999923706055,37.5,36.599998474121094,37.0,806231.0
2015-05-19,37.20000076293945,37.29999923706055,36.79999923706055,37.209999084472656,241294.0
2015-05-20,37.099998474121094,37.79999923706055,36.70000076293945,36.88999938964844,691532.0
2015-05-21,37.0,37.0,36.099998474121094,36.68000030517578,1100828.0
2015-05-24,36.599998474121094,37.20000076293945,36.5,37.0099983215332,588649.0
2015-05-25,37.0,37.400001525878906,36.900001525878906,37.0099983215332,293405.0
2015-05-26,37.0,37.099998474121094,36.70000076293945,36.869998931884766,261758.0
2015-05-27,36.79999923706055,36.900001525878906,36.599998474121094,36.779998779296875,129392.0
2015-05-28,36.79999923706055,36.79999923706055,36.599998474121094,36.709999084472656,119443.0
2015-05-31,36.79999923706055,36.79999923706055,36.5,36.689998626708984,108407.0
2015-06-01,36.70000076293945,36.79999923706055,36.099998474121094,36.54999923706055,123478.0
2015-06-02,36.5,37.900001525878906,36.5,36.970001220703125,1608215.0
2015-06-03,37.29999923706055,37.400001525878906,36.70000076293945,36.790000915527344,526052.0
2015-06-04,36.79999923706055,36.79999923706055,36.20000076293945,36.5,181551.0
2015-06-07,36.20000076293945,36.5,36.20000076293945,36.29999923706055,260438.0
2015-06-08,36.29999923706055,36.5,36.20000076293945,36.400001525878906,122081.0
2015-06-09,36.29999923706055,36.29999923706055,35.900001525878906,36.060001373291016,210395.0
2015-06-10,36.20000076293945,36.29999923706055,36.0,36.08000183105469,76903.0
2015-06-11,36.0,36.20000076293945,35.599998474121094,35.9900016784668,144985.0
2015-06-14,36.20000076293945,36.400001525878906,36.0,36.31999969482422,104565.0
2015-06-15,36.29999923706055,36.400001525878906,36.099998474121094,36.20000076293945,97649.0
2015-06-16,36.099998474121094,36.099998474121094,36.0,36.040000915527344,59110.0
2015-06-17,36.0,36.0,35.900001525878906,36.0,83024.0
2015-06-18,36.0,36.0,35.79999923706055,35.869998931884766,86655.0
2015-06-21,35.70000076293945,35.70000076293945,35.099998474121094,35.529998779296875,77315.0
2015-06-22,35.599998474121094,35.79999923706055,35.0,35.529998779296875,136625.0
2015-06-23,35.79999923706055,35.79999923706055,35.099998474121094,35.540000915527344,174285.0
2015-06-24,35.900001525878906,35.900001525878906,34.79999923706055,34.95000076293945,462941.0
2015-06-25,34.70000076293945,35.29999923706055,34.599998474121094,34.900001525878906,141677.0
2015-06-28,35.0,35.099998474121094,33.20000076293945,34.88999938964844,425826.0
2015-06-29,34.5,34.5,33.29999923706055,33.56999969482422,173203.0
2015-06-30,33.20000076293945,34.400001525878906,33.20000076293945,34.189998626708984,142977.0
2015-07-01,34.29999923706055,34.29999923706055,33.79999923706055,34.20000076293945,145441.0
2015-07-02,34.099998474121094,34.20000076293945,33.79999923706055,34.119998931884766,105775.0
2015-07-05,33.599998474121094,33.900001525878906,33.599998474121094,33.70000076293945,43557.0
2015-07-06,33.5,33.79999923706055,33.29999923706055,33.720001220703125,130710.0
2015-07-07,33.599998474121094,33.70000076293945,33.20000076293945,33.470001220703125,86626.0
2015-07-08,33.400001525878906,33.400001525878906,33.099998474121094,33.290000915527344,35606.0
2015-07-09,33.29999923706055,33.900001525878906,33.20000076293945,33.56999969482422,69331.0
2015-07-12,33.79999923706055,33.900001525878906,33.29999923706055,33.540000915527344,113442.0
2015-07-13,33.599998474121094,33.79999923706055,33.20000076293945,33.4900016784668,56577.0
2015-07-14,33.5,33.599998474121094,33.20000076293945,33.38999938964844,53200.0
2015-07-15,33.29999923706055,33.599998474121094,33.0,33.08000183105469,159173.0
2015-07-19,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0
2015-07-20,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0
2015-07-21,33.08000183105469,33.08000183105469,33.08000183105469,33.08000183105469,0.0
2015-07-22,33.29999923706055,34.099998474121094,33.20000076293945,33.540000915527344,271517.0
2015-07-23,33.70000076293945,33.79999923706055,33.5,33.61000061035156,103786.0
2015-07-26,33.70000076293945,33.70000076293945,33.29999923706055,33.47999954223633,66675.0
2015-07-27,33.5,33.5,33.0,33.369998931884766,44750.0
2015-07-28,33.20000076293945,33.400001525878906,32.900001525878906,33.400001525878906,41277.0
2015-07-29,33.29999923706055,33.599998474121094,33.0,33.310001373291016,72956.0
2015-07-30,33.20000076293945,33.20000076293945,32.599998474121094,33.06999969482422,56073.0
2015-08-02,32.599998474121094,32.599998474121094,30.799999237060547,30.81999969482422,135744.0
2015-08-03,29.700000762939453,31.100000381469727,29.600000381469727,30.770000457763672,287819.0
2015-08-04,31.100000381469727,31.100000381469727,30.0,30.31999969482422,65217.0
2015-08-05,30.600000381469727,30.600000381469727,29.899999618530273,30.020000457763672,102663.0
2015-08-06,29.799999237060547,29.899999618530273,28.600000381469727,28.8700008392334,165588.0
2015-08-09,28.600000381469727,29.299999237060547,28.5,28.829999923706055,72133.0
2015-08-10,29.0,29.299999237060547,28.899999618530273,29.1299991607666,86258.0
2015-08-11,29.299999237060547,29.5,28.700000762939453,29.09000015258789,92366.0
2015-08-12,28.5,28.5,28.0,28.0,441225.0
2015-08-13,28.200000762939453,28.200000762939453,27.5,27.540000915527344,218950.0
2015-08-16,27.5,27.5,25.200000762939453,25.600000381469727,501566.0
2015-08-17,25.399999618530273,25.899999618530273,25.200000762939453,25.329999923706055,196099.0
2015-08-18,25.200000762939453,25.399999618530273,22.799999237060547,23.6299991607666,307707.0
2015-08-19,23.299999237060547,24.0,21.299999237060547,21.360000610351562,492157.0
2015-08-20,21.0,23.299999237060547,20.5,23.059999465942383,488537.0
2015-08-23,21.950000762939453,22.200000762939453,20.799999237060547,20.979999542236328,417714.0
2015-08-24,20.799999237060547,21.5,20.25,20.239999771118164,249810.0
2015-08-25,20.799999237060547,22.200000762939453,20.549999237060547,22.040000915527344,342169.0
2015-08-26,22.299999237060547,22.5,21.399999618530273,21.899999618530273,327149.0
2015-08-27,22.450000762939453,23.5,22.450000762939453,23.15999984741211,379398.0
2015-08-30,24.200000762939453,24.299999237060547,23.049999237060547,23.989999771118164,372936.0
2015-08-31,23.299999237060547,24.700000762939453,23.25,24.049999237060547,134269.0
2015-09-01,24.700000762939453,24.799999237060547,23.799999237060547,24.0,154323.0
2015-09-02,23.799999237060547,24.149999618530273,23.100000381469727,24.030000686645508,123923.0
2015-09-03,24.350000381469727,24.350000381469727,23.75,24.06999969482422,106166.0
2015-09-06,24.0,24.100000381469727,23.100000381469727,23.43000030517578,380976.0
2015-09-07,23.399999618530273,23.700000762939453,22.899999618530273,23.059999465942383,234860.0
2015-09-08,22.899999618530273,23.850000381469727,22.549999237060547,23.729999542236328,327898.0
2015-09-09,24.100000381469727,26.100000381469727,24.100000381469727,24.90999984741211,977830.0
2015-09-10,24.299999237060547,26.0,24.299999237060547,25.040000915527344,465563.0
2015-09-13,25.0,25.799999237060547,25.0,25.440000534057617,194369.0
2015-09-14,25.100000381469727,25.5,24.799999237060547,24.920000076293945,101466.0
2015-09-15,24.399999618530273,25.0,24.350000381469727,24.540000915527344,95887.0
2015-09-16,24.700000762939453,24.899999618530273,24.450000762939453,24.579999923706055,169087.0
2015-09-17,23.700000762939453,24.75,23.700000762939453,24.139999389648438,73220.0
2015-09-20,23.899999618530273,24.0,23.299999237060547,23.84000015258789,81446.0
2015-09-21,23.799999237060547,24.899999618530273,23.75,24.690000534057617,129006.0
2015-09-27,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0
2015-09-28,24.690000534057617,24.690000534057617,24.690000534057617,24.690000534057617,0.0
2015-09-29,24.100000381469727,25.299999237060547,24.100000381469727,24.90999984741211,144221.0
2015-09-30,25.200000762939453,25.200000762939453,24.649999618530273,24.8799991607666,95389.0
2015-10-01,24.899999618530273,25.0,24.649999618530273,24.690000534057617,95003.0
2015-10-04,24.75,24.799999237060547,24.549999237060547,24.540000915527344,81413.0
2015-10-05,24.600000381469727,25.100000381469727,24.600000381469727,24.670000076293945,722325.0
2015-10-06,24.700000762939453,24.75,24.399999618530273,24.43000030517578,129472.0
2015-10-07,24.700000762939453,24.899999618530273,24.5,24.719999313354492,383285.0
2015-10-08,24.75,25.200000762939453,24.649999618530273,25.030000686645508,399879.0
2015-10-11,25.299999237060547,25.5,25.0,25.170000076293945,340979.0
2015-10-12,25.299999237060547,25.899999618530273,25.0,25.530000686645508,876613.0
2015-10-13,25.200000762939453,25.600000381469727,25.100000381469727,25.239999771118164,333482.0
2015-10-14,25.100000381469727,26.0,24.899999618530273,25.8799991607666,1006451.0
2015-10-15,26.0,26.5,24.850000381469727,25.079999923706055,755039.0
2015-10-18,25.200000762939453,25.399999618530273,25.0,25.239999771118164,259027.0
2015-10-19,25.299999237060547,25.299999237060547,25.0,25.100000381469727,130473.0
2015-10-20,25.0,25.100000381469727,23.299999237060547,23.59000015258789,311364.0
2015-10-21,23.600000381469727,23.700000762939453,22.450000762939453,23.059999465942383,416744.0
2015-10-22,22.700000762939453,23.399999618530273,22.600000381469727,23.200000762939453,153811.0
2015-10-25,23.299999237060547,23.600000381469727,22.600000381469727,23.139999389648438,150947.0
2015-10-26,23.100000381469727,23.399999618530273,22.600000381469727,23.34000015258789,124769.0
2015-10-27,23.25,23.399999618530273,22.100000381469727,23.06999969482422,130226.0
2015-10-28,22.399999618530273,23.200000762939453,22.25,23.190000534057617,88308.0
2015-10-29,23.299999237060547,23.649999618530273,23.0,23.059999465942383,121486.0
2015-11-01,23.0,23.0,22.299999237060547,22.610000610351562,87404.0
2015-11-02,22.799999237060547,23.799999237060547,22.799999237060547,23.06999969482422,254442.0
2015-11-03,23.200000762939453,23.299999237060547,22.5,22.559999465942383,320449.0
2015-11-04,22.700000762939453,23.0,22.200000762939453,22.829999923706055,177794.0
2015-11-05,22.799999237060547,23.049999237060547,22.5,22.600000381469727,173241.0
2015-11-08,22.5,22.75,22.399999618530273,22.719999313354492,89471.0
2015-11-09,22.75,23.100000381469727,22.75,23.0,172873.0
2015-11-10,23.0,23.149999618530273,22.700000762939453,22.8799991607666,130171.0
2015-11-11,23.0,23.350000381469727,22.899999618530273,23.0,226197.0
2015-11-12,22.899999618530273,23.100000381469727,22.75,22.799999237060547,73112.0
2015-11-15,22.5,22.5,22.0,22.200000762939453,92740.0
2015-11-16,22.5,22.649999618530273,22.25,22.5,45468.0
2015-11-17,22.649999618530273,22.649999618530273,22.0,22.059999465942383,169747.0
2015-11-18,22.149999618530273,22.299999237060547,22.149999618530273,22.15999984741211,52735.0
2015-11-19,22.299999237060547,23.549999237060547,22.299999237060547,23.350000381469727,371610.0
2015-11-22,23.399999618530273,23.75,23.0,23.079999923706055,243478.0
2015-11-23,23.0,23.049999237060547,22.899999618530273,22.950000762939453,90621.0
2015-11-24,23.049999237060547,23.25,23.0,23.010000228881836,108942.0
2015-11-25,23.049999237060547,23.049999237060547,22.75,22.84000015258789,66744.0
2015-11-26,22.899999618530273,23.0,22.899999618530273,22.920000076293945,52339.0
2015-11-29,23.0,23.5,22.950000762939453,23.389999389648438,216331.0
2015-11-30,23.5,23.5,23.200000762939453,23.280000686645508,93720.0
2015-12-01,23.25,23.350000381469727,23.149999618530273,23.290000915527344,107932.0
2015-12-02,23.350000381469727,23.700000762939453,23.200000762939453,23.34000015258789,208628.0
2015-12-03,23.200000762939453,23.600000381469727,22.75,22.809999465942383,191139.0
2015-12-06,22.700000762939453,23.399999618530273,22.700000762939453,22.84000015258789,144473.0
2015-12-07,22.950000762939453,23.700000762939453,22.799999237060547,23.09000015258789,449119.0
2015-12-08,22.899999618530273,22.899999618530273,22.5,22.510000228881836,116641.0
2015-12-09,22.5,22.799999237060547,22.299999237060547,22.450000762939453,67659.0
2015-12-10,22.299999237060547,22.5,21.75,22.020000457763672,77161.0
2015-12-13,21.149999618530273,21.149999618530273,20.799999237060547,20.90999984741211,49932.0
2015-12-14,20.950000762939453,21.100000381469727,19.049999237060547,19.18000030517578,314892.0
2015-12-15,19.700000762939453,20.799999237060547,19.700000762939453,20.260000228881836,477484.0
2015-12-16,20.100000381469727,20.399999618530273,19.850000381469727,19.889999389648438,194071.0
2015-12-17,20.0,20.700000762939453,20.0,20.260000228881836,365967.0
2015-12-20,20.149999618530273,20.399999618530273,20.0,20.290000915527344,97829.0
2015-12-21,20.399999618530273,20.5,20.200000762939453,20.25,111061.0
2015-12-22,20.299999237060547,20.600000381469727,20.25,20.479999542236328,224538.0
2015-12-23,20.549999237060547,21.049999237060547,20.5,20.510000228881836,170060.0
2015-12-24,20.600000381469727,20.600000381469727,20.299999237060547,20.299999237060547,97379.0
2015-12-27,20.350000381469727,20.350000381469727,19.799999237060547,20.239999771118164,237539.0
2015-12-28,20.200000762939453,20.350000381469727,20.0,20.219999313354492,183038.0
2015-12-29,20.0,20.75,19.799999237060547,20.639999389648438,323350.0
2015-12-30,20.799999237060547,20.799999237060547,20.299999237060547,20.450000762939453,291814.0
2015-12-31,20.450000762939453,20.549999237060547,20.350000381469727,20.3700008392334,88214.0
2016-01-03,20.450000762939453,20.700000762939453,20.450000762939453,20.639999389648438,175101.0
2016-01-04,20.600000381469727,20.700000762939453,18.75,18.93000030517578,631142.0
2016-01-05,19.100000381469727,20.0,19.0,19.690000534057617,482880.0
2016-01-06,19.5,19.799999237060547,19.049999237060547,19.299999237060547,128225.0
2016-01-07,19.149999618530273,19.450000762939453,18.700000762939453,19.209999084472656,213480.0
2016-01-10,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0
2016-01-11,19.209999084472656,19.209999084472656,19.209999084472656,19.209999084472656,0.0
2016-01-12,18.799999237060547,19.299999237060547,18.75,18.850000381469727,73452.0
2016-01-13,19.100000381469727,19.25,18.5,18.729999542236328,98037.0
2016-01-14,18.0,18.0,17.049999237060547,17.31999969482422,70901.0
2016-01-17,17.0,17.0,15.600000381469727,15.649999618530273,140544.0
2016-01-18,15.649999618530273,16.100000381469727,14.699999809265137,15.869999885559082,106145.0
2016-01-19,16.200000762939453,16.850000381469727,16.200000762939453,16.75,78272.0
2016-01-20,17.799999237060547,18.299999237060547,17.299999237060547,17.530000686645508,420125.0
2016-01-21,17.299999237060547,17.299999237060547,16.350000381469727,16.68000030517578,253707.0
2016-01-24,18.0,18.100000381469727,16.850000381469727,16.889999389648438,321656.0
2016-01-25,16.299999237060547,16.700000762939453,16.149999618530273,16.649999618530273,414012.0
2016-01-26,16.450000762939453,16.950000762939453,16.299999237060547,16.8700008392334,266060.0
2016-01-27,17.0,18.399999618530273,17.0,17.739999771118164,506640.0
2016-01-28,18.100000381469727,18.299999237060547,17.850000381469727,18.1200008392334,292731.0
2016-01-31,18.5,19.899999618530273,18.5,19.43000030517578,466007.0
2016-02-01,19.049999237060547,19.799999237060547,18.5,18.6299991607666,555926.0
2016-02-02,18.049999237060547,19.200000762939453,17.899999618530273,18.010000228881836,338145.0
2016-02-03,18.049999237060547,18.950000762939453,18.049999237060547,18.75,181985.0
2016-02-04,19.049999237060547,19.700000762939453,18.899999618530273,19.290000915527344,194246.0
2016-02-07,18.899999618530273,19.200000762939453,18.799999237060547,18.989999771118164,100564.0
2016-02-08,19.299999237060547,19.299999237060547,18.350000381469727,18.770000457763672,65080.0
2016-02-09,18.799999237060547,19.149999618530273,18.799999237060547,19.059999465942383,80600.0
2016-02-10,19.100000381469727,19.100000381469727,18.850000381469727,18.90999984741211,42702.0
2016-02-11,19.149999618530273,19.299999237060547,18.850000381469727,18.940000534057617,149777.0
2016-02-14,19.100000381469727,19.5,18.799999237060547,18.84000015258789,192446.0
2016-02-15,18.5,19.450000762939453,18.5,18.940000534057617,118952.0
2016-02-16,19.049999237060547,19.25,18.399999618530273,18.719999313354492,329849.0
2016-02-17,18.399999618530273,19.350000381469727,18.399999618530273,19.170000076293945,213241.0
2016-02-18,19.399999618530273,20.0,19.350000381469727,19.559999465942383,199534.0
2016-02-21,19.850000381469727,20.950000762939453,19.600000381469727,20.469999313354492,819282.0
2016-02-22,20.649999618530273,21.950000762939453,20.5,21.43000030517578,1477998.0
2016-02-23,21.149999618530273,21.549999237060547,20.799999237060547,20.90999984741211,462750.0
2016-02-24,20.799999237060547,20.799999237060547,19.799999237060547,19.889999389648438,444953.0
2016-02-25,20.299999237060547,20.350000381469727,19.399999618530273,19.450000762939453,569823.0
2016-02-28,19.75,20.25,19.75,20.0,1014557.0
2016-02-29,20.549999237060547,20.950000762939453,19.799999237060547,19.899999618530273,1056178.0
2016-03-01,20.350000381469727,20.549999237060547,20.100000381469727,20.309999465942383,931316.0
2016-03-02,20.450000762939453,20.549999237060547,20.0,20.200000762939453,596182.0
2016-03-03,20.200000762939453,20.549999237060547,20.149999618530273,20.469999313354492,370527.0
2016-03-06,20.850000381469727,21.450000762939453,20.850000381469727,20.93000030517578,1678896.0
2016-03-07,21.0,21.649999618530273,20.899999618530273,21.100000381469727,1412441.0
2016-03-08,21.25,22.200000762939453,21.25,21.799999237060547,1339597.0
2016-03-09,21.799999237060547,23.049999237060547,21.799999237060547,21.979999542236328,1023127.0
2016-03-10,23.0,23.0,21.799999237060547,21.889999389648438,345513.0
2016-03-13,22.049999237060547,22.049999237060547,21.600000381469727,21.719999313354492,339424.0
2016-03-14,21.799999237060547,22.100000381469727,21.399999618530273,21.489999771118164,186214.0
2016-03-15,21.5,21.5,20.850000381469727,20.940000534057617,181058.0
2016-03-16,21.0,21.200000762939453,20.799999237060547,20.889999389648438,232699.0
2016-03-17,21.25,22.0,21.100000381469727,21.68000030517578,683136.0
2016-03-20,22.0,22.100000381469727,21.700000762939453,21.950000762939453,416174.0
2016-03-21,21.899999618530273,22.149999618530273,21.5,21.639999389648438,315054.0
2016-03-22,21.799999237060547,21.799999237060547,21.200000762939453,21.350000381469727,168068.0
2016-03-23,21.399999618530273,21.5,21.149999618530273,21.170000076293945,198906.0
2016-03-24,21.0,21.100000381469727,20.700000762939453,20.729999542236328,175468.0
2016-03-27,20.799999237060547,20.799999237060547,20.25,20.3700008392334,58988.0
2016-03-28,20.5,20.649999618530273,19.950000762939453,20.010000228881836,274292.0
2016-03-29,19.549999237060547,20.049999237060547,19.549999237060547,19.760000228881836,147169.0
2016-03-30,19.600000381469727,19.950000762939453,19.600000381469727,19.850000381469727,41774.0
2016-03-31,19.5,20.149999618530273,19.5,19.950000762939453,219461.0
2016-04-03,19.649999618530273,19.649999618530273,19.25,19.649999618530273,101319.0
2016-04-04,19.399999618530273,20.0,19.399999618530273,19.899999618530273,191381.0
2016-04-05,19.899999618530273,20.0,19.700000762939453,19.899999618530273,144381.0
2016-04-06,20.0,20.450000762939453,19.950000762939453,20.260000228881836,325789.0
2016-04-07,20.350000381469727,20.899999618530273,20.350000381469727,20.829999923706055,275329.0
2016-04-10,20.899999618530273,21.299999237060547,20.899999618530273,21.0,156306.0
2016-04-11,21.299999237060547,21.450000762939453,21.0,21.06999969482422,595023.0
2016-04-12,21.0,21.350000381469727,21.0,21.329999923706055,302511.0
2016-04-13,21.399999618530273,21.549999237060547,21.25,21.40999984741211,617842.0
2016-04-14,21.549999237060547,22.100000381469727,21.5,21.860000610351562,1694073.0
2016-04-17,21.950000762939453,21.950000762939453,21.299999237060547,21.469999313354492,355227.0
2016-04-18,21.100000381469727,22.25,21.100000381469727,22.010000228881836,474837.0
2016-04-19,22.299999237060547,22.5,22.25,22.479999542236328,512764.0
2016-04-20,22.799999237060547,23.049999237060547,22.649999618530273,22.950000762939453,767361.0
2016-04-21,23.399999618530273,23.649999618530273,23.25,23.469999313354492,666747.0
2016-04-24,23.549999237060547,24.700000762939453,23.450000762939453,24.440000534057617,727512.0
2016-04-25,24.700000762939453,25.200000762939453,24.149999618530273,25.040000915527344,361790.0
2016-04-26,25.100000381469727,26.299999237060547,24.700000762939453,26.040000915527344,517689.0
2016-04-27,26.200000762939453,26.399999618530273,26.0,26.06999969482422,229930.0
2016-04-28,26.0,26.100000381469727,25.799999237060547,26.010000228881836,226553.0
2016-05-01,26.0,26.100000381469727,25.899999618530273,26.0,156610.0
2016-05-02,25.899999618530273,26.299999237060547,25.899999618530273,26.0,154290.0
2016-05-03,26.0,26.299999237060547,25.799999237060547,26.110000610351562,276132.0
2016-05-04,26.0,26.299999237060547,25.600000381469727,26.0,185364.0
2016-05-05,25.899999618530273,26.299999237060547,25.899999618530273,26.270000457763672,105079.0
2016-05-08,26.200000762939453,27.100000381469727,26.200000762939453,26.809999465942383,223796.0
2016-05-09,27.0,27.600000381469727,27.0,27.59000015258789,205970.0
2016-05-10,27.600000381469727,27.600000381469727,27.399999618530273,27.459999084472656,152460.0
2016-05-11,27.399999618530273,27.700000762939453,27.399999618530273,27.5,108254.0
2016-05-12,27.5,27.700000762939453,27.5,27.530000686645508,81235.0
2016-05-15,,,,,
2016-05-16,,,,,
2016-05-17,,,,,
2016-05-18,,,,,
2016-05-19,,,,,
2016-05-22,,,,,
2016-05-23,,,,,
2016-05-24,27.0,27.299999237060547,26.799999237060547,27.260000228881836,257115.0
2016-05-25,27.200000762939453,27.299999237060547,27.0,27.09000015258789,171911.0
2016-05-26,27.100000381469727,27.200000762939453,27.0,27.18000030517578,190709.0
2016-05-29,27.0,27.100000381469727,27.0,27.0,123520.0
2016-05-30,27.0,27.100000381469727,26.899999618530273,26.899999618530273,146250.0
2016-05-31,26.899999618530273,27.299999237060547,26.899999618530273,27.200000762939453,69732.0
2016-06-01,27.5,29.5,27.5,28.0,589320.0
2016-06-02,28.0,29.200000762939453,27.899999618530273,28.979999542236328,512976.0
2016-06-05,29.299999237060547,31.0,29.299999237060547,30.139999389648438,857477.0
2016-06-06,29.899999618530273,31.799999237060547,29.899999618530273,31.360000610351562,1053358.0
2016-06-07,31.5,32.0,30.5,31.149999618530273,586748.0
2016-06-08,31.399999618530273,31.399999618530273,30.5,30.920000076293945,278368.0
2016-06-09,30.5,31.299999237060547,30.399999618530273,31.100000381469727,165881.0
2016-06-12,30.899999618530273,31.5,30.600000381469727,31.25,106214.0
2016-06-13,31.299999237060547,31.399999618530273,30.799999237060547,30.979999542236328,32861.0
2016-06-14,,,,,
2016-06-15,31.0,31.399999618530273,30.799999237060547,30.979999542236328,60840.0
2016-06-16,30.799999237060547,31.0,30.5,30.93000030517578,29283.0
2016-06-19,30.899999618530273,31.0,30.399999618530273,30.75,72884.0
2016-06-20,31.0,33.0,31.0,32.0,431675.0
2016-06-21,31.799999237060547,32.400001525878906,31.799999237060547,32.0,121275.0
2016-06-22,31.799999237060547,32.0,31.799999237060547,32.0,51064.0
2016-06-23,31.899999618530273,32.099998474121094,31.799999237060547,31.899999618530273,30425.0
2016-06-26,30.700000762939453,31.5,30.299999237060547,31.5,80357.0
2016-06-27,32.0,32.099998474121094,31.399999618530273,31.399999618530273,31415.0
2016-06-28,31.200000762939453,33.0,31.200000762939453,32.599998474121094,112759.0
2016-06-29,33.0,33.0,32.5,32.599998474121094,59324.0
2016-06-30,32.400001525878906,32.599998474121094,31.799999237060547,31.899999618530273,124329.0
2016-07-03,32.400001525878906,32.599998474121094,31.799999237060547,31.899999618530273,124329.0
2016-07-04,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
2016-07-05,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
2016-07-06,31.899999618530273,31.899999618530273,31.899999618530273,31.899999618530273,0.0
2016-07-10,31.299999237060547,32.0,31.299999237060547,31.700000762939453,47890.0
2016-07-11,31.5,31.799999237060547,31.5,31.799999237060547,42471.0
2016-07-12,31.700000762939453,32.0,31.600000381469727,32.0,39638.0
2016-07-14,31.799999237060547,31.899999618530273,31.5,31.799999237060547,74585.0
2016-07-17,31.899999618530273,32.5,31.600000381469727,32.400001525878906,70607.0
2016-07-18,32.29999923706055,33.0,31.899999618530273,32.79999923706055,225242.0
2016-07-19,32.70000076293945,33.5,32.5,33.29999923706055,156893.0
2016-07-20,33.20000076293945,33.5,33.0,33.29999923706055,119394.0
2016-07-21,33.0,33.099998474121094,31.799999237060547,32.5,128809.0
2016-07-24,32.0,34.79999923706055,31.799999237060547,33.70000076293945,239999.0
2016-07-25,33.79999923706055,34.20000076293945,33.20000076293945,33.20000076293945,55953.0
2016-07-26,33.5,34.20000076293945,33.29999923706055,33.599998474121094,52995.0
2016-07-27,33.29999923706055,33.29999923706055,31.700000762939453,32.0,39048.0
2016-07-28,33.0,34.0,32.0,32.099998474121094,124720.0
2016-07-31,32.0,33.0,31.0,32.70000076293945,137233.0
2016-08-01,32.79999923706055,33.099998474121094,32.29999923706055,32.5,55870.0
2016-08-02,32.900001525878906,33.5,32.5,33.400001525878906,78656.0
2016-08-03,33.400001525878906,33.5,33.29999923706055,33.400001525878906,30070.0
2016-08-04,33.70000076293945,33.900001525878906,33.400001525878906,33.400001525878906,37993.0
2016-08-07,33.099998474121094,33.900001525878906,32.599998474121094,33.70000076293945,210454.0
2016-08-08,33.5,34.099998474121094,31.5,31.899999618530273,407834.0
2016-08-09,31.799999237060547,32.0,31.700000762939453,32.0,72882.0
2016-08-10,32.099998474121094,32.29999923706055,31.600000381469727,31.899999618530273,54579.0
2016-08-11,31.600000381469727,32.0,31.399999618530273,31.5,168086.0
2016-08-14,31.399999618530273,32.099998474121094,31.399999618530273,31.600000381469727,94497.0
2016-08-15,31.700000762939453,32.20000076293945,31.600000381469727,31.799999237060547,127035.0
2016-08-16,31.899999618530273,32.20000076293945,31.799999237060547,31.899999618530273,90979.0
2016-08-17,32.29999923706055,32.400001525878906,31.799999237060547,31.799999237060547,219811.0
2016-08-18,31.799999237060547,31.899999618530273,31.5,31.899999618530273,80409.0
2016-08-21,31.799999237060547,31.899999618530273,31.600000381469727,31.700000762939453,47773.0
2016-08-22,31.600000381469727,31.700000762939453,30.799999237060547,31.5,81287.0
2016-08-23,31.299999237060547,31.399999618530273,31.200000762939453,31.399999618530273,14036.0
2016-08-24,31.600000381469727,31.700000762939453,31.200000762939453,31.399999618530273,19213.0
2016-08-25,31.0,32.0,31.0,32.0,86078.0
2016-08-28,32.20000076293945,32.900001525878906,32.099998474121094,32.5,44814.0
2016-08-29,32.400001525878906,32.599998474121094,32.0,32.099998474121094,34381.0
2016-08-30,32.099998474121094,32.400001525878906,32.0,32.400001525878906,48274.0
2016-08-31,32.099998474121094,32.29999923706055,31.899999618530273,32.29999923706055,17412.0
2016-09-01,32.0,32.400001525878906,31.799999237060547,32.400001525878906,41500.0
2016-09-04,32.20000076293945,32.400001525878906,32.0,32.0,50651.0
2016-09-05,32.20000076293945,32.20000076293945,32.0,32.20000076293945,42310.0
2016-09-06,32.20000076293945,32.20000076293945,31.799999237060547,32.20000076293945,65932.0
2016-09-07,32.0,32.099998474121094,32.0,32.099998474121094,9558.0
2016-09-08,32.099998474121094,32.29999923706055,32.0,32.29999923706055,26279.0
2016-09-11,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2016-09-12,32.29999923706055,32.29999923706055,32.29999923706055,32.29999923706055,0.0
2016-09-18,32.0,32.0,31.799999237060547,32.0,23465.0
2016-09-19,32.0,32.0,31.5,31.799999237060547,57270.0
2016-09-20,31.5,31.600000381469727,31.399999618530273,31.600000381469727,14633.0
2016-09-21,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,5151.0
2016-09-22,31.700000762939453,31.700000762939453,31.700000762939453,31.700000762939453,5151.0
2016-09-25,31.600000381469727,31.600000381469727,31.600000381469727,31.600000381469727,5891.0
2016-09-26,31.399999618530273,31.600000381469727,31.399999618530273,31.5,12774.0
2016-09-27,31.399999618530273,31.5,31.0,31.299999237060547,82955.0
2016-09-28,31.0,31.200000762939453,30.799999237060547,31.200000762939453,42290.0
2016-09-29,31.0,31.200000762939453,30.899999618530273,31.0,78422.0
2016-10-02,31.0,31.200000762939453,31.0,31.0,43620.0
2016-10-03,31.0,31.100000381469727,31.0,31.0,93206.0
2016-10-04,31.200000762939453,31.200000762939453,30.899999618530273,31.0,37371.0
2016-10-05,31.0,31.299999237060547,31.0,31.299999237060547,31324.0
2016-10-06,31.200000762939453,31.5,31.0,31.399999618530273,50783.0
2016-10-09,31.200000762939453,31.200000762939453,31.0,31.0,38789.0
2016-10-10,31.0,31.5,31.0,31.5,214430.0
2016-10-11,32.0,32.29999923706055,31.799999237060547,32.0,114507.0
2016-10-12,32.0,32.29999923706055,31.700000762939453,32.20000076293945,143121.0
2016-10-13,32.29999923706055,32.29999923706055,31.0,31.5,66298.0
2016-10-16,31.100000381469727,31.399999618530273,31.0,31.399999618530273,162231.0
2016-10-17,31.100000381469727,31.100000381469727,31.0,31.0,11049.0
2016-10-18,31.0,31.200000762939453,31.0,31.0,65834.0
2016-10-19,31.0,31.5,31.0,31.100000381469727,25911.0
2016-10-20,31.100000381469727,31.5,31.0,31.5,58382.0
2016-10-23,31.299999237060547,31.700000762939453,31.299999237060547,31.5,55732.0
2016-10-24,,,,,
2016-10-25,31.299999237060547,31.299999237060547,31.0,31.0,35592.0
2016-10-26,31.0,31.299999237060547,31.0,31.299999237060547,18579.0
2016-10-27,31.5,32.5,31.5,31.600000381469727,119484.0
2016-10-30,31.799999237060547,32.0,31.399999618530273,31.600000381469727,37486.0
2016-10-31,31.799999237060547,31.799999237060547,31.0,31.200000762939453,37678.0
2016-11-01,31.100000381469727,31.200000762939453,31.100000381469727,31.100000381469727,29294.0
2016-11-02,31.100000381469727,31.100000381469727,31.0,31.100000381469727,67945.0
2016-11-03,31.299999237060547,31.299999237060547,31.0,31.100000381469727,45062.0
2016-11-06,31.0,31.600000381469727,31.0,31.0,67902.0
2016-11-07,31.100000381469727,31.299999237060547,31.0,31.0,82915.0
2016-11-08,31.100000381469727,31.200000762939453,31.0,31.0,93857.0
2016-11-09,31.0,31.0,30.799999237060547,31.0,53602.0
2016-11-10,31.100000381469727,31.299999237060547,27.899999618530273,27.899999618530273,2939445.0
2016-11-13,25.700000762939453,26.700000762939453,25.200000762939453,25.200000762939453,4169329.0
2016-11-14,24.0,24.950000762939453,23.600000381469727,24.100000381469727,6620559.0
2016-11-15,24.25,24.450000762939453,23.850000381469727,24.100000381469727,1639960.0
2016-11-16,24.299999237060547,24.850000381469727,24.299999237060547,24.700000762939453,2283512.0
2016-11-17,24.700000762939453,24.899999618530273,24.25,24.25,1396039.0
2016-11-20,24.350000381469727,24.450000762939453,24.149999618530273,24.399999618530273,744993.0
2016-11-21,24.399999618530273,24.799999237060547,24.350000381469727,24.350000381469727,1249957.0
2016-11-22,24.450000762939453,24.649999618530273,24.25,24.649999618530273,675258.0
2016-11-23,24.649999618530273,25.399999618530273,24.649999618530273,25.100000381469727,2166394.0
2016-11-24,25.0,25.299999237060547,24.549999237060547,24.700000762939453,1468667.0
2016-11-27,24.649999618530273,25.299999237060547,24.549999237060547,24.950000762939453,1286069.0
2016-11-28,25.0,25.299999237060547,24.850000381469727,25.100000381469727,864047.0
2016-11-29,25.0,25.200000762939453,24.75,24.799999237060547,692383.0
2016-11-30,25.0,25.600000381469727,24.950000762939453,25.299999237060547,1939462.0
2016-12-01,25.5,25.899999618530273,25.299999237060547,25.399999618530273,1493681.0
2016-12-04,25.5,26.100000381469727,25.200000762939453,25.600000381469727,1326970.0
2016-12-05,25.600000381469727,26.299999237060547,25.200000762939453,25.899999618530273,1511230.0
2016-12-06,26.0,26.799999237060547,25.899999618530273,26.600000381469727,2784271.0
2016-12-07,26.700000762939453,26.700000762939453,26.100000381469727,26.200000762939453,1415205.0
2016-12-08,26.200000762939453,26.399999618530273,25.700000762939453,25.700000762939453,860082.0
2016-12-11,26.0,26.5,25.899999618530273,26.399999618530273,1235485.0
2016-12-12,26.5,26.700000762939453,25.899999618530273,26.0,1943512.0
2016-12-13,26.0,26.0,25.5,25.600000381469727,747146.0
2016-12-14,25.600000381469727,25.799999237060547,24.799999237060547,24.899999618530273,608264.0
2016-12-15,24.799999237060547,25.0,24.549999237060547,25.0,457624.0
2016-12-18,25.200000762939453,25.5,25.200000762939453,25.399999618530273,461636.0
2016-12-19,25.5,25.5,24.799999237060547,24.950000762939453,358454.0
2016-12-20,24.799999237060547,24.799999237060547,24.0,24.100000381469727,603005.0
2016-12-21,24.25,24.600000381469727,24.200000762939453,24.5,354516.0
2016-12-22,24.649999618530273,24.799999237060547,24.5,24.549999237060547,275421.0
2016-12-25,24.700000762939453,25.399999618530273,24.700000762939453,25.100000381469727,757606.0
2016-12-26,,,,,
2016-12-27,25.0,25.399999618530273,25.0,25.399999618530273,469803.0
2016-12-28,25.399999618530273,26.100000381469727,25.299999237060547,26.0,1808913.0
2016-12-29,26.200000762939453,26.399999618530273,25.700000762939453,25.899999618530273,1573670.0
2017-01-01,26.0,26.5,26.0,26.299999237060547,1334346.0
2017-01-02,26.399999618530273,26.600000381469727,25.700000762939453,25.799999237060547,1183525.0
2017-01-03,25.799999237060547,25.799999237060547,25.299999237060547,25.799999237060547,685604.0
2017-01-04,25.700000762939453,26.399999618530273,25.5,25.799999237060547,1402822.0
2017-01-05,25.799999237060547,26.100000381469727,25.600000381469727,25.799999237060547,565338.0
2017-01-08,25.799999237060547,26.100000381469727,25.299999237060547,25.299999237060547,427152.0
2017-01-09,25.399999618530273,25.399999618530273,24.600000381469727,24.950000762939453,495704.0
2017-01-10,24.850000381469727,24.850000381469727,24.350000381469727,24.399999618530273,352990.0
2017-01-11,24.350000381469727,24.549999237060547,24.100000381469727,24.25,192346.0
2017-01-12,24.25,24.350000381469727,24.049999237060547,24.350000381469727,170698.0
2017-01-15,24.399999618530273,24.700000762939453,24.25,24.399999618530273,183699.0
2017-01-16,24.399999618530273,24.399999618530273,23.75,23.799999237060547,223341.0
2017-01-17,23.700000762939453,24.200000762939453,23.600000381469727,24.200000762939453,278732.0
2017-01-18,24.25,24.25,23.950000762939453,23.950000762939453,219147.0
2017-01-19,24.0,24.5,23.950000762939453,24.5,433891.0
2017-01-22,24.5,25.299999237060547,24.5,25.299999237060547,581324.0
2017-01-23,25.299999237060547,26.0,25.299999237060547,25.700000762939453,1060034.0
2017-01-24,25.799999237060547,25.899999618530273,25.5,25.899999618530273,410576.0
2017-01-25,25.899999618530273,26.200000762939453,25.600000381469727,25.600000381469727,873556.0
2017-01-26,25.799999237060547,26.0,25.5,25.600000381469727,572220.0
2017-01-29,25.799999237060547,26.0,25.399999618530273,25.799999237060547,350258.0
2017-01-30,25.799999237060547,26.200000762939453,25.399999618530273,25.5,557195.0
2017-01-31,25.399999618530273,25.5,25.0,25.5,506534.0
2017-02-01,25.399999618530273,25.5,25.200000762939453,25.399999618530273,173687.0
2017-02-02,25.399999618530273,26.0,25.299999237060547,25.799999237060547,595389.0
2017-02-05,26.0,26.600000381469727,25.799999237060547,26.399999618530273,1755940.0
2017-02-06,26.5,26.600000381469727,26.0,26.5,958238.0
2017-02-07,26.600000381469727,27.100000381469727,26.399999618530273,26.600000381469727,1659805.0
2017-02-08,26.399999618530273,26.5,25.600000381469727,25.700000762939453,954174.0
2017-02-09,25.600000381469727,25.700000762939453,25.100000381469727,25.600000381469727,307133.0
2017-02-12,25.700000762939453,26.100000381469727,25.700000762939453,26.100000381469727,448802.0
2017-02-13,26.100000381469727,26.100000381469727,25.799999237060547,25.899999618530273,256405.0
2017-02-14,26.0,26.100000381469727,25.700000762939453,25.799999237060547,182405.0
2017-02-15,25.700000762939453,25.799999237060547,25.5,25.700000762939453,226649.0
2017-02-16,25.700000762939453,25.799999237060547,25.600000381469727,25.700000762939453,166466.0
2017-02-19,25.700000762939453,25.799999237060547,25.299999237060547,25.399999618530273,302857.0
2017-02-20,25.299999237060547,25.299999237060547,24.75,24.799999237060547,558914.0
2017-02-21,24.75,24.75,24.200000762939453,24.649999618530273,404155.0
2017-02-22,24.75,25.0,24.649999618530273,24.649999618530273,222634.0
2017-02-23,24.700000762939453,24.75,24.5,24.700000762939453,72131.0
2017-02-26,24.700000762939453,24.850000381469727,24.700000762939453,24.700000762939453,82613.0
2017-02-27,24.700000762939453,24.700000762939453,24.049999237060547,24.200000762939453,199769.0
2017-02-28,24.200000762939453,24.450000762939453,24.0,24.450000762939453,178902.0
2017-03-01,24.450000762939453,24.549999237060547,24.25,24.399999618530273,160055.0
2017-03-02,24.399999618530273,24.600000381469727,24.350000381469727,24.450000762939453,138399.0
2017-03-05,24.700000762939453,25.299999237060547,24.700000762939453,24.950000762939453,740798.0
2017-03-06,25.0,25.200000762939453,24.350000381469727,24.600000381469727,327123.0
2017-03-07,24.649999618530273,24.850000381469727,24.549999237060547,24.700000762939453,160614.0
2017-03-08,24.850000381469727,24.899999618530273,24.549999237060547,24.549999237060547,103068.0
2017-03-09,24.5,24.600000381469727,24.049999237060547,24.25,212717.0
2017-03-12,24.399999618530273,24.399999618530273,23.700000762939453,23.700000762939453,192119.0
2017-03-13,23.75,23.899999618530273,23.399999618530273,23.399999618530273,176607.0
2017-03-14,23.5,23.5,22.5,23.399999618530273,195533.0
2017-03-15,23.5,23.700000762939453,23.299999237060547,23.600000381469727,147550.0
2017-03-16,23.75,23.899999618530273,23.700000762939453,23.75,140377.0
2017-03-19,23.799999237060547,24.049999237060547,23.700000762939453,24.0,140555.0
2017-03-20,24.100000381469727,24.100000381469727,23.799999237060547,23.850000381469727,152144.0
2017-03-21,24.0,24.0,23.899999618530273,23.950000762939453,108146.0
2017-03-22,23.899999618530273,23.899999618530273,23.450000762939453,23.549999237060547,82780.0
2017-03-23,23.850000381469727,23.950000762939453,23.5,23.799999237060547,81351.0
2017-03-26,23.850000381469727,24.350000381469727,23.850000381469727,24.149999618530273,272844.0
2017-03-27,24.25,24.399999618530273,23.950000762939453,24.0,516790.0
2017-03-28,24.0,24.299999237060547,24.0,24.200000762939453,350354.0
2017-03-29,24.25,24.350000381469727,24.200000762939453,24.25,164690.0
2017-03-30,24.299999237060547,24.399999618530273,24.049999237060547,24.25,197218.0
2017-04-02,,,,,
2017-04-03,24.899999618530273,24.899999618530273,24.600000381469727,24.700000762939453,303913.0
2017-04-04,,,,,
2017-04-05,24.950000762939453,25.0,24.799999237060547,24.899999618530273,174013.0
2017-04-06,24.899999618530273,25.299999237060547,24.799999237060547,25.200000762939453,482053.0
2017-04-09,25.399999618530273,25.5,25.0,25.200000762939453,424169.0
2017-04-10,25.200000762939453,25.700000762939453,25.100000381469727,25.700000762939453,384825.0
2017-04-11,25.700000762939453,26.100000381469727,25.5,25.700000762939453,954691.0
2017-04-12,25.899999618530273,25.899999618530273,25.399999618530273,25.899999618530273,722327.0
2017-04-13,25.799999237060547,26.0,25.5,25.700000762939453,353239.0
2017-04-16,25.700000762939453,25.700000762939453,24.950000762939453,25.100000381469727,561270.0
2017-04-17,25.100000381469727,25.700000762939453,24.950000762939453,25.700000762939453,444782.0
2017-04-18,25.799999237060547,25.799999237060547,25.0,25.200000762939453,652889.0
2017-04-19,25.299999237060547,25.299999237060547,24.950000762939453,25.200000762939453,285950.0
2017-04-20,25.100000381469727,25.200000762939453,24.899999618530273,25.100000381469727,372859.0
2017-04-23,25.299999237060547,25.299999237060547,25.0,25.200000762939453,403184.0
2017-04-24,25.299999237060547,25.299999237060547,25.0,25.100000381469727,193694.0
2017-04-25,25.100000381469727,25.200000762939453,24.950000762939453,25.100000381469727,290191.0
2017-04-26,25.0,25.100000381469727,25.0,25.100000381469727,166160.0
2017-04-27,25.0,25.100000381469727,24.950000762939453,25.0,278236.0
2017-04-30,25.100000381469727,25.5,25.0,25.5,586987.0
2017-05-01,25.399999618530273,25.700000762939453,25.299999237060547,25.299999237060547,410675.0
2017-05-02,,,,,
2017-05-03,25.200000762939453,25.299999237060547,25.200000762939453,25.299999237060547,146961.0
2017-05-04,25.299999237060547,25.299999237060547,25.0,25.100000381469727,158997.0
2017-05-07,25.0,25.100000381469727,24.899999618530273,25.0,191683.0
2017-05-08,25.0,25.100000381469727,24.950000762939453,25.100000381469727,167708.0
2017-05-09,,,,,
2017-05-10,25.299999237060547,25.5,25.200000762939453,25.399999618530273,250086.0
2017-05-11,24.100000381469727,24.100000381469727,22.950000762939453,23.0,886157.0
2017-05-14,23.0,23.149999618530273,22.899999618530273,22.950000762939453,288937.0
2017-05-15,23.0,23.200000762939453,22.799999237060547,23.149999618530273,362435.0
2017-05-16,23.100000381469727,23.200000762939453,23.0,23.200000762939453,157113.0
2017-05-17,23.149999618530273,23.200000762939453,23.100000381469727,23.149999618530273,73717.0
2017-05-18,23.100000381469727,23.299999237060547,23.100000381469727,23.100000381469727,84601.0
2017-05-21,23.299999237060547,23.350000381469727,23.25,23.25,123588.0
2017-05-22,23.149999618530273,23.149999618530273,23.0,23.0,111655.0
2017-05-23,22.899999618530273,22.899999618530273,22.5,22.649999618530273,168153.0
2017-05-24,22.700000762939453,22.799999237060547,22.200000762939453,22.200000762939453,291213.0
2017-05-25,22.25,22.299999237060547,22.149999618530273,22.200000762939453,115613.0
2017-05-28,22.149999618530273,22.350000381469727,21.0,21.049999237060547,125876.0
2017-05-29,21.0,21.5,20.850000381469727,21.5,98167.0
2017-05-30,21.350000381469727,21.700000762939453,21.25,21.399999618530273,63746.0
2017-05-31,21.600000381469727,21.75,21.299999237060547,21.299999237060547,110302.0
2017-06-01,21.200000762939453,21.450000762939453,21.200000762939453,21.25,27378.0
2017-06-04,21.0,21.360000610351562,20.899999618530273,21.260000228881836,132712.0
2017-06-05,21.200000762939453,21.479999542236328,21.15999984741211,21.299999237060547,92449.0
2017-06-06,21.3799991607666,21.479999542236328,21.239999771118164,21.239999771118164,32099.0
2017-06-07,21.299999237060547,21.360000610351562,21.299999237060547,21.299999237060547,23998.0
2017-06-08,21.200000762939453,21.200000762939453,20.979999542236328,21.0,37738.0
2017-06-11,21.15999984741211,21.15999984741211,20.700000762939453,20.739999771118164,32241.0
2017-06-12,20.739999771118164,20.739999771118164,20.68000030517578,20.739999771118164,59839.0
2017-06-13,20.739999771118164,20.739999771118164,20.6200008392334,20.719999313354492,7035.0
2017-06-14,20.700000762939453,20.739999771118164,20.6200008392334,20.6200008392334,32264.0
2017-06-15,20.68000030517578,20.68000030517578,20.0,20.0,109152.0
2017-06-18,20.0,20.100000381469727,19.700000762939453,19.739999771118164,95973.0
2017-06-19,19.700000762939453,20.65999984741211,19.639999389648438,20.6200008392334,118915.0
2017-06-20,20.6200008392334,20.6200008392334,20.139999389648438,20.200000762939453,36709.0
2017-06-21,20.479999542236328,21.100000381469727,20.479999542236328,20.68000030517578,130000.0
2017-06-22,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0
2017-06-25,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0
2017-06-26,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0
2017-06-27,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0
2017-06-28,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0
2017-06-29,21.100000381469727,21.479999542236328,21.100000381469727,21.200000762939453,71655.0
2017-07-02,21.219999313354492,21.5,20.700000762939453,21.200000762939453,79528.0
2017-07-03,21.280000686645508,21.280000686645508,21.100000381469727,21.219999313354492,34370.0
2017-07-04,21.18000030517578,21.399999618530273,21.139999389648438,21.139999389648438,68930.0
2017-07-05,21.100000381469727,21.31999969482422,21.079999923706055,21.280000686645508,20144.0
2017-07-06,21.219999313354492,21.280000686645508,21.059999465942383,21.079999923706055,68128.0
2017-07-09,21.1200008392334,21.34000015258789,21.100000381469727,21.280000686645508,48308.0
2017-07-10,21.260000228881836,21.520000457763672,21.239999771118164,21.479999542236328,134539.0
2017-07-11,21.540000915527344,21.600000381469727,21.299999237060547,21.34000015258789,94269.0
2017-07-12,21.34000015258789,21.559999465942383,21.299999237060547,21.440000534057617,60967.0
2017-07-13,21.420000076293945,21.440000534057617,21.139999389648438,21.139999389648438,108134.0
2017-07-16,21.239999771118164,21.299999237060547,21.200000762939453,21.219999313354492,56095.0
2017-07-17,21.219999313354492,21.219999313354492,21.079999923706055,21.079999923706055,36555.0
2017-07-18,21.040000915527344,21.1200008392334,20.899999618530273,20.899999618530273,74003.0
2017-07-19,20.84000015258789,21.0,20.780000686645508,20.799999237060547,105827.0
2017-07-20,20.780000686645508,20.920000076293945,20.760000228881836,20.799999237060547,50115.0
2017-07-23,20.780000686645508,20.81999969482422,20.559999465942383,20.600000381469727,128443.0
2017-07-24,20.600000381469727,20.600000381469727,20.399999618530273,20.399999618530273,42623.0
2017-07-25,20.399999618530273,20.399999618530273,20.15999984741211,20.15999984741211,56292.0
2017-07-26,20.299999237060547,20.34000015258789,20.239999771118164,20.34000015258789,39431.0
2017-07-27,20.239999771118164,20.280000686645508,20.18000030517578,20.280000686645508,30346.0
2017-07-30,20.15999984741211,20.15999984741211,20.059999465942383,20.059999465942383,37379.0
2017-07-31,20.059999465942383,20.139999389648438,19.979999542236328,20.0,48187.0
2017-08-01,20.020000457763672,20.280000686645508,20.020000457763672,20.280000686645508,127717.0
2017-08-02,20.31999969482422,20.600000381469727,20.31999969482422,20.3799991607666,165187.0
2017-08-03,20.31999969482422,20.399999618530273,20.239999771118164,20.239999771118164,51221.0
2017-08-06,20.399999618530273,20.579999923706055,20.399999618530273,20.459999084472656,115198.0
2017-08-07,20.440000534057617,20.600000381469727,20.399999618530273,20.600000381469727,102103.0
2017-08-08,20.600000381469727,21.059999465942383,20.600000381469727,20.860000610351562,285959.0
2017-08-09,20.84000015258789,21.059999465942383,20.84000015258789,20.8799991607666,143282.0
2017-08-10,21.0,21.040000915527344,20.84000015258789,20.8799991607666,78161.0
2017-08-13,20.940000534057617,21.0,20.799999237060547,20.799999237060547,85592.0
2017-08-14,20.81999969482422,21.0,20.700000762939453,20.940000534057617,87517.0
2017-08-15,20.979999542236328,21.200000762939453,20.899999618530273,21.0,263802.0
2017-08-16,21.079999923706055,21.100000381469727,20.899999618530273,20.959999084472656,68984.0
2017-08-17,20.899999618530273,21.020000457763672,20.780000686645508,20.81999969482422,170249.0
2017-08-20,20.8799991607666,21.020000457763672,20.8799991607666,20.920000076293945,151739.0
2017-08-21,20.959999084472656,21.0,20.899999618530273,20.899999618530273,71697.0
2017-08-22,20.899999618530273,20.899999618530273,20.84000015258789,20.899999618530273,43070.0
2017-08-23,20.920000076293945,21.059999465942383,20.84000015258789,20.979999542236328,173812.0
2017-08-24,20.860000610351562,20.979999542236328,20.68000030517578,20.700000762939453,88824.0
2017-08-27,20.760000228881836,20.84000015258789,20.719999313354492,20.780000686645508,19892.0
2017-08-28,20.559999465942383,20.700000762939453,20.559999465942383,20.700000762939453,15914.0
2017-08-29,20.860000610351562,21.440000534057617,20.860000610351562,21.100000381469727,272184.0
2017-08-30,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-08-31,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-09-03,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-09-04,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-09-05,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-09-06,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0
2017-09-07,21.0,21.0,20.780000686645508,20.799999237060547,153069.0
2017-09-10,20.860000610351562,21.059999465942383,20.799999237060547,21.0,128328.0
2017-09-11,21.0,21.940000534057617,21.0,21.6200008392334,530483.0
2017-09-12,21.780000686645508,21.959999084472656,21.600000381469727,21.65999984741211,249582.0
2017-09-13,21.700000762939453,22.059999465942383,21.700000762939453,21.920000076293945,188940.0
2017-09-14,22.200000762939453,22.899999618530273,21.959999084472656,22.0,1268002.0
2017-09-17,22.0,22.1200008392334,21.65999984741211,21.700000762939453,264389.0
2017-09-18,21.719999313354492,22.0,21.5,21.5,248318.0
2017-09-19,21.440000534057617,21.579999923706055,21.3799991607666,21.3799991607666,132337.0
2017-09-20,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
2017-09-21,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
2017-09-24,21.3799991607666,21.3799991607666,21.3799991607666,21.3799991607666,0.0
2017-09-25,21.459999084472656,21.479999542236328,21.020000457763672,21.200000762939453,97622.0
2017-09-26,21.200000762939453,21.399999618530273,21.15999984741211,21.15999984741211,113731.0
2017-09-27,21.18000030517578,21.299999237060547,21.0,21.139999389648438,114722.0
2017-09-28,21.020000457763672,21.200000762939453,21.0,21.18000030517578,92552.0
2017-10-01,21.079999923706055,21.079999923706055,20.899999618530273,20.959999084472656,66069.0
2017-10-02,20.899999618530273,20.940000534057617,20.799999237060547,20.799999237060547,106950.0
2017-10-03,20.799999237060547,20.799999237060547,20.799999237060547,20.799999237060547,0.0
2017-10-04,20.700000762939453,21.139999389648438,20.700000762939453,20.899999618530273,529047.0
2017-10-05,20.920000076293945,21.0,20.799999237060547,20.84000015258789,119985.0
2017-10-08,20.899999618530273,20.899999618530273,20.68000030517578,20.700000762939453,78750.0
2017-10-09,20.700000762939453,20.700000762939453,20.399999618530273,20.420000076293945,98430.0
2017-10-10,20.520000457763672,20.559999465942383,20.219999313354492,20.219999313354492,84017.0
2017-10-11,20.200000762939453,20.260000228881836,19.600000381469727,19.600000381469727,105682.0
2017-10-12,19.739999771118164,19.940000534057617,19.559999465942383,19.940000534057617,66857.0
2017-10-15,20.0,20.219999313354492,20.0,20.0,90757.0
2017-10-16,20.040000915527344,20.219999313354492,20.0,20.219999313354492,41233.0
2017-10-17,20.200000762939453,20.260000228881836,20.059999465942383,20.219999313354492,119632.0
2017-10-18,20.040000915527344,20.200000762939453,19.959999084472656,19.959999084472656,112276.0
2017-10-19,19.899999618530273,20.0,19.860000610351562,20.0,67019.0
2017-10-22,19.899999618530273,19.979999542236328,19.860000610351562,19.959999084472656,62056.0
2017-10-23,19.8799991607666,19.8799991607666,19.540000915527344,19.600000381469727,49794.0
2017-10-24,19.68000030517578,19.68000030517578,19.520000457763672,19.559999465942383,37252.0
2017-10-25,19.65999984741211,19.65999984741211,19.0,19.459999084472656,82589.0
2017-10-26,19.459999084472656,19.68000030517578,19.020000457763672,19.260000228881836,70053.0
2017-10-29,19.399999618530273,19.600000381469727,19.399999618530273,19.600000381469727,62358.0
2017-10-30,19.719999313354492,19.799999237060547,19.579999923706055,19.579999923706055,116477.0
2017-10-31,19.559999465942383,19.600000381469727,19.440000534057617,19.540000915527344,64394.0
2017-11-01,19.540000915527344,19.559999465942383,19.459999084472656,19.459999084472656,44154.0
2017-11-02,19.479999542236328,19.559999465942383,19.459999084472656,19.559999465942383,56471.0
2017-11-05,19.200000762939453,19.219999313354492,19.0,19.219999313354492,83948.0
2017-11-06,19.479999542236328,19.479999542236328,19.040000915527344,19.219999313354492,121324.0
2017-11-07,19.079999923706055,19.079999923706055,17.780000686645508,18.34000015258789,186079.0
2017-11-08,18.0,18.31999969482422,18.0,18.219999313354492,67746.0
2017-11-09,18.239999771118164,18.34000015258789,18.0,18.299999237060547,63129.0
2017-11-12,18.540000915527344,18.540000915527344,18.1200008392334,18.219999313354492,54103.0
2017-11-13,18.200000762939453,18.299999237060547,18.0,18.299999237060547,42027.0
2017-11-14,18.3799991607666,18.700000762939453,18.239999771118164,18.6200008392334,186899.0
2017-11-15,18.6200008392334,18.8799991607666,18.559999465942383,18.700000762939453,93992.0
2017-11-16,18.780000686645508,18.979999542236328,18.700000762939453,18.780000686645508,141854.0
2017-11-19,18.780000686645508,19.18000030517578,18.780000686645508,18.799999237060547,197762.0
2017-11-20,18.600000381469727,19.0,18.600000381469727,18.799999237060547,77878.0
2017-11-21,18.600000381469727,18.979999542236328,18.5,18.959999084472656,109378.0
2017-11-22,19.0,19.420000076293945,18.799999237060547,19.399999618530273,67360.0
2017-11-23,19.479999542236328,19.979999542236328,19.420000076293945,19.899999618530273,238486.0
2017-11-26,19.940000534057617,20.399999618530273,19.799999237060547,20.360000610351562,114296.0
2017-11-27,20.100000381469727,20.5,20.040000915527344,20.040000915527344,157985.0
2017-11-28,20.040000915527344,20.100000381469727,20.040000915527344,20.100000381469727,74990.0
2017-11-29,20.040000915527344,20.18000030517578,20.040000915527344,20.18000030517578,71087.0
2017-11-30,20.200000762939453,21.0,20.200000762939453,20.34000015258789,267014.0
2017-12-03,20.5,20.600000381469727,20.5,20.5,50017.0
2017-12-04,20.6200008392334,20.65999984741211,20.5,20.559999465942383,82500.0
2017-12-05,20.440000534057617,20.65999984741211,20.440000534057617,20.65999984741211,50854.0
2017-12-06,20.520000457763672,20.520000457763672,20.399999618530273,20.420000076293945,37535.0
2017-12-07,20.399999618530273,20.399999618530273,20.0,20.299999237060547,78990.0
2017-12-10,20.399999618530273,20.700000762939453,20.399999618530273,20.600000381469727,111014.0
2017-12-11,20.700000762939453,21.059999465942383,20.65999984741211,20.799999237060547,200376.0
2017-12-12,20.719999313354492,21.3799991607666,20.700000762939453,21.200000762939453,110809.0
2017-12-13,21.1200008392334,21.1200008392334,20.81999969482422,20.940000534057617,49234.0
2017-12-14,20.940000534057617,21.020000457763672,20.81999969482422,20.920000076293945,20336.0
2017-12-17,21.0,21.239999771118164,20.799999237060547,20.799999237060547,62074.0
2017-12-18,20.84000015258789,21.360000610351562,20.84000015258789,21.139999389648438,75568.0
2017-12-19,21.18000030517578,21.18000030517578,21.040000915527344,21.100000381469727,28071.0
2017-12-20,21.040000915527344,21.399999618530273,21.0,21.3799991607666,52819.0
2017-12-21,21.299999237060547,21.899999618530273,21.299999237060547,21.520000457763672,72043.0
2017-12-24,21.5,21.600000381469727,21.459999084472656,21.459999084472656,59797.0
2017-12-25,21.399999618530273,21.399999618530273,21.299999237060547,21.299999237060547,34791.0
2017-12-26,21.299999237060547,21.299999237060547,21.200000762939453,21.200000762939453,18228.0
2017-12-27,21.200000762939453,21.239999771118164,21.139999389648438,21.139999389648438,20647.0
2017-12-28,21.139999389648438,21.31999969482422,21.040000915527344,21.040000915527344,65217.0
2017-12-31,21.1200008392334,21.31999969482422,21.1200008392334,21.18000030517578,66477.0
2018-01-01,21.0,21.100000381469727,20.799999237060547,20.799999237060547,51994.0
2018-01-02,21.0,21.239999771118164,21.0,21.18000030517578,31807.0
2018-01-03,21.059999465942383,21.059999465942383,21.040000915527344,21.040000915527344,12556.0
2018-01-04,21.079999923706055,21.360000610351562,21.079999923706055,21.360000610351562,44323.0
2018-01-07,21.31999969482422,21.600000381469727,21.239999771118164,21.239999771118164,44203.0
2018-01-08,21.299999237060547,21.600000381469727,21.1200008392334,21.3799991607666,31720.0
2018-01-09,21.280000686645508,21.600000381469727,21.18000030517578,21.600000381469727,67237.0
2018-01-10,21.579999923706055,21.959999084472656,21.579999923706055,21.700000762939453,267545.0
2018-01-11,21.700000762939453,21.860000610351562,21.5,21.600000381469727,47756.0
2018-01-14,21.600000381469727,21.860000610351562,21.559999465942383,21.68000030517578,81752.0
2018-01-15,21.68000030517578,21.68000030517578,21.540000915527344,21.68000030517578,61712.0
2018-01-16,21.700000762939453,21.700000762939453,21.520000457763672,21.540000915527344,29926.0
2018-01-17,21.5,21.559999465942383,21.3799991607666,21.3799991607666,56749.0
2018-01-18,21.5,21.5,21.260000228881836,21.5,65448.0
2018-01-21,21.459999084472656,21.459999084472656,21.299999237060547,21.420000076293945,46020.0
2018-01-22,21.540000915527344,21.700000762939453,21.5,21.5,49069.0
2018-01-23,21.520000457763672,21.520000457763672,21.5,21.5,12317.0
2018-01-24,21.5,21.5,21.5,21.5,1145.0
2018-01-25,21.200000762939453,21.5,21.200000762939453,21.3799991607666,13697.0
2018-01-28,21.260000228881836,21.280000686645508,21.239999771118164,21.280000686645508,18607.0
2018-01-29,21.299999237060547,21.399999618530273,21.299999237060547,21.299999237060547,23100.0
2018-01-30,21.479999542236328,21.5,21.34000015258789,21.5,28900.0
2018-01-31,21.420000076293945,21.799999237060547,21.420000076293945,21.540000915527344,72231.0
2018-02-01,21.540000915527344,21.6200008392334,21.540000915527344,21.540000915527344,33026.0
2018-02-04,21.639999389648438,21.739999771118164,21.600000381469727,21.600000381469727,44261.0
2018-02-05,21.579999923706055,21.68000030517578,21.559999465942383,21.559999465942383,30684.0
2018-02-06,21.479999542236328,21.479999542236328,21.299999237060547,21.399999618530273,64687.0
2018-02-07,21.399999618530273,21.5,21.15999984741211,21.15999984741211,44295.0
2018-02-08,21.280000686645508,21.280000686645508,21.139999389648438,21.139999389648438,25944.0
2018-02-11,21.1200008392334,21.280000686645508,21.0,21.0,49555.0
2018-02-12,20.399999618530273,21.299999237060547,20.399999618530273,21.059999465942383,27992.0
2018-02-13,21.399999618530273,21.399999618530273,21.079999923706055,21.100000381469727,37650.0
2018-02-14,21.18000030517578,21.18000030517578,20.81999969482422,20.81999969482422,35308.0
2018-02-15,21.299999237060547,21.299999237060547,21.0,21.0,19733.0
2018-02-18,21.200000762939453,21.239999771118164,21.020000457763672,21.079999923706055,44716.0
2018-02-19,21.18000030517578,21.200000762939453,21.040000915527344,21.200000762939453,29709.0
2018-02-20,21.059999465942383,21.3799991607666,21.059999465942383,21.299999237060547,38328.0
2018-02-21,21.239999771118164,21.260000228881836,21.200000762939453,21.200000762939453,18811.0
2018-02-22,21.100000381469727,21.1200008392334,21.020000457763672,21.020000457763672,22193.0
2018-02-25,21.260000228881836,21.260000228881836,21.15999984741211,21.15999984741211,13214.0
2018-02-26,21.040000915527344,21.299999237060547,21.040000915527344,21.18000030517578,31055.0
2018-02-27,21.299999237060547,21.799999237060547,21.299999237060547,21.600000381469727,303236.0
2018-02-28,21.65999984741211,21.899999618530273,21.540000915527344,21.799999237060547,157054.0
2018-03-01,21.719999313354492,21.979999542236328,21.600000381469727,21.81999969482422,121266.0
2018-03-04,21.760000228881836,21.799999237060547,21.600000381469727,21.600000381469727,45101.0
2018-03-05,21.780000686645508,21.799999237060547,21.700000762939453,21.700000762939453,41459.0
2018-03-06,21.600000381469727,22.200000762939453,21.600000381469727,22.139999389648438,391732.0
2018-03-07,22.18000030517578,22.600000381469727,22.18000030517578,22.459999084472656,499750.0
2018-03-08,22.5,22.559999465942383,22.139999389648438,22.239999771118164,201289.0
2018-03-11,22.299999237060547,22.600000381469727,22.299999237060547,22.399999618530273,225278.0
2018-03-12,22.399999618530273,22.739999771118164,22.31999969482422,22.399999618530273,455161.0
2018-03-13,22.399999618530273,22.520000457763672,22.219999313354492,22.219999313354492,282603.0
2018-03-14,22.200000762939453,22.440000534057617,22.15999984741211,22.200000762939453,120966.0
2018-03-15,22.200000762939453,22.280000686645508,22.100000381469727,22.219999313354492,49504.0
2018-03-18,22.280000686645508,22.299999237060547,22.100000381469727,22.15999984741211,13333.0
2018-03-19,22.100000381469727,22.239999771118164,22.100000381469727,22.219999313354492,26523.0
2018-03-20,22.1200008392334,22.3799991607666,22.100000381469727,22.3799991607666,115817.0
2018-03-21,22.3799991607666,22.3799991607666,22.3799991607666,22.3799991607666,0.0
2018-03-22,22.239999771118164,22.299999237060547,22.100000381469727,22.1200008392334,66288.0
2018-03-25,22.299999237060547,22.440000534057617,22.260000228881836,22.34000015258789,178000.0
2018-03-26,22.299999237060547,22.459999084472656,22.299999237060547,22.34000015258789,142242.0
2018-03-27,22.459999084472656,22.600000381469727,22.3799991607666,22.5,145630.0
2018-03-28,22.5,22.579999923706055,22.399999618530273,22.5,143447.0
2018-03-29,22.579999923706055,22.579999923706055,22.299999237060547,22.360000610351562,97500.0
2018-04-01,22.399999618530273,22.440000534057617,22.299999237060547,22.299999237060547,52428.0
2018-04-02,22.260000228881836,22.299999237060547,22.020000457763672,22.219999313354492,51651.0
2018-04-03,22.299999237060547,22.459999084472656,22.219999313354492,22.459999084472656,75285.0
2018-04-04,22.479999542236328,22.65999984741211,22.399999618530273,22.639999389648438,149261.0
2018-04-05,22.760000228881836,23.219999313354492,22.760000228881836,23.059999465942383,575706.0
2018-04-08,23.18000030517578,23.68000030517578,22.799999237060547,23.540000915527344,342415.0
2018-04-09,23.68000030517578,23.68000030517578,23.5,23.600000381469727,117222.0
2018-04-10,23.440000534057617,23.899999618530273,23.34000015258789,23.899999618530273,225724.0
2018-04-11,23.600000381469727,24.200000762939453,22.799999237060547,22.799999237060547,425456.0
2018-04-12,22.899999618530273,23.299999237060547,22.5,23.0,160754.0
2018-04-15,23.299999237060547,24.280000686645508,23.0,24.260000228881836,570948.0
2018-04-16,24.200000762939453,24.979999542236328,24.200000762939453,24.5,793537.0
2018-04-17,24.700000762939453,24.700000762939453,24.399999618530273,24.440000534057617,248634.0
2018-04-18,24.440000534057617,24.520000457763672,24.34000015258789,24.3799991607666,180216.0
2018-04-19,24.360000610351562,24.65999984741211,24.360000610351562,24.440000534057617,261916.0
2018-04-22,24.360000610351562,24.579999923706055,24.079999923706055,24.239999771118164,148368.0
2018-04-23,24.200000762939453,24.479999542236328,24.100000381469727,24.479999542236328,187615.0
2018-04-24,24.479999542236328,24.799999237060547,24.459999084472656,24.760000228881836,250740.0
2018-04-25,24.700000762939453,24.739999771118164,24.559999465942383,24.600000381469727,101137.0
2018-04-26,24.65999984741211,24.65999984741211,23.739999771118164,24.0,146938.0
2018-04-29,24.0,24.299999237060547,23.760000228881836,24.15999984741211,157565.0
2018-04-30,24.280000686645508,24.280000686645508,24.040000915527344,24.100000381469727,74102.0
2018-05-01,24.059999465942383,24.260000228881836,24.020000457763672,24.020000457763672,63406.0
2018-05-02,24.18000030517578,24.860000610351562,24.100000381469727,24.440000534057617,309056.0
2018-05-03,24.299999237060547,24.520000457763672,24.239999771118164,24.280000686645508,68748.0
2018-05-06,24.299999237060547,24.700000762939453,24.299999237060547,24.5,86410.0
2018-05-07,24.540000915527344,24.540000915527344,24.280000686645508,24.399999618530273,55227.0
2018-05-08,24.239999771118164,24.280000686645508,23.540000915527344,23.600000381469727,104605.0
2018-05-09,24.600000381469727,24.799999237060547,24.100000381469727,24.34000015258789,591695.0
2018-05-10,24.360000610351562,24.899999618530273,24.34000015258789,24.760000228881836,263928.0
2018-05-13,24.84000015258789,24.979999542236328,24.700000762939453,24.700000762939453,256140.0
2018-05-14,24.8799991607666,24.8799991607666,24.600000381469727,24.6200008392334,119911.0
2018-05-15,24.799999237060547,24.799999237060547,24.5,24.5,214136.0
2018-05-16,23.5,23.5,23.299999237060547,23.299999237060547,236445.0
2018-05-17,23.139999389648438,23.139999389648438,22.700000762939453,22.8799991607666,150677.0
2018-05-20,23.0,23.760000228881836,23.0,23.719999313354492,225354.0
2018-05-21,23.799999237060547,24.68000030517578,23.799999237060547,24.219999313354492,366054.0
2018-05-22,24.100000381469727,24.5,24.100000381469727,24.299999237060547,291610.0
2018-05-23,24.18000030517578,25.700000762939453,24.18000030517578,25.200000762939453,1257094.0
2018-05-24,25.5,26.149999618530273,25.25,25.299999237060547,761327.0
2018-05-27,25.399999618530273,25.649999618530273,24.700000762939453,24.979999542236328,390969.0
2018-05-28,24.8799991607666,24.8799991607666,24.399999618530273,24.540000915527344,248229.0
2018-05-29,24.600000381469727,24.920000076293945,24.299999237060547,24.5,143137.0
2018-05-30,24.5,24.520000457763672,24.299999237060547,24.3799991607666,67794.0
2018-05-31,24.459999084472656,24.5,24.299999237060547,24.459999084472656,95283.0
2018-06-03,24.399999618530273,24.600000381469727,24.299999237060547,24.399999618530273,120536.0
2018-06-04,24.360000610351562,24.420000076293945,23.799999237060547,23.799999237060547,284403.0
2018-06-05,23.81999969482422,23.959999084472656,23.799999237060547,23.8799991607666,91987.0
2018-06-06,23.920000076293945,23.940000534057617,23.780000686645508,23.799999237060547,121829.0
2018-06-07,23.899999618530273,23.959999084472656,23.760000228881836,23.920000076293945,88641.0
2018-06-10,23.959999084472656,24.600000381469727,23.959999084472656,24.299999237060547,388559.0
2018-06-11,24.399999618530273,24.399999618530273,24.079999923706055,24.200000762939453,49788.0
2018-06-12,24.280000686645508,24.420000076293945,24.239999771118164,24.280000686645508,67557.0
2018-06-13,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2018-06-14,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2018-06-17,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2018-06-18,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2018-06-19,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2018-06-20,24.459999084472656,24.459999084472656,24.0,24.200000762939453,69951.0
2018-06-21,24.079999923706055,24.200000762939453,24.0,24.15999984741211,76966.0
2018-06-24,24.15999984741211,24.239999771118164,24.0,24.18000030517578,91803.0
2018-06-25,24.100000381469727,24.1200008392334,24.0,24.0,103817.0
2018-06-26,23.940000534057617,23.940000534057617,23.799999237060547,23.899999618530273,46235.0
2018-06-27,23.899999618530273,23.979999542236328,23.799999237060547,23.799999237060547,46207.0
2018-06-28,23.799999237060547,24.0,23.799999237060547,24.0,37453.0
2018-07-01,24.040000915527344,24.700000762939453,24.0,24.459999084472656,258280.0
2018-07-02,24.700000762939453,25.5,24.700000762939453,25.100000381469727,470523.0
2018-07-03,24.959999084472656,25.649999618530273,24.959999084472656,25.049999237060547,261319.0
2018-07-04,25.049999237060547,25.049999237060547,24.899999618530273,25.0,68762.0
2018-07-05,24.940000534057617,24.940000534057617,24.5,24.600000381469727,97772.0
2018-07-08,24.799999237060547,24.799999237060547,24.100000381469727,24.219999313354492,185244.0
2018-07-09,24.1200008392334,24.719999313354492,24.1200008392334,24.700000762939453,106797.0
2018-07-10,24.799999237060547,25.399999618530273,24.639999389648438,25.299999237060547,373486.0
2018-07-11,25.5,25.5,24.899999618530273,24.959999084472656,258257.0
2018-07-12,25.0,25.399999618530273,24.799999237060547,25.149999618530273,168263.0
2018-07-15,25.25,26.149999618530273,25.200000762939453,26.049999237060547,560026.0
2018-07-16,26.0,26.450000762939453,25.649999618530273,25.850000381469727,461861.0
2018-07-17,25.850000381469727,26.100000381469727,25.549999237060547,25.649999618530273,196055.0
2018-07-18,25.75,25.799999237060547,24.979999542236328,25.0,380171.0
2018-07-19,25.0,25.450000762939453,25.0,25.399999618530273,168423.0
2018-07-22,25.450000762939453,25.75,25.100000381469727,25.350000381469727,142692.0
2018-07-23,25.350000381469727,25.5,25.0,25.25,168856.0
2018-07-24,25.100000381469727,25.399999618530273,25.049999237060547,25.100000381469727,151155.0
2018-07-25,25.299999237060547,25.299999237060547,25.0,25.0,55246.0
2018-07-26,25.049999237060547,25.049999237060547,24.780000686645508,24.899999618530273,54878.0
2018-07-29,24.799999237060547,26.25,24.799999237060547,25.899999618530273,954196.0
2018-07-30,26.049999237060547,26.149999618530273,25.200000762939453,25.450000762939453,332058.0
2018-07-31,25.399999618530273,25.799999237060547,25.25,25.5,154975.0
2018-08-01,25.5,25.950000762939453,25.299999237060547,25.299999237060547,127812.0
2018-08-02,25.200000762939453,25.5,25.0,25.200000762939453,84492.0
2018-08-05,25.450000762939453,25.899999618530273,25.399999618530273,25.799999237060547,215476.0
2018-08-06,25.200000762939453,25.200000762939453,23.799999237060547,24.200000762939453,458015.0
2018-08-07,24.100000381469727,24.239999771118164,23.899999618530273,23.940000534057617,167675.0
2018-08-08,23.899999618530273,24.1200008392334,23.899999618530273,23.940000534057617,86351.0
2018-08-09,23.899999618530273,23.899999618530273,23.100000381469727,23.299999237060547,243736.0
2018-08-12,23.040000915527344,23.040000915527344,22.899999618530273,23.0,114002.0
2018-08-13,22.760000228881836,22.899999618530273,22.5,22.799999237060547,41249.0
2018-08-14,22.799999237060547,23.139999389648438,22.760000228881836,23.139999389648438,115672.0
2018-08-15,23.15999984741211,23.219999313354492,23.0,23.139999389648438,97088.0
2018-08-16,23.1200008392334,23.200000762939453,23.020000457763672,23.200000762939453,30802.0
2018-08-19,23.1200008392334,23.200000762939453,23.020000457763672,23.200000762939453,30802.0
2018-08-20,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2018-08-21,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2018-08-22,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2018-08-23,23.200000762939453,23.200000762939453,23.200000762939453,23.200000762939453,0.0
2018-08-26,23.299999237060547,23.520000457763672,23.299999237060547,23.399999618530273,33669.0
2018-08-27,23.360000610351562,23.399999618530273,23.1200008392334,23.1200008392334,41274.0
2018-08-28,23.219999313354492,23.399999618530273,23.219999313354492,23.360000610351562,50452.0
2018-08-29,23.34000015258789,23.520000457763672,23.139999389648438,23.219999313354492,70577.0
2018-08-30,23.239999771118164,23.239999771118164,22.899999618530273,23.0,54640.0
2018-09-02,22.799999237060547,23.0,22.799999237060547,23.0,35676.0
2018-09-03,22.899999618530273,23.0,22.799999237060547,22.81999969482422,36987.0
2018-09-04,22.65999984741211,23.0,22.65999984741211,22.899999618530273,42528.0
2018-09-05,22.979999542236328,23.239999771118164,22.0,22.0,88316.0
2018-09-06,22.059999465942383,22.3799991607666,21.799999237060547,22.100000381469727,147258.0
2018-09-09,22.0,22.0,21.600000381469727,21.799999237060547,104681.0
2018-09-10,21.639999389648438,21.700000762939453,21.239999771118164,21.299999237060547,133821.0
2018-09-11,21.239999771118164,22.700000762939453,21.239999771118164,22.15999984741211,189625.0
2018-09-12,22.1200008392334,22.139999389648438,21.899999618530273,21.899999618530273,46006.0
2018-09-13,21.799999237060547,22.100000381469727,21.799999237060547,21.84000015258789,26686.0
2018-09-16,22.280000686645508,22.280000686645508,21.700000762939453,21.81999969482422,47036.0
2018-09-17,21.700000762939453,22.299999237060547,21.5,22.299999237060547,95324.0
2018-09-18,22.200000762939453,22.479999542236328,22.200000762939453,22.219999313354492,32089.0
2018-09-19,22.459999084472656,22.459999084472656,22.200000762939453,22.299999237060547,23072.0
2018-09-20,22.200000762939453,22.420000076293945,22.0,22.040000915527344,51301.0
2018-09-23,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,0.0
2018-09-24,22.200000762939453,22.420000076293945,22.0,22.040000915527344,51301.0
2018-09-25,22.18000030517578,22.5,22.18000030517578,22.399999618530273,43721.0
2018-09-26,22.31999969482422,22.31999969482422,22.200000762939453,22.299999237060547,16009.0
2018-09-27,22.200000762939453,22.239999771118164,22.079999923706055,22.239999771118164,37212.0
2018-09-30,22.31999969482422,22.5,22.260000228881836,22.280000686645508,46800.0
2018-10-01,22.399999618530273,22.399999618530273,22.280000686645508,22.299999237060547,38468.0
2018-10-02,22.280000686645508,22.3799991607666,22.0,22.0,37453.0
2018-10-03,22.0,22.600000381469727,21.959999084472656,22.280000686645508,79440.0
2018-10-04,22.280000686645508,22.479999542236328,22.280000686645508,22.299999237060547,31299.0
2018-10-07,22.399999618530273,22.399999618530273,22.0,22.100000381469727,68574.0
2018-10-08,22.0,22.68000030517578,22.0,22.68000030517578,61527.0
2018-10-09,22.68000030517578,22.68000030517578,22.31999969482422,22.31999969482422,25974.0
2018-10-10,22.6200008392334,23.15999984741211,22.6200008392334,22.760000228881836,153734.0
2018-10-11,22.020000457763672,22.459999084472656,21.5,22.3799991607666,115852.0
2018-10-14,,,,,
2018-10-15,20.8799991607666,22.5,20.559999465942383,22.5,268424.0
2018-10-16,22.479999542236328,24.399999618530273,21.700000762939453,23.799999237060547,497079.0
2018-10-17,23.700000762939453,24.399999618530273,23.700000762939453,24.299999237060547,172428.0
2018-10-18,24.299999237060547,24.700000762939453,24.299999237060547,24.5,116242.0
2018-10-21,22.139999389648438,25.25,22.139999389648438,24.899999618530273,529475.0
2018-10-22,24.700000762939453,24.799999237060547,23.440000534057617,23.459999084472656,86499.0
2018-10-23,23.440000534057617,24.5,23.440000534057617,24.020000457763672,55850.0
2018-10-24,24.0,24.0,23.5,23.700000762939453,51063.0
2018-10-25,23.899999618530273,24.280000686645508,23.5,23.520000457763672,99702.0
2018-10-28,23.700000762939453,23.860000610351562,23.299999237060547,23.360000610351562,111067.0
2018-10-29,23.34000015258789,24.0,23.34000015258789,23.399999618530273,79355.0
2018-10-30,23.399999618530273,23.559999465942383,23.399999618530273,23.5,32532.0
2018-10-31,23.600000381469727,23.739999771118164,23.3799991607666,23.3799991607666,108980.0
2018-11-01,23.399999618530273,23.399999618530273,22.920000076293945,22.920000076293945,96610.0
2018-11-04,23.280000686645508,23.280000686645508,22.920000076293945,23.100000381469727,56453.0
2018-11-05,23.059999465942383,24.100000381469727,23.059999465942383,23.68000030517578,303085.0
2018-11-06,23.799999237060547,24.18000030517578,23.600000381469727,23.600000381469727,223206.0
2018-11-07,23.600000381469727,23.600000381469727,23.299999237060547,23.399999618530273,85018.0
2018-11-08,23.3799991607666,23.399999618530273,23.100000381469727,23.399999618530273,36672.0
2018-11-11,23.100000381469727,23.18000030517578,22.959999084472656,22.959999084472656,35852.0
2018-11-12,22.899999618530273,23.139999389648438,22.899999618530273,23.139999389648438,50201.0
2018-11-13,23.219999313354492,23.31999969482422,23.0,23.100000381469727,105067.0
2018-11-14,22.899999618530273,23.0,22.719999313354492,22.860000610351562,57147.0
2018-11-15,22.860000610351562,22.899999618530273,22.700000762939453,22.8799991607666,59438.0
2018-11-18,23.0,23.399999618530273,22.940000534057617,23.139999389648438,125262.0
2018-11-19,23.18000030517578,23.18000030517578,22.940000534057617,22.940000534057617,39550.0
2018-11-20,22.979999542236328,22.979999542236328,22.979999542236328,22.979999542236328,16922.0
2018-11-21,22.5,22.739999771118164,22.299999237060547,22.600000381469727,68879.0
2018-11-22,22.579999923706055,22.799999237060547,22.579999923706055,22.799999237060547,21186.0
2018-11-25,22.6200008392334,22.6200008392334,22.600000381469727,22.600000381469727,22028.0
2018-11-26,22.520000457763672,22.600000381469727,22.299999237060547,22.299999237060547,35252.0
2018-11-27,22.31999969482422,22.479999542236328,22.260000228881836,22.479999542236328,108324.0
2018-11-28,22.31999969482422,22.520000457763672,22.31999969482422,22.459999084472656,51916.0
2018-11-29,22.479999542236328,22.600000381469727,22.360000610351562,22.459999084472656,41676.0
2018-12-02,22.600000381469727,22.979999542236328,22.5,22.899999618530273,84211.0
2018-12-03,22.979999542236328,23.100000381469727,22.84000015258789,22.84000015258789,89960.0
2018-12-04,22.979999542236328,23.0,22.84000015258789,22.959999084472656,86201.0
2018-12-05,22.860000610351562,23.0,22.700000762939453,22.860000610351562,31984.0
2018-12-06,22.84000015258789,22.860000610351562,22.639999389648438,22.639999389648438,28891.0
2018-12-09,22.700000762939453,22.780000686645508,22.6200008392334,22.6200008392334,21956.0
2018-12-10,22.68000030517578,22.760000228881836,22.600000381469727,22.600000381469727,20306.0
2018-12-11,22.5,22.860000610351562,22.5,22.81999969482422,36306.0
2018-12-12,22.81999969482422,23.200000762939453,22.81999969482422,23.139999389648438,88614.0
2018-12-13,23.139999389648438,23.139999389648438,22.959999084472656,23.0,53026.0
2018-12-16,22.81999969482422,23.0,22.739999771118164,22.899999618530273,49185.0
2018-12-17,23.079999923706055,23.1200008392334,22.940000534057617,22.959999084472656,29872.0
2018-12-18,22.979999542236328,23.0,22.979999542236328,23.0,22860.0
2018-12-19,23.0,23.079999923706055,22.940000534057617,23.079999923706055,31323.0
2018-12-20,22.940000534057617,22.940000534057617,22.239999771118164,22.440000534057617,72051.0
2018-12-23,22.280000686645508,22.420000076293945,22.200000762939453,22.299999237060547,40623.0
2018-12-24,22.440000534057617,22.479999542236328,22.260000228881836,22.260000228881836,24270.0
2018-12-25,21.979999542236328,22.260000228881836,21.959999084472656,22.260000228881836,12914.0
2018-12-26,22.040000915527344,22.040000915527344,21.899999618530273,21.899999618530273,39973.0
2018-12-27,22.260000228881836,22.280000686645508,21.899999618530273,21.899999618530273,25943.0
2018-12-30,22.0,22.100000381469727,22.0,22.100000381469727,9781.0
2018-12-31,22.100000381469727,22.280000686645508,22.100000381469727,22.100000381469727,14315.0
2019-01-01,21.899999618530273,22.0,21.899999618530273,21.940000534057617,28090.0
2019-01-02,21.899999618530273,22.079999923706055,21.899999618530273,21.940000534057617,10576.0
2019-01-03,22.0,22.0,21.920000076293945,22.0,25746.0
2019-01-06,22.200000762939453,22.920000076293945,22.200000762939453,22.5,103340.0
2019-01-07,22.65999984741211,22.8799991607666,22.600000381469727,22.68000030517578,69755.0
2019-01-08,22.8799991607666,23.100000381469727,22.700000762939453,22.799999237060547,72861.0
2019-01-09,22.979999542236328,23.040000915527344,22.81999969482422,23.040000915527344,50553.0
2019-01-10,23.0,23.100000381469727,22.84000015258789,23.100000381469727,44595.0
2019-01-13,22.920000076293945,22.940000534057617,22.8799991607666,22.8799991607666,22527.0
2019-01-14,22.84000015258789,22.940000534057617,22.600000381469727,22.600000381469727,48715.0
2019-01-15,22.6200008392334,22.700000762939453,22.6200008392334,22.700000762939453,26831.0
2019-01-16,22.600000381469727,22.719999313354492,22.579999923706055,22.579999923706055,28553.0
2019-01-17,22.639999389648438,23.219999313354492,22.600000381469727,23.0,78015.0
2019-01-20,23.219999313354492,23.5,23.020000457763672,23.020000457763672,81402.0
2019-01-21,23.020000457763672,23.34000015258789,23.0,23.299999237060547,53802.0
2019-01-22,23.1200008392334,23.31999969482422,23.059999465942383,23.059999465942383,42697.0
2019-01-23,23.059999465942383,23.059999465942383,23.0,23.0,43937.0
2019-01-24,22.959999084472656,22.959999084472656,22.81999969482422,22.8799991607666,23321.0
2019-01-27,22.899999618530273,22.979999542236328,22.899999618530273,22.920000076293945,49695.0
2019-01-28,22.84000015258789,22.979999542236328,22.700000762939453,22.860000610351562,261221.0
2019-01-29,22.760000228881836,22.899999618530273,22.760000228881836,22.8799991607666,48223.0
2019-01-30,22.8799991607666,23.059999465942383,22.860000610351562,22.940000534057617,51962.0
2019-01-31,23.0,23.139999389648438,22.979999542236328,23.1200008392334,103571.0
2019-02-03,23.200000762939453,23.479999542236328,23.100000381469727,23.100000381469727,98070.0
2019-02-04,23.299999237060547,23.299999237060547,22.959999084472656,22.959999084472656,99019.0
2019-02-05,22.959999084472656,23.200000762939453,22.940000534057617,23.200000762939453,59798.0
2019-02-06,23.18000030517578,23.18000030517578,22.84000015258789,22.899999618530273,39327.0
2019-02-07,22.799999237060547,23.0,22.739999771118164,22.780000686645508,38998.0
2019-02-10,22.760000228881836,22.899999618530273,22.760000228881836,22.899999618530273,24327.0
2019-02-11,22.899999618530273,22.899999618530273,22.780000686645508,22.780000686645508,20525.0
2019-02-12,22.899999618530273,22.899999618530273,22.760000228881836,22.780000686645508,22111.0
2019-02-13,22.81999969482422,22.84000015258789,22.739999771118164,22.780000686645508,15602.0
2019-02-14,22.780000686645508,22.940000534057617,22.739999771118164,22.739999771118164,27989.0
2019-02-17,22.899999618530273,22.899999618530273,22.899999618530273,22.899999618530273,11195.0
2019-02-18,23.0,23.0,22.799999237060547,22.799999237060547,38675.0
2019-02-19,22.780000686645508,22.899999618530273,22.780000686645508,22.899999618530273,16361.0
2019-02-20,23.059999465942383,23.059999465942383,22.8799991607666,22.8799991607666,17369.0
2019-02-21,22.860000610351562,22.860000610351562,22.559999465942383,22.860000610351562,44407.0
2019-02-24,22.68000030517578,22.959999084472656,22.68000030517578,22.959999084472656,12201.0
2019-02-25,23.079999923706055,23.079999923706055,22.700000762939453,23.0,44429.0
2019-02-26,22.799999237060547,23.079999923706055,22.739999771118164,23.020000457763672,25547.0
2019-02-27,22.899999618530273,23.0,22.81999969482422,22.899999618530273,39362.0
2019-02-28,22.979999542236328,22.979999542236328,22.799999237060547,22.979999542236328,29307.0
2019-03-03,22.8799991607666,22.8799991607666,22.700000762939453,22.760000228881836,87636.0
2019-03-04,22.780000686645508,22.8799991607666,22.739999771118164,22.84000015258789,27390.0
2019-03-05,22.799999237060547,22.860000610351562,22.780000686645508,22.84000015258789,25144.0
2019-03-06,22.780000686645508,22.780000686645508,22.68000030517578,22.719999313354492,80390.0
2019-03-07,22.65999984741211,22.799999237060547,22.65999984741211,22.799999237060547,27318.0
2019-03-10,22.84000015258789,23.299999237060547,22.799999237060547,23.0,211104.0
2019-03-11,23.020000457763672,23.540000915527344,23.020000457763672,23.15999984741211,293789.0
2019-03-12,23.280000686645508,23.760000228881836,23.280000686645508,23.65999984741211,143153.0
2019-03-13,23.799999237060547,23.920000076293945,23.579999923706055,23.68000030517578,92068.0
2019-03-14,23.6200008392334,23.700000762939453,23.200000762939453,23.6200008392334,89740.0
2019-03-17,23.600000381469727,23.700000762939453,23.579999923706055,23.700000762939453,40314.0
2019-03-18,23.700000762939453,23.899999618530273,23.639999389648438,23.8799991607666,53075.0
2019-03-19,23.899999618530273,23.979999542236328,23.719999313354492,23.860000610351562,107157.0
2019-03-20,23.760000228881836,23.81999969482422,23.719999313354492,23.799999237060547,38464.0
2019-03-21,23.739999771118164,23.799999237060547,23.5,23.780000686645508,59804.0
2019-03-24,23.5,23.639999389648438,23.5,23.639999389648438,36259.0
2019-03-25,23.559999465942383,23.780000686645508,23.399999618530273,23.780000686645508,45688.0
2019-03-26,23.639999389648438,23.639999389648438,23.0,23.3799991607666,284108.0
2019-03-27,23.040000915527344,23.1200008392334,23.0,23.100000381469727,67436.0
2019-03-28,23.100000381469727,23.100000381469727,22.899999618530273,23.100000381469727,74273.0
2019-03-31,23.100000381469727,23.100000381469727,23.100000381469727,23.100000381469727,0.0
2019-04-01,23.040000915527344,23.299999237060547,23.020000457763672,23.299999237060547,70643.0
2019-04-02,23.139999389648438,23.479999542236328,23.1200008392334,23.1200008392334,54912.0
2019-04-03,23.1200008392334,23.1200008392334,23.0,23.100000381469727,37215.0
2019-04-04,23.100000381469727,23.139999389648438,22.979999542236328,23.139999389648438,54037.0
2019-04-07,23.15999984741211,23.200000762939453,23.100000381469727,23.100000381469727,45127.0
2019-04-08,23.040000915527344,23.15999984741211,23.020000457763672,23.15999984741211,22640.0
2019-04-09,23.1200008392334,23.139999389648438,23.079999923706055,23.1200008392334,24555.0
2019-04-10,23.139999389648438,23.280000686645508,23.079999923706055,23.280000686645508,54820.0
2019-04-11,23.299999237060547,23.600000381469727,23.299999237060547,23.299999237060547,230808.0
2019-04-14,23.479999542236328,23.479999542236328,23.31999969482422,23.440000534057617,41849.0
2019-04-15,23.420000076293945,24.1200008392334,23.420000076293945,23.979999542236328,398329.0
2019-04-16,24.0,24.600000381469727,23.979999542236328,24.3799991607666,445697.0
2019-04-17,24.5,24.5,24.079999923706055,24.18000030517578,80662.0
2019-04-18,24.18000030517578,24.18000030517578,24.0,24.1200008392334,44097.0
2019-04-21,24.18000030517578,24.440000534057617,24.1200008392334,24.440000534057617,62305.0
2019-04-22,24.299999237060547,24.299999237060547,24.020000457763672,24.280000686645508,72509.0
2019-04-23,24.040000915527344,24.299999237060547,24.040000915527344,24.200000762939453,63849.0
2019-04-24,24.239999771118164,24.239999771118164,23.8799991607666,24.0,65627.0
2019-04-25,23.65999984741211,24.15999984741211,23.65999984741211,24.139999389648438,41350.0
2019-04-28,23.799999237060547,24.15999984741211,23.799999237060547,24.100000381469727,26203.0
2019-04-29,24.040000915527344,24.040000915527344,23.799999237060547,24.0,43451.0
2019-04-30,23.81999969482422,24.0,23.799999237060547,24.0,51057.0
2019-05-01,24.0,24.0,23.81999969482422,23.860000610351562,52142.0
2019-05-02,24.0,24.3799991607666,23.920000076293945,23.920000076293945,135296.0
2019-05-05,23.81999969482422,23.81999969482422,23.5,23.520000457763672,64164.0
2019-05-06,23.299999237060547,23.299999237060547,23.0,23.100000381469727,34774.0
2019-05-07,23.0,23.059999465942383,22.700000762939453,23.0,26235.0
2019-05-08,22.700000762939453,23.200000762939453,22.700000762939453,23.200000762939453,37888.0
2019-05-09,22.899999618530273,22.899999618530273,22.760000228881836,22.760000228881836,33082.0
2019-05-12,22.34000015258789,22.34000015258789,21.639999389648438,21.700000762939453,115832.0
2019-05-13,21.700000762939453,21.979999542236328,21.5,21.6200008392334,44248.0
2019-05-14,21.600000381469727,21.600000381469727,20.979999542236328,20.979999542236328,59765.0
2019-05-15,21.0,21.440000534057617,21.0,21.399999618530273,93827.0
2019-05-16,21.139999389648438,21.139999389648438,21.139999389648438,21.139999389648438,13018.0
2019-05-19,21.200000762939453,21.34000015258789,21.0,21.0,24928.0
2019-05-20,20.700000762939453,20.700000762939453,20.700000762939453,20.700000762939453,7092.0
2019-05-21,21.34000015258789,21.34000015258789,20.700000762939453,20.760000228881836,148584.0
2019-05-22,20.799999237060547,20.920000076293945,20.600000381469727,20.600000381469727,26729.0
2019-05-23,20.799999237060547,20.799999237060547,20.399999618530273,20.700000762939453,39246.0
2019-05-26,20.420000076293945,20.479999542236328,20.0,20.020000457763672,67839.0
2019-05-27,20.3799991607666,20.5,20.299999237060547,20.459999084472656,26569.0
2019-05-28,20.200000762939453,20.219999313354492,20.059999465942383,20.059999465942383,14040.0
2019-05-29,20.059999465942383,20.299999237060547,20.0,20.200000762939453,31162.0
2019-05-30,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0
2019-06-02,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0
2019-06-03,20.399999618530273,22.0,20.219999313354492,21.600000381469727,212589.0
2019-06-04,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2019-06-05,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2019-06-06,21.600000381469727,21.600000381469727,21.600000381469727,21.600000381469727,0.0
2019-06-09,22.0,22.0,21.600000381469727,21.940000534057617,14677.0
2019-06-10,21.700000762939453,21.920000076293945,21.700000762939453,21.780000686645508,28593.0
2019-06-11,21.799999237060547,21.979999542236328,21.799999237060547,21.799999237060547,27307.0
2019-06-12,21.780000686645508,22.200000762939453,21.780000686645508,22.200000762939453,69165.0
2019-06-13,22.18000030517578,22.5,21.5,21.5,110378.0
2019-06-16,21.860000610351562,21.860000610351562,21.520000457763672,21.600000381469727,25355.0
2019-06-17,21.600000381469727,21.8799991607666,21.600000381469727,21.8799991607666,32988.0
2019-06-18,21.799999237060547,22.299999237060547,21.700000762939453,22.100000381469727,49212.0
2019-06-19,22.100000381469727,22.360000610351562,22.040000915527344,22.200000762939453,39917.0
2019-06-20,22.34000015258789,22.34000015258789,21.8799991607666,22.100000381469727,31040.0
2019-06-23,21.84000015258789,22.239999771118164,21.84000015258789,22.020000457763672,37992.0
2019-06-24,21.700000762939453,21.8799991607666,21.5,21.84000015258789,34851.0
2019-06-25,21.81999969482422,21.899999618530273,21.65999984741211,21.899999618530273,45725.0
2019-06-26,21.8799991607666,22.239999771118164,21.8799991607666,21.899999618530273,17708.0
2019-06-27,21.899999618530273,22.0,21.899999618530273,22.0,18224.0
2019-06-30,22.0,22.0,21.8799991607666,22.0,31566.0
2019-07-01,21.860000610351562,22.0,21.84000015258789,22.0,23702.0
2019-07-02,22.0,22.0,21.799999237060547,22.0,15546.0
2019-07-03,21.860000610351562,21.899999618530273,21.860000610351562,21.899999618530273,9588.0
2019-07-04,21.899999618530273,22.0,21.860000610351562,21.860000610351562,14450.0
2019-07-07,21.8799991607666,22.0,21.84000015258789,21.84000015258789,14602.0
2019-07-08,21.84000015258789,21.899999618530273,21.84000015258789,21.860000610351562,11210.0
2019-07-09,21.81999969482422,22.100000381469727,21.81999969482422,22.100000381469727,60893.0
2019-07-10,22.1200008392334,22.18000030517578,22.0,22.18000030517578,26249.0
2019-07-11,22.299999237060547,22.540000915527344,22.299999237060547,22.360000610351562,67275.0
2019-07-14,22.3799991607666,24.0,22.3799991607666,23.299999237060547,164904.0
2019-07-15,23.860000610351562,23.860000610351562,23.0,23.15999984741211,105048.0
2019-07-16,23.0,23.100000381469727,22.899999618530273,22.979999542236328,66774.0
2019-07-17,22.799999237060547,23.079999923706055,22.799999237060547,23.0,9448.0
2019-07-18,23.0,23.0,22.8799991607666,22.8799991607666,20054.0
2019-07-21,22.139999389648438,22.5,22.0,22.31999969482422,74976.0
2019-07-22,22.299999237060547,22.299999237060547,22.100000381469727,22.139999389648438,12558.0
2019-07-23,22.139999389648438,22.139999389648438,22.100000381469727,22.100000381469727,8920.0
2019-07-24,22.0,22.020000457763672,22.0,22.020000457763672,9253.0
2019-07-25,22.299999237060547,22.3799991607666,22.299999237060547,22.3799991607666,11456.0
2019-07-28,22.219999313354492,22.479999542236328,22.18000030517578,22.219999313354492,47971.0
2019-07-29,22.15999984741211,22.15999984741211,22.079999923706055,22.079999923706055,5821.0
2019-07-30,22.020000457763672,22.059999465942383,22.020000457763672,22.059999465942383,10707.0
2019-07-31,22.299999237060547,22.399999618530273,22.299999237060547,22.299999237060547,13651.0
2019-08-01,22.040000915527344,22.040000915527344,22.040000915527344,22.040000915527344,12026.0
2019-08-04,21.520000457763672,21.860000610351562,21.520000457763672,21.860000610351562,14175.0
2019-08-05,21.639999389648438,21.81999969482422,21.6200008392334,21.739999771118164,61017.0
2019-08-06,21.579999923706055,21.780000686645508,21.540000915527344,21.68000030517578,9836.0
2019-08-07,21.68000030517578,22.0,21.68000030517578,21.940000534057617,16260.0
2019-08-08,21.700000762939453,21.700000762939453,21.65999984741211,21.65999984741211,15226.0
2019-08-11,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2019-08-12,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2019-08-13,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2019-08-14,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2019-08-15,21.65999984741211,21.65999984741211,21.65999984741211,21.65999984741211,0.0
2019-08-18,21.600000381469727,21.700000762939453,21.200000762939453,21.700000762939453,24168.0
2019-08-19,22.0,22.0,21.700000762939453,21.860000610351562,34682.0
2019-08-20,22.020000457763672,22.020000457763672,21.899999618530273,21.959999084472656,42350.0
2019-08-21,21.600000381469727,22.0,21.600000381469727,21.959999084472656,30774.0
2019-08-22,21.899999618530273,21.979999542236328,21.540000915527344,21.540000915527344,41775.0
2019-08-25,21.34000015258789,21.360000610351562,21.200000762939453,21.360000610351562,19721.0
2019-08-26,21.280000686645508,21.280000686645508,21.280000686645508,21.280000686645508,10444.0
2019-08-27,21.020000457763672,21.020000457763672,21.0,21.0,18858.0
2019-08-28,21.059999465942383,21.84000015258789,20.940000534057617,21.84000015258789,27688.0
2019-08-29,21.600000381469727,21.600000381469727,20.899999618530273,21.260000228881836,111848.0
2019-09-01,21.0,21.200000762939453,21.0,21.200000762939453,20243.0
2019-09-02,20.899999618530273,21.079999923706055,20.899999618530273,21.040000915527344,29152.0
2019-09-03,21.0,21.1200008392334,20.940000534057617,20.979999542236328,50349.0
2019-09-04,20.899999618530273,21.139999389648438,20.899999618530273,21.0,39448.0
2019-09-05,21.020000457763672,21.200000762939453,21.0,21.0,39054.0
2019-09-08,21.139999389648438,21.200000762939453,21.100000381469727,21.200000762939453,38157.0
2019-09-09,21.18000030517578,21.18000030517578,21.040000915527344,21.059999465942383,37736.0
2019-09-10,21.139999389648438,21.139999389648438,21.020000457763672,21.020000457763672,37393.0
2019-09-11,20.020000457763672,20.5,20.020000457763672,20.5,88024.0
2019-09-12,20.479999542236328,20.639999389648438,20.479999542236328,20.5,26061.0
2019-09-15,20.479999542236328,21.280000686645508,20.479999542236328,21.100000381469727,132779.0
2019-09-16,21.059999465942383,21.059999465942383,20.540000915527344,20.540000915527344,39287.0
2019-09-17,20.5,20.84000015258789,20.440000534057617,20.540000915527344,27977.0
2019-09-18,20.559999465942383,20.600000381469727,20.5,20.5,26363.0
2019-09-19,20.5,20.5,20.299999237060547,20.299999237060547,22635.0
2019-09-22,20.700000762939453,20.700000762939453,20.5,20.5,13396.0
2019-09-24,20.700000762939453,20.84000015258789,20.399999618530273,20.799999237060547,51858.0
2019-09-25,20.799999237060547,21.100000381469727,20.700000762939453,21.0,91854.0
2019-09-26,21.020000457763672,21.139999389648438,21.0,21.020000457763672,30451.0
2019-09-29,20.899999618530273,21.31999969482422,20.899999618530273,21.139999389648438,66020.0
2019-09-30,21.0,21.15999984741211,20.920000076293945,21.15999984741211,34613.0
2019-10-01,21.299999237060547,21.600000381469727,21.239999771118164,21.239999771118164,83798.0
2019-10-02,21.100000381469727,21.280000686645508,21.040000915527344,21.100000381469727,12925.0
2019-10-03,21.200000762939453,21.260000228881836,21.040000915527344,21.260000228881836,105115.0
2019-10-06,21.299999237060547,21.5,21.239999771118164,21.260000228881836,17090.0
2019-10-07,21.239999771118164,21.34000015258789,21.200000762939453,21.239999771118164,25477.0
2019-10-08,21.100000381469727,21.219999313354492,21.020000457763672,21.100000381469727,24534.0
2019-10-09,21.0,21.0,20.899999618530273,20.899999618530273,19047.0
2019-10-10,20.979999542236328,20.979999542236328,20.760000228881836,20.8799991607666,18301.0
2019-10-13,20.979999542236328,20.979999542236328,20.979999542236328,20.979999542236328,5187.0
2019-10-14,20.600000381469727,20.600000381469727,20.600000381469727,20.600000381469727,6157.0
2019-10-15,20.5,20.5,20.399999618530273,20.399999618530273,20031.0
2019-10-16,20.200000762939453,20.799999237060547,20.100000381469727,20.799999237060547,16194.0
2019-10-17,20.799999237060547,20.799999237060547,20.31999969482422,20.639999389648438,24492.0
2019-10-20,20.8799991607666,20.899999618530273,20.719999313354492,20.799999237060547,35249.0
2019-10-21,20.760000228881836,20.760000228881836,20.600000381469727,20.760000228881836,15152.0
2019-10-22,20.399999618530273,20.65999984741211,20.399999618530273,20.65999984741211,28940.0
2019-10-23,20.520000457763672,20.65999984741211,20.520000457763672,20.65999984741211,14506.0
2019-10-24,20.799999237060547,20.81999969482422,20.65999984741211,20.81999969482422,9873.0
2019-10-27,20.899999618530273,20.899999618530273,20.739999771118164,20.84000015258789,7498.0
2019-10-28,20.899999618530273,20.899999618530273,20.559999465942383,20.84000015258789,22845.0
2019-10-29,20.719999313354492,20.719999313354492,20.399999618530273,20.399999618530273,39380.0
2019-10-30,20.579999923706055,20.700000762939453,20.579999923706055,20.700000762939453,418441.0
2019-10-31,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,3898.0
2019-11-03,20.399999618530273,20.399999618530273,20.399999618530273,20.399999618530273,9295.0
2019-11-04,20.399999618530273,20.700000762939453,20.399999618530273,20.65999984741211,14707.0
2019-11-05,21.0,21.360000610351562,20.979999542236328,21.15999984741211,277577.0
2019-11-06,21.0,21.299999237060547,21.0,21.0,44078.0
2019-11-07,21.0,21.18000030517578,20.899999618530273,21.100000381469727,63740.0
2019-11-10,20.959999084472656,21.280000686645508,20.959999084472656,21.280000686645508,29867.0
2019-11-11,21.280000686645508,21.540000915527344,21.15999984741211,21.540000915527344,87251.0
2019-11-12,21.780000686645508,22.0,21.700000762939453,21.920000076293945,126265.0
2019-11-13,21.920000076293945,21.920000076293945,21.700000762939453,21.780000686645508,71310.0
2019-11-14,21.5,21.760000228881836,21.5,21.68000030517578,38338.0
2019-11-17,21.520000457763672,21.520000457763672,21.34000015258789,21.34000015258789,14284.0
2019-11-18,21.31999969482422,21.700000762939453,21.31999969482422,21.700000762939453,34947.0
2019-11-19,21.799999237060547,21.81999969482422,21.700000762939453,21.700000762939453,18250.0
2019-11-20,21.520000457763672,21.799999237060547,21.520000457763672,21.540000915527344,34977.0
2019-11-21,21.600000381469727,21.639999389648438,21.559999465942383,21.639999389648438,10259.0
2019-11-24,21.639999389648438,21.639999389648438,21.579999923706055,21.639999389648438,13419.0
2019-11-25,21.6200008392334,22.15999984741211,21.6200008392334,22.0,98127.0
2019-11-26,21.81999969482422,23.0,21.81999969482422,22.3799991607666,381800.0
2019-11-27,22.5,22.5,21.959999084472656,22.18000030517578,46389.0
2019-11-28,22.020000457763672,22.260000228881836,22.0,22.200000762939453,20022.0
2019-12-01,22.15999984741211,22.200000762939453,22.0,22.1200008392334,23967.0
2019-12-02,22.100000381469727,22.100000381469727,21.81999969482422,21.8799991607666,14828.0
2019-12-03,22.0,22.280000686645508,22.0,22.280000686645508,13424.0
2019-12-04,22.1200008392334,22.260000228881836,22.100000381469727,22.260000228881836,26365.0
2019-12-05,22.1200008392334,22.299999237060547,22.0,22.079999923706055,55333.0
2019-12-08,22.280000686645508,22.280000686645508,22.079999923706055,22.079999923706055,48513.0
2019-12-09,22.079999923706055,22.18000030517578,22.079999923706055,22.100000381469727,37700.0
2019-12-10,21.799999237060547,21.8799991607666,21.479999542236328,21.479999542236328,130484.0
2019-12-11,21.399999618530273,21.399999618530273,21.0,21.200000762939453,221259.0
2019-12-12,21.18000030517578,21.200000762939453,20.81999969482422,20.940000534057617,144392.0
2019-12-15,20.799999237060547,21.0,20.799999237060547,21.0,74113.0
2019-12-16,21.0,21.100000381469727,20.860000610351562,21.079999923706055,171635.0
2019-12-17,21.079999923706055,21.299999237060547,21.040000915527344,21.100000381469727,120958.0
2019-12-18,21.100000381469727,21.5,21.100000381469727,21.399999618530273,170795.0
2019-12-19,21.799999237060547,22.399999618530273,21.780000686645508,22.299999237060547,465770.0
2019-12-22,22.399999618530273,22.68000030517578,22.299999237060547,22.68000030517578,195322.0
2019-12-23,22.700000762939453,22.8799991607666,22.600000381469727,22.8799991607666,127078.0
2019-12-24,22.719999313354492,22.84000015258789,22.540000915527344,22.84000015258789,182038.0
2019-12-25,22.799999237060547,23.239999771118164,22.700000762939453,22.940000534057617,250403.0
2019-12-26,22.860000610351562,24.899999618530273,22.84000015258789,24.600000381469727,959154.0
2019-12-29,24.799999237060547,24.959999084472656,24.0,24.100000381469727,618618.0
2019-12-30,24.100000381469727,24.440000534057617,24.040000915527344,24.040000915527344,281196.0
2019-12-31,24.100000381469727,24.18000030517578,23.700000762939453,23.979999542236328,194444.0
2020-01-01,23.81999969482422,24.0,23.81999969482422,23.979999542236328,84861.0
2020-01-02,24.0,24.899999618530273,24.0,24.700000762939453,465876.0
2020-01-05,24.0,24.299999237060547,23.899999618530273,23.899999618530273,279773.0
2020-01-06,23.959999084472656,24.100000381469727,23.600000381469727,23.799999237060547,161804.0
2020-01-07,23.899999618530273,23.899999618530273,23.700000762939453,23.700000762939453,92210.0
2020-01-08,23.0,23.579999923706055,23.0,23.299999237060547,207524.0
2020-01-09,23.700000762939453,24.399999618530273,23.540000915527344,24.0,289256.0
2020-01-12,24.0,24.200000762939453,23.959999084472656,24.1200008392334,105400.0
2020-01-13,23.979999542236328,24.360000610351562,23.979999542236328,24.360000610351562,158360.0
2020-01-14,24.399999618530273,24.6200008392334,24.31999969482422,24.479999542236328,231680.0
2020-01-15,24.399999618530273,24.5,24.260000228881836,24.440000534057617,61429.0
2020-01-16,24.399999618530273,24.479999542236328,24.0,24.299999237060547,128533.0
2020-01-19,24.34000015258789,24.420000076293945,24.280000686645508,24.399999618530273,78729.0
2020-01-20,24.34000015258789,24.8799991607666,24.280000686645508,24.65999984741211,201095.0
2020-01-21,24.799999237060547,25.049999237060547,24.6200008392334,24.899999618530273,295923.0
2020-01-22,24.959999084472656,25.5,24.959999084472656,25.299999237060547,386279.0
2020-01-23,25.25,25.25,25.0,25.200000762939453,260141.0
2020-01-26,25.049999237060547,25.350000381469727,25.0,25.200000762939453,104440.0
2020-01-27,25.25,25.25,24.5,24.600000381469727,165201.0
2020-01-28,24.399999618530273,24.6200008392334,24.399999618530273,24.440000534057617,107545.0
2020-01-29,24.5,25.200000762939453,24.5,24.979999542236328,285134.0
2020-01-30,25.100000381469727,25.299999237060547,24.899999618530273,24.899999618530273,222706.0
2020-02-02,24.399999618530273,24.799999237060547,24.299999237060547,24.3799991607666,153055.0
2020-02-03,24.579999923706055,24.579999923706055,24.3799991607666,24.540000915527344,85279.0
2020-02-04,24.68000030517578,24.68000030517578,24.559999465942383,24.559999465942383,51049.0
2020-02-05,24.600000381469727,24.700000762939453,24.5,24.700000762939453,104171.0
2020-02-06,24.6200008392334,24.639999389648438,24.479999542236328,24.579999923706055,79555.0
2020-02-09,24.440000534057617,24.440000534057617,23.81999969482422,23.8799991607666,113023.0
2020-02-10,23.979999542236328,24.360000610351562,23.899999618530273,24.299999237060547,84255.0
2020-02-11,24.100000381469727,24.479999542236328,24.100000381469727,24.260000228881836,51351.0
2020-02-12,24.239999771118164,24.34000015258789,23.940000534057617,24.040000915527344,56458.0
2020-02-13,23.940000534057617,24.799999237060547,23.940000534057617,24.440000534057617,157114.0
2020-02-16,24.440000534057617,24.440000534057617,24.440000534057617,24.440000534057617,0.0
2020-02-17,24.139999389648438,24.6200008392334,24.139999389648438,24.280000686645508,61343.0
2020-02-18,24.299999237060547,24.479999542236328,24.219999313354492,24.34000015258789,48533.0
2020-02-19,24.399999618530273,24.84000015258789,24.3799991607666,24.799999237060547,171850.0
2020-02-20,24.81999969482422,25.25,24.81999969482422,24.899999618530273,235318.0
2020-02-23,25.25,25.299999237060547,24.84000015258789,25.25,197055.0
2020-02-24,25.049999237060547,25.600000381469727,24.520000457763672,24.600000381469727,692243.0
2020-02-25,24.780000686645508,24.940000534057617,24.31999969482422,24.799999237060547,162467.0
2020-02-26,24.15999984741211,24.360000610351562,24.0,24.280000686645508,171748.0
2020-02-27,24.280000686645508,24.280000686645508,24.280000686645508,24.280000686645508,0.0
2020-03-01,23.0,23.299999237060547,22.8799991607666,23.299999237060547,144006.0
2020-03-02,23.579999923706055,23.899999618530273,23.280000686645508,23.280000686645508,98505.0
2020-03-03,23.600000381469727,24.0,23.5,24.0,60488.0
2020-03-04,24.0,24.0,24.0,24.0,0.0
2020-03-05,24.100000381469727,24.299999237060547,23.84000015258789,23.899999618530273,116835.0
2020-03-08,22.0,23.0,22.0,22.020000457763672,167895.0
2020-03-09,21.0,21.700000762939453,20.15999984741211,21.0,213336.0
2020-03-10,21.579999923706055,22.0,20.979999542236328,21.84000015258789,243896.0
2020-03-11,21.959999084472656,21.979999542236328,20.579999923706055,20.600000381469727,95642.0
2020-03-12,19.020000457763672,20.0,19.020000457763672,19.84000015258789,98850.0
2020-03-15,19.8799991607666,19.920000076293945,19.1200008392334,19.1200008392334,90620.0
2020-03-16,18.959999084472656,18.959999084472656,18.5,18.5,83809.0
2020-03-17,18.5,18.700000762939453,18.360000610351562,18.520000457763672,151654.0
2020-03-18,18.5,18.84000015258789,18.459999084472656,18.6200008392334,59769.0
2020-03-19,18.459999084472656,19.239999771118164,18.459999084472656,19.239999771118164,75113.0
2020-03-22,18.540000915527344,19.65999984741211,18.540000915527344,18.899999618530273,116343.0
2020-03-23,18.700000762939453,18.719999313354492,17.899999618530273,18.31999969482422,83244.0
2020-03-24,18.299999237060547,18.899999618530273,18.299999237060547,18.799999237060547,84143.0
2020-03-25,18.81999969482422,19.899999618530273,18.81999969482422,18.940000534057617,259845.0
2020-03-26,19.360000610351562,19.360000610351562,19.0,19.219999313354492,37826.0
2020-03-29,19.0,19.200000762939453,18.81999969482422,19.18000030517578,61599.0
2020-03-30,19.020000457763672,19.079999923706055,18.84000015258789,18.979999542236328,71260.0
2020-03-31,19.0,19.360000610351562,19.0,19.239999771118164,135848.0
2020-04-01,19.18000030517578,19.600000381469727,19.0,19.440000534057617,111945.0
2020-04-02,19.81999969482422,19.899999618530273,19.5,19.559999465942383,133518.0
2020-04-05,19.799999237060547,19.979999542236328,19.420000076293945,19.780000686645508,118624.0
2020-04-06,19.700000762939453,20.299999237060547,19.6200008392334,19.979999542236328,185483.0
2020-04-07,19.940000534057617,20.219999313354492,19.940000534057617,20.18000030517578,148746.0
2020-04-08,20.200000762939453,20.5,20.18000030517578,20.5,100756.0
2020-04-09,20.600000381469727,20.600000381469727,20.0,20.139999389648438,175783.0
2020-04-12,20.020000457763672,20.020000457763672,19.940000534057617,19.940000534057617,48325.0
2020-04-13,20.0,20.0,19.8799991607666,19.8799991607666,30392.0
2020-04-14,19.959999084472656,19.959999084472656,19.899999618530273,19.959999084472656,20648.0
2020-04-15,20.0,20.079999923706055,19.899999618530273,19.959999084472656,35966.0
2020-04-16,19.639999389648438,19.899999618530273,19.639999389648438,19.760000228881836,18542.0
2020-04-19,20.0,20.559999465942383,20.0,20.299999237060547,163417.0
2020-04-20,20.31999969482422,20.31999969482422,19.899999618530273,20.0,89839.0
2020-04-21,19.5,19.899999618530273,19.459999084472656,19.780000686645508,75247.0
2020-04-22,19.5,20.020000457763672,19.5,20.0,48996.0
2020-04-23,20.200000762939453,20.200000762939453,20.0,20.139999389648438,62133.0
2020-04-26,20.34000015258789,20.799999237060547,20.299999237060547,20.799999237060547,88121.0
2020-04-27,20.979999542236328,21.5,20.81999969482422,21.0,195170.0
2020-04-28,21.0,21.18000030517578,20.799999237060547,21.0,74294.0
2020-04-29,21.0,21.299999237060547,21.0,21.200000762939453,70119.0
2020-04-30,21.299999237060547,21.479999542236328,21.079999923706055,21.459999084472656,183825.0
2020-05-03,20.0,20.0,19.34000015258789,19.440000534057617,167772.0
2020-05-04,19.5,19.739999771118164,19.459999084472656,19.700000762939453,21761.0
2020-05-05,19.979999542236328,20.5,19.979999542236328,20.040000915527344,55554.0
2020-05-06,20.239999771118164,20.260000228881836,19.8799991607666,19.920000076293945,61942.0
2020-05-07,19.899999618530273,20.3799991607666,19.899999618530273,20.299999237060547,67822.0
2020-05-10,20.479999542236328,20.979999542236328,20.15999984741211,20.700000762939453,154709.0
2020-05-11,20.440000534057617,20.5,20.0,20.399999618530273,101058.0
2020-05-12,20.219999313354492,20.979999542236328,20.219999313354492,20.600000381469727,84071.0
2020-05-13,20.6200008392334,20.6200008392334,20.440000534057617,20.600000381469727,48770.0
2020-05-14,20.799999237060547,21.100000381469727,20.3799991607666,20.5,90744.0
2020-05-17,20.639999389648438,20.739999771118164,20.540000915527344,20.739999771118164,69891.0
2020-05-18,20.81999969482422,21.15999984741211,20.719999313354492,20.799999237060547,134534.0
2020-05-19,20.899999618530273,21.079999923706055,20.799999237060547,20.899999618530273,54030.0
2020-05-20,20.920000076293945,21.0,20.799999237060547,21.0,45412.0
2020-05-21,21.0,21.0,20.81999969482422,20.81999969482422,25894.0
2020-05-31,21.18000030517578,21.5,20.979999542236328,21.079999923706055,100041.0
2020-06-01,21.020000457763672,21.420000076293945,20.799999237060547,21.399999618530273,92447.0
2020-06-02,21.399999618530273,21.399999618530273,21.139999389648438,21.18000030517578,126152.0
2020-06-03,21.139999389648438,21.899999618530273,21.139999389648438,21.479999542236328,373295.0
2020-06-04,21.5,21.739999771118164,21.34000015258789,21.700000762939453,132691.0
2020-06-07,21.940000534057617,22.959999084472656,21.940000534057617,22.899999618530273,576775.0
2020-06-08,22.899999618530273,23.020000457763672,22.700000762939453,23.020000457763672,315631.0
2020-06-09,23.020000457763672,23.020000457763672,22.81999969482422,23.0,284216.0
2020-06-10,22.940000534057617,23.0,22.780000686645508,22.940000534057617,132443.0
2020-06-11,22.799999237060547,23.559999465942383,22.719999313354492,23.31999969482422,256894.0
2020-06-14,23.0,23.5,23.0,23.059999465942383,343155.0
2020-06-15,23.399999618530273,23.780000686645508,23.239999771118164,23.299999237060547,750937.0
2020-06-16,23.239999771118164,23.360000610351562,23.100000381469727,23.200000762939453,196167.0
2020-06-17,23.200000762939453,23.34000015258789,22.920000076293945,23.239999771118164,322661.0
2020-06-18,23.31999969482422,23.31999969482422,23.0,23.200000762939453,225868.0
2020-06-21,23.040000915527344,23.1200008392334,22.719999313354492,22.899999618530273,108634.0
2020-06-22,22.799999237060547,23.280000686645508,22.6200008392334,22.899999618530273,240892.0
2020-06-23,22.799999237060547,23.0,22.760000228881836,22.899999618530273,173020.0
2020-06-24,22.979999542236328,23.459999084472656,22.979999542236328,23.139999389648438,591963.0
2020-06-25,23.219999313354492,23.540000915527344,23.100000381469727,23.299999237060547,474382.0
2020-06-28,23.399999618530273,23.540000915527344,23.18000030517578,23.399999618530273,189746.0
2020-06-29,23.399999618530273,23.5,23.200000762939453,23.200000762939453,266579.0
2020-06-30,23.31999969482422,23.520000457763672,23.1200008392334,23.34000015258789,385405.0
2020-07-01,23.139999389648438,23.760000228881836,23.1200008392334,23.520000457763672,323447.0
2020-07-02,23.559999465942383,23.559999465942383,23.399999618530273,23.5,157654.0
2020-07-05,23.520000457763672,24.0,23.420000076293945,23.940000534057617,548408.0
2020-07-06,24.0,24.200000762939453,23.700000762939453,23.799999237060547,363707.0
2020-07-07,23.940000534057617,23.959999084472656,23.65999984741211,23.739999771118164,141182.0
2020-07-08,23.65999984741211,23.780000686645508,23.31999969482422,23.440000534057617,476222.0
2020-07-09,23.559999465942383,23.559999465942383,23.3799991607666,23.479999542236328,288086.0
2020-07-12,23.5,23.6200008392334,23.5,23.520000457763672,165214.0
2020-07-13,23.540000915527344,23.81999969482422,23.5,23.520000457763672,314661.0
2020-07-14,23.479999542236328,23.479999542236328,23.15999984741211,23.459999084472656,211024.0
2020-07-15,23.520000457763672,23.760000228881836,23.5,23.65999984741211,211371.0
2020-07-16,23.6200008392334,23.979999542236328,23.540000915527344,23.979999542236328,539019.0
2020-07-19,23.959999084472656,24.280000686645508,23.899999618530273,23.959999084472656,488494.0
2020-07-20,23.860000610351562,23.899999618530273,23.219999313354492,23.420000076293945,319513.0
2020-07-21,23.520000457763672,24.1200008392334,23.420000076293945,24.020000457763672,312870.0
2020-07-22,24.200000762939453,24.479999542236328,24.040000915527344,24.1200008392334,267947.0
2020-07-23,24.1200008392334,24.979999542236328,24.100000381469727,24.15999984741211,528858.0
2020-07-26,24.5,24.5,23.799999237060547,23.940000534057617,207430.0
2020-07-27,23.979999542236328,24.040000915527344,23.84000015258789,23.979999542236328,126871.0
2020-07-28,23.81999969482422,24.899999618530273,23.799999237060547,24.399999618530273,468144.0
2020-08-05,24.479999542236328,24.68000030517578,24.399999618530273,24.600000381469727,308784.0
2020-08-06,24.600000381469727,24.68000030517578,24.5,24.559999465942383,232733.0
2020-08-09,24.459999084472656,24.700000762939453,24.3799991607666,24.579999923706055,263395.0
2020-08-10,24.799999237060547,26.600000381469727,24.600000381469727,25.950000762939453,1404529.0
2020-08-11,26.100000381469727,26.100000381469727,25.299999237060547,25.899999618530273,532096.0
2020-08-12,25.850000381469727,26.0,25.5,25.75,375685.0
2020-08-13,25.75,25.75,25.75,25.75,0.0
2020-08-16,26.0,28.600000381469727,25.899999618530273,28.600000381469727,1934516.0
2020-08-17,29.0,29.5,27.450000762939453,28.5,1157432.0
2020-08-18,28.100000381469727,28.450000762939453,27.799999237060547,28.350000381469727,361313.0
2020-08-19,28.299999237060547,29.450000762939453,28.0,28.450000762939453,519427.0
2020-08-20,28.299999237060547,28.549999237060547,28.049999237060547,28.299999237060547,164369.0
2020-08-23,28.299999237060547,29.0,28.0,28.399999618530273,289127.0
2020-08-24,29.0,29.399999618530273,28.299999237060547,28.649999618530273,627410.0
2020-08-25,28.850000381469727,28.950000762939453,28.049999237060547,28.200000762939453,301553.0
2020-08-26,28.200000762939453,28.700000762939453,28.149999618530273,28.450000762939453,256625.0
2020-08-27,28.600000381469727,28.75,28.25,28.25,228546.0
2020-08-30,28.399999618530273,28.450000762939453,28.200000762939453,28.200000762939453,203522.0
2020-08-31,28.299999237060547,28.850000381469727,28.049999237060547,28.399999618530273,337166.0
2020-09-01,28.399999618530273,28.549999237060547,28.0,28.200000762939453,239244.0
2020-09-02,28.100000381469727,28.299999237060547,27.799999237060547,28.100000381469727,192184.0
2020-09-03,28.25,28.25,27.850000381469727,27.950000762939453,198942.0
2020-09-06,27.649999618530273,28.200000762939453,27.649999618530273,27.950000762939453,185147.0
2020-09-07,27.899999618530273,29.0,27.75,28.600000381469727,612234.0
2020-09-08,28.850000381469727,29.649999618530273,28.700000762939453,28.700000762939453,1041378.0
2020-09-09,28.649999618530273,30.649999618530273,28.450000762939453,29.700000762939453,1402001.0
2020-09-10,30.0,30.299999237060547,29.399999618530273,29.399999618530273,557464.0
2020-09-13,29.75,29.850000381469727,29.25,29.450000762939453,365436.0
2020-09-14,29.399999618530273,29.799999237060547,29.0,29.600000381469727,431502.0
2020-09-15,29.75,31.5,29.299999237060547,30.899999618530273,2052057.0
2020-09-16,31.100000381469727,32.04999923706055,30.0,30.25,1181727.0
2020-09-17,30.399999618530273,30.450000762939453,29.799999237060547,29.850000381469727,308821.0
2020-09-20,30.0,30.600000381469727,29.850000381469727,30.299999237060547,345382.0
2020-09-21,30.299999237060547,30.549999237060547,29.049999237060547,29.049999237060547,428150.0
2020-09-22,29.0,30.049999237060547,29.0,29.25,559079.0
2020-09-24,29.049999237060547,29.100000381469727,28.299999237060547,28.399999618530273,720152.0
2020-09-27,28.5,28.75,28.299999237060547,28.600000381469727,854118.0
2020-09-28,28.700000762939453,29.149999618530273,28.600000381469727,28.850000381469727,834026.0
2020-09-29,28.899999618530273,29.399999618530273,28.649999618530273,29.0,717369.0
2020-09-30,28.850000381469727,30.0,28.850000381469727,29.899999618530273,1025617.0
2020-10-01,29.899999618530273,30.5,28.75,29.600000381469727,942392.0
2020-10-04,29.299999237060547,31.149999618530273,29.299999237060547,29.549999237060547,1385422.0
2020-10-05,29.899999618530273,30.0,28.700000762939453,29.700000762939453,550114.0
2020-10-06,29.950000762939453,30.399999618530273,29.600000381469727,30.25,1209777.0
2020-10-07,33.0,33.25,32.0,33.25,7118274.0
2020-10-08,33.0,34.20000076293945,32.349998474121094,32.79999923706055,3770305.0
2020-10-11,33.29999923706055,33.849998474121094,32.849998474121094,33.349998474121094,1886658.0
2020-10-12,33.45000076293945,33.45000076293945,32.29999923706055,32.75,1016151.0
2020-10-13,32.95000076293945,33.400001525878906,32.650001525878906,32.70000076293945,1133305.0
2020-10-14,32.75,33.20000076293945,32.400001525878906,32.650001525878906,989881.0
2020-10-15,32.400001525878906,32.70000076293945,31.75,32.0,668129.0
2020-10-18,32.0,32.79999923706055,31.950000762939453,32.29999923706055,800675.0
2020-10-19,32.45000076293945,32.599998474121094,31.799999237060547,31.950000762939453,468786.0
2020-10-20,31.600000381469727,33.20000076293945,31.049999237060547,32.599998474121094,1876558.0
2020-10-21,32.849998474121094,33.20000076293945,32.29999923706055,32.849998474121094,1137013.0
2020-10-22,32.599998474121094,33.79999923706055,32.599998474121094,32.70000076293945,2151473.0
2020-10-25,33.0,33.5,29.450000762939453,29.450000762939453,1391567.0
2020-10-26,29.450000762939453,30.149999618530273,26.700000762939453,29.799999237060547,1819984.0
2020-10-27,29.399999618530273,29.75,28.700000762939453,29.450000762939453,688783.0
2020-10-28,29.399999618530273,29.399999618530273,28.649999618530273,28.899999618530273,645670.0
2020-10-29,28.0,28.700000762939453,28.0,28.0,403016.0
2020-11-01,28.0,29.850000381469727,28.0,29.149999618530273,522481.0
2020-11-02,29.450000762939453,29.899999618530273,29.149999618530273,29.799999237060547,373302.0
2020-11-03,29.850000381469727,30.25,29.450000762939453,29.549999237060547,379684.0
2020-11-04,29.899999618530273,30.899999618530273,29.700000762939453,30.600000381469727,661623.0
2020-11-05,30.549999237060547,30.549999237060547,29.450000762939453,29.75,424426.0
2020-11-08,29.299999237060547,30.100000381469727,29.049999237060547,29.649999618530273,400679.0
2020-11-09,29.850000381469727,30.25,29.75,29.899999618530273,954570.0
2020-11-10,30.049999237060547,31.25,29.75,30.700000762939453,2294234.0
2020-11-11,31.25,31.950000762939453,30.75,31.950000762939453,1656750.0
2020-11-12,32.0,32.25,31.5,31.649999618530273,998017.0
2020-11-15,31.899999618530273,32.0,31.25,31.600000381469727,561349.0
2020-11-16,31.700000762939453,32.20000076293945,31.399999618530273,31.700000762939453,1125773.0
2020-11-17,31.850000381469727,32.54999923706055,31.549999237060547,32.400001525878906,1587268.0
2020-11-18,32.45000076293945,32.599998474121094,32.0,32.29999923706055,1092030.0
2020-11-19,32.349998474121094,32.349998474121094,31.700000762939453,31.799999237060547,579094.0
2020-11-22,32.0,32.20000076293945,31.649999618530273,31.950000762939453,794360.0
2020-11-23,31.950000762939453,32.150001525878906,31.600000381469727,32.099998474121094,739660.0
2020-11-24,32.29999923706055,33.5,32.099998474121094,33.29999923706055,2508592.0
2020-11-25,33.5,33.70000076293945,32.70000076293945,33.0,1337648.0
2020-11-26,31.799999237060547,32.650001525878906,31.600000381469727,32.5,662871.0
2020-11-29,32.650001525878906,32.75,32.400001525878906,32.400001525878906,530839.0
2020-11-30,32.45000076293945,32.70000076293945,32.349998474121094,32.5,451696.0
2020-12-01,32.400001525878906,32.5,32.04999923706055,32.29999923706055,365971.0
2020-12-02,32.20000076293945,33.25,32.150001525878906,33.099998474121094,1284125.0
2020-12-03,33.29999923706055,33.5,32.349998474121094,32.400001525878906,1267555.0
2020-12-06,32.54999923706055,32.75,31.0,31.0,544859.0
2020-12-07,30.950000762939453,31.75,30.75,31.549999237060547,484040.0
2020-12-08,31.649999618530273,31.649999618530273,31.049999237060547,31.399999618530273,390036.0
2020-12-09,31.350000381469727,32.29999923706055,31.25,31.950000762939453,623775.0
2020-12-10,32.04999923706055,32.150001525878906,31.600000381469727,31.950000762939453,337723.0
2020-12-13,31.950000762939453,32.20000076293945,31.700000762939453,32.04999923706055,423635.0
2020-12-14,32.04999923706055,32.5,31.799999237060547,32.20000076293945,739211.0
2020-12-15,32.29999923706055,33.25,31.950000762939453,33.0,2068607.0
2020-12-16,34.900001525878906,36.29999923706055,34.900001525878906,36.29999923706055,4113942.0
2020-12-17,37.45000076293945,37.5,34.75,35.20000076293945,6210252.0
2020-12-20,35.29999923706055,35.70000076293945,33.45000076293945,33.5,2264367.0
2020-12-21,32.0,33.0,31.700000762939453,32.0,1498293.0
2020-12-22,32.349998474121094,33.45000076293945,32.25,33.29999923706055,1670415.0
2020-12-23,33.20000076293945,36.349998474121094,33.0,35.0,3681635.0
2020-12-24,35.0,35.599998474121094,34.25,34.400001525878906,788686.0
2020-12-27,34.400001525878906,34.79999923706055,34.20000076293945,34.29999923706055,874573.0
2020-12-28,34.349998474121094,34.400001525878906,33.650001525878906,33.79999923706055,749896.0
2020-12-29,34.150001525878906,34.150001525878906,33.29999923706055,33.75,569271.0
2020-12-30,33.79999923706055,33.95000076293945,33.45000076293945,33.70000076293945,371382.0
2020-12-31,33.70000076293945,33.79999923706055,33.29999923706055,33.349998474121094,417367.0
2021-01-03,33.29999923706055,33.349998474121094,32.45000076293945,32.54999923706055,375744.0
2021-01-04,32.79999923706055,33.04999923706055,32.400001525878906,33.04999923706055,324225.0
2021-01-05,33.099998474121094,33.349998474121094,32.79999923706055,33.099998474121094,371757.0
2021-01-06,33.29999923706055,34.150001525878906,33.25,33.5,623258.0
2021-01-07,33.25,33.650001525878906,33.25,33.650001525878906,274563.0
2021-01-10,33.70000076293945,34.0,33.650001525878906,33.79999923706055,399556.0
2021-01-11,33.79999923706055,34.0,33.54999923706055,33.70000076293945,386476.0
2021-01-12,33.75,33.75,33.349998474121094,33.70000076293945,217017.0
2021-01-13,33.70000076293945,34.04999923706055,33.650001525878906,33.900001525878906,482956.0
2021-01-14,33.900001525878906,35.25,33.650001525878906,34.849998474121094,2484293.0
2021-01-17,34.849998474121094,35.04999923706055,34.54999923706055,34.95000076293945,676013.0
2021-01-18,35.0,35.0,33.54999923706055,34.099998474121094,508061.0
2021-01-19,34.20000076293945,34.400001525878906,33.70000076293945,34.0,279811.0
2021-01-20,34.20000076293945,34.25,33.650001525878906,33.95000076293945,211708.0
2021-01-21,34.0,34.20000076293945,33.849998474121094,34.099998474121094,146817.0
2021-01-24,34.0,34.20000076293945,33.79999923706055,34.20000076293945,312846.0
2021-01-25,34.29999923706055,34.45000076293945,33.900001525878906,34.0,194375.0
2021-01-26,34.099998474121094,34.29999923706055,33.70000076293945,34.20000076293945,268762.0
2021-01-27,34.20000076293945,34.400001525878906,33.849998474121094,33.900001525878906,143791.0
2021-01-28,33.70000076293945,34.150001525878906,33.599998474121094,34.150001525878906,199978.0
2021-01-31,33.95000076293945,34.04999923706055,33.5,33.849998474121094,243963.0
2021-02-01,33.79999923706055,33.900001525878906,33.5,33.5,155298.0
2021-02-02,33.70000076293945,33.849998474121094,33.0,33.5,132551.0
2021-02-03,33.25,33.5,32.349998474121094,32.650001525878906,158124.0
2021-02-04,32.349998474121094,32.400001525878906,31.75,32.349998474121094,141184.0
2021-02-07,32.29999923706055,33.099998474121094,32.29999923706055,33.0,187950.0
2021-02-08,33.29999923706055,33.70000076293945,33.29999923706055,33.70000076293945,207950.0
2021-02-09,33.79999923706055,34.04999923706055,33.29999923706055,33.95000076293945,322487.0
2021-02-10,34.0,34.650001525878906,33.599998474121094,34.29999923706055,683894.0
2021-02-11,34.29999923706055,34.599998474121094,33.79999923706055,34.0,316174.0
2021-02-14,34.0,34.650001525878906,34.0,34.5,546503.0
2021-02-15,34.79999923706055,34.849998474121094,34.20000076293945,34.5,546827.0
2021-02-16,34.599998474121094,35.95000076293945,34.0,35.900001525878906,1414923.0
2021-02-17,36.0,36.099998474121094,34.95000076293945,35.25,1108680.0
2021-02-18,35.349998474121094,35.75,35.099998474121094,35.54999923706055,552624.0
2021-02-21,35.599998474121094,36.70000076293945,35.54999923706055,36.70000076293945,1348291.0
2021-02-22,36.79999923706055,40.349998474121094,36.599998474121094,38.20000076293945,6458249.0
2021-02-23,38.29999923706055,40.150001525878906,37.70000076293945,39.45000076293945,1985149.0
2021-02-24,39.599998474121094,39.599998474121094,37.599998474121094,37.79999923706055,1000245.0
2021-02-25,38.5,39.400001525878906,38.29999923706055,39.20000076293945,541268.0
2021-02-28,38.0,39.5,38.0,38.79999923706055,555570.0
2021-03-01,39.20000076293945,41.20000076293945,39.0,39.95000076293945,1039940.0
2021-03-02,40.0,40.650001525878906,39.5,40.099998474121094,598645.0
2021-03-03,40.099998474121094,41.400001525878906,40.099998474121094,41.400001525878906,1322634.0
2021-03-04,41.45000076293945,41.45000076293945,40.400001525878906,40.5,396241.0
2021-03-07,40.29999923706055,41.45000076293945,40.29999923706055,41.0,748933.0
2021-03-08,40.5,41.20000076293945,39.400001525878906,39.400001525878906,568244.0
2021-03-09,39.95000076293945,39.95000076293945,38.54999923706055,39.25,357790.0
2021-03-10,39.25,39.599998474121094,38.349998474121094,38.849998474121094,442959.0
2021-03-11,38.95000076293945,39.29999923706055,38.150001525878906,39.29999923706055,365529.0
2021-03-14,39.5,39.650001525878906,38.849998474121094,38.95000076293945,288100.0
2021-03-15,39.099998474121094,39.400001525878906,38.79999923706055,39.0,449402.0
2021-03-16,39.0,39.25,38.0,38.599998474121094,172408.0
2021-03-17,38.79999923706055,39.599998474121094,38.04999923706055,38.54999923706055,449011.0
2021-03-18,38.29999923706055,39.099998474121094,38.29999923706055,38.70000076293945,161802.0
2021-03-21,38.70000076293945,39.599998474121094,38.150001525878906,39.599998474121094,301018.0
2021-03-22,39.70000076293945,39.849998474121094,39.150001525878906,39.20000076293945,295967.0
2021-03-23,38.79999923706055,39.04999923706055,38.29999923706055,38.400001525878906,216784.0
2021-03-24,38.29999923706055,41.29999923706055,37.70000076293945,40.099998474121094,1478651.0
2021-03-25,40.099998474121094,42.400001525878906,40.0,41.5,1770414.0
2021-03-28,41.95000076293945,42.0,41.0,41.599998474121094,1019514.0
2021-03-29,41.599998474121094,42.0,41.0,41.54999923706055,559635.0
2021-03-30,41.5,41.5,40.79999923706055,40.79999923706055,529644.0
2021-03-31,41.0,41.0,39.849998474121094,40.849998474121094,966252.0
2021-04-01,40.900001525878906,41.04999923706055,40.0,40.20000076293945,228098.0
2021-04-04,40.099998474121094,40.599998474121094,39.70000076293945,40.20000076293945,273066.0
2021-04-05,40.400001525878906,40.79999923706055,40.150001525878906,40.70000076293945,761843.0
2021-04-06,40.849998474121094,40.849998474121094,40.0,40.0,457411.0
2021-04-07,40.0,40.0,40.0,40.0,0.0
2021-04-08,40.099998474121094,40.29999923706055,39.5,39.900001525878906,748367.0
2021-04-11,39.900001525878906,39.900001525878906,39.900001525878906,39.900001525878906,0.0
2021-04-12,39.599998474121094,40.099998474121094,39.5,39.70000076293945,160508.0
2021-04-13,39.650001525878906,39.650001525878906,38.599998474121094,39.400001525878906,431934.0
2021-04-14,39.400001525878906,39.79999923706055,38.95000076293945,39.45000076293945,141824.0
2021-04-15,39.650001525878906,39.79999923706055,39.349998474121094,39.54999923706055,88920.0
2021-04-18,39.599998474121094,39.599998474121094,39.349998474121094,39.5,95754.0
2021-04-19,39.5,39.599998474121094,39.25,39.349998474121094,149782.0
2021-04-20,39.400001525878906,39.849998474121094,39.0,39.79999923706055,212782.0
2021-04-21,39.849998474121094,40.650001525878906,39.849998474121094,40.25,490457.0
2021-04-22,40.25,40.54999923706055,39.900001525878906,40.150001525878906,543333.0
2021-04-25,40.5,40.5,39.95000076293945,40.349998474121094,227925.0
2021-04-26,40.25,40.29999923706055,39.95000076293945,39.95000076293945,168168.0
2021-04-27,40.0,40.099998474121094,39.79999923706055,40.0,133074.0
2021-04-28,39.95000076293945,40.75,39.75,40.099998474121094,466131.0
2021-04-29,40.099998474121094,40.099998474121094,38.79999923706055,38.79999923706055,610081.0
2021-05-02,38.79999923706055,39.29999923706055,38.75,39.0,288406.0
2021-05-03,39.04999923706055,39.099998474121094,38.599998474121094,38.599998474121094,220387.0
2021-05-04,38.79999923706055,39.79999923706055,38.75,39.20000076293945,655515.0
2021-05-05,39.150001525878906,39.45000076293945,38.45000076293945,38.5,563587.0
2021-05-06,38.54999923706055,40.20000076293945,38.45000076293945,39.20000076293945,1120696.0
2021-05-09,39.20000076293945,39.650001525878906,39.04999923706055,39.5,77674.0
2021-05-10,39.349998474121094,40.0,39.150001525878906,40.0,230583.0
2021-05-17,40.0,41.349998474121094,40.0,41.099998474121094,651148.0
2021-05-18,41.349998474121094,41.45000076293945,40.599998474121094,41.400001525878906,1020979.0
2021-05-19,41.45000076293945,41.45000076293945,40.5,40.79999923706055,1191295.0
2021-05-20,40.599998474121094,41.099998474121094,39.900001525878906,39.900001525878906,808500.0
2021-05-23,40.04999923706055,40.70000076293945,39.79999923706055,40.349998474121094,442172.0
2021-05-24,40.29999923706055,40.849998474121094,39.900001525878906,39.95000076293945,384321.0
2021-05-25,40.0,40.45000076293945,39.900001525878906,40.400001525878906,213944.0
2021-05-26,40.400001525878906,40.75,40.400001525878906,40.45000076293945,207612.0
2021-05-27,40.45000076293945,40.79999923706055,39.650001525878906,39.849998474121094,727375.0
2021-05-30,39.95000076293945,40.25,39.95000076293945,40.25,247921.0
2021-05-31,40.29999923706055,41.79999923706055,40.099998474121094,41.70000076293945,1575032.0
2021-06-01,41.95000076293945,42.20000076293945,41.0,41.099998474121094,1647140.0
2021-06-02,41.04999923706055,41.349998474121094,40.400001525878906,40.5,491235.0
2021-06-03,40.650001525878906,43.0,40.599998474121094,42.400001525878906,2653103.0
2021-06-06,42.400001525878906,42.5,41.70000076293945,41.79999923706055,770820.0
2021-06-07,41.79999923706055,43.5,41.79999923706055,43.400001525878906,1915730.0
2021-06-08,43.20000076293945,43.349998474121094,41.099998474121094,42.349998474121094,1260285.0
2021-06-09,42.45000076293945,42.70000076293945,42.0,42.0,493974.0
2021-06-10,42.0,42.79999923706055,41.900001525878906,42.0,368354.0
2021-06-13,42.099998474121094,42.54999923706055,42.0,42.25,325571.0
2021-06-14,42.20000076293945,42.25,41.099998474121094,41.75,425019.0
2021-06-15,41.599998474121094,41.599998474121094,41.0,41.25,179757.0
2021-06-16,41.29999923706055,41.70000076293945,41.04999923706055,41.29999923706055,94482.0
2021-06-17,41.400001525878906,41.70000076293945,41.20000076293945,41.29999923706055,153505.0
2021-06-20,41.20000076293945,41.25,40.54999923706055,41.0,147335.0
2021-06-21,40.95000076293945,42.099998474121094,40.900001525878906,41.95000076293945,326894.0
2021-06-22,42.0,42.29999923706055,41.599998474121094,41.849998474121094,260612.0
2021-06-23,41.849998474121094,42.400001525878906,41.70000076293945,42.400001525878906,590577.0
2021-06-24,42.5,42.650001525878906,41.0,41.349998474121094,787422.0
2021-06-27,41.349998474121094,41.349998474121094,41.349998474121094,41.349998474121094,0.0
2021-06-28,42.349998474121094,42.599998474121094,41.70000076293945,41.849998474121094,1436748.0
2021-06-29,41.900001525878906,42.04999923706055,41.54999923706055,41.70000076293945,487941.0
2021-06-30,41.900001525878906,42.20000076293945,41.599998474121094,41.900001525878906,530517.0
2021-07-01,42.04999923706055,42.70000076293945,41.75,41.900001525878906,913324.0
2021-07-04,42.099998474121094,42.400001525878906,41.900001525878906,42.0,549526.0
2021-07-05,42.099998474121094,42.099998474121094,41.650001525878906,41.75,253193.0
2021-07-06,41.75,41.900001525878906,41.099998474121094,41.45000076293945,401859.0
2021-07-07,41.29999923706055,41.400001525878906,40.54999923706055,40.70000076293945,720872.0
2021-07-08,40.54999923706055,41.099998474121094,40.25,40.25,436574.0
2021-07-11,40.150001525878906,40.25,39.79999923706055,40.20000076293945,355960.0
2021-07-12,40.099998474121094,40.349998474121094,39.79999923706055,40.150001525878906,491759.0
2021-07-13,40.150001525878906,40.54999923706055,39.900001525878906,40.0,390000.0
2021-07-14,40.20000076293945,40.20000076293945,39.95000076293945,40.099998474121094,324722.0
2021-07-15,40.099998474121094,41.400001525878906,40.099998474121094,40.75,667378.0
2021-07-25,41.0,41.25,40.79999923706055,41.150001525878906,284428.0
2021-07-26,41.150001525878906,41.150001525878906,40.75,40.95000076293945,146039.0
2021-07-27,40.95000076293945,41.04999923706055,40.79999923706055,41.0,127304.0
2021-07-28,41.0,41.04999923706055,40.900001525878906,41.0,96734.0
2021-07-29,41.0,41.70000076293945,41.0,41.45000076293945,437935.0
2021-08-01,41.70000076293945,42.29999923706055,41.599998474121094,41.95000076293945,681700.0
2021-08-02,42.04999923706055,42.099998474121094,41.45000076293945,41.650001525878906,353371.0
2021-08-03,41.599998474121094,41.599998474121094,41.150001525878906,41.20000076293945,142769.0
2021-08-04,41.20000076293945,41.45000076293945,41.04999923706055,41.04999923706055,102918.0
2021-08-05,41.099998474121094,41.5,40.0,41.04999923706055,217232.0
2021-08-08,41.20000076293945,41.79999923706055,41.099998474121094,41.25,205792.0
2021-08-09,41.400001525878906,41.70000076293945,41.150001525878906,41.5,259541.0
2021-08-10,41.650001525878906,42.20000076293945,41.45000076293945,41.849998474121094,828953.0
2021-08-11,41.95000076293945,42.79999923706055,41.849998474121094,42.150001525878906,1698980.0
2021-08-12,42.150001525878906,42.20000076293945,41.20000076293945,41.5,495202.0
2021-08-15,41.54999923706055,42.099998474121094,41.45000076293945,41.900001525878906,391726.0
2021-08-16,41.900001525878906,42.5,41.79999923706055,41.849998474121094,681281.0
2021-08-17,41.849998474121094,42.099998474121094,41.29999923706055,41.54999923706055,258230.0
2021-08-18,41.650001525878906,41.70000076293945,41.29999923706055,41.400001525878906,150512.0
2021-08-19,41.0,41.04999923706055,40.29999923706055,40.400001525878906,236909.0
2021-08-22,40.45000076293945,40.599998474121094,39.650001525878906,40.04999923706055,200224.0
2021-08-23,40.0,40.400001525878906,39.599998474121094,39.849998474121094,132155.0
2021-08-24,39.95000076293945,39.95000076293945,39.29999923706055,39.54999923706055,196365.0
2021-08-25,39.900001525878906,40.29999923706055,39.599998474121094,39.849998474121094,174132.0
2021-08-26,40.04999923706055,40.400001525878906,39.95000076293945,40.099998474121094,118004.0
2021-08-29,40.400001525878906,40.54999923706055,40.04999923706055,40.099998474121094,167030.0
2021-08-30,40.04999923706055,40.54999923706055,40.04999923706055,40.400001525878906,125566.0
2021-08-31,40.45000076293945,40.849998474121094,40.45000076293945,40.75,262634.0
2021-09-01,40.75,41.0,40.5,40.79999923706055,249000.0
2021-09-02,40.849998474121094,41.04999923706055,40.5,40.79999923706055,251905.0
2021-09-05,40.900001525878906,42.29999923706055,40.79999923706055,41.849998474121094,861803.0
2021-09-06,41.95000076293945,41.95000076293945,41.349998474121094,41.400001525878906,443472.0
2021-09-07,41.5,41.900001525878906,41.29999923706055,41.349998474121094,228081.0
2021-09-08,41.400001525878906,41.5,41.0,41.349998474121094,257863.0
2021-09-09,41.20000076293945,41.29999923706055,40.900001525878906,41.150001525878906,193452.0
2021-09-12,41.099998474121094,41.70000076293945,40.900001525878906,41.45000076293945,376475.0
2021-09-13,41.599998474121094,42.150001525878906,41.45000076293945,42.150001525878906,777147.0
2021-09-14,42.400001525878906,42.79999923706055,41.900001525878906,41.900001525878906,1216249.0
2021-09-15,41.70000076293945,42.650001525878906,41.650001525878906,42.650001525878906,740339.0
2021-09-16,42.70000076293945,44.900001525878906,42.650001525878906,44.599998474121094,3103428.0
2021-09-19,44.5,49.04999923706055,44.150001525878906,48.5,3713334.0
2021-09-20,48.0,49.0,46.04999923706055,46.04999923706055,2820159.0
2021-09-21,45.900001525878906,50.20000076293945,45.79999923706055,49.0,3054084.0
2021-09-22,49.70000076293945,49.70000076293945,47.95000076293945,48.349998474121094,917502.0
2021-09-26,49.04999923706055,50.5,48.5,49.5,1607471.0
2021-09-27,50.20000076293945,50.29999923706055,48.29999923706055,48.349998474121094,842593.0
2021-09-28,48.5,48.5,47.29999923706055,47.5,534415.0
2021-09-29,47.099998474121094,48.54999923706055,47.04999923706055,48.400001525878906,574429.0
2021-09-30,48.25,49.54999923706055,47.70000076293945,47.75,914123.0
2021-10-03,47.900001525878906,48.29999923706055,47.20000076293945,47.400001525878906,497773.0
2021-10-04,47.400001525878906,47.5,45.95000076293945,46.29999923706055,828911.0
2021-10-05,46.29999923706055,47.29999923706055,45.400001525878906,45.400001525878906,729762.0
2021-10-06,45.400001525878906,45.599998474121094,44.5,44.650001525878906,846267.0
2021-10-07,44.650001525878906,44.650001525878906,43.70000076293945,44.25,516887.0
2021-10-10,44.25,45.349998474121094,43.54999923706055,44.099998474121094,919558.0
2021-10-11,44.099998474121094,44.099998474121094,44.099998474121094,44.099998474121094,0.0
2021-10-12,43.900001525878906,44.95000076293945,42.900001525878906,44.349998474121094,714521.0
2021-10-13,44.5,45.099998474121094,44.099998474121094,44.79999923706055,612079.0
2021-10-14,45.20000076293945,45.650001525878906,44.79999923706055,44.849998474121094,668782.0
2021-10-17,45.20000076293945,45.54999923706055,44.75,45.150001525878906,454858.0
2021-10-18,45.099998474121094,45.099998474121094,44.54999923706055,44.75,251897.0
2021-10-19,44.849998474121094,44.900001525878906,44.0,44.0,403962.0
2021-10-20,44.20000076293945,46.25,44.20000076293945,46.150001525878906,1509257.0
2021-10-21,46.349998474121094,46.349998474121094,45.400001525878906,45.650001525878906,483348.0
2021-10-24,45.650001525878906,48.400001525878906,45.5,48.400001525878906,1482988.0
2021-10-25,48.54999923706055,49.04999923706055,47.150001525878906,47.849998474121094,1022660.0
2021-10-26,47.900001525878906,48.400001525878906,47.20000076293945,47.5,489029.0
2021-10-27,47.54999923706055,47.599998474121094,45.849998474121094,46.849998474121094,373218.0
2021-10-28,45.70000076293945,47.25,45.70000076293945,47.25,295723.0
2021-10-31,47.0,47.0,45.79999923706055,46.29999923706055,405579.0
2021-11-01,46.20000076293945,46.20000076293945,44.95000076293945,45.900001525878906,740008.0
2021-11-02,46.04999923706055,46.400001525878906,44.45000076293945,44.5,828444.0
2021-11-03,44.400001525878906,44.5,43.04999923706055,43.29999923706055,497660.0
2021-11-04,43.099998474121094,43.650001525878906,42.75,43.54999923706055,422153.0
2021-11-07,43.45000076293945,43.45000076293945,42.400001525878906,42.70000076293945,522779.0
2021-11-08,42.849998474121094,42.849998474121094,40.5,40.5,664974.0
2021-11-09,40.45000076293945,40.45000076293945,38.79999923706055,39.25,462278.0
2021-11-10,39.04999923706055,39.79999923706055,38.79999923706055,39.79999923706055,417632.0
2021-11-11,39.79999923706055,41.099998474121094,39.5,40.29999923706055,489348.0
2021-11-14,40.599998474121094,40.75,40.0,40.0,189447.0
2021-11-15,40.04999923706055,40.099998474121094,38.849998474121094,39.04999923706055,310480.0
2021-11-16,39.0,39.0,38.0,38.349998474121094,301777.0
2021-11-17,38.54999923706055,39.349998474121094,38.29999923706055,39.25,252454.0
2021-11-18,39.25,39.25,39.25,39.25,0.0
2021-11-21,39.0,39.0,38.0,38.25,203963.0
2021-11-22,38.25,38.349998474121094,37.25,37.25,184232.0
2021-11-23,37.099998474121094,38.099998474121094,37.0,38.099998474121094,261039.0
2021-11-24,38.20000076293945,38.599998474121094,38.04999923706055,38.099998474121094,387022.0
2021-11-25,38.29999923706055,38.54999923706055,38.20000076293945,38.349998474121094,188826.0
2021-11-28,38.349998474121094,38.349998474121094,38.349998474121094,38.349998474121094,0.0
2021-11-29,36.849998474121094,37.0,35.599998474121094,36.349998474121094,130137.0
2021-11-30,36.25,37.79999923706055,35.900001525878906,37.79999923706055,263516.0
2021-12-01,37.70000076293945,38.0,37.0,37.29999923706055,234099.0
2021-12-02,37.29999923706055,37.54999923706055,37.150001525878906,37.5,94366.0
2021-12-05,37.70000076293945,38.79999923706055,37.70000076293945,38.75,286969.0
2021-12-06,38.900001525878906,39.95000076293945,38.849998474121094,39.95000076293945,749089.0
2021-12-07,40.0,40.900001525878906,39.70000076293945,40.900001525878906,350857.0
2021-12-08,41.0,42.20000076293945,40.400001525878906,41.20000076293945,518279.0
2021-12-09,41.29999923706055,41.45000076293945,40.400001525878906,41.45000076293945,274475.0
2021-12-12,41.20000076293945,42.5,40.900001525878906,42.04999923706055,336228.0
2021-12-13,42.5,42.5,41.5,41.599998474121094,274411.0
2021-12-14,41.599998474121094,41.599998474121094,40.70000076293945,41.0,267904.0
2021-12-15,40.650001525878906,41.099998474121094,40.650001525878906,40.900001525878906,210518.0
2021-12-16,41.0,41.5,40.70000076293945,41.400001525878906,334547.0
2021-12-19,41.0,41.29999923706055,40.70000076293945,40.75,256270.0
2021-12-20,40.70000076293945,40.70000076293945,39.400001525878906,40.099998474121094,255514.0
2021-12-21,40.400001525878906,40.79999923706055,40.04999923706055,40.650001525878906,216435.0
2021-12-22,40.79999923706055,40.79999923706055,39.5,39.5,139061.0
2021-12-23,39.650001525878906,39.79999923706055,38.29999923706055,38.900001525878906,102845.0
2021-12-26,39.099998474121094,39.5,38.900001525878906,39.099998474121094,99612.0
2021-12-27,38.900001525878906,39.0,38.5,38.54999923706055,147024.0
2021-12-28,38.900001525878906,39.70000076293945,38.70000076293945,39.599998474121094,168786.0
2021-12-29,39.599998474121094,40.349998474121094,39.20000076293945,39.400001525878906,370373.0
2021-12-30,39.45000076293945,40.099998474121094,38.0,40.04999923706055,277757.0
2022-01-02,40.20000076293945,41.150001525878906,40.150001525878906,40.849998474121094,529553.0
2022-01-03,41.20000076293945,41.75,40.599998474121094,40.70000076293945,599667.0
2022-01-04,40.75,41.70000076293945,40.75,41.599998474121094,448877.0
2022-01-05,41.900001525878906,43.45000076293945,41.599998474121094,42.900001525878906,1280495.0
2022-01-06,42.900001525878906,43.349998474121094,42.599998474121094,43.0,706491.0
2022-01-09,43.45000076293945,44.04999923706055,43.150001525878906,43.54999923706055,765202.0
2022-01-10,43.54999923706055,44.0,42.599998474121094,42.70000076293945,638196.0
2022-01-11,42.70000076293945,43.25,42.70000076293945,43.099998474121094,367493.0
2022-01-12,43.150001525878906,43.25,42.75,43.099998474121094,317534.0
2022-01-13,43.150001525878906,43.150001525878906,42.79999923706055,43.04999923706055,237425.0
2022-01-16,43.150001525878906,43.70000076293945,42.849998474121094,43.29999923706055,550517.0
2022-01-17,43.5,44.0,43.29999923706055,43.75,594743.0
2022-01-18,43.849998474121094,44.0,43.099998474121094,43.25,392977.0
2022-01-19,43.20000076293945,43.45000076293945,42.900001525878906,43.150001525878906,285150.0
2022-01-20,43.099998474121094,43.20000076293945,42.900001525878906,43.0,124931.0
2022-01-23,43.0,43.349998474121094,42.70000076293945,43.20000076293945,226738.0
2022-01-24,43.20000076293945,43.25,42.650001525878906,42.650001525878906,192149.0
2022-01-25,42.70000076293945,42.75,39.599998474121094,42.099998474121094,260731.0
2022-01-26,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
2022-01-27,42.099998474121094,42.099998474121094,42.099998474121094,42.099998474121094,0.0
2022-01-30,42.099998474121094,43.150001525878906,42.04999923706055,43.150001525878906,605315.0
2022-01-31,43.25,43.95000076293945,42.900001525878906,42.95000076293945,876500.0
2022-02-01,42.95000076293945,43.25,42.79999923706055,42.900001525878906,292462.0
2022-02-02,42.75,42.900001525878906,42.04999923706055,42.04999923706055,474283.0
2022-02-03,42.099998474121094,42.650001525878906,42.0,42.25,307233.0
2022-02-06,42.25,42.599998474121094,41.95000076293945,42.45000076293945,390367.0
2022-02-07,42.45000076293945,42.650001525878906,42.29999923706055,42.650001525878906,207261.0
2022-02-08,42.599998474121094,42.599998474121094,42.04999923706055,42.29999923706055,148354.0
2022-02-09,42.150001525878906,42.349998474121094,42.0,42.0,131812.0
2022-02-10,42.04999923706055,42.20000076293945,41.900001525878906,42.0,153279.0
2022-02-13,41.650001525878906,41.650001525878906,39.29999923706055,40.150001525878906,413285.0
2022-02-14,40.20000076293945,40.650001525878906,39.599998474121094,40.099998474121094,406403.0
2022-02-15,40.0,40.29999923706055,39.849998474121094,39.95000076293945,297938.0
2022-02-16,40.099998474121094,40.349998474121094,39.79999923706055,39.79999923706055,437542.0
2022-02-17,39.849998474121094,40.25,39.25,39.29999923706055,350327.0
2022-02-20,39.599998474121094,39.599998474121094,37.70000076293945,37.70000076293945,359575.0
2022-02-21,37.75,39.0,37.75,38.25,484831.0
2022-02-23,38.29999923706055,38.54999923706055,38.099998474121094,38.29999923706055,295128.0
2022-02-24,37.849998474121094,38.20000076293945,37.25,37.25,363349.0
2022-02-27,38.0,38.349998474121094,37.849998474121094,38.150001525878906,514292.0
2022-02-28,38.20000076293945,38.25,37.95000076293945,38.0,382309.0
2022-03-01,38.0,38.400001525878906,37.95000076293945,38.25,732199.0
2022-03-02,38.45000076293945,38.45000076293945,37.45000076293945,37.650001525878906,634300.0
2022-03-03,37.70000076293945,37.95000076293945,36.95000076293945,37.0,610690.0
2022-03-06,37.29999923706055,38.75,36.900001525878906,38.75,978370.0
2022-03-07,39.0,39.599998474121094,38.5,38.900001525878906,1323097.0
2022-03-08,39.04999923706055,39.04999923706055,38.25,38.5,669763.0
2022-03-09,38.70000076293945,38.849998474121094,38.400001525878906,38.650001525878906,296985.0
2022-03-10,38.70000076293945,39.150001525878906,38.54999923706055,38.70000076293945,534395.0
2022-03-13,38.79999923706055,39.04999923706055,38.04999923706055,38.650001525878906,289602.0
2022-03-14,38.54999923706055,38.54999923706055,37.95000076293945,38.400001525878906,213039.0
2022-03-15,38.0,38.25,37.5,37.5,105744.0
2022-03-16,37.54999923706055,38.349998474121094,37.150001525878906,38.29999923706055,249917.0
2022-03-17,38.150001525878906,38.25,37.75,37.849998474121094,190056.0
2022-03-20,37.599998474121094,38.25,37.599998474121094,38.0,224381.0
2022-03-21,38.04999923706055,38.54999923706055,37.70000076293945,38.20000076293945,368622.0
2022-03-22,38.20000076293945,38.25,37.900001525878906,38.04999923706055,177086.0
2022-03-23,38.04999923706055,39.099998474121094,38.04999923706055,38.599998474121094,653334.0
2022-03-24,38.79999923706055,40.25,38.75,40.0,1116862.0
2022-03-27,40.400001525878906,41.400001525878906,40.400001525878906,40.95000076293945,1090444.0
2022-03-28,41.0,41.0,39.95000076293945,40.849998474121094,717964.0
2022-03-29,40.79999923706055,41.0,40.400001525878906,40.5,316460.0
2022-03-30,40.54999923706055,40.650001525878906,39.95000076293945,40.5,241033.0
2022-03-31,41.0,41.099998474121094,40.29999923706055,40.900001525878906,589274.0
2022-04-03,41.0,42.20000076293945,40.5,42.20000076293945,948257.0
2022-04-04,42.20000076293945,42.20000076293945,42.20000076293945,42.20000076293945,0.0
2022-04-05,42.900001525878906,43.54999923706055,42.5,43.5,811092.0
2022-04-06,43.5,43.5,42.150001525878906,43.0,426725.0
2022-04-07,42.599998474121094,42.70000076293945,42.0,42.5,206375.0
2022-04-10,42.5,42.70000076293945,41.5,41.599998474121094,354397.0
2022-04-11,41.5,42.0,41.0,41.25,351916.0
2022-04-12,41.20000076293945,42.20000076293945,41.20000076293945,41.54999923706055,357203.0
2022-04-13,41.599998474121094,42.900001525878906,41.5,42.849998474121094,732620.0
2022-04-14,42.900001525878906,43.900001525878906,42.5,43.54999923706055,738813.0
2022-04-17,43.70000076293945,45.400001525878906,43.70000076293945,44.900001525878906,1192080.0
2022-04-18,44.95000076293945,45.79999923706055,44.650001525878906,44.75,601971.0
2022-04-19,44.75,44.75,43.849998474121094,44.099998474121094,443254.0
2022-04-20,44.0,44.099998474121094,43.29999923706055,43.79999923706055,203008.0
2022-04-21,43.79999923706055,44.900001525878906,43.599998474121094,44.45000076293945,628455.0
2022-04-24,44.54999923706055,44.900001525878906,42.849998474121094,42.849998474121094,509639.0
2022-04-25,42.5,42.5,41.20000076293945,41.650001525878906,473540.0
2022-04-26,41.79999923706055,41.79999923706055,41.20000076293945,41.54999923706055,184115.0
2022-04-27,41.650001525878906,43.70000076293945,41.54999923706055,43.70000076293945,324757.0
2022-04-28,44.0,44.70000076293945,43.349998474121094,43.79999923706055,463098.0
2022-05-08,43.75,44.349998474121094,42.70000076293945,44.349998474121094,303938.0
2022-05-09,44.29999923706055,44.599998474121094,43.349998474121094,43.650001525878906,353371.0
2022-05-10,43.5,43.5,42.79999923706055,43.20000076293945,171024.0
2022-05-11,43.20000076293945,43.5,42.599998474121094,43.0,117652.0
2022-05-12,42.70000076293945,42.70000076293945,41.099998474121094,41.099998474121094,317993.0
2022-05-15,41.5,42.0,41.099998474121094,41.5,232157.0
2022-05-16,41.5,42.25,41.0,41.04999923706055,332178.0
2022-05-17,41.04999923706055,41.20000076293945,40.150001525878906,40.79999923706055,181105.0
2022-05-18,40.79999923706055,40.79999923706055,40.79999923706055,40.79999923706055,0.0
2022-05-19,40.20000076293945,40.400001525878906,39.599998474121094,40.0,235785.0
2022-05-22,40.70000076293945,40.70000076293945,39.599998474121094,40.5,212706.0
2022-05-23,40.70000076293945,41.5,40.25,41.099998474121094,250022.0
2022-05-24,40.54999923706055,41.25,40.5,41.20000076293945,162780.0
2022-05-25,41.20000076293945,41.75,41.04999923706055,41.75,214348.0
2022-05-26,41.75,42.0,41.29999923706055,41.650001525878906,204570.0
2022-05-29,41.900001525878906,41.900001525878906,41.45000076293945,41.54999923706055,155743.0
2022-05-30,41.70000076293945,41.79999923706055,41.400001525878906,41.650001525878906,192067.0
2022-05-31,41.599998474121094,42.70000076293945,41.400001525878906,42.70000076293945,414346.0
2022-06-01,42.75,44.0,42.29999923706055,43.900001525878906,1025256.0
2022-06-02,44.0,44.54999923706055,43.5,43.70000076293945,789460.0
2022-06-05,43.849998474121094,44.349998474121094,43.70000076293945,44.29999923706055,660145.0
2022-06-06,44.400001525878906,45.099998474121094,44.25,44.70000076293945,1072043.0
2022-06-07,44.900001525878906,44.900001525878906,44.0,44.0,364672.0
2022-06-08,44.0,44.20000076293945,43.0,43.400001525878906,234429.0
2022-06-09,43.25,43.25,42.5,43.04999923706055,220339.0
2022-06-12,42.20000076293945,42.20000076293945,40.79999923706055,40.849998474121094,361871.0
2022-06-13,40.54999923706055,40.79999923706055,38.849998474121094,39.400001525878906,335128.0
2022-06-14,39.25,39.54999923706055,37.0,38.5,340630.0
2022-06-15,38.79999923706055,39.20000076293945,38.099998474121094,39.0,154313.0
2022-06-16,39.25,39.5,37.5,37.5,253768.0
2022-06-19,37.0,37.0,35.400001525878906,35.400001525878906,204046.0
2022-06-20,36.20000076293945,36.5,35.5,36.0,240678.0
2022-06-21,36.400001525878906,36.79999923706055,36.099998474121094,36.650001525878906,413941.0
2022-06-22,36.650001525878906,36.70000076293945,34.900001525878906,35.400001525878906,325963.0
2022-06-23,35.400001525878906,35.79999923706055,34.900001525878906,35.70000076293945,196262.0
2022-06-26,36.20000076293945,36.849998474121094,36.20000076293945,36.75,206900.0
2022-06-27,36.75,37.599998474121094,36.400001525878906,36.400001525878906,284875.0
2022-06-28,36.79999923706055,37.25,36.5,37.25,136332.0
2022-06-29,37.20000076293945,37.599998474121094,36.900001525878906,37.099998474121094,263737.0
2022-06-30,37.150001525878906,37.5,36.54999923706055,36.900001525878906,167882.0
2022-07-03,36.900001525878906,37.099998474121094,36.20000076293945,36.20000076293945,176869.0
2022-07-04,36.0,36.29999923706055,35.79999923706055,35.95000076293945,83665.0
2022-07-05,36.0,36.20000076293945,35.150001525878906,35.400001525878906,118640.0
2022-07-06,35.0,35.0,34.349998474121094,35.0,202835.0
2022-07-13,35.0,35.54999923706055,34.400001525878906,34.599998474121094,250558.0
2022-07-14,34.20000076293945,34.5,32.70000076293945,33.099998474121094,208886.0
2022-07-17,33.54999923706055,33.79999923706055,33.099998474121094,33.099998474121094,115231.0
2022-07-18,33.099998474121094,34.5,32.70000076293945,34.5,235051.0
2022-07-19,34.5,35.95000076293945,34.099998474121094,35.79999923706055,302484.0
2022-07-20,36.0,36.150001525878906,35.0,36.0,334898.0
2022-07-21,36.0,37.0,35.45000076293945,37.0,311828.0
2022-07-24,39.0,39.0,37.75,37.900001525878906,474933.0
2022-07-25,38.04999923706055,38.45000076293945,37.400001525878906,38.20000076293945,326717.0
2022-07-26,38.400001525878906,38.45000076293945,38.0,38.349998474121094,184217.0
2022-07-27,38.45000076293945,38.900001525878906,38.099998474121094,38.349998474121094,173179.0
2022-07-28,38.29999923706055,39.25,38.20000076293945,39.099998474121094,404771.0
2022-07-31,39.5,40.150001525878906,39.29999923706055,40.099998474121094,472743.0
2022-08-01,40.099998474121094,40.45000076293945,39.599998474121094,40.25,298101.0
2022-08-02,39.900001525878906,40.150001525878906,39.70000076293945,40.0,231492.0
2022-08-03,39.79999923706055,40.0,39.54999923706055,39.95000076293945,132400.0
2022-08-04,40.0,40.650001525878906,39.900001525878906,40.099998474121094,306858.0
2022-08-07,40.20000076293945,40.5,39.849998474121094,40.29999923706055,194095.0
2022-08-08,40.20000076293945,40.25,39.5,39.54999923706055,144456.0
2022-08-09,39.54999923706055,39.79999923706055,39.099998474121094,39.20000076293945,168058.0
2022-08-10,39.400001525878906,40.150001525878906,39.0,39.70000076293945,257550.0
2022-08-11,40.0,41.5,39.900001525878906,41.5,522564.0
2022-08-14,41.54999923706055,41.75,41.0,41.099998474121094,336621.0
2022-08-15,41.0,41.349998474121094,40.150001525878906,40.20000076293945,328138.0
2022-08-16,40.25,41.5,40.0,40.849998474121094,353990.0
2022-08-17,41.099998474121094,41.099998474121094,40.400001525878906,40.45000076293945,73889.0
2022-08-18,40.150001525878906,41.20000076293945,40.0,41.0,392316.0
2022-08-21,41.0,41.150001525878906,40.45000076293945,40.75,130510.0
2022-08-22,40.45000076293945,41.79999923706055,40.04999923706055,41.0,435610.0
2022-08-23,40.70000076293945,41.25,40.400001525878906,40.45000076293945,136402.0
2022-08-24,40.099998474121094,40.099998474121094,39.0,39.95000076293945,137540.0
2022-08-25,40.0,40.70000076293945,40.0,40.29999923706055,113623.0
2022-08-28,39.54999923706055,41.29999923706055,39.45000076293945,40.70000076293945,222687.0
2022-08-29,40.650001525878906,41.5,40.5,41.099998474121094,315321.0
2022-08-30,41.20000076293945,41.5,40.849998474121094,40.900001525878906,220479.0
2022-08-31,40.79999923706055,41.0,40.099998474121094,40.099998474121094,186044.0
2022-09-01,40.0,40.04999923706055,39.45000076293945,39.900001525878906,130185.0
2022-09-04,39.70000076293945,39.900001525878906,39.400001525878906,39.650001525878906,85952.0
2022-09-05,40.0,40.099998474121094,38.599998474121094,38.650001525878906,217742.0
2022-09-06,38.599998474121094,39.20000076293945,38.400001525878906,38.400001525878906,97012.0
2022-09-07,38.0,38.349998474121094,37.5,37.75,88866.0
2022-09-08,37.75,38.29999923706055,37.54999923706055,38.29999923706055,74213.0
2022-09-11,39.0,39.5,38.75,38.900001525878906,90898.0
2022-09-12,38.95000076293945,39.099998474121094,38.79999923706055,39.0,44175.0
2022-09-13,39.0,39.0,38.0,38.70000076293945,94182.0
2022-09-14,37.95000076293945,38.849998474121094,37.75,38.849998474121094,111471.0
2022-09-15,38.45000076293945,39.04999923706055,37.900001525878906,38.900001525878906,156170.0
2022-09-18,38.75,38.75,37.349998474121094,37.95000076293945,131048.0
2022-09-19,37.650001525878906,37.70000076293945,36.75,37.45000076293945,138242.0
2022-09-20,37.79999923706055,37.79999923706055,37.150001525878906,37.25,110734.0
2022-09-21,37.0,37.400001525878906,36.70000076293945,37.400001525878906,58409.0
2022-09-25,35.599998474121094,36.0,35.25,36.0,103326.0
2022-09-26,35.849998474121094,36.099998474121094,35.0,35.650001525878906,126715.0
2022-09-27,35.79999923706055,35.95000076293945,35.349998474121094,35.650001525878906,156768.0
2022-09-28,35.75,36.099998474121094,35.45000076293945,35.95000076293945,141417.0
2022-09-29,36.150001525878906,36.400001525878906,36.0,36.0,237067.0
2022-10-02,35.849998474121094,38.5,35.5,38.04999923706055,535976.0
2022-10-03,38.099998474121094,38.29999923706055,37.54999923706055,37.849998474121094,240695.0
2022-10-04,37.849998474121094,37.849998474121094,37.849998474121094,37.849998474121094,0.0
2022-10-05,37.95000076293945,38.099998474121094,37.349998474121094,37.75,182304.0
2022-10-06,37.900001525878906,37.95000076293945,37.54999923706055,37.75,74832.0
2022-10-09,37.54999923706055,37.54999923706055,36.900001525878906,36.900001525878906,64433.0
2022-10-10,36.95000076293945,36.95000076293945,36.099998474121094,36.400001525878906,77542.0
2022-10-11,36.400001525878906,36.79999923706055,36.349998474121094,36.400001525878906,53638.0
2022-10-12,36.650001525878906,36.75,36.150001525878906,36.400001525878906,46638.0
2022-10-13,36.29999923706055,36.650001525878906,36.150001525878906,36.20000076293945,41120.0
2022-10-16,36.25,36.599998474121094,36.0,36.599998474121094,46341.0
2022-10-17,36.849998474121094,37.5,36.75,37.20000076293945,145263.0
2022-10-18,37.5,37.650001525878906,36.900001525878906,37.099998474121094,122657.0
2022-10-19,36.95000076293945,37.25,36.849998474121094,36.95000076293945,74825.0
2022-10-20,37.099998474121094,37.5,37.0,37.04999923706055,73936.0
2022-10-23,37.599998474121094,37.70000076293945,37.20000076293945,37.70000076293945,114915.0
2022-10-24,37.70000076293945,37.900001525878906,37.5,37.650001525878906,138339.0
2022-10-25,37.70000076293945,37.70000076293945,36.25,36.25,158644.0
2022-10-26,36.400001525878906,36.5,35.79999923706055,35.900001525878906,96171.0
2022-10-27,35.900001525878906,36.20000076293945,35.900001525878906,36.099998474121094,40427.0
2022-10-30,36.099998474121094,36.349998474121094,36.04999923706055,36.20000076293945,38671.0
2022-10-31,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2022-11-01,36.650001525878906,36.650001525878906,35.5,35.599998474121094,60727.0
2022-11-02,35.04999923706055,35.599998474121094,34.5,35.599998474121094,120326.0
2022-11-03,35.599998474121094,35.599998474121094,35.20000076293945,35.29999923706055,55354.0
2022-11-06,35.650001525878906,35.95000076293945,35.5,35.79999923706055,64333.0
2022-11-07,35.75,35.75,35.20000076293945,35.599998474121094,58219.0
2022-11-08,36.70000076293945,36.900001525878906,36.099998474121094,36.599998474121094,267755.0
2022-11-09,36.599998474121094,36.75,36.0,36.75,140572.0
2022-11-10,36.54999923706055,37.20000076293945,35.79999923706055,36.29999923706055,242359.0
2022-11-13,37.0,37.0,36.150001525878906,36.150001525878906,109469.0
2022-11-14,36.0,36.04999923706055,35.20000076293945,35.5,105114.0
2022-11-15,35.54999923706055,36.04999923706055,35.45000076293945,35.650001525878906,67440.0
2022-11-16,35.5,35.5,35.25,35.5,42441.0
2022-11-17,35.5,36.25,35.29999923706055,36.25,65702.0
2022-11-20,36.099998474121094,36.150001525878906,35.599998474121094,35.70000076293945,54183.0
2022-11-21,35.400001525878906,35.5,35.04999923706055,35.45000076293945,61676.0
2022-11-22,35.45000076293945,35.45000076293945,34.75,35.099998474121094,48344.0
2022-11-24,35.150001525878906,35.150001525878906,34.5,34.54999923706055,35544.0
2022-11-27,34.400001525878906,34.400001525878906,33.79999923706055,33.900001525878906,26012.0
2022-11-28,34.20000076293945,34.79999923706055,34.20000076293945,34.5,34512.0
2022-11-29,34.599998474121094,34.599998474121094,34.400001525878906,34.45000076293945,24982.0
2022-11-30,34.29999923706055,35.599998474121094,34.099998474121094,34.79999923706055,30539.0
2022-12-01,34.79999923706055,34.79999923706055,34.79999923706055,34.79999923706055,0.0
2022-12-04,35.0,35.0,34.849998474121094,34.849998474121094,28556.0
2022-12-05,34.599998474121094,34.79999923706055,34.099998474121094,34.79999923706055,33851.0
2022-12-06,34.04999923706055,34.70000076293945,34.04999923706055,34.5,43923.0
2022-12-07,34.70000076293945,34.95000076293945,34.0,34.5,50732.0
2022-12-08,34.29999923706055,34.849998474121094,34.0,34.849998474121094,106154.0
2022-12-11,34.849998474121094,34.849998474121094,33.150001525878906,33.150001525878906,39942.0
2022-12-12,32.599998474121094,32.599998474121094,32.0,32.25,98549.0
2022-12-13,32.5,32.900001525878906,32.5,32.79999923706055,60697.0
2022-12-14,33.20000076293945,33.45000076293945,32.79999923706055,32.79999923706055,56050.0
2022-12-15,32.849998474121094,33.20000076293945,32.79999923706055,33.20000076293945,51107.0
2022-12-18,33.20000076293945,33.45000076293945,33.150001525878906,33.29999923706055,67182.0
2022-12-19,33.099998474121094,33.099998474121094,32.650001525878906,33.04999923706055,34499.0
2022-12-20,32.70000076293945,33.400001525878906,32.70000076293945,33.29999923706055,48583.0
2022-12-21,33.29999923706055,33.650001525878906,33.20000076293945,33.25,38988.0
2022-12-22,33.29999923706055,33.5,33.150001525878906,33.5,43236.0
2022-12-25,33.599998474121094,33.599998474121094,33.25,33.25,27425.0
2022-12-26,33.150001525878906,33.150001525878906,32.900001525878906,33.150001525878906,21958.0
2022-12-27,32.95000076293945,33.5,32.95000076293945,33.5,31605.0
2022-12-28,33.400001525878906,33.599998474121094,33.29999923706055,33.400001525878906,43113.0
2022-12-29,33.79999923706055,34.0,33.650001525878906,33.70000076293945,85975.0
2023-01-01,33.650001525878906,34.25,33.650001525878906,33.95000076293945,46721.0
2023-01-02,34.25,35.400001525878906,34.25,35.0,185683.0
2023-01-03,35.0,35.0,35.0,35.0,0.0
2023-01-04,34.75,35.150001525878906,34.45000076293945,34.5,47579.0
2023-01-05,34.5,34.95000076293945,34.29999923706055,34.95000076293945,21102.0
2023-01-08,34.95000076293945,35.04999923706055,34.75,34.95000076293945,50317.0
2023-01-09,35.0,35.599998474121094,35.0,35.54999923706055,124110.0
2023-01-10,35.70000076293945,35.849998474121094,35.5,35.75,99727.0
2023-01-11,35.70000076293945,35.900001525878906,35.400001525878906,35.79999923706055,86136.0
2023-01-12,35.849998474121094,36.099998474121094,35.099998474121094,35.75,90851.0
2023-01-15,35.75,35.75,35.75,35.75,0.0
2023-01-16,35.29999923706055,35.54999923706055,35.25,35.54999923706055,47850.0
2023-01-17,35.5,35.599998474121094,35.20000076293945,35.599998474121094,43638.0
2023-01-18,35.5,35.599998474121094,35.20000076293945,35.599998474121094,43638.0
2023-01-19,36.150001525878906,36.400001525878906,35.95000076293945,36.349998474121094,95556.0
2023-01-22,36.349998474121094,36.349998474121094,36.349998474121094,36.349998474121094,0.0
2023-01-23,37.0,37.0,36.54999923706055,36.75,55498.0
2023-01-24,36.75,36.75,36.5,36.5,23132.0
2023-01-25,36.20000076293945,36.400001525878906,35.900001525878906,36.099998474121094,64654.0
2023-01-26,36.400001525878906,36.5,36.349998474121094,36.45000076293945,54982.0
2023-01-29,36.45000076293945,37.0,36.45000076293945,36.599998474121094,67130.0
2023-01-30,36.400001525878906,36.400001525878906,35.900001525878906,36.04999923706055,64941.0
2023-01-31,36.0,36.0,35.599998474121094,35.70000076293945,35532.0
2023-02-01,35.54999923706055,35.849998474121094,35.54999923706055,35.75,13892.0
2023-02-02,35.599998474121094,35.75,35.45000076293945,35.5,21649.0
2023-02-05,35.29999923706055,35.400001525878906,32.900001525878906,34.0,151117.0
2023-02-06,33.849998474121094,35.849998474121094,33.849998474121094,35.849998474121094,109190.0
2023-02-07,35.5,35.5,34.75,34.79999923706055,74762.0
2023-02-08,34.900001525878906,34.900001525878906,34.150001525878906,34.20000076293945,60592.0
2023-02-09,34.04999923706055,34.099998474121094,33.79999923706055,33.849998474121094,60782.0
2023-02-12,33.849998474121094,33.849998474121094,33.849998474121094,33.849998474121094,0.0
2023-02-13,33.79999923706055,34.20000076293945,33.75,34.150001525878906,49324.0
2023-02-14,34.25,34.400001525878906,33.900001525878906,33.900001525878906,59888.0
2023-02-15,33.900001525878906,34.349998474121094,33.900001525878906,34.20000076293945,47491.0
2023-02-16,34.29999923706055,34.29999923706055,33.95000076293945,34.0,61081.0
2023-02-19,33.900001525878906,34.400001525878906,33.79999923706055,34.29999923706055,55201.0
2023-02-20,34.0,34.20000076293945,33.79999923706055,33.95000076293945,42252.0
2023-02-21,33.79999923706055,33.79999923706055,33.29999923706055,33.54999923706055,72960.0
2023-02-23,33.29999923706055,33.79999923706055,33.25,33.79999923706055,35656.0
2023-02-26,33.400001525878906,33.54999923706055,33.25,33.349998474121094,43275.0
2023-02-27,33.25,33.849998474121094,33.25,33.849998474121094,71502.0
2023-02-28,33.650001525878906,34.20000076293945,33.5,34.0,61765.0
2023-03-01,34.20000076293945,34.900001525878906,34.099998474121094,34.900001525878906,792.0
2023-03-02,34.650001525878906,36.20000076293945,34.650001525878906,36.04999923706055,471.0
2023-03-05,36.400001525878906,36.400001525878906,35.849998474121094,36.20000076293945,1558.0
2023-03-06,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2023-03-07,36.20000076293945,36.20000076293945,36.20000076293945,36.20000076293945,0.0
2023-03-08,35.349998474121094,35.45000076293945,34.70000076293945,34.900001525878906,989.0
2023-03-09,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2023-03-12,35.70000076293945,36.099998474121094,35.650001525878906,35.95000076293945,617.0
2023-03-13,35.95000076293945,35.95000076293945,35.95000076293945,35.95000076293945,0.0
2023-03-14,36.150001525878906,36.150001525878906,35.25,35.5,1166.0
2023-03-15,35.29999923706055,35.599998474121094,34.650001525878906,35.0,1800.0
2023-03-16,34.349998474121094,34.95000076293945,34.0,34.900001525878906,522.0
2023-03-19,34.900001525878906,34.900001525878906,34.900001525878906,34.900001525878906,0.0
2023-03-20,34.650001525878906,34.650001525878906,34.29999923706055,34.5,1209.0
2023-03-21,34.400001525878906,34.79999923706055,34.29999923706055,34.70000076293945,2268.0
2023-03-22,34.70000076293945,34.70000076293945,33.20000076293945,33.20000076293945,2249.0
2023-03-23,33.04999923706055,33.45000076293945,32.5,33.400001525878906,700.0
2023-03-26,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
2023-03-27,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
2023-03-28,33.400001525878906,33.400001525878906,33.400001525878906,33.400001525878906,0.0
2023-03-29,33.599998474121094,34.0,33.400001525878906,34.0,799.0
2023-03-30,34.0,34.349998474121094,33.95000076293945,33.95000076293945,1813.0
2023-04-02,33.95000076293945,33.95000076293945,33.95000076293945,33.95000076293945,0.0
2023-04-03,34.650001525878906,35.0,34.5,34.5,487.0
2023-04-04,34.599998474121094,35.0,34.599998474121094,34.900001525878906,1000.0
2023-04-05,35.0,35.45000076293945,34.79999923706055,34.79999923706055,1104.0
2023-04-06,34.79999923706055,35.0,34.54999923706055,34.650001525878906,2921.0
2023-04-09,34.79999923706055,34.900001525878906,34.70000076293945,34.70000076293945,631.0
2023-04-10,34.849998474121094,35.20000076293945,34.650001525878906,34.79999923706055,500.0
2023-04-11,35.0,35.0,34.650001525878906,34.79999923706055,617.0
2023-04-12,34.849998474121094,35.29999923706055,34.70000076293945,35.0,585.0
2023-04-13,35.04999923706055,35.20000076293945,34.79999923706055,35.0,773.0
2023-04-16,35.0,35.04999923706055,34.849998474121094,34.900001525878906,3525.0
2023-04-17,34.900001525878906,35.0,34.849998474121094,34.900001525878906,1000.0
2023-04-25,35.0,35.0,34.79999923706055,34.79999923706055,500.0
2023-04-26,34.79999923706055,35.599998474121094,34.70000076293945,35.599998474121094,500.0
2023-04-27,36.0,36.599998474121094,35.95000076293945,36.0,2549.0
2023-04-30,36.0,36.0,36.0,36.0,0.0
2023-05-01,36.0,36.0,36.0,36.0,0.0
2023-05-02,36.79999923706055,37.0,36.29999923706055,36.400001525878906,653.0
2023-05-03,36.29999923706055,36.29999923706055,35.599998474121094,35.79999923706055,681.0
2023-05-04,35.400001525878906,36.099998474121094,35.400001525878906,36.0,2450.0
2023-05-07,36.099998474121094,36.400001525878906,36.0,36.25,500.0
2023-05-08,36.29999923706055,36.349998474121094,35.95000076293945,36.29999923706055,448.0
2023-05-09,36.29999923706055,36.29999923706055,35.70000076293945,35.79999923706055,2500.0
2023-05-10,35.75,35.75,35.150001525878906,35.400001525878906,500.0
2023-05-11,35.04999923706055,35.79999923706055,35.04999923706055,35.54999923706055,795.0
2023-05-14,35.650001525878906,35.900001525878906,35.54999923706055,35.54999923706055,686.0
2023-05-15,35.599998474121094,35.79999923706055,35.5,35.599998474121094,500.0
2023-05-16,35.849998474121094,36.599998474121094,35.79999923706055,36.20000076293945,500.0
2023-05-17,36.150001525878906,37.849998474121094,36.0,37.70000076293945,1000.0
2023-05-18,38.099998474121094,39.599998474121094,38.099998474121094,39.0,449.0
2023-05-21,39.0,39.0,38.0,38.29999923706055,1241.0
2023-05-22,38.20000076293945,38.70000076293945,37.95000076293945,38.29999923706055,465.0
2023-05-23,37.849998474121094,38.54999923706055,37.25,38.20000076293945,700.0
2023-05-24,38.20000076293945,38.45000076293945,37.650001525878906,38.400001525878906,1000.0
2023-05-25,38.400001525878906,39.29999923706055,38.099998474121094,38.70000076293945,500.0
2023-05-28,38.849998474121094,39.349998474121094,38.5,38.5,2093.0
2023-05-29,38.54999923706055,38.75,38.400001525878906,38.599998474121094,390.0
2023-05-30,38.599998474121094,38.70000076293945,38.20000076293945,38.29999923706055,890.0
2023-05-31,38.04999923706055,38.099998474121094,37.45000076293945,37.95000076293945,700.0
2023-06-01,37.79999923706055,38.25,37.70000076293945,38.25,555.0
2023-06-04,38.599998474121094,39.5,38.29999923706055,38.95000076293945,1000.0
2023-06-05,39.099998474121094,39.20000076293945,38.599998474121094,38.70000076293945,442.0
2023-06-06,38.70000076293945,38.900001525878906,38.45000076293945,38.75,903.0
2023-06-07,38.79999923706055,39.25,38.5,39.25,2500.0
2023-06-08,37.79999923706055,38.25,37.70000076293945,38.25,508.0
2023-06-11,40.04999923706055,40.5,39.95000076293945,40.0,877.0
2023-06-12,39.95000076293945,40.04999923706055,39.650001525878906,39.900001525878906,1272.0
2023-06-13,39.79999923706055,40.25,39.70000076293945,39.900001525878906,400.0
2023-06-14,39.79999923706055,40.099998474121094,39.79999923706055,39.79999923706055,500.0
2023-06-15,39.25,39.599998474121094,38.900001525878906,39.04999923706055,1850.0
2023-06-18,38.95000076293945,39.099998474121094,38.5,38.70000076293945,500.0
2023-06-19,38.75,38.75,38.0,38.0,183307.0
2023-06-20,38.0,39.04999923706055,37.79999923706055,38.849998474121094,180142.0
2023-06-21,38.849998474121094,38.849998474121094,38.400001525878906,38.5,85669.0
2023-06-22,38.5,38.650001525878906,37.95000076293945,38.04999923706055,80449.0
2023-07-02,38.20000076293945,38.650001525878906,37.75,38.650001525878906,157953.0
2023-07-03,38.70000076293945,38.70000076293945,38.20000076293945,38.400001525878906,110399.0
2023-07-04,38.45000076293945,38.599998474121094,38.0,38.29999923706055,154081.0
2023-07-05,38.5,38.5,38.0,38.20000076293945,138334.0
2023-07-06,38.25,39.099998474121094,38.04999923706055,38.75,379509.0
2023-07-09,38.95000076293945,39.5,38.75,39.29999923706055,313695.0
2023-07-10,39.349998474121094,39.79999923706055,39.0,39.5,451723.0
2023-07-11,39.349998474121094,39.5,38.75,38.79999923706055,185114.0
2023-07-12,39.0,39.0,38.349998474121094,38.5,176787.0
2023-07-13,38.45000076293945,38.650001525878906,38.099998474121094,38.25,122628.0
2023-07-16,38.400001525878906,38.400001525878906,37.70000076293945,37.75,201879.0
2023-07-17,37.5,37.79999923706055,37.29999923706055,37.54999923706055,127257.0
2023-07-18,37.5,37.5,36.70000076293945,36.75,327815.0
2023-07-19,36.70000076293945,37.25,36.20000076293945,37.04999923706055,220008.0
2023-07-20,37.099998474121094,37.099998474121094,36.54999923706055,36.75,108193.0
2023-07-23,36.79999923706055,36.95000076293945,36.150001525878906,36.150001525878906,95232.0
2023-07-24,36.150001525878906,36.599998474121094,36.0,36.54999923706055,49496.0
2023-07-25,36.79999923706055,36.95000076293945,36.400001525878906,36.400001525878906,81492.0
2023-07-26,36.400001525878906,36.650001525878906,36.0,36.54999923706055,112237.0
2023-07-27,36.650001525878906,36.95000076293945,36.5,36.599998474121094,88369.0
2023-07-30,36.95000076293945,36.95000076293945,36.400001525878906,36.45000076293945,61918.0
2023-07-31,36.45000076293945,36.45000076293945,35.75,35.900001525878906,72240.0
2023-08-01,35.79999923706055,36.349998474121094,35.75,36.0,49050.0
2023-08-02,36.25,36.25,35.849998474121094,35.900001525878906,34247.0
2023-08-03,35.95000076293945,36.150001525878906,35.54999923706055,35.650001525878906,52122.0
2023-08-06,35.5,36.150001525878906,35.349998474121094,35.70000076293945,71581.0
2023-08-07,35.70000076293945,35.79999923706055,34.5,34.79999923706055,84425.0
2023-08-08,35.0,35.25,34.75,35.099998474121094,56304.0
2023-08-09,35.25,35.45000076293945,34.75,35.400001525878906,50295.0
2023-08-10,35.54999923706055,35.900001525878906,35.5,35.650001525878906,63599.0
2023-08-13,35.70000076293945,36.0,35.650001525878906,35.849998474121094,55563.0
2023-08-14,35.849998474121094,36.20000076293945,35.70000076293945,36.04999923706055,100651.0
2023-08-15,35.650001525878906,36.0,35.349998474121094,35.45000076293945,76939.0
2023-08-16,35.29999923706055,35.5,34.95000076293945,34.95000076293945,66186.0
2023-08-17,34.95000076293945,35.0,34.400001525878906,34.79999923706055,71554.0
2023-08-20,34.849998474121094,35.150001525878906,34.70000076293945,34.70000076293945,83467.0
2023-08-21,34.70000076293945,35.45000076293945,34.650001525878906,34.70000076293945,127498.0
2023-08-22,34.54999923706055,34.75,34.150001525878906,34.150001525878906,54134.0
2023-08-23,34.150001525878906,34.75,34.0,34.25,112736.0
2023-08-24,34.54999923706055,34.54999923706055,33.900001525878906,34.099998474121094,101668.0
2023-08-27,34.150001525878906,34.54999923706055,33.95000076293945,34.29999923706055,57020.0
2023-08-28,34.29999923706055,34.70000076293945,34.150001525878906,34.150001525878906,94809.0
2023-08-29,34.150001525878906,34.650001525878906,34.099998474121094,34.099998474121094,86059.0
2023-08-30,34.5,34.54999923706055,34.20000076293945,34.54999923706055,90513.0
2023-08-31,34.79999923706055,34.95000076293945,34.5,34.54999923706055,96084.0
2023-09-03,34.70000076293945,34.70000076293945,34.349998474121094,34.54999923706055,43230.0
2023-09-04,34.599998474121094,34.599998474121094,34.0,34.349998474121094,117094.0
2023-09-05,34.349998474121094,34.349998474121094,33.849998474121094,34.0,78499.0
2023-09-06,34.0,34.099998474121094,33.5,33.5,62564.0
2023-09-07,33.5,33.70000076293945,33.150001525878906,33.599998474121094,67932.0
2023-09-10,33.599998474121094,33.599998474121094,33.599998474121094,33.599998474121094,0.0
2023-09-11,34.20000076293945,35.349998474121094,34.150001525878906,35.20000076293945,321044.0
2023-09-12,35.20000076293945,35.349998474121094,34.5,34.650001525878906,138327.0
2023-09-13,34.70000076293945,34.900001525878906,34.349998474121094,34.650001525878906,65315.0
2023-09-14,34.5,34.75,34.25,34.5,40978.0
2023-09-17,34.5,34.5,34.5,34.5,0.0
2023-09-18,34.599998474121094,34.849998474121094,33.849998474121094,34.0,73516.0
2023-09-19,33.900001525878906,34.150001525878906,33.79999923706055,34.099998474121094,36064.0
2023-09-20,34.29999923706055,34.54999923706055,34.150001525878906,34.45000076293945,61101.0
2023-09-21,34.75,34.75,34.0,34.0,49740.0
2023-09-25,33.900001525878906,34.150001525878906,33.400001525878906,33.400001525878906,52796.0
2023-09-26,33.349998474121094,33.79999923706055,33.150001525878906,33.54999923706055,45787.0
2023-09-27,33.54999923706055,34.04999923706055,33.400001525878906,33.900001525878906,38803.0
2023-09-28,33.95000076293945,34.04999923706055,33.650001525878906,33.650001525878906,36369.0
2023-10-01,33.650001525878906,33.650001525878906,33.650001525878906,33.650001525878906,0.0
2023-10-02,33.29999923706055,33.5,33.04999923706055,33.150001525878906,42507.0
2023-10-03,33.150001525878906,33.400001525878906,32.79999923706055,33.099998474121094,35450.0
2023-10-04,33.0,33.099998474121094,32.5,32.54999923706055,37473.0
2023-10-05,32.5,32.79999923706055,32.349998474121094,32.75,32171.0
2023-10-08,32.75,32.75,31.75,31.75,63761.0
2023-10-09,31.75,32.400001525878906,31.75,32.0,40094.0
2023-10-10,32.099998474121094,32.29999923706055,31.799999237060547,31.799999237060547,27546.0
2023-10-11,31.75,31.850000381469727,30.700000762939453,30.700000762939453,77009.0
2023-10-12,30.799999237060547,31.350000381469727,30.700000762939453,31.350000381469727,34069.0
2023-10-15,31.299999237060547,31.299999237060547,30.850000381469727,30.950000762939453,22803.0
2023-10-16,30.950000762939453,31.149999618530273,30.75,31.100000381469727,29256.0
2023-10-17,31.100000381469727,31.350000381469727,31.0,31.200000762939453,92869.0
2023-10-18,31.25,31.299999237060547,30.5,30.5,97266.0
2023-10-19,30.5,30.850000381469727,30.350000381469727,30.350000381469727,53857.0
2023-10-22,30.350000381469727,30.450000762939453,29.950000762939453,30.049999237060547,32933.0
2023-10-23,30.200000762939453,30.25,29.799999237060547,29.850000381469727,44587.0
2023-10-24,29.5,29.899999618530273,29.0,29.399999618530273,53499.0
2023-10-25,29.350000381469727,30.100000381469727,29.350000381469727,29.950000762939453,43564.0
2023-10-26,30.0,30.0,29.5,29.5,35497.0
2023-10-29,29.549999237060547,29.950000762939453,29.200000762939453,29.649999618530273,29464.0
2023-10-30,29.600000381469727,30.100000381469727,29.600000381469727,29.75,35524.0
2023-10-31,30.100000381469727,30.100000381469727,29.850000381469727,29.899999618530273,31712.0
2023-11-01,30.100000381469727,30.350000381469727,29.700000762939453,30.200000762939453,33587.0
2023-11-02,30.200000762939453,30.5,30.149999618530273,30.200000762939453,63808.0
2023-11-05,30.049999237060547,30.549999237060547,30.0,30.549999237060547,71814.0
2023-11-06,30.600000381469727,31.149999618530273,30.600000381469727,31.049999237060547,96138.0
2023-11-07,31.049999237060547,31.049999237060547,30.5,30.549999237060547,61744.0
2023-11-08,30.200000762939453,30.299999237060547,29.75,29.899999618530273,84649.0
2023-11-09,29.899999618530273,29.899999618530273,29.399999618530273,29.549999237060547,45106.0
2023-11-12,29.399999618530273,30.200000762939453,29.350000381469727,30.0,73467.0
2023-11-13,30.049999237060547,30.25,29.600000381469727,29.950000762939453,48343.0
2023-11-14,29.899999618530273,30.299999237060547,29.600000381469727,30.100000381469727,36627.0
2023-11-15,30.200000762939453,30.450000762939453,30.100000381469727,30.399999618530273,56510.0
2023-11-16,30.5,31.649999618530273,30.5,31.649999618530273,218163.0
2023-11-19,31.899999618530273,31.950000762939453,31.450000762939453,31.899999618530273,191093.0
2023-11-20,32.0,32.150001525878906,31.649999618530273,31.75,73009.0
2023-11-21,31.799999237060547,32.04999923706055,31.600000381469727,31.899999618530273,63410.0
2023-11-22,32.0,32.400001525878906,31.700000762939453,31.799999237060547,78992.0
2023-11-23,32.0,32.400001525878906,31.700000762939453,31.799999237060547,78992.0
2023-11-26,31.75,31.950000762939453,31.5,31.700000762939453,63268.0
2023-11-27,31.850000381469727,31.899999618530273,31.600000381469727,31.700000762939453,29028.0
2023-11-28,31.700000762939453,32.400001525878906,31.700000762939453,32.25,120663.0
2023-11-29,32.400001525878906,32.400001525878906,32.04999923706055,32.099998474121094,69541.0
2023-11-30,32.099998474121094,32.20000076293945,31.5,31.950000762939453,124239.0
2023-12-03,31.950000762939453,32.099998474121094,31.799999237060547,31.950000762939453,84617.0
2023-12-04,32.0,32.0,31.600000381469727,31.799999237060547,75955.0
2023-12-05,31.950000762939453,31.950000762939453,31.600000381469727,31.799999237060547,48850.0
2023-12-06,31.799999237060547,32.0,31.600000381469727,31.950000762939453,56258.0
2023-12-07,31.75,31.950000762939453,31.600000381469727,31.799999237060547,52709.0
2023-12-10,31.899999618530273,32.5,31.899999618530273,32.0,261419.0
2023-12-11,32.0,32.20000076293945,31.950000762939453,32.099998474121094,92515.0
2023-12-12,32.150001525878906,32.29999923706055,31.850000381469727,31.950000762939453,77397.0
2023-12-13,32.0,32.0,31.799999237060547,31.850000381469727,36369.0
2023-12-14,31.799999237060547,32.0,31.75,31.950000762939453,43448.0
2023-12-17,31.950000762939453,33.45000076293945,31.950000762939453,32.900001525878906,686988.0
2023-12-18,33.0,33.099998474121094,32.599998474121094,32.79999923706055,151879.0
2023-12-19,32.70000076293945,33.25,32.599998474121094,33.04999923706055,197054.0
2023-12-20,33.099998474121094,33.099998474121094,32.599998474121094,32.79999923706055,75393.0
2023-12-21,32.95000076293945,32.95000076293945,32.400001525878906,32.400001525878906,108303.0
2023-12-24,32.400001525878906,32.95000076293945,32.400001525878906,32.79999923706055,62160.0
2023-12-25,32.95000076293945,32.95000076293945,32.650001525878906,32.79999923706055,70743.0
2023-12-26,32.79999923706055,32.900001525878906,32.599998474121094,32.849998474121094,59005.0
2023-12-27,32.849998474121094,33.400001525878906,32.849998474121094,33.099998474121094,141336.0
2023-12-28,33.29999923706055,33.29999923706055,32.75,32.849998474121094,94040.0
2023-12-31,32.900001525878906,33.349998474121094,32.900001525878906,33.20000076293945,98117.0
2024-01-01,33.29999923706055,34.29999923706055,33.29999923706055,33.75,343748.0
2024-01-02,33.849998474121094,33.849998474121094,33.29999923706055,33.5,170917.0
2024-01-03,33.5,33.70000076293945,33.20000076293945,33.25,139263.0
2024-01-04,33.20000076293945,33.20000076293945,32.75,33.0,127504.0
2024-01-07,33.099998474121094,33.54999923706055,33.0,33.400001525878906,103264.0
2024-01-08,33.75,33.75,33.29999923706055,33.29999923706055,102832.0
2024-01-09,33.20000076293945,33.400001525878906,32.849998474121094,32.900001525878906,134788.0
2024-01-10,32.849998474121094,33.099998474121094,32.849998474121094,32.95000076293945,38351.0
2024-01-11,33.0,33.0,32.5,32.599998474121094,88637.0
2024-01-14,32.04999923706055,32.400001525878906,32.0,32.099998474121094,69763.0
2024-01-15,32.0,32.5,32.0,32.150001525878906,75861.0
2024-01-16,32.20000076293945,32.70000076293945,32.20000076293945,32.54999923706055,162023.0
2024-01-17,32.650001525878906,33.20000076293945,32.400001525878906,32.54999923706055,187718.0
2024-01-18,32.25,32.54999923706055,31.549999237060547,32.20000076293945,168304.0
2024-01-21,32.20000076293945,32.5,32.099998474121094,32.349998474121094,66029.0
2024-01-22,32.349998474121094,32.349998474121094,32.349998474121094,32.349998474121094,0.0
2024-01-23,33.349998474121094,33.70000076293945,32.900001525878906,32.95000076293945,242935.0
2024-01-24,33.25,33.599998474121094,32.95000076293945,33.150001525878906,215382.0
2024-01-25,33.20000076293945,33.95000076293945,33.0,33.599998474121094,333437.0
2024-01-28,33.70000076293945,34.25,33.70000076293945,33.900001525878906,281405.0
2024-01-29,33.900001525878906,34.0,33.25,33.29999923706055,188638.0
2024-01-30,33.20000076293945,33.54999923706055,32.349998474121094,32.349998474121094,198423.0
2024-01-31,32.29999923706055,32.79999923706055,32.04999923706055,32.349998474121094,84483.0
2024-02-01,32.79999923706055,32.79999923706055,32.04999923706055,32.25,55758.0
2024-02-04,32.20000076293945,32.54999923706055,32.150001525878906,32.400001525878906,32848.0
2024-02-05,32.349998474121094,32.75,32.20000076293945,32.400001525878906,67223.0
2024-02-06,32.400001525878906,32.75,32.29999923706055,32.75,94755.0
2024-02-07,32.599998474121094,33.25,32.599998474121094,33.04999923706055,141280.0
2024-02-08,32.599998474121094,33.25,32.599998474121094,33.04999923706055,141280.0
2024-02-11,33.5,33.650001525878906,33.25,33.400001525878906,90143.0
2024-02-12,33.45000076293945,33.599998474121094,33.099998474121094,33.25,86595.0
2024-02-13,33.400001525878906,33.70000076293945,33.0,33.650001525878906,189877.0
2024-02-14,33.5,33.599998474121094,33.150001525878906,33.400001525878906,114367.0
2024-02-15,33.400001525878906,34.20000076293945,33.25,33.849998474121094,418767.0
2024-02-18,33.849998474121094,34.900001525878906,33.849998474121094,34.650001525878906,573803.0
2024-02-19,34.79999923706055,34.900001525878906,34.29999923706055,34.349998474121094,288764.0
2024-02-20,34.349998474121094,34.79999923706055,34.29999923706055,34.599998474121094,216495.0
2024-02-21,34.5,34.650001525878906,33.95000076293945,34.20000076293945,208835.0
2024-02-25,34.20000076293945,35.04999923706055,34.20000076293945,34.900001525878906,330069.0
2024-02-26,35.0,35.349998474121094,34.29999923706055,34.349998474121094,385424.0
2024-02-27,34.20000076293945,34.79999923706055,34.0,34.599998474121094,161196.0
2024-02-28,34.5,34.849998474121094,34.400001525878906,34.70000076293945,193716.0
2024-02-29,34.79999923706055,34.900001525878906,34.29999923706055,34.45000076293945,185471.0
2024-03-03,34.5,34.54999923706055,34.0,34.04999923706055,173222.0
2024-03-04,33.95000076293945,34.099998474121094,33.099998474121094,33.54999923706055,287877.0
2024-03-05,33.54999923706055,33.54999923706055,33.54999923706055,33.54999923706055,0.0
2024-03-06,33.599998474121094,34.900001525878906,33.54999923706055,34.900001525878906,279094.0
2024-03-07,35.0,35.0,34.25,34.599998474121094,141270.0
2024-03-10,34.650001525878906,34.849998474121094,34.349998474121094,34.400001525878906,133359.0
2024-03-11,34.29999923706055,34.5,34.099998474121094,34.20000076293945,74120.0
2024-03-12,34.400001525878906,34.400001525878906,34.099998474121094,34.20000076293945,90411.0
2024-03-13,34.20000076293945,34.5,34.150001525878906,34.400001525878906,97849.0
2024-03-14,34.70000076293945,35.5,34.25,35.29999923706055,422456.0
2024-03-17,35.349998474121094,35.849998474121094,35.099998474121094,35.599998474121094,415328.0
2024-03-18,35.599998474121094,36.25,35.599998474121094,36.0,462209.0
2024-03-19,35.849998474121094,36.099998474121094,35.599998474121094,35.599998474121094,155375.0
2024-03-20,35.599998474121094,36.20000076293945,35.599998474121094,35.79999923706055,132140.0
2024-03-21,35.5,36.0,34.79999923706055,35.099998474121094,139625.0
2024-03-24,35.150001525878906,35.150001525878906,34.70000076293945,35.0,81832.0
2024-03-25,35.0,35.29999923706055,34.29999923706055,34.29999923706055,159030.0
2024-03-26,34.5,34.54999923706055,33.5,34.0,160875.0
2024-03-27,34.0,34.20000076293945,33.650001525878906,34.04999923706055,70262.0
2024-03-28,34.349998474121094,34.45000076293945,33.650001525878906,34.099998474121094,122428.0
2024-03-31,34.0,34.349998474121094,33.5,34.04999923706055,105893.0
2024-04-01,33.900001525878906,34.25,33.75,34.04999923706055,46874.0
2024-04-02,34.20000076293945,35.150001525878906,34.04999923706055,35.099998474121094,195211.0
2024-04-03,35.20000076293945,35.599998474121094,35.150001525878906,35.599998474121094,189229.0
2024-04-04,35.599998474121094,35.95000076293945,35.25,35.5,151862.0
2024-04-14,,,,,
2024-04-15,34.900001525878906,36.5,34.900001525878906,36.400001525878906,316159.0
2024-04-16,36.349998474121094,36.599998474121094,35.5,35.650001525878906,298658.0
2024-04-17,35.599998474121094,35.900001525878906,35.150001525878906,35.349998474121094,94198.0
2024-04-18,35.400001525878906,35.599998474121094,35.0,35.04999923706055,228541.0
2024-04-21,35.20000076293945,35.79999923706055,35.20000076293945,35.79999923706055,123905.0
2024-04-22,35.849998474121094,35.95000076293945,35.150001525878906,35.29999923706055,155901.0
2024-04-23,35.25,35.29999923706055,34.79999923706055,35.0,103350.0
2024-04-24,34.849998474121094,35.0,34.0,34.29999923706055,148625.0
2024-04-25,34.25,34.349998474121094,33.79999923706055,34.04999923706055,62403.0
2024-04-28,34.04999923706055,34.04999923706055,34.04999923706055,34.04999923706055,0.0
2024-04-29,33.75,34.400001525878906,33.70000076293945,34.400001525878906,108522.0
2024-04-30,34.5,34.79999923706055,34.20000076293945,34.599998474121094,62738.0
2024-05-01,34.650001525878906,34.75,34.400001525878906,34.5,41517.0
2024-05-02,34.75,34.75,33.900001525878906,34.29999923706055,73046.0
2024-05-05,34.349998474121094,34.400001525878906,33.95000076293945,34.099998474121094,40781.0
2024-05-06,34.099998474121094,34.599998474121094,33.849998474121094,34.400001525878906,82376.0
2024-05-07,34.400001525878906,34.400001525878906,34.0,34.099998474121094,26649.0
2024-05-08,34.150001525878906,34.5,34.150001525878906,34.45000076293945,57130.0
2024-05-09,34.599998474121094,35.20000076293945,34.25,35.099998474121094,262655.0
2024-05-12,35.29999923706055,35.70000076293945,35.0,35.20000076293945,258293.0
2024-05-13,35.29999923706055,35.29999923706055,34.400001525878906,34.5,151667.0
2024-05-14,34.5,36.75,34.099998474121094,36.349998474121094,576814.0
2024-05-15,35.79999923706055,35.79999923706055,33.599998474121094,33.599998474121094,839576.0
2024-05-16,33.599998474121094,33.79999923706055,32.95000076293945,32.95000076293945,235030.0
2024-05-19,32.95000076293945,32.95000076293945,32.95000076293945,32.95000076293945,0.0
2024-05-20,32.099998474121094,32.54999923706055,31.950000762939453,32.54999923706055,96218.0
2024-05-21,32.650001525878906,32.650001525878906,32.0,32.20000076293945,87580.0
2024-05-22,32.20000076293945,32.599998474121094,31.899999618530273,32.0,204085.0
2024-05-23,32.0,32.29999923706055,31.850000381469727,31.850000381469727,97397.0
2024-05-26,31.799999237060547,31.950000762939453,31.5,31.600000381469727,51486.0
2024-05-27,31.600000381469727,31.950000762939453,31.25,31.75,70848.0
2024-05-28,31.75,31.899999618530273,30.700000762939453,30.700000762939453,104932.0
2024-05-29,30.700000762939453,31.299999237060547,30.5,31.100000381469727,60111.0
2024-05-30,31.200000762939453,31.200000762939453,30.5,31.0,94524.0
2024-06-02,31.0,31.0,31.0,31.0,0.0
2024-06-03,30.799999237060547,31.5,30.700000762939453,31.350000381469727,69646.0
2024-06-04,31.350000381469727,31.350000381469727,30.700000762939453,30.700000762939453,84212.0
2024-06-05,30.700000762939453,30.75,30.149999618530273,30.299999237060547,56727.0
2024-06-06,30.299999237060547,30.649999618530273,29.700000762939453,29.799999237060547,94235.0
2024-06-09,29.649999618530273,30.049999237060547,29.600000381469727,29.950000762939453,101237.0
2024-06-10,30.049999237060547,30.649999618530273,30.049999237060547,30.399999618530273,73240.0
2024-06-11,30.399999618530273,31.049999237060547,30.100000381469727,30.850000381469727,66427.0
2024-06-12,30.799999237060547,30.799999237060547,30.200000762939453,30.25,41419.0
2024-06-13,30.700000762939453,30.700000762939453,29.850000381469727,30.149999618530273,42200.0
2024-06-23,30.149999618530273,30.700000762939453,30.0,30.200000762939453,46595.0
2024-06-24,30.200000762939453,30.25,29.850000381469727,30.0,26695.0
2024-06-25,29.799999237060547,30.450000762939453,29.799999237060547,30.200000762939453,27835.0
2024-06-26,30.200000762939453,30.5,30.149999618530273,30.350000381469727,23176.0
2024-06-27,30.399999618530273,30.600000381469727,30.149999618530273,30.25,19334.0
2024-06-30,30.25,30.25,30.25,30.25,0.0
2024-07-01,30.950000762939453,31.200000762939453,30.700000762939453,30.700000762939453,86468.0
2024-07-02,30.75,30.950000762939453,30.649999618530273,30.649999618530273,34813.0
2024-07-03,30.600000381469727,30.700000762939453,30.049999237060547,30.100000381469727,43646.0
2024-07-04,30.149999618530273,30.149999618530273,30.0,30.049999237060547,27634.0
2024-07-07,30.049999237060547,30.600000381469727,30.0,30.200000762939453,48104.0
2024-07-08,30.850000381469727,30.850000381469727,30.149999618530273,30.25,51791.0
2024-07-09,30.549999237060547,30.549999237060547,30.200000762939453,30.25,39001.0
2024-07-10,30.299999237060547,30.5,30.25,30.25,40266.0
2024-07-11,30.350000381469727,30.399999618530273,30.100000381469727,30.350000381469727,40554.0
2024-07-14,30.450000762939453,31.299999237060547,30.350000381469727,31.299999237060547,133454.0
2024-07-15,31.299999237060547,31.649999618530273,31.25,31.299999237060547,97962.0
2024-07-16,31.399999618530273,31.5,31.100000381469727,31.25,44318.0
2024-07-17,31.5,31.950000762939453,31.25,31.950000762939453,115610.0
2024-07-18,31.950000762939453,32.29999923706055,31.700000762939453,31.850000381469727,97036.0
2024-07-21,31.850000381469727,32.150001525878906,31.25,31.549999237060547,83054.0
2024-07-22,31.5,31.75,31.25,31.399999618530273,49819.0
2024-07-23,31.399999618530273,31.450000762939453,30.950000762939453,31.0,57893.0
2024-07-24,31.0,31.25,30.850000381469727,31.149999618530273,34148.0
2024-07-25,31.149999618530273,31.25,30.75,31.0,37363.0
2024-07-28,31.0,31.549999237060547,30.899999618530273,31.450000762939453,83171.0
2024-07-29,31.549999237060547,31.600000381469727,31.200000762939453,31.450000762939453,41947.0
2024-07-30,31.299999237060547,31.5,31.049999237060547,31.299999237060547,27320.0
2024-07-31,31.100000381469727,31.25,30.700000762939453,30.950000762939453,51584.0
2024-08-01,31.0,31.100000381469727,30.399999618530273,30.700000762939453,55878.0
2024-08-04,29.5,30.25,29.25,29.700000762939453,59079.0
2024-08-05,29.399999618530273,29.450000762939453,27.5,28.200000762939453,171557.0
2024-08-06,28.950000762939453,28.950000762939453,28.350000381469727,28.700000762939453,70633.0
2024-08-07,29.100000381469727,29.450000762939453,28.850000381469727,29.299999237060547,65337.0
2024-08-08,29.350000381469727,29.350000381469727,28.0,28.5,95381.0
2024-08-11,28.549999237060547,29.149999618530273,28.549999237060547,29.100000381469727,35290.0
2024-08-12,29.0,29.0,28.549999237060547,29.0,27371.0
2024-08-13,28.850000381469727,29.25,28.700000762939453,28.950000762939453,44653.0
2024-08-14,29.100000381469727,29.549999237060547,29.0,29.200000762939453,125056.0
2024-08-15,29.450000762939453,30.0,29.399999618530273,29.899999618530273,171296.0
2024-08-18,29.899999618530273,30.399999618530273,29.899999618530273,30.350000381469727,67096.0
2024-08-19,30.25,30.700000762939453,30.049999237060547,30.399999618530273,56355.0
2024-08-20,30.600000381469727,30.700000762939453,30.299999237060547,30.549999237060547,51418.0
2024-08-21,30.549999237060547,30.799999237060547,30.25,30.649999618530273,74308.0
2024-08-22,30.549999237060547,31.100000381469727,30.399999618530273,30.799999237060547,82706.0
2024-08-25,30.899999618530273,31.25,30.799999237060547,31.049999237060547,71151.0
2024-08-26,31.100000381469727,31.100000381469727,30.700000762939453,31.0,32996.0
2024-08-27,31.0,31.399999618530273,30.899999618530273,30.950000762939453,90822.0
2024-08-28,31.0,31.200000762939453,30.75,30.950000762939453,27047.0
2024-08-29,31.100000381469727,31.200000762939453,30.950000762939453,31.0,51152.0
2024-09-01,31.100000381469727,31.399999618530273,31.049999237060547,31.399999618530273,33179.0
2024-09-02,31.399999618530273,31.75,31.299999237060547,31.5,119370.0
2024-09-03,31.5,32.099998474121094,31.5,31.950000762939453,150305.0
2024-09-04,31.850000381469727,31.850000381469727,31.299999237060547,31.399999618530273,75340.0
2024-09-05,31.5,31.799999237060547,31.100000381469727,31.25,75943.0
2024-09-08,31.049999237060547,31.100000381469727,30.649999618530273,30.899999618530273,52295.0
2024-09-09,30.799999237060547,31.0,30.399999618530273,30.799999237060547,40560.0
2024-09-10,31.5,32.0,30.899999618530273,31.649999618530273,198025.0
2024-09-11,31.75,32.0,31.049999237060547,31.350000381469727,153384.0
2024-09-12,31.5,31.950000762939453,31.5,31.899999618530273,59101.0
2024-09-15,32.150001525878906,33.099998474121094,32.150001525878906,32.79999923706055,546734.0
2024-09-16,33.04999923706055,33.099998474121094,32.0,32.04999923706055,178458.0
2024-09-17,32.150001525878906,32.54999923706055,31.75,32.25,117503.0
2024-09-18,32.0,32.20000076293945,31.700000762939453,31.75,111698.0
2024-09-19,31.850000381469727,32.0,31.649999618530273,31.899999618530273,66292.0
2024-09-22,32.099998474121094,32.099998474121094,31.649999618530273,31.899999618530273,77335.0
2024-09-24,31.899999618530273,32.0,31.700000762939453,31.799999237060547,97441.0
2024-09-25,31.899999618530273,32.20000076293945,31.899999618530273,32.04999923706055,78927.0
2024-09-26,32.04999923706055,32.599998474121094,32.04999923706055,32.54999923706055,241358.0
2024-09-29,32.650001525878906,33.29999923706055,32.650001525878906,33.04999923706055,373667.0
2024-09-30,33.099998474121094,33.900001525878906,32.45000076293945,33.849998474121094,1110615.0
2024-10-01,34.0,34.099998474121094,33.20000076293945,33.349998474121094,445676.0
2024-10-02,33.349998474121094,33.349998474121094,33.349998474121094,33.349998474121094,0.0
2024-10-03,32.04999923706055,32.349998474121094,31.0,31.299999237060547,226189.0
2024-10-06,31.25,31.25,29.649999618530273,29.799999237060547,267021.0
2024-10-07,29.700000762939453,30.350000381469727,29.5,29.899999618530273,82397.0
2024-10-08,29.899999618530273,30.049999237060547,29.700000762939453,30.0,100467.0
2024-10-09,30.299999237060547,30.799999237060547,29.899999618530273,30.049999237060547,112176.0
2024-10-10,30.049999237060547,30.350000381469727,29.950000762939453,30.25,65055.0
2024-10-13,30.399999618530273,30.950000762939453,30.350000381469727,30.899999618530273,93424.0
2024-10-14,30.899999618530273,31.0,30.549999237060547,30.700000762939453,94054.0
2024-10-15,30.700000762939453,30.700000762939453,30.399999618530273,30.399999618530273,63605.0
2024-10-16,30.5,30.75,30.350000381469727,30.75,35867.0
2024-10-17,30.75,30.75,30.299999237060547,30.350000381469727,54612.0
2024-10-20,30.350000381469727,30.350000381469727,29.899999618530273,30.0,43900.0
2024-10-21,29.899999618530273,30.299999237060547,29.899999618530273,30.299999237060547,25682.0
2024-10-22,30.299999237060547,30.350000381469727,29.850000381469727,29.950000762939453,65835.0
2024-10-23,29.899999618530273,30.200000762939453,29.700000762939453,30.149999618530273,33425.0
2024-10-24,30.200000762939453,30.200000762939453,29.700000762939453,29.799999237060547,62322.0
2024-10-27,29.850000381469727,30.5,29.850000381469727,30.450000762939453,55010.0
2024-10-28,30.450000762939453,30.649999618530273,30.25,30.5,47012.0
2024-10-29,30.649999618530273,30.649999618530273,30.399999618530273,30.600000381469727,52171.0
2024-10-30,30.600000381469727,30.649999618530273,30.299999237060547,30.399999618530273,20071.0
2024-10-31,30.299999237060547,30.450000762939453,30.200000762939453,30.200000762939453,22592.0
2024-11-03,30.200000762939453,30.299999237060547,30.100000381469727,30.200000762939453,23766.0
2024-11-04,30.200000762939453,30.200000762939453,29.799999237060547,30.200000762939453,38245.0
2024-11-05,30.200000762939453,30.25,29.950000762939453,30.25,58697.0
2024-11-06,30.25,30.5,30.0,30.25,44517.0
2024-11-07,30.350000381469727,31.049999237060547,30.350000381469727,30.649999618530273,197196.0
2024-11-10,31.0,31.549999237060547,30.649999618530273,31.299999237060547,158098.0
2024-11-11,31.350000381469727,31.450000762939453,30.700000762939453,30.799999237060547,89918.0
2024-11-12,30.799999237060547,31.350000381469727,30.700000762939453,30.950000762939453,88147.0
2024-11-13,30.950000762939453,31.049999237060547,30.350000381469727,30.700000762939453,52951.0
2024-11-14,30.299999237060547,30.5,29.850000381469727,30.049999237060547,67412.0
2024-11-17,30.049999237060547,30.049999237060547,30.049999237060547,30.049999237060547,0.0
2024-11-18,30.25,30.25,29.850000381469727,30.100000381469727,68662.0
2024-11-19,29.850000381469727,30.299999237060547,29.850000381469727,30.200000762939453,27685.0
2024-11-20,30.200000762939453,30.200000762939453,29.850000381469727,30.049999237060547,23020.0
2024-11-21,29.899999618530273,30.0,29.700000762939453,30.0,44126.0
2024-11-24,30.0,30.299999237060547,29.899999618530273,30.100000381469727,29199.0
2024-11-25,30.100000381469727,30.25,29.700000762939453,30.049999237060547,47719.0
2024-11-26,30.299999237060547,30.299999237060547,29.850000381469727,29.899999618530273,41505.0
2024-11-27,29.700000762939453,30.100000381469727,29.649999618530273,29.700000762939453,34207.0
2024-11-28,29.799999237060547,30.0,29.600000381469727,30.0,36644.0
2024-12-01,29.799999237060547,30.0,29.600000381469727,30.0,36644.0
2024-12-02,30.399999618530273,30.700000762939453,30.149999618530273,30.450000762939453,69416.0
2024-12-03,30.450000762939453,30.75,30.399999618530273,30.399999618530273,29838.0
2024-12-04,30.399999618530273,30.799999237060547,30.350000381469727,30.549999237060547,35883.0
2024-12-05,30.700000762939453,30.700000762939453,30.5,30.649999618530273,30652.0
2024-12-08,30.649999618530273,31.100000381469727,30.649999618530273,31.100000381469727,54343.0
2024-12-09,31.100000381469727,31.399999618530273,30.950000762939453,31.25,73776.0
2024-12-10,31.299999237060547,31.399999618530273,31.049999237060547,31.049999237060547,28780.0
2024-12-11,31.299999237060547,31.299999237060547,30.850000381469727,30.950000762939453,22131.0
2024-12-12,30.799999237060547,31.100000381469727,30.600000381469727,30.700000762939453,36780.0
2024-12-15,30.700000762939453,31.0,30.649999618530273,30.75,13775.0
2024-12-16,30.899999618530273,31.450000762939453,30.5,30.700000762939453,92826.0
2024-12-17,30.700000762939453,30.799999237060547,30.5,30.5,23546.0
2024-12-18,30.5,30.549999237060547,30.25,30.399999618530273,32827.0
2024-12-19,30.399999618530273,30.399999618530273,29.700000762939453,30.200000762939453,70060.0
2024-12-22,30.100000381469727,30.450000762939453,29.950000762939453,30.149999618530273,41556.0
2024-12-23,30.350000381469727,30.350000381469727,29.799999237060547,30.200000762939453,33224.0
2024-12-24,30.200000762939453,30.200000762939453,29.899999618530273,30.100000381469727,20322.0
2024-12-25,30.149999618530273,30.299999237060547,30.0,30.299999237060547,22540.0
2024-12-26,30.25,30.399999618530273,30.0,30.200000762939453,18079.0
2024-12-29,30.200000762939453,30.350000381469727,30.100000381469727,30.200000762939453,38246.0
2024-12-30,30.200000762939453,30.5,30.100000381469727,30.5,40594.0
2024-12-31,30.549999237060547,30.950000762939453,30.450000762939453,30.850000381469727,59704.0
2025-01-01,30.799999237060547,31.350000381469727,30.799999237060547,31.149999618530273,57919.0
2025-01-02,31.100000381469727,31.299999237060547,30.700000762939453,31.100000381469727,64649.0
2025-01-05,31.149999618530273,31.850000381469727,31.0,31.799999237060547,111195.0
2025-01-06,31.899999618530273,32.45000076293945,31.700000762939453,32.0,178735.0
2025-01-07,32.0,32.349998474121094,31.700000762939453,32.349998474121094,91451.0
2025-01-08,32.099998474121094,32.29999923706055,31.75,32.04999923706055,38810.0
2025-01-09,32.04999923706055,32.04999923706055,32.04999923706055,32.04999923706055,0.0
2025-01-12,31.549999237060547,31.950000762939453,31.5,31.549999237060547,42885.0
2025-01-13,31.549999237060547,32.349998474121094,31.549999237060547,32.099998474121094,92231.0
2025-01-14,32.20000076293945,32.20000076293945,31.75,32.0,36573.0
2025-01-15,32.0,32.900001525878906,31.850000381469727,32.900001525878906,173304.0
2025-01-16,32.95000076293945,33.650001525878906,32.849998474121094,32.849998474121094,328916.0
2025-01-19,32.79999923706055,33.0,32.5,32.70000076293945,71303.0
2025-01-20,32.70000076293945,33.0,32.54999923706055,32.849998474121094,47435.0
2025-01-21,32.849998474121094,32.95000076293945,32.54999923706055,32.70000076293945,28683.0
2025-01-22,32.70000076293945,32.900001525878906,32.25,32.599998474121094,94521.0
2025-01-23,32.54999923706055,32.70000076293945,32.0,32.349998474121094,60689.0
2025-01-26,32.349998474121094,32.599998474121094,32.20000076293945,32.5,52723.0
2025-01-27,32.650001525878906,32.650001525878906,32.29999923706055,32.400001525878906,46994.0
2025-01-28,32.400001525878906,32.54999923706055,32.20000076293945,32.5,48905.0
2025-01-29,32.5,32.54999923706055,31.600000381469727,31.799999237060547,135346.0
2025-01-30,31.799999237060547,32.349998474121094,31.799999237060547,32.20000076293945,54150.0
2025-02-02,32.20000076293945,32.20000076293945,31.799999237060547,32.0,46378.0
2025-02-03,32.0,32.0,31.600000381469727,31.700000762939453,90408.0
2025-02-04,31.600000381469727,31.950000762939453,31.549999237060547,31.899999618530273,53266.0
2025-02-05,31.899999618530273,31.899999618530273,31.700000762939453,31.850000381469727,44694.0
2025-02-06,31.850000381469727,32.400001525878906,31.600000381469727,32.20000076293945,112841.0
2025-02-09,32.150001525878906,32.5,32.150001525878906,32.20000076293945,99965.0
2025-02-10,32.20000076293945,32.25,31.700000762939453,32.04999923706055,68373.0
2025-02-11,31.799999237060547,32.04999923706055,31.350000381469727,31.450000762939453,152507.0
2025-02-12,31.350000381469727,31.549999237060547,31.299999237060547,31.450000762939453,46905.0
2025-02-13,31.450000762939453,31.649999618530273,31.299999237060547,31.399999618530273,20504.0
2025-02-16,31.350000381469727,31.899999618530273,31.350000381469727,31.700000762939453,50745.0
2025-02-17,31.700000762939453,31.799999237060547,31.299999237060547,31.5,48128.0
2025-02-18,31.799999237060547,31.799999237060547,31.350000381469727,31.5,18614.0
2025-02-19,31.5,31.5,31.5,31.5,0.0
2025-02-20,31.450000762939453,31.450000762939453,31.100000381469727,31.25,28124.0
2025-02-24,31.100000381469727,31.200000762939453,30.350000381469727,30.350000381469727,90776.0
2025-02-25,30.399999618530273,30.450000762939453,29.899999618530273,30.299999237060547,60730.0
2025-02-26,30.299999237060547,30.299999237060547,29.649999618530273,29.75,92528.0
2025-02-27,29.799999237060547,29.799999237060547,29.5,29.75,34251.0
2025-03-02,29.5,29.75,29.100000381469727,29.5,25072.0
2025-03-03,29.5,29.850000381469727,29.149999618530273,29.75,28467.0
2025-03-04,29.799999237060547,29.799999237060547,29.100000381469727,29.25,30513.0
2025-03-05,29.100000381469727,29.600000381469727,28.850000381469727,28.850000381469727,35824.0
2025-03-06,28.850000381469727,29.0,28.200000762939453,28.399999618530273,48796.0
2025-03-09,28.25,28.600000381469727,28.049999237060547,28.25,33677.0
2025-03-10,28.25,28.399999618530273,27.850000381469727,28.350000381469727,22503.0
2025-03-11,28.0,28.350000381469727,27.549999237060547,28.299999237060547,37285.0
2025-03-12,28.299999237060547,28.799999237060547,28.200000762939453,28.75,41463.0
2025-03-13,28.799999237060547,29.399999618530273,28.450000762939453,28.649999618530273,66505.0
2025-03-16,28.600000381469727,29.200000762939453,28.600000381469727,29.200000762939453,22385.0
2025-03-17,29.299999237060547,29.350000381469727,29.0,29.299999237060547,35188.0
2025-03-18,29.100000381469727,29.25,28.600000381469727,28.649999618530273,46800.0
2025-03-19,28.5,28.950000762939453,28.149999618530273,28.399999618530273,20212.0
2025-03-20,28.399999618530273,28.399999618530273,28.399999618530273,28.399999618530273,0.0
2025-03-23,28.100000381469727,28.350000381469727,28.0,28.299999237060547,25804.0
2025-03-24,28.149999618530273,28.399999618530273,28.0,28.200000762939453,21005.0
2025-03-25,28.100000381469727,28.299999237060547,28.0,28.149999618530273,20125.0
2025-03-26,28.100000381469727,28.850000381469727,28.100000381469727,28.549999237060547,29665.0
2025-03-27,29.0,29.0,28.25,28.5,31387.0
2025-04-03,28.5,28.549999237060547,28.100000381469727,28.399999618530273,21800.0
2025-04-06,27.0,27.299999237060547,26.200000762939453,26.799999237060547,99834.0
2025-04-07,26.200000762939453,26.450000762939453,25.0,26.299999237060547,140614.0
2025-04-08,26.700000762939453,27.200000762939453,26.350000381469727,26.75,81680.0
2025-04-09,26.600000381469727,27.100000381469727,25.950000762939453,26.0,62148.0
2025-04-10,26.0,26.0,26.0,26.0,0.0
2025-04-13,27.100000381469727,27.950000762939453,27.100000381469727,27.649999618530273,60132.0
2025-04-14,27.700000762939453,28.399999618530273,27.700000762939453,28.149999618530273,71702.0
2025-04-15,27.899999618530273,28.350000381469727,27.899999618530273,28.149999618530273,58426.0
2025-04-16,28.0,28.25,27.799999237060547,28.25,63354.0
2025-04-17,28.25,28.25,28.25,28.25,0.0
2025-04-20,28.399999618530273,28.700000762939453,28.25,28.399999618530273,40728.0
2025-04-21,28.850000381469727,29.399999618530273,28.649999618530273,28.899999618530273,152798.0
2025-04-22,28.899999618530273,28.899999618530273,28.5,28.600000381469727,27700.0
2025-04-23,28.700000762939453,28.850000381469727,28.399999618530273,28.649999618530273,36431.0
2025-04-24,28.649999618530273,28.799999237060547,28.450000762939453,28.700000762939453,46776.0
2025-04-27,28.700000762939453,29.0,28.700000762939453,28.950000762939453,35703.0
2025-04-28,28.950000762939453,29.100000381469727,28.700000762939453,28.700000762939453,39334.0
2025-04-29,28.799999237060547,28.950000762939453,28.649999618530273,28.75,29149.0
2025-04-30,28.700000762939453,28.700000762939453,28.149999618530273,28.25,64782.0
2025-05-01,28.149999618530273,28.399999618530273,27.700000762939453,27.950000762939453,55835.0
2025-05-04,28.200000762939453,28.200000762939453,27.450000762939453,27.5,26546.0
2025-05-05,27.5,28.049999237060547,27.350000381469727,27.950000762939453,28851.0
2025-05-06,27.950000762939453,28.100000381469727,27.700000762939453,28.100000381469727,29877.0
2025-05-07,28.149999618530273,28.149999618530273,27.600000381469727,27.75,15480.0
2025-05-08,27.799999237060547,28.0,27.600000381469727,27.950000762939453,23189.0
2025-05-11,27.950000762939453,28.049999237060547,27.5,27.75,10396.0
2025-05-12,27.649999618530273,28.5,27.649999618530273,28.5,65405.0
2025-05-13,28.5,28.75,28.200000762939453,28.450000762939453,69599.0
2025-05-14,28.5,28.899999618530273,28.399999618530273,28.649999618530273,75319.0
2025-05-15,28.649999618530273,28.649999618530273,28.0,28.350000381469727,41912.0
2025-05-18,28.350000381469727,28.350000381469727,28.350000381469727,28.350000381469727,0.0
2025-05-19,28.75,29.0,28.25,28.950000762939453,100743.0
2025-05-20,28.950000762939453,28.950000762939453,28.450000762939453,28.950000762939453,69705.0
2025-05-21,29.100000381469727,29.200000762939453,28.450000762939453,28.5,38795.0
2025-05-22,28.5,28.5,28.200000762939453,28.200000762939453,21896.0
2025-05-25,28.200000762939453,28.450000762939453,27.649999618530273,28.100000381469727,56531.0
2025-05-26,27.399999618530273,27.5,27.049999237060547,27.200000762939453,56201.0
2025-05-27,27.100000381469727,27.299999237060547,26.200000762939453,26.350000381469727,44676.0
2025-05-28,26.5,26.700000762939453,26.25,26.450000762939453,14903.0
2025-05-29,26.5,26.600000381469727,26.200000762939453,26.200000762939453,31765.0
2025-06-01,26.200000762939453,26.200000762939453,25.75,26.149999618530273,17084.0
2025-06-02,26.0,26.299999237060547,25.799999237060547,26.149999618530273,37656.0
2025-06-03,26.149999618530273,26.149999618530273,25.850000381469727,25.899999618530273,18284.0
2025-06-04,25.850000381469727,26.600000381469727,25.850000381469727,26.25,31803.0
2025-06-11,26.299999237060547,26.600000381469727,26.0,26.149999618530273,27231.0
2025-06-12,26.100000381469727,26.149999618530273,25.549999237060547,25.600000381469727,26078.0
2025-06-15,24.979999542236328,25.600000381469727,24.520000457763672,25.149999618530273,32756.0
2025-06-16,25.149999618530273,25.799999237060547,25.149999618530273,25.600000381469727,29386.0
2025-06-17,25.5,25.950000762939453,25.299999237060547,25.350000381469727,40932.0
2025-06-18,25.149999618530273,25.299999237060547,25.0,25.049999237060547,25012.0
2025-06-19,25.450000762939453,25.450000762939453,24.920000076293945,25.0,14988.0
2025-06-22,25.200000762939453,25.649999618530273,25.0,25.149999618530273,20707.0
2025-06-23,24.979999542236328,25.649999618530273,24.979999542236328,25.399999618530273,33364.0
2025-06-24,25.799999237060547,26.450000762939453,25.75,26.399999618530273,76708.0
2025-06-25,26.600000381469727,26.600000381469727,26.100000381469727,26.200000762939453,32813.0
2025-06-26,26.299999237060547,26.649999618530273,26.200000762939453,26.600000381469727,36609.0
2025-06-29,26.579999923706055,27.18000030517578,26.520000457763672,26.799999237060547,104775.0
2025-06-30,26.899999618530273,27.040000915527344,26.81999969482422,26.940000534057617,29492.0
2025-07-01,27.0,27.360000610351562,26.899999618530273,27.100000381469727,70447.0
2025-07-02,27.360000610351562,27.360000610351562,26.940000534057617,27.0,14898.0
2025-07-03,27.0,27.18000030517578,26.899999618530273,27.0,24350.0
2025-07-06,26.8799991607666,27.100000381469727,26.860000610351562,27.0,24522.0
2025-07-07,27.040000915527344,27.200000762939453,26.959999084472656,27.059999465942383,15856.0
2025-07-08,27.0,27.200000762939453,26.899999618530273,26.899999618530273,30545.0
2025-07-09,26.920000076293945,27.239999771118164,26.920000076293945,27.020000457763672,19520.0
2025-07-10,27.040000915527344,28.100000381469727,27.040000915527344,27.360000610351562,230055.0
2025-07-13,27.34000015258789,27.600000381469727,27.299999237060547,27.31999969482422,25365.0
2025-07-14,27.100000381469727,27.299999237060547,26.959999084472656,27.100000381469727,46027.0
2025-07-15,26.920000076293945,27.280000686645508,26.920000076293945,26.940000534057617,24811.0
2025-07-16,26.940000534057617,27.280000686645508,26.799999237060547,26.860000610351562,13571.0
2025-07-17,26.860000610351562,26.860000610351562,26.860000610351562,26.860000610351562,0.0
2025-07-20,26.65999984741211,26.979999542236328,26.5,26.600000381469727,12897.0
2025-07-21,26.700000762939453,26.700000762939453,26.31999969482422,26.420000076293945,15769.0
2025-07-22,26.3799991607666,26.600000381469727,26.059999465942383,26.459999084472656,20733.0
2025-07-23,26.100000381469727,26.65999984741211,26.100000381469727,26.520000457763672,24407.0
2025-07-24,26.520000457763672,26.559999465942383,26.100000381469727,26.5,11716.0
2025-07-27,26.940000534057617,26.940000534057617,26.260000228881836,26.639999389648438,26524.0
2025-07-28,26.8799991607666,26.8799991607666,26.3799991607666,26.600000381469727,9844.0
2025-07-29,26.760000228881836,26.760000228881836,26.219999313354492,26.479999542236328,25556.0
2025-07-30,26.299999237060547,26.579999923706055,26.299999237060547,26.440000534057617,12930.0
2025-07-31,26.479999542236328,26.479999542236328,26.200000762939453,26.260000228881836,14236.0
2025-08-03,26.239999771118164,26.68000030517578,25.940000534057617,26.440000534057617,17213.0
2025-08-04,26.459999084472656,26.5,26.059999465942383,26.299999237060547,6598.0
2025-08-05,26.079999923706055,26.399999618530273,26.079999923706055,26.299999237060547,11624.0
2025-08-06,26.299999237060547,27.200000762939453,26.299999237060547,26.8799991607666,65093.0
2025-08-07,26.8799991607666,27.079999923706055,26.780000686645508,26.8799991607666,29692.0
2025-08-10,26.8799991607666,27.139999389648438,26.719999313354492,26.899999618530273,19695.0
2025-08-11,26.760000228881836,26.920000076293945,26.579999923706055,26.579999923706055,14609.0
2025-08-12,26.579999923706055,26.700000762939453,26.299999237060547,26.540000915527344,10516.0
2025-08-13,26.700000762939453,26.719999313354492,26.440000534057617,26.5,15375.0
2025-08-14,26.3799991607666,27.299999237060547,26.3799991607666,27.100000381469727,113347.0
2025-08-17,27.299999237060547,27.31999969482422,27.040000915527344,27.100000381469727,20983.0
2025-08-18,27.059999465942383,27.299999237060547,26.84000015258789,27.18000030517578,54826.0
2025-08-19,26.940000534057617,27.15999984741211,26.8799991607666,27.1200008392334,13218.0
2025-08-20,26.860000610351562,27.15999984741211,26.719999313354492,27.100000381469727,18661.0
2025-08-21,27.100000381469727,27.780000686645508,26.899999618530273,27.780000686645508,135211.0
2025-08-24,27.959999084472656,28.260000228881836,27.559999465942383,27.700000762939453,129939.0
2025-08-25,27.719999313354492,27.979999542236328,27.360000610351562,27.5,27062.0
2025-08-26,27.5,27.700000762939453,27.5,27.600000381469727,18805.0
2025-08-27,27.700000762939453,27.959999084472656,27.540000915527344,27.760000228881836,31336.0
2025-08-28,27.65999984741211,27.760000228881836,27.420000076293945,27.559999465942383,29206.0
2025-08-31,27.5,27.5,27.100000381469727,27.100000381469727,16950.0
2025-09-01,27.0,27.280000686645508,26.799999237060547,26.81999969482422,20176.0
2025-09-02,26.81999969482422,27.020000457763672,26.5,26.979999542236328,14804.0
2025-09-03,26.6200008392334,27.139999389648438,26.6200008392334,27.059999465942383,7406.0
2025-09-04,27.079999923706055,27.420000076293945,26.979999542236328,27.280000686645508,34486.0